KissMeData/340930/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,211200,1024696710,10230,10230,10230,10230,2279
20240306,211100,1024696710,10230,10230,10230,10230,0
20240306,211000,1024696710,10230,10230,10230,10230,0
20240306,210900,1024696710,10230,10230,10230,10230,0
20240306,210800,1024696710,10230,10230,10230,10230,0
20240306,210700,1024696710,10230,10230,10230,10230,0
20240306,210600,1024696710,10230,10230,10230,10230,0
20240306,210500,1024696710,10230,10230,10230,10230,0
20240306,210400,1024696710,10230,10230,10230,10230,0
20240306,210300,1024696710,10230,10230,10230,10230,0
20240306,210200,1024696710,10230,10230,10230,10230,0
20240306,210100,1024696710,10230,10230,10230,10230,0
20240306,210000,1024696710,10230,10230,10230,10230,0
20240306,205900,1024696710,10230,10230,10230,10230,0
20240306,205800,1024696710,10230,10230,10230,10230,0
20240306,205700,1024696710,10230,10230,10230,10230,0
20240306,205600,1024696710,10230,10230,10230,10230,0
20240306,205500,1024696710,10230,10230,10230,10230,0
20240306,205400,1024696710,10230,10230,10230,10230,0
20240306,205300,1024696710,10230,10230,10230,10230,0
20240306,205200,1024696710,10230,10230,10230,10230,0
20240306,205100,1024696710,10230,10230,10230,10230,0
20240306,205000,1024696710,10230,10230,10230,10230,0
20240306,204900,1024696710,10230,10230,10230,10230,0
20240306,204800,1024696710,10230,10230,10230,10230,0
20240306,204700,1024696710,10230,10230,10230,10230,0
20240306,204600,1024696710,10230,10230,10230,10230,0
20240306,204500,1024696710,10230,10230,10230,10230,0
20240306,204400,1024696710,10230,10230,10230,10230,0
20240306,204300,1024696710,10230,10230,10230,10230,0
20240306,204200,1024696710,10230,10230,10230,10230,2279
20240306,204100,1024696710,10230,10230,10230,10230,0
20240306,204000,1024696710,10230,10230,10230,10230,0
20240306,203900,1024696710,10230,10230,10230,10230,0
20240306,203800,1024696710,10230,10230,10230,10230,0
20240306,203700,1024696710,10230,10230,10230,10230,0
20240306,203600,1024696710,10230,10230,10230,10230,0
20240306,203500,1024696710,10230,10230,10230,10230,0
20240306,203400,1024696710,10230,10230,10230,10230,0
20240306,203300,1024696710,10230,10230,10230,10230,0
20240306,203200,1024696710,10230,10230,10230,10230,0
20240306,203100,1024696710,10230,10230,10230,10230,0
20240306,203000,1024696710,10230,10230,10230,10230,0
20240306,202900,1024696710,10230,10230,10230,10230,0
20240306,202800,1024696710,10230,10230,10230,10230,0
20240306,202700,1024696710,10230,10230,10230,10230,0
20240306,202600,1024696710,10230,10230,10230,10230,0
20240306,202500,1024696710,10230,10230,10230,10230,0
20240306,202400,1024696710,10230,10230,10230,10230,0
20240306,202300,1024696710,10230,10230,10230,10230,0
20240306,202200,1024696710,10230,10230,10230,10230,0
20240306,202100,1024696710,10230,10230,10230,10230,0
20240306,202000,1024696710,10230,10230,10230,10230,0
20240306,201900,1024696710,10230,10230,10230,10230,0
20240306,201800,1024696710,10230,10230,10230,10230,0
20240306,201700,1024696710,10230,10230,10230,10230,0
20240306,201600,1024696710,10230,10230,10230,10230,0
20240306,201500,1024696710,10230,10230,10230,10230,0
20240306,201400,1024696710,10230,10230,10230,10230,0
20240306,201300,1024696710,10230,10230,10230,10230,0
20240306,201200,1024696710,10230,10230,10230,10230,2279
20240306,201100,1024696710,10230,10230,10230,10230,0
20240306,201000,1024696710,10230,10230,10230,10230,0
20240306,200900,1024696710,10230,10230,10230,10230,0
20240306,200800,1024696710,10230,10230,10230,10230,0
20240306,200700,1024696710,10230,10230,10230,10230,0
20240306,200600,1024696710,10230,10230,10230,10230,0
20240306,200500,1024696710,10230,10230,10230,10230,0
20240306,200400,1024696710,10230,10230,10230,10230,0
20240306,200300,1024696710,10230,10230,10230,10230,0
20240306,200200,1024696710,10230,10230,10230,10230,0
20240306,200100,1024696710,10230,10230,10230,10230,0
20240306,200000,1024696710,10230,10230,10230,10230,0
20240306,195900,1024696710,10230,10230,10230,10230,0
20240306,195800,1024696710,10230,10230,10230,10230,0
20240306,195700,1024696710,10230,10230,10230,10230,0
20240306,195600,1024696710,10230,10230,10230,10230,0
20240306,195500,1024696710,10230,10230,10230,10230,0
20240306,195400,1024696710,10230,10230,10230,10230,0
20240306,195300,1024696710,10230,10230,10230,10230,0
20240306,195200,1024696710,10230,10230,10230,10230,0
20240306,195100,1024696710,10230,10230,10230,10230,0
20240306,195000,1024696710,10230,10230,10230,10230,0
20240306,194900,1024696710,10230,10230,10230,10230,0
20240306,194800,1024696710,10230,10230,10230,10230,0
20240306,194700,1024696710,10230,10230,10230,10230,0
20240306,194600,1024696710,10230,10230,10230,10230,0
20240306,194500,1024696710,10230,10230,10230,10230,0
20240306,194400,1024696710,10230,10230,10230,10230,0
20240306,194300,1024696710,10230,10230,10230,10230,0
20240306,194200,1024696710,10230,10230,10230,10230,2279
20240306,194100,1024696710,10230,10230,10230,10230,0
20240306,194000,1024696710,10230,10230,10230,10230,0
20240306,193900,1024696710,10230,10230,10230,10230,0
20240306,193800,1024696710,10230,10230,10230,10230,0
20240306,193700,1024696710,10230,10230,10230,10230,0
20240306,193600,1024696710,10230,10230,10230,10230,0
20240306,193500,1024696710,10230,10230,10230,10230,0
20240306,193400,1024696710,10230,10230,10230,10230,0
20240306,193300,1024696710,10230,10230,10230,10230,0
20240306,193200,1024696710,10230,10230,10230,10230,0
20240306,193100,1024696710,10230,10230,10230,10230,0
20240306,193000,1024696710,10230,10230,10230,10230,0
20240306,192900,1024696710,10230,10230,10230,10230,0
20240306,192800,1024696710,10230,10230,10230,10230,0
20240306,192700,1024696710,10230,10230,10230,10230,0
20240306,192600,1024696710,10230,10230,10230,10230,0
20240306,192500,1024696710,10230,10230,10230,10230,0
20240306,192400,1024696710,10230,10230,10230,10230,0
20240306,192300,1024696710,10230,10230,10230,10230,0
20240306,192200,1024696710,10230,10230,10230,10230,0
20240306,192100,1024696710,10230,10230,10230,10230,0
20240306,192000,1024696710,10230,10230,10230,10230,0
20240306,191900,1024696710,10230,10230,10230,10230,0
20240306,191800,1024696710,10230,10230,10230,10230,0
20240306,191700,1024696710,10230,10230,10230,10230,0
20240306,191600,1024696710,10230,10230,10230,10230,0
20240306,191500,1024696710,10230,10230,10230,10230,0
20240306,191400,1024696710,10230,10230,10230,10230,0
20240306,191300,1024696710,10230,10230,10230,10230,0
20240306,191200,1024696710,10230,10230,10230,10230,2279
20240306,191100,1024696710,10230,10230,10230,10230,0
20240306,191000,1024696710,10230,10230,10230,10230,0
20240306,190900,1024696710,10230,10230,10230,10230,0
20240306,190800,1024696710,10230,10230,10230,10230,0
20240306,190700,1024696710,10230,10230,10230,10230,0
20240306,190600,1024696710,10230,10230,10230,10230,0
20240306,190500,1024696710,10230,10230,10230,10230,0
20240306,190400,1024696710,10230,10230,10230,10230,0
20240306,190300,1024696710,10230,10230,10230,10230,0
20240306,190200,1024696710,10230,10230,10230,10230,0
20240306,190100,1024696710,10230,10230,10230,10230,0
20240306,190000,1024696710,10230,10230,10230,10230,0
20240306,185900,1024696710,10230,10230,10230,10230,0
20240306,185800,1024696710,10230,10230,10230,10230,0
20240306,185700,1024696710,10230,10230,10230,10230,0
20240306,185600,1024696710,10230,10230,10230,10230,0
20240306,185500,1024696710,10230,10230,10230,10230,0
20240306,185400,1024696710,10230,10230,10230,10230,0
20240306,185300,1024696710,10230,10230,10230,10230,0
20240306,185200,1024696710,10230,10230,10230,10230,0
20240306,185100,1024696710,10230,10230,10230,10230,0
20240306,185000,1024696710,10230,10230,10230,10230,0
20240306,184900,1024696710,10230,10230,10230,10230,0
20240306,184800,1024696710,10230,10230,10230,10230,0
20240306,184700,1024696710,10230,10230,10230,10230,0
20240306,184600,1024696710,10230,10230,10230,10230,0
20240306,184500,1024696710,10230,10230,10230,10230,0
20240306,184400,1024696710,10230,10230,10230,10230,0
20240306,184300,1024696710,10230,10230,10230,10230,0
20240306,184200,1024696710,10230,10230,10230,10230,2279
20240306,184100,1024696710,10230,10230,10230,10230,0
20240306,184000,1024696710,10230,10230,10230,10230,0
20240306,183900,1024696710,10230,10230,10230,10230,0
20240306,183800,1024696710,10230,10230,10230,10230,0
20240306,183700,1024696710,10230,10230,10230,10230,0
20240306,183600,1024696710,10230,10230,10230,10230,0
20240306,183500,1024696710,10230,10230,10230,10230,0
20240306,183400,1024696710,10230,10230,10230,10230,0
20240306,183300,1024696710,10230,10230,10230,10230,0
20240306,183200,1024696710,10230,10230,10230,10230,0
20240306,183100,1024696710,10230,10230,10230,10230,0
20240306,183000,1024696710,10230,10230,10230,10230,0
20240306,182900,1024696710,10230,10230,10230,10230,0
20240306,182800,1024696710,10230,10230,10230,10230,0
20240306,182700,1024696710,10230,10230,10230,10230,0
20240306,182600,1024696710,10230,10230,10230,10230,0
20240306,182500,1024696710,10230,10230,10230,10230,0
20240306,182400,1024696710,10230,10230,10230,10230,0
20240306,182300,1024696710,10230,10230,10230,10230,0
20240306,182200,1024696710,10230,10230,10230,10230,0
20240306,182100,1024696710,10230,10230,10230,10230,0
20240306,182000,1024696710,10230,10230,10230,10230,0
20240306,181900,1024696710,10230,10230,10230,10230,0
20240306,181800,1024696710,10230,10230,10230,10230,0
20240306,181700,1024696710,10230,10230,10230,10230,0
20240306,181600,1024696710,10230,10230,10230,10230,0
20240306,181500,1024696710,10230,10230,10230,10230,0
20240306,181400,1024696710,10230,10230,10230,10230,0
20240306,181300,1024696710,10230,10230,10230,10230,0
20240306,181200,1024696710,10230,10230,10230,10230,2279
20240306,181100,1024696710,10230,10230,10230,10230,0
20240306,181000,1024696710,10230,10230,10230,10230,0
20240306,180900,1024696710,10230,10230,10230,10230,0
20240306,180800,1024696710,10230,10230,10230,10230,0
20240306,180700,1024696710,10230,10230,10230,10230,0
20240306,180600,1024696710,10230,10230,10230,10230,0
20240306,180500,1024696710,10230,10230,10230,10230,0
20240306,180400,1024696710,10230,10230,10230,10230,0
20240306,180300,1024696710,10230,10230,10230,10230,0
20240306,180200,1024696710,10230,10230,10230,10230,0
20240306,180100,1024696710,10230,10230,10230,10230,0
20240306,180000,1024696710,10230,10230,10230,10230,0
20240306,175900,1024696710,10230,10230,10230,10230,0
20240306,175800,1024696710,10230,10230,10230,10230,0
20240306,175700,1024696710,10230,10230,10230,10230,0
20240306,175600,1024696710,10230,10230,10230,10230,0
20240306,175500,1024696710,10230,10230,10230,10230,0
20240306,175400,1024696710,10230,10230,10230,10230,0
20240306,175300,1024696710,10230,10230,10230,10230,0
20240306,175200,1024696710,10230,10230,10230,10230,0
20240306,175100,1024696710,10230,10230,10230,10230,0
20240306,175000,1024696710,10230,10230,10230,10230,0
20240306,174900,1024696710,10230,10230,10230,10230,0
20240306,174800,1024696710,10230,10230,10230,10230,0
20240306,174700,1024696710,10230,10230,10230,10230,0
20240306,174600,1024696710,10230,10230,10230,10230,0
20240306,174500,1024696710,10230,10230,10230,10230,0
20240306,174400,1024696710,10230,10230,10230,10230,0
20240306,174300,1024696710,10230,10230,10230,10230,0
20240306,174200,1024696710,10230,10230,10230,10230,2279
20240306,174100,1024696710,10230,10230,10230,10230,0
20240306,174000,1024696710,10230,10230,10230,10230,0
20240306,173900,1024696710,10230,10230,10230,10230,0
20240306,173800,1024696710,10230,10230,10230,10230,0
20240306,173700,1024696710,10230,10230,10230,10230,0
20240306,173600,1024696710,10230,10230,10230,10230,0
20240306,173500,1024696710,10230,10230,10230,10230,0
20240306,173400,1024696710,10230,10230,10230,10230,0
20240306,173300,1024696710,10230,10230,10230,10230,0
20240306,173200,1024696710,10230,10230,10230,10230,0
20240306,173100,1024696710,10230,10230,10230,10230,0
20240306,173000,1024696710,10230,10230,10230,10230,0
20240306,172900,1024696710,10230,10230,10230,10230,0
20240306,172800,1024696710,10230,10230,10230,10230,0
20240306,172700,1024696710,10230,10230,10230,10230,0
20240306,172600,1024696710,10230,10230,10230,10230,0
20240306,172500,1024696710,10230,10230,10230,10230,0
20240306,172400,1024696710,10230,10230,10230,10230,0
20240306,172300,1024696710,10230,10230,10230,10230,0
20240306,172200,1024696710,10230,10230,10230,10230,0
20240306,172100,1024696710,10230,10230,10230,10230,0
20240306,172000,1024696710,10230,10230,10230,10230,0
20240306,171900,1024696710,10230,10230,10230,10230,0
20240306,171800,1024696710,10230,10230,10230,10230,0
20240306,171700,1024696710,10230,10230,10230,10230,0
20240306,171600,1024696710,10230,10230,10230,10230,0
20240306,171500,1024696710,10230,10230,10230,10230,0
20240306,171400,1024696710,10230,10230,10230,10230,0
20240306,171300,1024696710,10230,10230,10230,10230,0
20240306,171200,1024696710,10230,10230,10230,10230,2279
20240306,171100,1024696710,10230,10230,10230,10230,0
20240306,171000,1024696710,10230,10230,10230,10230,0
20240306,170900,1024696710,10230,10230,10230,10230,0
20240306,170800,1024696710,10230,10230,10230,10230,0
20240306,170700,1024696710,10230,10230,10230,10230,0
20240306,170600,1024696710,10230,10230,10230,10230,0
20240306,170500,1024696710,10230,10230,10230,10230,0
20240306,170400,1024696710,10230,10230,10230,10230,0
20240306,170300,1024696710,10230,10230,10230,10230,0
20240306,170200,1024696710,10230,10230,10230,10230,0
20240306,170100,1024696710,10230,10230,10230,10230,0
20240306,170000,1024696710,10230,10230,10230,10230,0
20240306,165900,1024696710,10230,10230,10230,10230,0
20240306,165800,1024696710,10230,10230,10230,10230,0
20240306,165700,1024696710,10230,10230,10230,10230,0
20240306,165600,1024696710,10230,10230,10230,10230,0
20240306,165500,1024696710,10230,10230,10230,10230,0
20240306,165400,1024696710,10230,10230,10230,10230,0
20240306,165300,1024696710,10230,10230,10230,10230,0
20240306,165200,1024696710,10230,10230,10230,10230,0
20240306,165100,1024696710,10230,10230,10230,10230,0
20240306,165000,1024696710,10230,10230,10230,10230,0
20240306,164900,1024696710,10230,10230,10230,10230,0
20240306,164800,1024696710,10230,10230,10230,10230,0
20240306,164700,1024696710,10230,10230,10230,10230,0
20240306,164600,1024696710,10230,10230,10230,10230,0
20240306,164500,1024696710,10230,10230,10230,10230,0
20240306,164400,1024696710,10230,10230,10230,10230,0
20240306,164300,1024696710,10230,10230,10230,10230,0
20240306,164200,1024696710,10230,10230,10230,10230,2279
20240306,164100,1024696710,10230,10230,10230,10230,0
20240306,164000,1024696710,10230,10230,10230,10230,0
20240306,163900,1024696710,10230,10230,10230,10230,0
20240306,163800,1024696710,10230,10230,10230,10230,0
20240306,163700,1024696710,10230,10230,10230,10230,0
20240306,163600,1024696710,10230,10230,10230,10230,0
20240306,163500,1024696710,10230,10230,10230,10230,0
20240306,163400,1024696710,10230,10230,10230,10230,0
20240306,163300,1024696710,10230,10230,10230,10230,0
20240306,163200,1024696710,10230,10230,10230,10230,0
20240306,163100,1024696710,10230,10230,10230,10230,0
20240306,163000,1024696710,10230,10230,10230,10230,0
20240306,162900,1024696710,10230,10230,10230,10230,0
20240306,162800,1024696710,10230,10230,10230,10230,0
20240306,162700,1024696710,10230,10230,10230,10230,0
20240306,162600,1024696710,10230,10230,10230,10230,0
20240306,162500,1024696710,10230,10230,10230,10230,0
20240306,162400,1024696710,10230,10230,10230,10230,0
20240306,162300,1024696710,10230,10230,10230,10230,0
20240306,162200,1024696710,10230,10230,10230,10230,0
20240306,162100,1024696710,10230,10230,10230,10230,0
20240306,162000,1024696710,10230,10230,10230,10230,0
20240306,161900,1024696710,10230,10230,10230,10230,0
20240306,161800,1024696710,10230,10230,10230,10230,0
20240306,161700,1024696710,10230,10230,10230,10230,0
20240306,161600,1024696710,10230,10230,10230,10230,0
20240306,161500,1024696710,10230,10230,10230,10230,0
20240306,161400,1024696710,10230,10230,10230,10230,0
20240306,161300,1024696710,10230,10230,10230,10230,0
20240306,161200,1024696710,10230,10230,10230,10230,2279
20240306,161100,1024696710,10230,10230,10230,10230,0
20240306,161000,1024696710,10230,10230,10230,10230,0
20240306,160900,1024696710,10230,10230,10230,10230,0
20240306,160800,1024696710,10230,10230,10230,10230,0
20240306,160700,1024696710,10230,10230,10230,10230,0
20240306,160600,1024696710,10230,10230,10230,10230,0
20240306,160500,1024696710,10230,10230,10230,10230,0
20240306,160400,1024696710,10230,10230,10230,10230,0
20240306,160300,1024696710,10230,10230,10230,10230,0
20240306,160200,1024696710,10230,10230,10230,10230,0
20240306,160100,1024696710,10230,10230,10230,10230,0
20240306,160000,1024696710,10230,10230,10230,10230,0
20240306,155900,1024696710,10230,10230,10230,10230,0
20240306,155800,1024696710,10230,10230,10230,10230,0
20240306,155700,1024696710,10230,10230,10230,10230,0
20240306,155600,1024696710,10230,10230,10230,10230,0
20240306,155500,1024696710,10230,10230,10230,10230,0
20240306,155400,1024696710,10230,10230,10230,10230,0
20240306,155300,1024696710,10230,10230,10230,10230,0
20240306,155200,1024696710,10230,10230,10230,10230,0
20240306,155100,1024696710,10230,10230,10230,10230,0
20240306,155000,1024696710,10230,10230,10230,10230,0
20240306,154900,1024696710,10230,10230,10230,10230,0
20240306,154800,1024696710,10230,10230,10230,10230,0
20240306,154700,1024696710,10230,10230,10230,10230,0
20240306,154600,1024696710,10230,10230,10230,10230,0
20240306,154500,1024696710,10230,10230,10230,10230,0
20240306,154400,1024696710,10230,10230,10230,10230,0
20240306,154300,1024696710,10230,10230,10230,10230,0
20240306,154200,1024696710,10230,10230,10230,10230,2279
20240306,154100,1024696710,10230,10230,10230,10230,0
20240306,154000,1024696710,10230,10230,10230,10230,0
20240306,153900,1024696710,10230,10230,10230,10230,0
20240306,153800,1024696710,10230,10230,10230,10230,0
20240306,153700,1024696710,10230,10230,10230,10230,0
20240306,153600,1024696710,10230,10230,10230,10230,0
20240306,153500,1024696710,10230,10230,10230,10230,0
20240306,153400,1024696710,10230,10230,10230,10230,0
20240306,153300,1024696710,10230,10230,10230,10230,0
20240306,153200,1024696710,10230,10230,10230,10230,0
20240306,153100,1024696710,10230,10230,10230,10230,0
20240306,153000,1024696710,10230,10230,10230,10230,2279
20240306,152900,1001382540,10220,10220,10220,10220,0
20240306,152800,1001382540,10220,10220,10220,10220,0
20240306,152700,1001382540,10220,10220,10220,10220,0
20240306,152600,1001382540,10220,10220,10220,10220,0
20240306,152500,1001382540,10220,10220,10220,10220,0
20240306,152400,1001382540,10220,10220,10220,10220,0
20240306,152300,1001382540,10220,10220,10220,10220,0
20240306,152200,1001382540,10220,10220,10220,10220,0
20240306,152100,1001382540,10220,10220,10220,10220,0
20240306,152000,1001382540,10220,10220,10220,10220,0
20240306,151900,1001382540,10220,10200,10220,10200,510
20240306,151800,996179200,10200,10190,10200,10190,1057
20240306,151700,985402800,10180,10180,10180,10180,10
20240306,151600,985301000,10180,10190,10190,10180,92
20240306,151500,984364430,10200,10190,10200,10190,772
20240306,151400,976497650,10180,10180,10190,10180,100
20240306,151300,975479110,10180,10190,10190,10170,400
20240306,151200,971403900,10190,10200,10200,10190,94
20240306,151100,970445940,10220,10220,10220,10220,126
20240306,151000,969158220,10220,10220,10240,10220,558
20240306,150900,963452320,10220,10220,10220,10220,606
20240306,150800,957259000,10220,10220,10220,10220,7
20240306,150700,957187460,10180,10180,10180,10180,2
20240306,150600,957167100,10220,10220,10220,10220,11
20240306,150500,957054680,10220,10190,10220,10170,40
20240306,150400,956647330,10190,10190,10190,10190,467
20240306,150300,951888600,10190,10210,10210,10190,11
20240306,150200,951776360,10220,10220,10220,10220,1
20240306,150100,951766140,10210,10210,10210,10210,0
20240306,150000,951766140,10210,10190,10210,10190,1339
20240306,145900,938108490,10160,10160,10160,10160,0
20240306,145800,938108490,10160,10200,10200,10160,111
20240306,145700,936980250,10190,10190,10190,10190,40
20240306,145600,936572650,10150,10150,10150,10150,30
20240306,145500,936268150,10150,10160,10160,10150,217
20240306,145400,934063480,10160,10120,10160,10120,109
20240306,145300,932956840,10160,10200,10200,10100,4831
20240306,145200,883987400,10200,10180,10200,10180,243
20240306,145100,881509430,10180,10190,10190,10180,216
20240306,145000,879309500,10190,10180,10200,10180,608
20240306,144900,873113460,10180,10190,10200,10180,619
20240306,144800,866809250,10190,10180,10190,10180,19
20240306,144700,866615770,10190,10180,10190,10180,52
20240306,144600,866085900,10190,10190,10190,10190,51
20240306,144500,865566210,10190,10190,10190,10190,0
20240306,144400,865566210,10190,10190,10190,10190,26
20240306,144300,865301270,10170,10180,10190,10170,96
20240306,144200,864323130,10170,10200,10200,10170,1541
20240306,144100,848611910,10200,10200,10200,10200,116
20240306,144000,847428710,10200,10240,10240,10200,333
20240306,143900,844031160,10240,10210,10240,10210,15
20240306,143800,843877980,10210,10220,10220,10210,207
20240306,143700,841762480,10220,10220,10230,10220,180
20240306,143600,839921380,10230,10230,10230,10230,29
20240306,143500,839624710,10220,10200,10220,10200,353
20240306,143400,836021050,10200,10210,10210,10200,228
20240306,143300,833695300,10220,10200,10230,10200,247
20240306,143200,831172860,10200,10240,10240,10200,2522
20240306,143100,805401400,10260,10270,10270,10250,1453
20240306,143000,790500470,10270,10270,10270,10260,13
20240306,142900,790366970,10260,10260,10260,10260,9
20240306,142800,790274630,10270,10260,10270,10260,21
20240306,142700,790059160,10270,10260,10270,10260,241
20240306,142600,787586490,10270,10270,10270,10260,310
20240306,142500,784402900,10280,10270,10280,10270,36
20240306,142400,784033170,10280,10280,10280,10270,515
20240306,142300,778741270,10280,10290,10290,10270,452
20240306,142200,774097610,10290,10290,10290,10290,0
20240306,142100,774097610,10290,10290,10290,10290,0
20240306,142000,774097610,10290,10290,10290,10290,7
20240306,141900,774025580,10290,10290,10290,10290,2
20240306,141800,774005000,10290,10290,10290,10290,0
20240306,141700,774005000,10290,10290,10290,10290,4
20240306,141600,773963840,10280,10280,10280,10280,1
20240306,141500,773953560,10270,10270,10270,10270,0
20240306,141400,773953560,10270,10270,10270,10270,216
20240306,141300,771735240,10270,10270,10270,10270,7
20240306,141200,771663350,10270,10270,10280,10270,59
20240306,141100,771057410,10300,10280,10300,10280,139
20240306,141000,769627730,10280,10270,10280,10270,27
20240306,140900,769350430,10280,10270,10280,10260,52
20240306,140800,768816360,10270,10270,10280,10270,16
20240306,140700,768652030,10270,10270,10280,10270,130
20240306,140600,767315960,10260,10260,10260,10260,10
20240306,140500,767213360,10260,10260,10270,10260,157
20240306,140400,765602530,10280,10260,10280,10260,67
20240306,140300,764914510,10260,10260,10260,10260,1030
20240306,140200,754346710,10260,10260,10260,10260,0
20240306,140100,754346710,10260,10260,10260,10260,0
20240306,140000,754346710,10260,10260,10270,10260,23
20240306,135900,754110630,10270,10250,10270,10250,427
20240306,135800,749733460,10250,10260,10260,10250,184
20240306,135700,747845630,10250,10260,10260,10250,895
20240306,135600,738663810,10260,10290,10290,10260,1204
20240306,135500,726293020,10290,10290,10290,10290,1
20240306,135400,726282730,10290,10290,10290,10290,683
20240306,135300,719254660,10290,10290,10290,10290,317
20240306,135200,715992730,10290,10290,10290,10290,1
20240306,135100,715982440,10290,10290,10290,10290,1
20240306,135000,715972150,10290,10290,10290,10290,124
20240306,134900,714696190,10280,10280,10280,10280,5
20240306,134800,714644790,10290,10290,10290,10280,168
20240306,134700,712916570,10300,10300,10300,10300,15
20240306,134600,712762070,10290,10290,10290,10290,1
20240306,134500,712751780,10290,10290,10290,10290,1
20240306,134400,712741490,10290,10290,10290,10290,1
20240306,134300,712731200,10280,10280,10280,10280,11
20240306,134200,712618120,10290,10290,10290,10290,1
20240306,134100,712607830,10280,10280,10290,10280,34
20240306,134000,712258300,10290,10280,10290,10280,68
20240306,133900,711559220,10290,10300,10300,10290,1136
20240306,133800,699863860,10300,10300,10300,10300,16
20240306,133700,699699060,10300,10310,10310,10300,33
20240306,133600,699359020,10300,10300,10300,10300,16
20240306,133500,699194220,10290,10300,10300,10290,168
20240306,133400,697464820,10300,10300,10300,10300,3
20240306,133300,697433920,10350,10350,10350,10350,0
20240306,133200,697433920,10350,10310,10350,10310,30
20240306,133100,697124250,10300,10290,10300,10290,8
20240306,133000,697041910,10290,10300,10300,10290,159
20240306,132900,695404260,10300,10300,10300,10300,0
20240306,132800,695404260,10300,10300,10300,10300,1
20240306,132700,695393960,10310,10300,10310,10300,4
20240306,132600,695352750,10300,10300,10320,10300,32
20240306,132500,695022580,10300,10320,10320,10300,52
20240306,132400,694486960,10320,10320,10320,10320,9
20240306,132300,694394080,10320,10300,10320,10290,90
20240306,132200,693465960,10310,10300,10310,10290,530
20240306,132100,688007320,10310,10300,10310,10300,7
20240306,132000,687935190,10310,10300,10310,10300,9
20240306,131900,687842480,10310,10320,10320,10300,114
20240306,131800,686666390,10320,10330,10330,10320,117
20240306,131700,685458540,10330,10320,10330,10320,333
20240306,131600,682021890,10320,10320,10320,10320,482
20240306,131500,677047650,10320,10300,10320,10300,226
20240306,131400,674719400,10310,10320,10320,10310,123
20240306,131300,673450910,10320,10320,10320,10320,51
20240306,131200,672924590,10320,10320,10320,10320,9
20240306,131100,672831710,10350,10350,10350,10350,253
20240306,131000,670213160,10350,10350,10350,10350,3
20240306,130900,670182110,10310,10310,10310,10310,0
20240306,130800,670182110,10310,10310,10310,10310,491
20240306,130700,665119900,10370,10370,10370,10370,0
20240306,130600,665119900,10370,10370,10370,10370,1
20240306,130500,665109530,10310,10320,10320,10310,200
20240306,130400,663047250,10320,10320,10320,10320,0
20240306,130300,663047250,10320,10320,10320,10320,150
20240306,130200,661499250,10320,10340,10340,10320,189
20240306,130100,659545030,10320,10320,10320,10320,12
20240306,130000,659421190,10310,10310,10310,10310,0
20240306,125900,659421190,10310,10310,10310,10310,0
20240306,125800,659421190,10310,10310,10310,10310,0
20240306,125700,659421190,10310,10310,10310,10310,0
20240306,125600,659421190,10310,10320,10320,10310,342
20240306,125500,655895160,10300,10300,10300,10300,0
20240306,125400,655895160,10300,10300,10300,10300,0
20240306,125300,655895160,10300,10300,10300,10300,0
20240306,125200,655895160,10300,10300,10300,10300,0
20240306,125100,655895160,10300,10300,10300,10300,0
20240306,125000,655895160,10300,10300,10300,10300,4
20240306,124900,655853960,10300,10290,10300,10290,36
20240306,124800,655483510,10290,10310,10310,10290,647
20240306,124700,648824590,10290,10300,10300,10290,3
20240306,124600,648793710,10280,10280,10280,10280,0
20240306,124500,648793710,10280,10280,10280,10280,0
20240306,124400,648793710,10280,10370,10370,10280,501
20240306,124300,643626400,10370,10370,10370,10370,1
20240306,124200,643616030,10380,10370,10380,10370,2
20240306,124100,643595280,10370,10370,10370,10370,33
20240306,124000,643253070,10370,10350,10370,10350,12
20240306,123900,643128790,10350,10340,10350,10340,3
20240306,123800,643097750,10350,10350,10350,10340,36
20240306,123700,642725170,10350,10350,10350,10350,50
20240306,123600,642207670,10310,10310,10310,10310,0
20240306,123500,642207670,10310,10310,10310,10310,10
20240306,123400,642104570,10290,10290,10290,10290,0
20240306,123300,642104570,10290,10290,10290,10290,0
20240306,123200,642104570,10290,10290,10290,10290,0
20240306,123100,642104570,10290,10290,10290,10290,0
20240306,123000,642104570,10290,10290,10290,10290,42
20240306,122900,641672390,10290,10290,10290,10290,206
20240306,122800,639552650,10290,10290,10290,10290,10
20240306,122700,639449750,10280,10310,10310,10280,988
20240306,122600,629276170,10310,10310,10310,10310,0
20240306,122500,629276170,10310,10310,10310,10310,1
20240306,122400,629265860,10310,10310,10310,10310,0
20240306,122300,629265860,10310,10310,10310,10310,0
20240306,122200,629265860,10310,10310,10310,10310,0
20240306,122100,629265860,10310,10310,10310,10310,0
20240306,122000,629265860,10310,10310,10320,10310,299
20240306,121900,626180470,10310,10310,10310,10310,6
20240306,121800,626118610,10310,10320,10320,10310,180
20240306,121700,624262710,10350,10350,10350,10350,2
20240306,121600,624242010,10310,10320,10320,10310,226
20240306,121500,621910370,10320,10320,10320,10320,16
20240306,121400,621745250,10320,10320,10320,10320,0
20240306,121300,621745250,10320,10320,10320,10320,1
20240306,121200,621734930,10320,10320,10330,10320,1105
20240306,121100,610323720,10320,10310,10320,10310,262
20240306,121000,607619940,10310,10320,10330,10310,140
20240306,120900,606175140,10330,10330,10330,10330,21
20240306,120800,605958210,10330,10330,10330,10330,94
20240306,120700,604987190,10330,10350,10350,10330,21
20240306,120600,604770240,10350,10350,10350,10350,3
20240306,120500,604739190,10350,10320,10350,10320,57
20240306,120400,604150740,10320,10320,10320,10320,5
20240306,120300,604099140,10330,10340,10340,10330,1011
20240306,120200,593655490,10330,10330,10330,10330,0
20240306,120100,593655490,10330,10330,10330,10330,2
20240306,120000,593634830,10320,10320,10320,10320,0
20240306,115900,593634830,10320,10320,10320,10320,0
20240306,115800,593634830,10320,10330,10350,10320,378
20240306,115700,589733140,10470,10330,10470,10330,100
20240306,115600,588694880,10330,10330,10330,10330,0
20240306,115500,588694880,10330,10340,10340,10300,1680
20240306,115400,571357200,10340,10330,10340,10330,7
20240306,115300,571284830,10340,10340,10340,10330,41
20240306,115200,570861280,10340,10340,10340,10340,0
20240306,115100,570861280,10340,10370,10370,10340,917
20240306,115000,561363390,10380,10390,10390,10380,328
20240306,114900,557957980,10400,10400,10400,10400,0
20240306,114800,557957980,10400,10400,10400,10400,0
20240306,114700,557957980,10400,10400,10400,10400,1
20240306,114600,557947580,10400,10400,10400,10400,0
20240306,114500,557947580,10400,10400,10400,10400,0
20240306,114400,557947580,10400,10400,10400,10400,0
20240306,114300,557947580,10400,10400,10400,10400,0
20240306,114200,557947580,10400,10400,10400,10400,14
20240306,114100,557801980,10380,10380,10380,10380,1
20240306,114000,557791600,10380,10380,10380,10380,0
20240306,113900,557791600,10380,10380,10380,10380,50
20240306,113800,557272600,10380,10380,10380,10380,4
20240306,113700,557231080,10370,10380,10380,10370,302
20240306,113600,554098510,10380,10390,10390,10380,27
20240306,113500,553818160,10390,10390,10390,10390,13
20240306,113400,553683090,10390,10400,10400,10390,370
20240306,113300,549835220,10400,10400,10400,10400,4
20240306,113200,549793620,10400,10400,10400,10400,5
20240306,113100,549741620,10400,10400,10400,10400,104
20240306,113000,548660020,10400,10400,10400,10400,35
20240306,112900,548296020,10460,10460,10460,10460,0
20240306,112800,548296020,10460,10450,10460,10450,435
20240306,112700,543750040,10450,10450,10450,10450,1
20240306,112600,543739590,10400,10400,10400,10400,0
20240306,112500,543739590,10400,10410,10410,10400,350
20240306,112400,540099530,10410,10410,10410,10410,103
20240306,112300,539027300,10480,10480,10480,10480,0
20240306,112200,539027300,10480,10460,10480,10460,10
20240306,112100,538922660,10410,10410,10410,10410,299
20240306,112000,535810070,10410,10410,10410,10410,2
20240306,111900,535789250,10420,10410,10420,10410,103
20240306,111800,534716990,10410,10410,10410,10410,34
20240306,111700,534363050,10410,10410,10420,10400,354
20240306,111600,530677580,10410,10410,10410,10410,55
20240306,111500,530105030,10420,10420,10420,10420,0
20240306,111400,530105030,10420,10420,10420,10420,4
20240306,111300,530063350,10410,10410,10410,10410,0
20240306,111200,530063350,10410,10400,10410,10400,12
20240306,111100,529938480,10400,10400,10400,10400,163
20240306,111000,528243280,10400,10400,10400,10400,0
20240306,110900,528243280,10400,10420,10420,10400,219
20240306,110800,525965320,10420,10420,10420,10420,61
20240306,110700,525329700,10420,10430,10430,10420,153
20240306,110600,523733930,10480,10440,10480,10430,101
20240306,110500,522680350,10430,10460,10490,10430,90
20240306,110400,521741230,10430,10430,10430,10430,12
20240306,110300,521616070,10420,10420,10420,10420,10
20240306,110200,521511870,10410,10410,10410,10410,4
20240306,110100,521470230,10410,10410,10410,10410,0
20240306,110000,521470230,10410,10410,10410,10410,2
20240306,105900,521449410,10410,10410,10410,10410,19
20240306,105800,521251620,10410,10410,10410,10410,0
20240306,105700,521251620,10410,10410,10410,10410,206
20240306,105600,519107160,10420,10460,10460,10420,2625
20240306,105500,491683810,10460,10460,10460,10460,8
20240306,105400,491600130,10460,10460,10470,10460,225
20240306,105300,489246220,10460,10460,10460,10460,2
20240306,105200,489225300,10460,10460,10460,10460,58
20240306,105100,488618620,10460,10460,10460,10460,0
20240306,105000,488618620,10460,10460,10460,10460,0
20240306,104900,488618620,10460,10470,10470,10460,17
20240306,104800,488440770,10460,10470,10470,10460,387
20240306,104700,484390650,10480,10480,10480,10480,18
20240306,104600,484202010,10510,10510,10510,10510,5
20240306,104500,484149460,10510,10510,10510,10510,0
20240306,104400,484149460,10510,10510,10510,10510,0
20240306,104300,484149460,10510,10510,10510,10510,1
20240306,104200,484138950,10520,10530,10530,10470,60
20240306,104100,483508080,10530,10480,10530,10480,207
20240306,104000,481336640,10450,10450,10450,10450,142
20240306,103900,479852740,10440,10440,10440,10440,125
20240306,103800,478547740,10450,10450,10450,10450,51
20240306,103700,478014790,10480,10480,10480,10480,26
20240306,103600,477742310,10480,10480,10480,10480,1
20240306,103500,477731830,10470,10460,10470,10460,229
20240306,103400,475334750,10480,10460,10480,10460,550
20240306,103300,469581690,10460,10450,10460,10450,1398
20240306,103200,454958700,10460,10460,10460,10460,0
20240306,103100,454958700,10460,10460,10460,10460,0
20240306,103000,454958700,10460,10460,10460,10460,2
20240306,102900,454937780,10460,10400,10460,10400,67
20240306,102800,454240020,10400,10400,10400,10400,37
20240306,102700,453855220,10340,10350,10350,10340,145
20240306,102600,452355520,10460,10450,10470,10450,206
20240306,102500,450199390,10490,10490,10490,10490,2
20240306,102400,450178410,10420,10340,10700,10340,1129
20240306,102300,438394900,10310,10330,10340,10310,65
20240306,102200,437723420,10310,10310,10320,10300,377
20240306,102100,433834330,10310,10310,10310,10310,0
20240306,102000,433834330,10310,10300,10310,10300,248
20240306,101900,431278050,10310,10300,10310,10280,641
20240306,101800,424674600,10300,10270,10300,10260,648
20240306,101700,418019160,10270,10300,10300,10270,546
20240306,101600,412409970,10300,10300,10300,10300,0
20240306,101500,412409970,10300,10300,10300,10300,2
20240306,101400,412389370,10280,10280,10280,10280,0
20240306,101300,412389370,10280,10280,10280,10280,271
20240306,101200,409603490,10280,10280,10280,10280,497
20240306,101100,404494330,10280,10280,10280,10280,163
20240306,101000,402818690,10280,10280,10280,10280,525
20240306,100900,397421690,10280,10310,10310,10280,1151
20240306,100800,385562470,10310,10310,10310,10310,1
20240306,100700,385552160,10310,10310,10310,10310,3
20240306,100600,385521230,10310,10320,10330,10310,180
20240306,100500,383663540,10330,10330,10330,10330,9
20240306,100400,383570570,10300,10300,10310,10300,33
20240306,100300,383230430,10310,10300,10320,10300,132
20240306,100200,381870190,10300,10330,10330,10300,1664
20240306,100100,364702390,10330,10330,10330,10330,482
20240306,100000,359723330,10330,10330,10330,10330,0
20240306,095900,359723330,10330,10330,10330,10330,0
20240306,095800,359723330,10330,10370,10370,10330,67
20240306,095700,359031020,10370,10370,10370,10370,5
20240306,095600,358979170,10370,10350,10370,10350,3
20240306,095500,358948100,10350,10350,10350,10350,8
20240306,095400,358865300,10330,10370,10370,10330,103
20240306,095300,357800910,10390,10350,10390,10350,11
20240306,095200,357686940,10390,10320,10390,10320,307
20240306,095100,354514800,10320,10340,10340,10320,576
20240306,095000,348566560,10350,10360,10360,10350,586
20240306,094900,342500410,10360,10380,10380,10360,251
20240306,094800,339899340,10370,10370,10370,10370,14
20240306,094700,339754160,10370,10400,10400,10370,956
20240306,094600,329830840,10390,10390,10390,10390,8
20240306,094500,329747720,10390,10390,10390,10390,0
20240306,094400,329747720,10390,10390,10400,10390,562
20240306,094300,323908530,10390,10390,10390,10390,112
20240306,094200,322744850,10390,10390,10390,10390,617
20240306,094100,316334220,10390,10430,10430,10390,9
20240306,094000,316240670,10390,10390,10390,10390,10
20240306,093900,316136770,10450,10450,10450,10450,13
20240306,093800,316000920,10450,10390,10450,10390,146
20240306,093700,314480420,10390,10390,10400,10390,959
20240306,093600,304511260,10390,10400,10400,10390,620
20240306,093500,298065480,10410,10420,10420,10410,36
20240306,093400,297690710,10480,10430,10480,10430,430
20240306,093300,293188630,10430,10420,10430,10420,9
20240306,093200,293094800,10420,10410,10420,10410,116
20240306,093100,291886720,10410,10420,10420,10400,355
20240306,093000,288190790,10430,10410,10430,10400,210
20240306,092900,286004410,10420,10420,10420,10420,21
20240306,092800,285785590,10420,10420,10430,10420,20
20240306,092700,285577180,10430,10400,10430,10400,82
20240306,092600,284724050,10400,10410,10430,10400,187
20240306,092500,282779020,10410,10430,10430,10410,31
20240306,092400,282456010,10400,10400,10400,10400,359
20240306,092300,278722410,10400,10460,10470,10400,80
20240306,092200,277889790,10400,10400,10400,10400,316
20240306,092100,274603390,10380,10450,10450,10380,413
20240306,092000,270309030,10460,10460,10460,10460,431
20240306,091900,265800770,10460,10480,10780,10420,1056
20240306,091800,254730210,10490,10380,10850,10360,1292
20240306,091700,241030450,10360,10400,10400,10360,480
20240306,091600,236055040,10400,10410,10410,10400,144
20240306,091500,234556920,10390,10370,10390,10330,745
20240306,091400,226849660,10330,10300,10330,10300,883
20240306,091300,217752200,10300,10340,10350,10200,4726
20240306,091200,169143100,10340,10400,10400,10340,1201
20240306,091100,156696960,10380,10390,10420,10380,347
20240306,091000,153091850,10390,10390,10400,10390,575
20240306,090900,147117350,10390,10430,10430,10370,524
20240306,090800,141675240,10470,10420,10490,10420,594
20240306,090700,135467270,10420,10390,10420,10370,520
20240306,090600,130069570,10380,10410,10410,10370,1582
20240306,090500,113651100,10410,10430,10430,10410,850
20240306,090400,104799550,10450,10450,10500,10450,70
20240306,090300,104068000,10460,10390,10550,10390,655
20240306,090200,97235010,10320,10460,10470,10310,2963
20240306,090100,66562780,10470,10620,10630,10470,2953
20240306,090000,35471530,10620,10770,10860,10620,3301