KissMeData/044490/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192500,493865330,15470,15470,15470,15470,624
20240308,192400,493865330,15470,15470,15470,15470,0
20240308,192300,493865330,15470,15470,15470,15470,0
20240308,192200,493865330,15470,15470,15470,15470,0
20240308,192100,493865330,15470,15470,15470,15470,0
20240308,192000,493865330,15470,15470,15470,15470,0
20240308,191900,493865330,15470,15470,15470,15470,0
20240308,191800,493865330,15470,15470,15470,15470,0
20240308,191700,493865330,15470,15470,15470,15470,0
20240308,191600,493865330,15470,15470,15470,15470,0
20240308,191500,493865330,15470,15470,15470,15470,0
20240308,191400,493865330,15470,15470,15470,15470,0
20240308,191300,493865330,15470,15470,15470,15470,0
20240308,191200,493865330,15470,15470,15470,15470,0
20240308,191100,493865330,15470,15470,15470,15470,0
20240308,191000,493865330,15470,15470,15470,15470,0
20240308,190900,493865330,15470,15470,15470,15470,0
20240308,190800,493865330,15470,15470,15470,15470,0
20240308,190700,493865330,15470,15470,15470,15470,0
20240308,190600,493865330,15470,15470,15470,15470,0
20240308,190500,493865330,15470,15470,15470,15470,0
20240308,190400,493865330,15470,15470,15470,15470,0
20240308,190300,493865330,15470,15470,15470,15470,0
20240308,190200,493865330,15470,15470,15470,15470,0
20240308,190100,493865330,15470,15470,15470,15470,0
20240308,190000,493865330,15470,15470,15470,15470,0
20240308,185900,493865330,15470,15470,15470,15470,0
20240308,185800,493865330,15470,15470,15470,15470,0
20240308,185700,493865330,15470,15470,15470,15470,0
20240308,185600,493865330,15470,15470,15470,15470,0
20240308,185500,493865330,15470,15470,15470,15470,624
20240308,185400,493865330,15470,15470,15470,15470,0
20240308,185300,493865330,15470,15470,15470,15470,0
20240308,185200,493865330,15470,15470,15470,15470,0
20240308,185100,493865330,15470,15470,15470,15470,0
20240308,185000,493865330,15470,15470,15470,15470,0
20240308,184900,493865330,15470,15470,15470,15470,0
20240308,184800,493865330,15470,15470,15470,15470,0
20240308,184700,493865330,15470,15470,15470,15470,0
20240308,184600,493865330,15470,15470,15470,15470,0
20240308,184500,493865330,15470,15470,15470,15470,0
20240308,184400,493865330,15470,15470,15470,15470,0
20240308,184300,493865330,15470,15470,15470,15470,0
20240308,184200,493865330,15470,15470,15470,15470,0
20240308,184100,493865330,15470,15470,15470,15470,0
20240308,184000,493865330,15470,15470,15470,15470,0
20240308,183900,493865330,15470,15470,15470,15470,0
20240308,183800,493865330,15470,15470,15470,15470,0
20240308,183700,493865330,15470,15470,15470,15470,0
20240308,183600,493865330,15470,15470,15470,15470,0
20240308,183500,493865330,15470,15470,15470,15470,0
20240308,183400,493865330,15470,15470,15470,15470,0
20240308,183300,493865330,15470,15470,15470,15470,0
20240308,183200,493865330,15470,15470,15470,15470,0
20240308,183100,493865330,15470,15470,15470,15470,0
20240308,183000,493865330,15470,15470,15470,15470,0
20240308,182900,493865330,15470,15470,15470,15470,0
20240308,182800,493865330,15470,15470,15470,15470,0
20240308,182700,493865330,15470,15470,15470,15470,0
20240308,182600,493865330,15470,15470,15470,15470,0
20240308,182500,493865330,15470,15470,15470,15470,624
20240308,182400,493865330,15470,15470,15470,15470,0
20240308,182300,493865330,15470,15470,15470,15470,0
20240308,182200,493865330,15470,15470,15470,15470,0
20240308,182100,493865330,15470,15470,15470,15470,0
20240308,182000,493865330,15470,15470,15470,15470,0
20240308,181900,493865330,15470,15470,15470,15470,0
20240308,181800,493865330,15470,15470,15470,15470,0
20240308,181700,493865330,15470,15470,15470,15470,0
20240308,181600,493865330,15470,15470,15470,15470,0
20240308,181500,493865330,15470,15470,15470,15470,0
20240308,181400,493865330,15470,15470,15470,15470,0
20240308,181300,493865330,15470,15470,15470,15470,0
20240308,181200,493865330,15470,15470,15470,15470,0
20240308,181100,493865330,15470,15470,15470,15470,0
20240308,181000,493865330,15470,15470,15470,15470,0
20240308,180900,493865330,15470,15470,15470,15470,0
20240308,180800,493865330,15470,15470,15470,15470,0
20240308,180700,493865330,15470,15470,15470,15470,0
20240308,180600,493865330,15470,15470,15470,15470,0
20240308,180500,493865330,15470,15470,15470,15470,0
20240308,180400,493865330,15470,15470,15470,15470,0
20240308,180300,493865330,15470,15470,15470,15470,0
20240308,180200,493865330,15470,15470,15470,15470,0
20240308,180100,493865330,15470,15470,15470,15470,0
20240308,180000,493865330,15470,15470,15470,15470,0
20240308,175900,493865330,15470,15470,15470,15470,0
20240308,175800,493865330,15470,15470,15470,15470,0
20240308,175700,493865330,15470,15470,15470,15470,0
20240308,175600,493865330,15470,15470,15470,15470,0
20240308,175500,493865330,15470,15470,15470,15470,624
20240308,175400,493865330,15470,15470,15470,15470,0
20240308,175300,493865330,15470,15470,15470,15470,0
20240308,175200,493865330,15470,15470,15470,15470,0
20240308,175100,493865330,15470,15470,15470,15470,0
20240308,175000,493865330,15470,15470,15470,15470,0
20240308,174900,493865330,15470,15470,15470,15470,0
20240308,174800,493865330,15470,15470,15470,15470,0
20240308,174700,493865330,15470,15470,15470,15470,0
20240308,174600,493865330,15470,15470,15470,15470,0
20240308,174500,493865330,15470,15470,15470,15470,0
20240308,174400,493865330,15470,15470,15470,15470,0
20240308,174300,493865330,15470,15470,15470,15470,0
20240308,174200,493865330,15470,15470,15470,15470,0
20240308,174100,493865330,15470,15470,15470,15470,0
20240308,174000,493865330,15470,15470,15470,15470,0
20240308,173900,493865330,15470,15470,15470,15470,0
20240308,173800,493865330,15470,15470,15470,15470,0
20240308,173700,493865330,15470,15470,15470,15470,0
20240308,173600,493865330,15470,15470,15470,15470,0
20240308,173500,493865330,15470,15470,15470,15470,0
20240308,173400,493865330,15470,15470,15470,15470,0
20240308,173300,493865330,15470,15470,15470,15470,0
20240308,173200,493865330,15470,15470,15470,15470,0
20240308,173100,493865330,15470,15470,15470,15470,0
20240308,173000,493865330,15470,15470,15470,15470,0
20240308,172900,493865330,15470,15470,15470,15470,0
20240308,172800,493865330,15470,15470,15470,15470,0
20240308,172700,493865330,15470,15470,15470,15470,0
20240308,172600,493865330,15470,15470,15470,15470,0
20240308,172500,493865330,15470,15470,15470,15470,624
20240308,172400,493865330,15470,15470,15470,15470,0
20240308,172300,493865330,15470,15470,15470,15470,0
20240308,172200,493865330,15470,15470,15470,15470,0
20240308,172100,493865330,15470,15470,15470,15470,0
20240308,172000,493865330,15470,15470,15470,15470,0
20240308,171900,493865330,15470,15470,15470,15470,0
20240308,171800,493865330,15470,15470,15470,15470,0
20240308,171700,493865330,15470,15470,15470,15470,0
20240308,171600,493865330,15470,15470,15470,15470,0
20240308,171500,493865330,15470,15470,15470,15470,0
20240308,171400,493865330,15470,15470,15470,15470,0
20240308,171300,493865330,15470,15470,15470,15470,0
20240308,171200,493865330,15470,15470,15470,15470,0
20240308,171100,493865330,15470,15470,15470,15470,0
20240308,171000,493865330,15470,15470,15470,15470,0
20240308,170900,493865330,15470,15470,15470,15470,0
20240308,170800,493865330,15470,15470,15470,15470,0
20240308,170700,493865330,15470,15470,15470,15470,0
20240308,170600,493865330,15470,15470,15470,15470,0
20240308,170500,493865330,15470,15470,15470,15470,0
20240308,170400,493865330,15470,15470,15470,15470,0
20240308,170300,493865330,15470,15470,15470,15470,0
20240308,170200,493865330,15470,15470,15470,15470,0
20240308,170100,493865330,15470,15470,15470,15470,0
20240308,170000,493865330,15470,15470,15470,15470,0
20240308,165900,493865330,15470,15470,15470,15470,0
20240308,165800,493865330,15470,15470,15470,15470,0
20240308,165700,493865330,15470,15470,15470,15470,0
20240308,165600,493865330,15470,15470,15470,15470,0
20240308,165500,493865330,15470,15470,15470,15470,624
20240308,165400,493865330,15470,15470,15470,15470,0
20240308,165300,493865330,15470,15470,15470,15470,0
20240308,165200,493865330,15470,15470,15470,15470,0
20240308,165100,493865330,15470,15470,15470,15470,0
20240308,165000,493865330,15470,15470,15470,15470,0
20240308,164900,493865330,15470,15470,15470,15470,0
20240308,164800,493865330,15470,15470,15470,15470,0
20240308,164700,493865330,15470,15470,15470,15470,0
20240308,164600,493865330,15470,15470,15470,15470,0
20240308,164500,493865330,15470,15470,15470,15470,0
20240308,164400,493865330,15470,15470,15470,15470,0
20240308,164300,493865330,15470,15470,15470,15470,0
20240308,164200,493865330,15470,15470,15470,15470,0
20240308,164100,493865330,15470,15470,15470,15470,0
20240308,164000,493865330,15470,15470,15470,15470,0
20240308,163900,493865330,15470,15470,15470,15470,0
20240308,163800,493865330,15470,15470,15470,15470,0
20240308,163700,493865330,15470,15470,15470,15470,0
20240308,163600,493865330,15470,15470,15470,15470,0
20240308,163500,493865330,15470,15470,15470,15470,0
20240308,163400,493865330,15470,15470,15470,15470,0
20240308,163300,493865330,15470,15470,15470,15470,0
20240308,163200,493865330,15470,15470,15470,15470,0
20240308,163100,493865330,15470,15470,15470,15470,0
20240308,163000,493865330,15470,15470,15470,15470,0
20240308,162900,493865330,15470,15470,15470,15470,0
20240308,162800,493865330,15470,15470,15470,15470,0
20240308,162700,493865330,15470,15470,15470,15470,0
20240308,162600,493865330,15470,15470,15470,15470,0
20240308,162500,493865330,15470,15470,15470,15470,624
20240308,162400,493865330,15470,15470,15470,15470,0
20240308,162300,493865330,15470,15470,15470,15470,0
20240308,162200,493865330,15470,15470,15470,15470,0
20240308,162100,493865330,15470,15470,15470,15470,0
20240308,162000,493865330,15470,15470,15470,15470,0
20240308,161900,493865330,15470,15470,15470,15470,0
20240308,161800,493865330,15470,15470,15470,15470,0
20240308,161700,493865330,15470,15470,15470,15470,0
20240308,161600,493865330,15470,15470,15470,15470,0
20240308,161500,493865330,15470,15470,15470,15470,0
20240308,161400,493865330,15470,15470,15470,15470,0
20240308,161300,493865330,15470,15470,15470,15470,0
20240308,161200,493865330,15470,15470,15470,15470,0
20240308,161100,493865330,15470,15470,15470,15470,0
20240308,161000,493865330,15470,15470,15470,15470,0
20240308,160900,493865330,15470,15470,15470,15470,0
20240308,160800,493865330,15470,15470,15470,15470,0
20240308,160700,493865330,15470,15470,15470,15470,0
20240308,160600,493865330,15470,15470,15470,15470,0
20240308,160500,493865330,15470,15470,15470,15470,0
20240308,160400,493865330,15470,15470,15470,15470,0
20240308,160300,493865330,15470,15470,15470,15470,0
20240308,160200,493865330,15470,15470,15470,15470,0
20240308,160100,493865330,15470,15470,15470,15470,0
20240308,160000,493865330,15470,15470,15470,15470,0
20240308,155900,493865330,15470,15470,15470,15470,0
20240308,155800,493865330,15470,15470,15470,15470,0
20240308,155700,493865330,15470,15470,15470,15470,0
20240308,155600,493865330,15470,15470,15470,15470,0
20240308,155500,493865330,15470,15470,15470,15470,624
20240308,155400,493865330,15470,15470,15470,15470,0
20240308,155300,493865330,15470,15470,15470,15470,0
20240308,155200,493865330,15470,15470,15470,15470,0
20240308,155100,493865330,15470,15470,15470,15470,0
20240308,155000,493865330,15470,15470,15470,15470,0
20240308,154900,493865330,15470,15470,15470,15470,0
20240308,154800,493865330,15470,15470,15470,15470,0
20240308,154700,493865330,15470,15470,15470,15470,0
20240308,154600,493865330,15470,15470,15470,15470,0
20240308,154500,493865330,15470,15470,15470,15470,0
20240308,154400,493865330,15470,15470,15470,15470,0
20240308,154300,493865330,15470,15470,15470,15470,0
20240308,154200,493865330,15470,15470,15470,15470,0
20240308,154100,493865330,15470,15470,15470,15470,0
20240308,154000,493865330,15470,15470,15470,15470,0
20240308,153900,493865330,15470,15470,15470,15470,0
20240308,153800,493865330,15470,15470,15470,15470,0
20240308,153700,493865330,15470,15470,15470,15470,0
20240308,153600,493865330,15470,15470,15470,15470,0
20240308,153500,493865330,15470,15470,15470,15470,0
20240308,153400,493865330,15470,15470,15470,15470,0
20240308,153300,493865330,15470,15470,15470,15470,0
20240308,153200,493865330,15470,15470,15470,15470,0
20240308,153100,493865330,15470,15470,15470,15470,0
20240308,153000,493865330,15470,15470,15470,15470,624
20240308,152900,484212050,15480,15480,15480,15480,0
20240308,152800,484212050,15480,15480,15480,15480,0
20240308,152700,484212050,15480,15480,15480,15480,0
20240308,152600,484212050,15480,15480,15480,15480,0
20240308,152500,484212050,15480,15480,15480,15480,0
20240308,152400,484212050,15480,15480,15480,15480,0
20240308,152300,484212050,15480,15480,15480,15480,0
20240308,152200,484212050,15480,15480,15480,15480,0
20240308,152100,484212050,15480,15480,15480,15480,0
20240308,152000,484212050,15480,15480,15480,15480,0
20240308,151900,484212050,15480,15490,15540,15480,133
20240308,151800,482151780,15490,15490,15490,15490,7
20240308,151700,482043350,15540,15540,15540,15540,0
20240308,151600,482043350,15540,15480,15540,15480,73
20240308,151500,480912690,15490,15490,15490,15490,5
20240308,151400,480835240,15500,15500,15500,15500,23
20240308,151300,480478740,15490,15490,15490,15490,8
20240308,151200,480354820,15490,15490,15490,15490,2
20240308,151100,480323840,15480,15490,15490,15480,340
20240308,151000,475057440,15490,15490,15490,15490,149
20240308,150900,472749430,15490,15480,15490,15480,273
20240308,150800,468522590,15490,15490,15490,15490,203
20240308,150700,465378120,15490,15530,15530,15490,198
20240308,150600,462311060,15490,15490,15490,15490,313
20240308,150500,457462690,15490,15490,15490,15490,0
20240308,150400,457462690,15490,15500,15500,15490,76
20240308,150300,456285220,15500,15500,15500,15500,75
20240308,150200,455122720,15540,15500,15540,15500,29
20240308,150100,454672430,15500,15500,15500,15500,46
20240308,150000,453959430,15500,15510,15510,15500,751
20240308,145900,442318920,15520,15520,15520,15520,2
20240308,145800,442287880,15520,15530,15530,15520,2
20240308,145700,442256830,15500,15500,15500,15500,0
20240308,145600,442256830,15500,15500,15500,15500,0
20240308,145500,442256830,15500,15500,15500,15500,0
20240308,145400,442256830,15500,15500,15500,15500,0
20240308,145300,442256830,15500,15500,15500,15500,0
20240308,145200,442256830,15500,15500,15500,15500,24
20240308,145100,441884830,15500,15500,15500,15500,0
20240308,145000,441884830,15500,15500,15500,15500,80
20240308,144900,440644830,15500,15540,15540,15500,3
20240308,144800,440598250,15540,15540,15540,15540,0
20240308,144700,440598250,15540,15540,15540,15540,0
20240308,144600,440598250,15540,15540,15540,15540,0
20240308,144500,440598250,15540,15540,15540,15540,0
20240308,144400,440598250,15540,15540,15540,15540,0
20240308,144300,440598250,15540,15530,15540,15530,100
20240308,144200,439044580,15510,15510,15510,15510,330
20240308,144100,433926280,15510,15510,15510,15510,100
20240308,144000,432375280,15510,15500,15510,15500,41
20240308,143900,431739380,15500,15510,15510,15500,27
20240308,143800,431320860,15510,15510,15510,15510,0
20240308,143700,431320860,15510,15510,15510,15510,0
20240308,143600,431320860,15510,15510,15510,15510,195
20240308,143500,428296410,15530,15530,15530,15530,23
20240308,143400,427939220,15510,15510,15510,15510,0
20240308,143300,427939220,15510,15510,15510,15510,0
20240308,143200,427939220,15510,15510,15510,15510,203
20240308,143100,424790690,15500,15500,15500,15500,25
20240308,143000,424403190,15540,15540,15540,15540,0
20240308,142900,424403190,15540,15540,15540,15540,0
20240308,142800,424403190,15540,15540,15540,15540,0
20240308,142700,424403190,15540,15540,15540,15540,0
20240308,142600,424403190,15540,15540,15540,15540,0
20240308,142500,424403190,15540,15540,15540,15540,0
20240308,142400,424403190,15540,15540,15540,15540,0
20240308,142300,424403190,15540,15540,15540,15540,0
20240308,142200,424403190,15540,15540,15540,15540,40
20240308,142100,423781590,15540,15540,15540,15540,0
20240308,142000,423781590,15540,15540,15540,15540,1
20240308,141900,423766050,15480,15480,15480,15480,0
20240308,141800,423766050,15480,15480,15480,15480,0
20240308,141700,423766050,15480,15480,15480,15480,0
20240308,141600,423766050,15480,15480,15480,15480,24
20240308,141500,423394530,15480,15480,15480,15480,0
20240308,141400,423394530,15480,15480,15480,15480,2
20240308,141300,423363570,15540,15540,15540,15540,0
20240308,141200,423363570,15540,15540,15540,15540,0
20240308,141100,423363570,15540,15540,15540,15540,1
20240308,141000,423348030,15480,15480,15480,15480,0
20240308,140900,423348030,15480,15480,15480,15480,0
20240308,140800,423348030,15480,15480,15480,15480,0
20240308,140700,423348030,15480,15480,15480,15480,0
20240308,140600,423348030,15480,15480,15480,15480,19
20240308,140500,423053910,15550,15480,15550,15480,34
20240308,140400,422527310,15480,15480,15480,15480,0
20240308,140300,422527310,15480,15480,15480,15480,0
20240308,140200,422527310,15480,15480,15480,15480,2
20240308,140100,422496350,15480,15480,15480,15480,0
20240308,140000,422496350,15480,15480,15480,15480,0
20240308,135900,422496350,15480,15480,15480,15480,1
20240308,135800,422480870,15550,15550,15550,15550,0
20240308,135700,422480870,15550,15550,15550,15550,1
20240308,135600,422465320,15550,15480,15550,15480,110
20240308,135500,420760890,15490,15490,15490,15490,1
20240308,135400,420745400,15480,15480,15480,15480,127
20240308,135300,418779440,15480,15480,15480,15480,28
20240308,135200,418346000,15490,15490,15490,15490,300
20240308,135100,413699000,15490,15480,15490,15480,103
20240308,135000,412103560,15480,15480,15480,15480,3
20240308,134900,412057120,15480,15490,15490,15480,49
20240308,134800,411298140,15490,15490,15490,15490,8
20240308,134700,411174220,15550,15550,15550,15550,0
20240308,134600,411174220,15550,15550,15550,15550,0
20240308,134500,411174220,15550,15550,15550,15550,0
20240308,134400,411174220,15550,15550,15550,15550,0
20240308,134300,411174220,15550,15550,15550,15550,0
20240308,134200,411174220,15550,15550,15550,15550,0
20240308,134100,411174220,15550,15550,15550,15550,0
20240308,134000,411174220,15550,15550,15550,15550,2
20240308,133900,411143120,15480,15480,15480,15480,10
20240308,133800,410988320,15540,15540,15540,15540,0
20240308,133700,410988320,15540,15540,15540,15540,2
20240308,133600,410957240,15550,15540,15550,15540,1904
20240308,133500,381350080,15540,15540,15540,15540,56
20240308,133400,380479840,15490,15470,15490,15470,464
20240308,133300,373297220,15430,15430,15430,15430,70
20240308,133200,372217120,15460,15410,15460,15410,111
20240308,133100,370506560,15410,15410,15410,15410,19
20240308,133000,370213770,15460,15460,15460,15460,1
20240308,132900,370198310,15410,15410,15410,15410,336
20240308,132800,365020550,15410,15420,15420,15410,500
20240308,132700,357315540,15410,15410,15410,15410,0
20240308,132600,357315540,15410,15410,15410,15410,0
20240308,132500,357315540,15410,15410,15410,15410,160
20240308,132400,354849940,15410,15410,15410,15410,0
20240308,132300,354849940,15410,15410,15410,15410,0
20240308,132200,354849940,15410,15410,15410,15410,10
20240308,132100,354695840,15460,15460,15460,15460,0
20240308,132000,354695840,15460,15460,15460,15460,0
20240308,131900,354695840,15460,15460,15460,15460,0
20240308,131800,354695840,15460,15460,15460,15460,0
20240308,131700,354695840,15460,15460,15460,15460,380
20240308,131600,348821040,15460,15460,15460,15460,0
20240308,131500,348821040,15460,15460,15460,15460,0
20240308,131400,348821040,15460,15460,15460,15460,0
20240308,131300,348821040,15460,15460,15460,15460,0
20240308,131200,348821040,15460,15460,15460,15460,0
20240308,131100,348821040,15460,15460,15460,15460,0
20240308,131000,348821040,15460,15460,15460,15460,0
20240308,130900,348821040,15460,15460,15460,15460,0
20240308,130800,348821040,15460,15410,15460,15410,170
20240308,130700,346198840,15410,15410,15410,15410,0
20240308,130600,346198840,15410,15410,15410,15410,0
20240308,130500,346198840,15410,15460,15460,15410,31
20240308,130400,345720880,15460,15460,15460,15460,0
20240308,130300,345720880,15460,15460,15460,15460,0
20240308,130200,345720880,15460,15460,15460,15460,0
20240308,130100,345720880,15460,15460,15460,15460,0
20240308,130000,345720880,15460,15460,15460,15460,0
20240308,125900,345720880,15460,15460,15460,15460,0
20240308,125800,345720880,15460,15460,15460,15460,2
20240308,125700,345689960,15420,15420,15420,15420,0
20240308,125600,345689960,15420,15420,15420,15420,0
20240308,125500,345689960,15420,15420,15420,15420,0
20240308,125400,345689960,15420,15420,15420,15420,0
20240308,125300,345689960,15420,15420,15420,15420,10
20240308,125200,345535760,15420,15420,15420,15420,35
20240308,125100,344996060,15400,15400,15400,15400,512
20240308,125000,337111260,15400,15400,15400,15400,0
20240308,124900,337111260,15400,15400,15400,15400,3
20240308,124800,337065060,15390,15390,15390,15390,0
20240308,124700,337065060,15390,15390,15390,15390,109
20240308,124600,335387550,15390,15390,15390,15390,142
20240308,124500,333202170,15390,15390,15390,15390,137
20240308,124400,331093740,15390,15370,15390,15370,1638
20240308,124300,305885220,15320,15320,15320,15320,1
20240308,124200,305869900,15320,15320,15320,15320,24
20240308,124100,305502220,15310,15310,15310,15310,0
20240308,124000,305502220,15310,15310,15310,15310,0
20240308,123900,305502220,15310,15310,15310,15310,0
20240308,123800,305502220,15310,15310,15310,15310,0
20240308,123700,305502220,15310,15310,15310,15310,0
20240308,123600,305502220,15310,15310,15310,15310,0
20240308,123500,305502220,15310,15310,15310,15310,0
20240308,123400,305502220,15310,15310,15310,15310,0
20240308,123300,305502220,15310,15310,15310,15310,0
20240308,123200,305502220,15310,15310,15310,15310,10
20240308,123100,305349120,15310,15310,15310,15310,0
20240308,123000,305349120,15310,15310,15310,15310,0
20240308,122900,305349120,15310,15310,15310,15310,0
20240308,122800,305349120,15310,15310,15310,15310,44
20240308,122700,304675480,15310,15310,15310,15310,11
20240308,122600,304507070,15300,15300,15300,15300,508
20240308,122500,296734670,15300,15300,15300,15300,25
20240308,122400,296352170,15300,15300,15300,15300,3
20240308,122300,296306270,15300,15350,15350,15300,399
20240308,122200,290197470,15350,15370,15370,15350,120
20240308,122100,288355070,15370,15370,15370,15370,6
20240308,122000,288262850,15370,15370,15370,15370,65
20240308,121900,287263800,15370,15370,15390,15370,28
20240308,121800,286833420,15390,15390,15390,15390,80
20240308,121700,285602220,15400,15410,15410,15400,2007
20240308,121600,254674440,15420,15420,15420,15420,0
20240308,121500,254674440,15420,15410,15420,15410,19
20240308,121400,254381500,15410,15410,15410,15410,0
20240308,121300,254381500,15410,15410,15410,15410,5
20240308,121200,254304450,15410,15410,15410,15410,55
20240308,121100,253456900,15410,15410,15410,15410,116
20240308,121000,251669340,15420,15420,15420,15420,74
20240308,120900,250528260,15470,15470,15470,15470,0
20240308,120800,250528260,15470,15470,15470,15470,0
20240308,120700,250528260,15470,15470,15470,15470,10
20240308,120600,250373560,15460,15450,15460,15450,30
20240308,120500,249909790,15420,15420,15420,15420,1
20240308,120400,249894370,15420,15420,15420,15420,0
20240308,120300,249894370,15420,15420,15420,15420,376
20240308,120200,244096450,15430,15430,15430,15430,55
20240308,120100,243247800,15430,15430,15430,15430,0
20240308,120000,243247800,15430,15430,15430,15430,0
20240308,115900,243247800,15430,15450,15450,15430,1618
20240308,115800,218262810,15450,15450,15450,15450,0
20240308,115700,218262810,15450,15450,15450,15450,0
20240308,115600,218262810,15450,15450,15450,15450,0
20240308,115500,218262810,15450,15450,15450,15450,0
20240308,115400,218262810,15450,15450,15450,15450,27
20240308,115300,217845660,15470,15470,15470,15470,0
20240308,115200,217845660,15470,15470,15470,15470,262
20240308,115100,213792520,15480,15490,15490,15480,308
20240308,115000,209024380,15480,15480,15480,15480,0
20240308,114900,209024380,15480,15480,15490,15480,6
20240308,114800,208931490,15480,15480,15480,15480,1
20240308,114700,208916010,15480,15480,15480,15480,20
20240308,114600,208606410,15480,15480,15480,15480,0
20240308,114500,208606410,15480,15490,15490,15480,13
20240308,114400,208405160,15480,15480,15480,15480,0
20240308,114300,208405160,15480,15490,15490,15480,28
20240308,114200,207971660,15490,15490,15490,15490,0
20240308,114100,207971660,15490,15490,15490,15490,0
20240308,114000,207971660,15490,15490,15490,15490,0
20240308,113900,207971660,15490,15490,15490,15490,0
20240308,113800,207971660,15490,15500,15500,15490,2111
20240308,113700,175272070,15490,15490,15490,15490,0
20240308,113600,175272070,15490,15500,15500,15490,67
20240308,113500,174233840,15500,15500,15500,15500,0
20240308,113400,174233840,15500,15500,15500,15500,0
20240308,113300,174233840,15500,15500,15500,15500,0
20240308,113200,174233840,15500,15500,15500,15490,125
20240308,113100,172296390,15490,15490,15490,15490,0
20240308,113000,172296390,15490,15490,15490,15490,0
20240308,112900,172296390,15490,15490,15490,15490,0
20240308,112800,172296390,15490,15490,15490,15490,0
20240308,112700,172296390,15490,15490,15490,15490,0
20240308,112600,172296390,15490,15500,15500,15490,830
20240308,112500,159439200,15500,15500,15500,15500,0
20240308,112400,159439200,15500,15500,15500,15500,0
20240308,112300,159439200,15500,15500,15500,15500,0
20240308,112200,159439200,15500,15500,15500,15500,0
20240308,112100,159439200,15500,15500,15500,15500,27
20240308,112000,159020700,15500,15500,15500,15500,0
20240308,111900,159020700,15500,15500,15500,15500,0
20240308,111800,159020700,15500,15500,15500,15500,0
20240308,111700,159020700,15500,15500,15500,15500,0
20240308,111600,159020700,15500,15500,15500,15500,8
20240308,111500,158896700,15500,15500,15500,15500,20
20240308,111400,158586700,15500,15500,15500,15500,0
20240308,111300,158586700,15500,15500,15500,15500,0
20240308,111200,158586700,15500,15500,15500,15500,0
20240308,111100,158586700,15500,15500,15500,15500,68
20240308,111000,157532700,15500,15500,15500,15500,0
20240308,110900,157532700,15500,15500,15500,15500,0
20240308,110800,157532700,15500,15500,15500,15500,0
20240308,110700,157532700,15500,15510,15510,15500,773
20240308,110600,145549410,15510,15510,15510,15510,0
20240308,110500,145549410,15510,15510,15510,15510,0
20240308,110400,145549410,15510,15520,15520,15510,172
20240308,110300,142880860,15510,15510,15510,15510,0
20240308,110200,142880860,15510,15510,15510,15510,0
20240308,110100,142880860,15510,15510,15510,15510,126
20240308,110000,140926600,15510,15510,15510,15510,113
20240308,105900,139173970,15520,15520,15520,15520,0
20240308,105800,139173970,15520,15520,15520,15520,100
20240308,105700,137621970,15520,15520,15520,15520,0
20240308,105600,137621970,15520,15530,15530,15520,570
20240308,105500,128775560,15530,15530,15530,15530,0
20240308,105400,128775560,15530,15530,15530,15530,35
20240308,105300,128232010,15530,15530,15530,15530,505
20240308,105200,120389360,15540,15560,15560,15540,949
20240308,105100,105635130,15560,15560,15560,15560,4
20240308,105000,105572890,15570,15570,15570,15570,0
20240308,104900,105572890,15570,15570,15570,15570,10
20240308,104800,105417190,15560,15560,15560,15560,109
20240308,104700,103721150,15560,15560,15560,15560,2
20240308,104600,103690030,15570,15570,15570,15570,19
20240308,104500,103394200,15570,15570,15570,15570,0
20240308,104400,103394200,15570,15570,15570,15570,0
20240308,104300,103394200,15570,15570,15570,15570,0
20240308,104200,103394200,15570,15570,15570,15570,1
20240308,104100,103378630,15580,15580,15580,15580,0
20240308,104000,103378630,15580,15580,15580,15580,0
20240308,103900,103378630,15580,15580,15580,15580,1
20240308,103800,103363050,15580,15580,15580,15580,0
20240308,103700,103363050,15580,15580,15580,15580,0
20240308,103600,103363050,15580,15580,15580,15580,0
20240308,103500,103363050,15580,15580,15580,15580,0
20240308,103400,103363050,15580,15570,15580,15570,3
20240308,103300,103316330,15590,15590,15590,15590,0
20240308,103200,103316330,15590,15590,15590,15590,0
20240308,103100,103316330,15590,15590,15590,15590,0
20240308,103000,103316330,15590,15590,15590,15590,0
20240308,102900,103316330,15590,15590,15590,15590,0
20240308,102800,103316330,15590,15590,15590,15590,40
20240308,102700,102692730,15590,15580,15590,15580,65
20240308,102600,101679930,15580,15550,15580,15550,119
20240308,102500,99829450,15560,15560,15560,15560,45
20240308,102400,99129250,15580,15570,15580,15560,16
20240308,102300,98880130,15570,15570,15570,15570,0
20240308,102200,98880130,15570,15570,15570,15570,0
20240308,102100,98880130,15570,15570,15570,15570,0
20240308,102000,98880130,15570,15570,15570,15570,1
20240308,101900,98864560,15580,15580,15580,15580,1
20240308,101800,98848980,15590,15590,15590,15590,1
20240308,101700,98833390,15580,15580,15580,15580,0
20240308,101600,98833390,15580,15580,15580,15580,0
20240308,101500,98833390,15580,15590,15590,15580,37
20240308,101400,98256630,15600,15600,15600,15600,0
20240308,101300,98256630,15600,15600,15600,15600,0
20240308,101200,98256630,15600,15600,15600,15600,31
20240308,101100,97773030,15600,15600,15600,15600,0
20240308,101000,97773030,15600,15600,15600,15600,0
20240308,100900,97773030,15600,15600,15600,15600,0
20240308,100800,97773030,15600,15530,15600,15530,617
20240308,100700,88161780,15540,15540,15540,15530,48
20240308,100600,87415910,15530,15530,15530,15530,0
20240308,100500,87415910,15530,15530,15530,15530,109
20240308,100400,85723140,15530,15540,15540,15530,210
20240308,100300,82461670,15530,15530,15530,15530,33
20240308,100200,81949180,15550,15540,15550,15530,394
20240308,100100,75830190,15560,15560,15560,15560,519
20240308,100000,67754550,15560,15560,15560,15560,3
20240308,095900,67707870,15570,15560,15570,15560,82
20240308,095800,66431890,15570,15570,15570,15570,0
20240308,095700,66431890,15570,15570,15570,15570,102
20240308,095600,64843750,15570,15570,15570,15570,1
20240308,095500,64828180,15570,15570,15570,15570,0
20240308,095400,64828180,15570,15560,15570,15560,69
20240308,095300,63753870,15560,15560,15560,15560,71
20240308,095200,62649110,15560,15530,15560,15530,2
20240308,095100,62618020,15530,15530,15530,15530,0
20240308,095000,62618020,15530,15530,15530,15530,1
20240308,094900,62602490,15570,15530,15570,15520,301
20240308,094800,57930680,15520,15540,15540,15520,700
20240308,094700,47063000,15560,15540,15560,15540,692
20240308,094600,36304380,15530,15530,15530,15530,0
20240308,094500,36304380,15530,15530,15530,15530,0
20240308,094400,36304380,15530,15540,15540,15530,2
20240308,094300,36273310,15550,15550,15550,15550,7
20240308,094200,36164460,15550,15550,15550,15550,1
20240308,094100,36148910,15550,15550,15550,15550,2
20240308,094000,36117810,15550,15500,15550,15500,52
20240308,093900,35311760,15550,15540,15550,15540,21
20240308,093800,34985220,15540,15500,15540,15500,9
20240308,093700,34845680,15500,15500,15500,15500,109
20240308,093600,33156180,15500,15490,15500,15490,121
20240308,093500,31280700,15500,15500,15500,15500,6
20240308,093400,31187700,15530,15530,15530,15530,0
20240308,093300,31187700,15530,15530,15530,15530,1
20240308,093200,31172170,15490,15490,15490,15490,9
20240308,093100,31032760,15500,15500,15500,15490,49
20240308,093000,30273280,15500,15500,15500,15500,5
20240308,092900,30195780,15530,15530,15530,15530,20
20240308,092800,29885180,15540,15500,15540,15490,128
20240308,092700,27900880,15540,15540,15540,15540,1
20240308,092600,27885340,15490,15500,15500,15490,48
20240308,092500,27141810,15500,15500,15500,15500,6
20240308,092400,27048810,15540,15540,15540,15500,27
20240308,092300,26630230,15500,15510,15540,15500,647
20240308,092200,16600090,15560,15560,15560,15560,0
20240308,092100,16600090,15560,15560,15560,15560,1
20240308,092000,16584530,15500,15500,15500,15500,24
20240308,091900,16212530,15500,15500,15500,15500,12
20240308,091800,16026530,15500,15500,15500,15500,1
20240308,091700,16011030,15510,15520,15520,15510,223
20240308,091600,12550100,15520,15490,15520,15480,121
20240308,091500,10675670,15500,15510,15520,15500,13
20240308,091400,10473960,15520,15520,15520,15520,0
20240308,091300,10473960,15520,15520,15520,15520,91
20240308,091200,9061640,15520,15520,15520,15520,0
20240308,091100,9061640,15520,15520,15520,15520,0
20240308,091000,9061640,15520,15560,15560,15520,11
20240308,090900,8890570,15560,15560,15560,15560,122
20240308,090800,6992250,15570,15560,15570,15560,111
20240308,090700,5264080,15560,15570,15570,15560,214
20240308,090600,1933240,15570,15460,15570,15460,12
20240308,090500,1747170,15440,15440,15440,15440,0
20240308,090400,1747170,15440,15440,15440,15440,0
20240308,090300,1747170,15440,15450,15450,15440,77
20240308,090200,558090,15410,15410,15410,15410,0
20240308,090100,558090,15410,15410,15410,15410,0
20240308,090000,558090,15410,15580,15580,15410,24