KissMeData/376980/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,211800,920881220,8240,8240,8240,8240,4485
20240304,211700,920881220,8240,8240,8240,8240,0
20240304,211600,920881220,8240,8240,8240,8240,0
20240304,211500,920881220,8240,8240,8240,8240,0
20240304,211400,920881220,8240,8240,8240,8240,0
20240304,211300,920881220,8240,8240,8240,8240,0
20240304,211200,920881220,8240,8240,8240,8240,0
20240304,211100,920881220,8240,8240,8240,8240,0
20240304,211000,920881220,8240,8240,8240,8240,0
20240304,210900,920881220,8240,8240,8240,8240,0
20240304,210800,920881220,8240,8240,8240,8240,0
20240304,210700,920881220,8240,8240,8240,8240,0
20240304,210600,920881220,8240,8240,8240,8240,0
20240304,210500,920881220,8240,8240,8240,8240,0
20240304,210400,920881220,8240,8240,8240,8240,0
20240304,210300,920881220,8240,8240,8240,8240,0
20240304,210200,920881220,8240,8240,8240,8240,0
20240304,210100,920881220,8240,8240,8240,8240,0
20240304,210000,920881220,8240,8240,8240,8240,0
20240304,205900,920881220,8240,8240,8240,8240,0
20240304,205800,920881220,8240,8240,8240,8240,0
20240304,205700,920881220,8240,8240,8240,8240,0
20240304,205600,920881220,8240,8240,8240,8240,0
20240304,205500,920881220,8240,8240,8240,8240,0
20240304,205400,920881220,8240,8240,8240,8240,0
20240304,205300,920881220,8240,8240,8240,8240,0
20240304,205200,920881220,8240,8240,8240,8240,0
20240304,205100,920881220,8240,8240,8240,8240,0
20240304,205000,920881220,8240,8240,8240,8240,0
20240304,204900,920881220,8240,8240,8240,8240,0
20240304,204800,920881220,8240,8240,8240,8240,4485
20240304,204700,920881220,8240,8240,8240,8240,0
20240304,204600,920881220,8240,8240,8240,8240,0
20240304,204500,920881220,8240,8240,8240,8240,0
20240304,204400,920881220,8240,8240,8240,8240,0
20240304,204300,920881220,8240,8240,8240,8240,0
20240304,204200,920881220,8240,8240,8240,8240,0
20240304,204100,920881220,8240,8240,8240,8240,0
20240304,204000,920881220,8240,8240,8240,8240,0
20240304,203900,920881220,8240,8240,8240,8240,0
20240304,203800,920881220,8240,8240,8240,8240,0
20240304,203700,920881220,8240,8240,8240,8240,0
20240304,203600,920881220,8240,8240,8240,8240,0
20240304,203500,920881220,8240,8240,8240,8240,0
20240304,203400,920881220,8240,8240,8240,8240,0
20240304,203300,920881220,8240,8240,8240,8240,0
20240304,203200,920881220,8240,8240,8240,8240,0
20240304,203100,920881220,8240,8240,8240,8240,0
20240304,203000,920881220,8240,8240,8240,8240,0
20240304,202900,920881220,8240,8240,8240,8240,0
20240304,202800,920881220,8240,8240,8240,8240,0
20240304,202700,920881220,8240,8240,8240,8240,0
20240304,202600,920881220,8240,8240,8240,8240,0
20240304,202500,920881220,8240,8240,8240,8240,0
20240304,202400,920881220,8240,8240,8240,8240,0
20240304,202300,920881220,8240,8240,8240,8240,0
20240304,202200,920881220,8240,8240,8240,8240,0
20240304,202100,920881220,8240,8240,8240,8240,0
20240304,202000,920881220,8240,8240,8240,8240,0
20240304,201900,920881220,8240,8240,8240,8240,0
20240304,201800,920881220,8240,8240,8240,8240,4485
20240304,201700,920881220,8240,8240,8240,8240,0
20240304,201600,920881220,8240,8240,8240,8240,0
20240304,201500,920881220,8240,8240,8240,8240,0
20240304,201400,920881220,8240,8240,8240,8240,0
20240304,201300,920881220,8240,8240,8240,8240,0
20240304,201200,920881220,8240,8240,8240,8240,0
20240304,201100,920881220,8240,8240,8240,8240,0
20240304,201000,920881220,8240,8240,8240,8240,0
20240304,200900,920881220,8240,8240,8240,8240,0
20240304,200800,920881220,8240,8240,8240,8240,0
20240304,200700,920881220,8240,8240,8240,8240,0
20240304,200600,920881220,8240,8240,8240,8240,0
20240304,200500,920881220,8240,8240,8240,8240,0
20240304,200400,920881220,8240,8240,8240,8240,0
20240304,200300,920881220,8240,8240,8240,8240,0
20240304,200200,920881220,8240,8240,8240,8240,0
20240304,200100,920881220,8240,8240,8240,8240,0
20240304,200000,920881220,8240,8240,8240,8240,0
20240304,195900,920881220,8240,8240,8240,8240,0
20240304,195800,920881220,8240,8240,8240,8240,0
20240304,195700,920881220,8240,8240,8240,8240,0
20240304,195600,920881220,8240,8240,8240,8240,0
20240304,195500,920881220,8240,8240,8240,8240,0
20240304,195400,920881220,8240,8240,8240,8240,0
20240304,195300,920881220,8240,8240,8240,8240,0
20240304,195200,920881220,8240,8240,8240,8240,0
20240304,195100,920881220,8240,8240,8240,8240,0
20240304,195000,920881220,8240,8240,8240,8240,0
20240304,194900,920881220,8240,8240,8240,8240,0
20240304,194800,920881220,8240,8240,8240,8240,4485
20240304,194700,920881220,8240,8240,8240,8240,0
20240304,194600,920881220,8240,8240,8240,8240,0
20240304,194500,920881220,8240,8240,8240,8240,0
20240304,194400,920881220,8240,8240,8240,8240,0
20240304,194300,920881220,8240,8240,8240,8240,0
20240304,194200,920881220,8240,8240,8240,8240,0
20240304,194100,920881220,8240,8240,8240,8240,0
20240304,194000,920881220,8240,8240,8240,8240,0
20240304,193900,920881220,8240,8240,8240,8240,0
20240304,193800,920881220,8240,8240,8240,8240,0
20240304,193700,920881220,8240,8240,8240,8240,0
20240304,193600,920881220,8240,8240,8240,8240,0
20240304,193500,920881220,8240,8240,8240,8240,0
20240304,193400,920881220,8240,8240,8240,8240,0
20240304,193300,920881220,8240,8240,8240,8240,0
20240304,193200,920881220,8240,8240,8240,8240,0
20240304,193100,920881220,8240,8240,8240,8240,0
20240304,193000,920881220,8240,8240,8240,8240,0
20240304,192900,920881220,8240,8240,8240,8240,0
20240304,192800,920881220,8240,8240,8240,8240,0
20240304,192700,920881220,8240,8240,8240,8240,0
20240304,192600,920881220,8240,8240,8240,8240,0
20240304,192500,920881220,8240,8240,8240,8240,0
20240304,192400,920881220,8240,8240,8240,8240,0
20240304,192300,920881220,8240,8240,8240,8240,0
20240304,192200,920881220,8240,8240,8240,8240,0
20240304,192100,920881220,8240,8240,8240,8240,0
20240304,192000,920881220,8240,8240,8240,8240,0
20240304,191900,920881220,8240,8240,8240,8240,0
20240304,191800,920881220,8240,8240,8240,8240,4485
20240304,191700,920881220,8240,8240,8240,8240,0
20240304,191600,920881220,8240,8240,8240,8240,0
20240304,191500,920881220,8240,8240,8240,8240,0
20240304,191400,920881220,8240,8240,8240,8240,0
20240304,191300,920881220,8240,8240,8240,8240,0
20240304,191200,920881220,8240,8240,8240,8240,0
20240304,191100,920881220,8240,8240,8240,8240,0
20240304,191000,920881220,8240,8240,8240,8240,0
20240304,190900,920881220,8240,8240,8240,8240,0
20240304,190800,920881220,8240,8240,8240,8240,0
20240304,190700,920881220,8240,8240,8240,8240,0
20240304,190600,920881220,8240,8240,8240,8240,0
20240304,190500,920881220,8240,8240,8240,8240,0
20240304,190400,920881220,8240,8240,8240,8240,0
20240304,190300,920881220,8240,8240,8240,8240,0
20240304,190200,920881220,8240,8240,8240,8240,0
20240304,190100,920881220,8240,8240,8240,8240,0
20240304,190000,920881220,8240,8240,8240,8240,0
20240304,185900,920881220,8240,8240,8240,8240,0
20240304,185800,920881220,8240,8240,8240,8240,0
20240304,185700,920881220,8240,8240,8240,8240,0
20240304,185600,920881220,8240,8240,8240,8240,0
20240304,185500,920881220,8240,8240,8240,8240,0
20240304,185400,920881220,8240,8240,8240,8240,0
20240304,185300,920881220,8240,8240,8240,8240,0
20240304,185200,920881220,8240,8240,8240,8240,0
20240304,185100,920881220,8240,8240,8240,8240,0
20240304,185000,920881220,8240,8240,8240,8240,0
20240304,184900,920881220,8240,8240,8240,8240,0
20240304,184800,920881220,8240,8240,8240,8240,4485
20240304,184700,920881220,8240,8240,8240,8240,0
20240304,184600,920881220,8240,8240,8240,8240,0
20240304,184500,920881220,8240,8240,8240,8240,0
20240304,184400,920881220,8240,8240,8240,8240,0
20240304,184300,920881220,8240,8240,8240,8240,0
20240304,184200,920881220,8240,8240,8240,8240,0
20240304,184100,920881220,8240,8240,8240,8240,0
20240304,184000,920881220,8240,8240,8240,8240,0
20240304,183900,920881220,8240,8240,8240,8240,0
20240304,183800,920881220,8240,8240,8240,8240,0
20240304,183700,920881220,8240,8240,8240,8240,0
20240304,183600,920881220,8240,8240,8240,8240,0
20240304,183500,920881220,8240,8240,8240,8240,0
20240304,183400,920881220,8240,8240,8240,8240,0
20240304,183300,920881220,8240,8240,8240,8240,0
20240304,183200,920881220,8240,8240,8240,8240,0
20240304,183100,920881220,8240,8240,8240,8240,0
20240304,183000,920881220,8240,8240,8240,8240,0
20240304,182900,920881220,8240,8240,8240,8240,0
20240304,182800,920881220,8240,8240,8240,8240,0
20240304,182700,920881220,8240,8240,8240,8240,0
20240304,182600,920881220,8240,8240,8240,8240,0
20240304,182500,920881220,8240,8240,8240,8240,0
20240304,182400,920881220,8240,8240,8240,8240,0
20240304,182300,920881220,8240,8240,8240,8240,0
20240304,182200,920881220,8240,8240,8240,8240,0
20240304,182100,920881220,8240,8240,8240,8240,0
20240304,182000,920881220,8240,8240,8240,8240,0
20240304,181900,920881220,8240,8240,8240,8240,0
20240304,181800,920881220,8240,8240,8240,8240,4485
20240304,181700,920881220,8240,8240,8240,8240,0
20240304,181600,920881220,8240,8240,8240,8240,0
20240304,181500,920881220,8240,8240,8240,8240,0
20240304,181400,920881220,8240,8240,8240,8240,0
20240304,181300,920881220,8240,8240,8240,8240,0
20240304,181200,920881220,8240,8240,8240,8240,0
20240304,181100,920881220,8240,8240,8240,8240,0
20240304,181000,920881220,8240,8240,8240,8240,0
20240304,180900,920881220,8240,8240,8240,8240,0
20240304,180800,920881220,8240,8240,8240,8240,0
20240304,180700,920881220,8240,8240,8240,8240,0
20240304,180600,920881220,8240,8240,8240,8240,0
20240304,180500,920881220,8240,8240,8240,8240,0
20240304,180400,920881220,8240,8240,8240,8240,0
20240304,180300,920881220,8240,8240,8240,8240,0
20240304,180200,920881220,8240,8240,8240,8240,0
20240304,180100,920881220,8240,8240,8240,8240,0
20240304,180000,920881220,8240,8240,8240,8240,0
20240304,175900,920881220,8240,8240,8240,8240,0
20240304,175800,920881220,8240,8240,8240,8240,0
20240304,175700,920881220,8240,8240,8240,8240,0
20240304,175600,920881220,8240,8240,8240,8240,0
20240304,175500,920881220,8240,8240,8240,8240,0
20240304,175400,920881220,8240,8240,8240,8240,0
20240304,175300,920881220,8240,8240,8240,8240,0
20240304,175200,920881220,8240,8240,8240,8240,0
20240304,175100,920881220,8240,8240,8240,8240,0
20240304,175000,920881220,8240,8240,8240,8240,0
20240304,174900,920881220,8240,8240,8240,8240,0
20240304,174800,920881220,8240,8240,8240,8240,4485
20240304,174700,920881220,8240,8240,8240,8240,0
20240304,174600,920881220,8240,8240,8240,8240,0
20240304,174500,920881220,8240,8240,8240,8240,0
20240304,174400,920881220,8240,8240,8240,8240,0
20240304,174300,920881220,8240,8240,8240,8240,0
20240304,174200,920881220,8240,8240,8240,8240,0
20240304,174100,920881220,8240,8240,8240,8240,0
20240304,174000,920881220,8240,8240,8240,8240,0
20240304,173900,920881220,8240,8240,8240,8240,0
20240304,173800,920881220,8240,8240,8240,8240,0
20240304,173700,920881220,8240,8240,8240,8240,0
20240304,173600,920881220,8240,8240,8240,8240,0
20240304,173500,920881220,8240,8240,8240,8240,0
20240304,173400,920881220,8240,8240,8240,8240,0
20240304,173300,920881220,8240,8240,8240,8240,0
20240304,173200,920881220,8240,8240,8240,8240,0
20240304,173100,920881220,8240,8240,8240,8240,0
20240304,173000,920881220,8240,8240,8240,8240,0
20240304,172900,920881220,8240,8240,8240,8240,0
20240304,172800,920881220,8240,8240,8240,8240,0
20240304,172700,920881220,8240,8240,8240,8240,0
20240304,172600,920881220,8240,8240,8240,8240,0
20240304,172500,920881220,8240,8240,8240,8240,0
20240304,172400,920881220,8240,8240,8240,8240,0
20240304,172300,920881220,8240,8240,8240,8240,0
20240304,172200,920881220,8240,8240,8240,8240,0
20240304,172100,920881220,8240,8240,8240,8240,0
20240304,172000,920881220,8240,8240,8240,8240,0
20240304,171900,920881220,8240,8240,8240,8240,0
20240304,171800,920881220,8240,8240,8240,8240,4485
20240304,171700,920881220,8240,8240,8240,8240,0
20240304,171600,920881220,8240,8240,8240,8240,0
20240304,171500,920881220,8240,8240,8240,8240,0
20240304,171400,920881220,8240,8240,8240,8240,0
20240304,171300,920881220,8240,8240,8240,8240,0
20240304,171200,920881220,8240,8240,8240,8240,0
20240304,171100,920881220,8240,8240,8240,8240,0
20240304,171000,920881220,8240,8240,8240,8240,0
20240304,170900,920881220,8240,8240,8240,8240,0
20240304,170800,920881220,8240,8240,8240,8240,0
20240304,170700,920881220,8240,8240,8240,8240,0
20240304,170600,920881220,8240,8240,8240,8240,0
20240304,170500,920881220,8240,8240,8240,8240,0
20240304,170400,920881220,8240,8240,8240,8240,0
20240304,170300,920881220,8240,8240,8240,8240,0
20240304,170200,920881220,8240,8240,8240,8240,0
20240304,170100,920881220,8240,8240,8240,8240,0
20240304,170000,920881220,8240,8240,8240,8240,0
20240304,165900,920881220,8240,8240,8240,8240,0
20240304,165800,920881220,8240,8240,8240,8240,0
20240304,165700,920881220,8240,8240,8240,8240,0
20240304,165600,920881220,8240,8240,8240,8240,0
20240304,165500,920881220,8240,8240,8240,8240,0
20240304,165400,920881220,8240,8240,8240,8240,0
20240304,165300,920881220,8240,8240,8240,8240,0
20240304,165200,920881220,8240,8240,8240,8240,0
20240304,165100,920881220,8240,8240,8240,8240,0
20240304,165000,920881220,8240,8240,8240,8240,0
20240304,164900,920881220,8240,8240,8240,8240,0
20240304,164800,920881220,8240,8240,8240,8240,4485
20240304,164700,920881220,8240,8240,8240,8240,0
20240304,164600,920881220,8240,8240,8240,8240,0
20240304,164500,920881220,8240,8240,8240,8240,0
20240304,164400,920881220,8240,8240,8240,8240,0
20240304,164300,920881220,8240,8240,8240,8240,0
20240304,164200,920881220,8240,8240,8240,8240,0
20240304,164100,920881220,8240,8240,8240,8240,0
20240304,164000,920881220,8240,8240,8240,8240,0
20240304,163900,920881220,8240,8240,8240,8240,0
20240304,163800,920881220,8240,8240,8240,8240,0
20240304,163700,920881220,8240,8240,8240,8240,0
20240304,163600,920881220,8240,8240,8240,8240,0
20240304,163500,920881220,8240,8240,8240,8240,0
20240304,163400,920881220,8240,8240,8240,8240,0
20240304,163300,920881220,8240,8240,8240,8240,0
20240304,163200,920881220,8240,8240,8240,8240,0
20240304,163100,920881220,8240,8240,8240,8240,0
20240304,163000,920881220,8240,8240,8240,8240,0
20240304,162900,920881220,8240,8240,8240,8240,0
20240304,162800,920881220,8240,8240,8240,8240,0
20240304,162700,920881220,8240,8240,8240,8240,0
20240304,162600,920881220,8240,8240,8240,8240,0
20240304,162500,920881220,8240,8240,8240,8240,0
20240304,162400,920881220,8240,8240,8240,8240,0
20240304,162300,920881220,8240,8240,8240,8240,0
20240304,162200,920881220,8240,8240,8240,8240,0
20240304,162100,920881220,8240,8240,8240,8240,0
20240304,162000,920881220,8240,8240,8240,8240,0
20240304,161900,920881220,8240,8240,8240,8240,0
20240304,161800,920881220,8240,8240,8240,8240,4485
20240304,161700,920881220,8240,8240,8240,8240,0
20240304,161600,920881220,8240,8240,8240,8240,0
20240304,161500,920881220,8240,8240,8240,8240,0
20240304,161400,920881220,8240,8240,8240,8240,0
20240304,161300,920881220,8240,8240,8240,8240,0
20240304,161200,920881220,8240,8240,8240,8240,0
20240304,161100,920881220,8240,8240,8240,8240,0
20240304,161000,920881220,8240,8240,8240,8240,0
20240304,160900,920881220,8240,8240,8240,8240,0
20240304,160800,920881220,8240,8240,8240,8240,0
20240304,160700,920881220,8240,8240,8240,8240,0
20240304,160600,920881220,8240,8240,8240,8240,0
20240304,160500,920881220,8240,8240,8240,8240,0
20240304,160400,920881220,8240,8240,8240,8240,0
20240304,160300,920881220,8240,8240,8240,8240,0
20240304,160200,920881220,8240,8240,8240,8240,0
20240304,160100,920881220,8240,8240,8240,8240,0
20240304,160000,920881220,8240,8240,8240,8240,0
20240304,155900,920881220,8240,8240,8240,8240,0
20240304,155800,920881220,8240,8240,8240,8240,0
20240304,155700,920881220,8240,8240,8240,8240,0
20240304,155600,920881220,8240,8240,8240,8240,0
20240304,155500,920881220,8240,8240,8240,8240,0
20240304,155400,920881220,8240,8240,8240,8240,0
20240304,155300,920881220,8240,8240,8240,8240,0
20240304,155200,920881220,8240,8240,8240,8240,0
20240304,155100,920881220,8240,8240,8240,8240,0
20240304,155000,920881220,8240,8240,8240,8240,0
20240304,154900,920881220,8240,8240,8240,8240,0
20240304,154800,920881220,8240,8240,8240,8240,4485
20240304,154700,920881220,8240,8240,8240,8240,0
20240304,154600,920881220,8240,8240,8240,8240,0
20240304,154500,920881220,8240,8240,8240,8240,0
20240304,154400,920881220,8240,8240,8240,8240,0
20240304,154300,920881220,8240,8240,8240,8240,0
20240304,154200,920881220,8240,8240,8240,8240,0
20240304,154100,920881220,8240,8240,8240,8240,0
20240304,154000,920881220,8240,8240,8240,8240,0
20240304,153900,920881220,8240,8240,8240,8240,0
20240304,153800,920881220,8240,8240,8240,8240,0
20240304,153700,920881220,8240,8240,8240,8240,0
20240304,153600,920881220,8240,8240,8240,8240,0
20240304,153500,920881220,8240,8240,8240,8240,0
20240304,153400,920881220,8240,8240,8240,8240,0
20240304,153300,920881220,8240,8240,8240,8240,0
20240304,153200,920881220,8240,8240,8240,8240,0
20240304,153100,920881220,8240,8240,8240,8240,0
20240304,153000,920881220,8240,8240,8240,8240,4485
20240304,152900,883924820,8310,8310,8310,8310,0
20240304,152800,883924820,8310,8310,8310,8310,0
20240304,152700,883924820,8310,8310,8310,8310,0
20240304,152600,883924820,8310,8310,8310,8310,0
20240304,152500,883924820,8310,8310,8310,8310,0
20240304,152400,883924820,8310,8310,8310,8310,0
20240304,152300,883924820,8310,8310,8310,8310,0
20240304,152200,883924820,8310,8310,8310,8310,0
20240304,152100,883924820,8310,8310,8310,8310,0
20240304,152000,883924820,8310,8310,8310,8310,0
20240304,151900,883924820,8310,8260,8310,8240,1906
20240304,151800,868153210,8240,8260,8260,8240,145
20240304,151700,866957930,8260,8250,8260,8240,17
20240304,151600,866817670,8250,8260,8260,8250,2574
20240304,151500,845582110,8250,8250,8250,8250,122
20240304,151400,844575610,8250,8250,8250,8240,28
20240304,151300,844344850,8260,8260,8260,8260,3
20240304,151200,844320070,8250,8250,8260,8240,933
20240304,151100,836622940,8260,8250,8260,8230,1521
20240304,151000,824069800,8250,8250,8250,8230,58
20240304,150900,823591360,8250,8250,8250,8250,1
20240304,150800,823583110,8230,8220,8230,8220,4
20240304,150700,823550200,8250,8230,8250,8220,332
20240304,150600,820819500,8230,8250,8250,8230,35
20240304,150500,820531330,8240,8240,8240,8240,4
20240304,150400,820498370,8250,8230,8250,8230,5
20240304,150300,820457140,8250,8250,8250,8250,3
20240304,150200,820432390,8210,8250,8250,8210,235
20240304,150100,818502970,8210,8250,8250,8210,201
20240304,150000,816852690,8250,8210,8250,8210,3
20240304,145900,816827980,8210,8210,8210,8210,301
20240304,145800,814356770,8210,8240,8240,8200,2458
20240304,145700,794187470,8250,8240,8250,8240,6
20240304,145600,794137980,8240,8240,8240,8240,17
20240304,145500,793997900,8240,8250,8250,8240,24
20240304,145400,793800080,8250,8240,8250,8240,110
20240304,145300,792893650,8250,8260,8260,8250,17
20240304,145200,792753350,8270,8270,8270,8270,36
20240304,145100,792455630,8270,8260,8270,8260,11
20240304,145000,792364670,8260,8250,8260,8250,363
20240304,144900,789366760,8250,8250,8250,8240,29
20240304,144800,789127550,8240,8240,8240,8230,43
20240304,144700,788773520,8250,8240,8250,8230,63
20240304,144600,788254920,8230,8240,8240,8230,13
20240304,144500,788147900,8240,8240,8240,8240,10
20240304,144400,788065500,8250,8250,8250,8250,6
20240304,144300,788016000,8240,8250,8250,8240,40
20240304,144200,787686270,8240,8240,8240,8240,139
20240304,144100,786540910,8240,8240,8240,8240,4
20240304,144000,786507950,8240,8250,8250,8240,8
20240304,143900,786441980,8250,8250,8250,8250,4
20240304,143800,786408980,8210,8210,8210,8210,101
20240304,143700,785579770,8220,8250,8250,8220,224
20240304,143600,783738290,8220,8240,8240,8220,958
20240304,143500,775855420,8250,8250,8250,8250,3
20240304,143400,775830670,8250,8250,8250,8250,3
20240304,143300,775805920,8250,8250,8250,8250,4
20240304,143200,775772920,8240,8250,8250,8240,145
20240304,143100,774578070,8270,8270,8270,8270,6
20240304,143000,774528450,8260,8260,8260,8260,127
20240304,142900,773479430,8270,8260,8270,8260,75
20240304,142800,772859770,8260,8260,8260,8250,56
20240304,142700,772397580,8270,8260,8270,8260,293
20240304,142600,769975360,8250,8250,8250,8250,6
20240304,142500,769925860,8250,8240,8250,8240,404
20240304,142400,766593700,8230,8230,8240,8230,1516
20240304,142300,754116980,8230,8240,8240,8230,154
20240304,142200,752849020,8240,8250,8250,8240,37
20240304,142100,752543780,8250,8250,8250,8250,24
20240304,142000,752345780,8250,8250,8250,8250,5
20240304,141900,752304530,8250,8250,8250,8250,3
20240304,141800,752279780,8250,8250,8250,8250,60
20240304,141700,751784780,8250,8220,8250,8200,2980
20240304,141600,727322400,8220,8250,8250,8220,511
20240304,141500,723119260,8240,8250,8250,8240,718
20240304,141400,717200950,8260,8250,8260,8250,17
20240304,141300,717060640,8260,8270,8270,8230,3227
20240304,141200,690458260,8280,8280,8280,8280,21
20240304,141100,690284380,8280,8280,8280,8280,216
20240304,141000,688495900,8270,8280,8280,8270,8
20240304,140900,688429710,8280,8280,8280,8280,4
20240304,140800,688396590,8280,8280,8280,8280,4
20240304,140700,688363470,8270,8270,8270,8270,11
20240304,140600,688272500,8280,8280,8280,8270,17
20240304,140500,688131750,8250,8270,8270,8250,1000
20240304,140400,679874530,8280,8280,8280,8280,4
20240304,140300,679841410,8270,8270,8280,8270,106
20240304,140200,678964660,8270,8270,8270,8260,2277
20240304,140100,660143160,8280,8280,8280,8270,356
20240304,140000,657198480,8280,8280,8280,8280,54
20240304,135900,656751360,8280,8280,8280,8280,523
20240304,135800,652420920,8280,8280,8280,8280,340
20240304,135700,649605720,8290,8280,8290,8280,257
20240304,135600,647477720,8280,8280,8280,8280,6
20240304,135500,647428040,8280,8280,8280,8280,168
20240304,135400,646037000,8270,8280,8280,8270,409
20240304,135300,642654520,8270,8280,8280,8270,811
20240304,135200,635947500,8270,8280,8280,8270,125
20240304,135100,634913720,8280,8280,8280,8280,274
20240304,135000,632645000,8280,8280,8290,8280,33
20240304,134900,632371730,8280,8280,8290,8280,268
20240304,134800,630152650,8290,8290,8290,8280,256
20240304,134700,628032480,8290,8290,8290,8280,189
20240304,134600,626467390,8290,8320,8320,8280,387
20240304,134500,623260410,8300,8300,8300,8300,103
20240304,134400,622405510,8320,8320,8320,8300,8
20240304,134300,622339010,8320,8290,8320,8290,2
20240304,134200,622322400,8290,8290,8320,8290,16
20240304,134100,622189430,8320,8320,8320,8290,12
20240304,134000,622089800,8290,8280,8320,8280,328
20240304,133900,619373890,8290,8300,8320,8280,2083
20240304,133800,602125470,8300,8300,8300,8300,3
20240304,133700,602100570,8320,8300,8320,8300,4
20240304,133600,602067350,8320,8300,8320,8300,4
20240304,133500,602034130,8320,8300,8320,8300,5
20240304,133400,601992610,8320,8290,8320,8290,377
20240304,133300,598866230,8290,8290,8310,8290,2114
20240304,133200,581334100,8300,8320,8320,8300,3253
20240304,133100,554324780,8330,8310,8330,8310,504
20240304,133000,550136490,8320,8330,8330,8320,10
20240304,132900,550053250,8330,8310,8330,8300,569
20240304,132800,545329490,8300,8320,8320,8300,3517
20240304,132700,516085500,8340,8340,8340,8330,611
20240304,132600,510994800,8340,8330,8340,8330,24
20240304,132500,510794840,8340,8330,8340,8330,100
20240304,132400,509961790,8330,8330,8340,8330,51
20240304,132300,509536920,8340,8340,8340,8330,359
20240304,132200,506545820,8340,8340,8350,8340,8
20240304,132100,506479090,8330,8340,8350,8330,94
20240304,132000,505696020,8350,8340,8350,8330,683
20240304,131900,500006580,8340,8350,8350,8340,123
20240304,131800,498980730,8350,8350,8350,8350,23
20240304,131700,498788680,8350,8350,8350,8350,39
20240304,131600,498463030,8350,8340,8350,8340,119
20240304,131500,497470540,8350,8350,8350,8350,15
20240304,131400,497345290,8350,8350,8350,8340,15
20240304,131300,497220060,8350,8350,8350,8350,4
20240304,131200,497186660,8350,8350,8350,8350,5
20240304,131100,497144910,8340,8340,8340,8330,52
20240304,131000,496711510,8340,8340,8350,8340,30
20240304,130900,496461280,8350,8340,8350,8340,5
20240304,130800,496419540,8340,8340,8340,8340,7
20240304,130700,496361160,8350,8330,8350,8330,483
20240304,130600,492337700,8340,8350,8350,8340,17
20240304,130500,492195900,8340,8360,8360,8330,352
20240304,130400,489260270,8360,8350,8360,8350,4
20240304,130300,489226860,8360,8350,8360,8350,7
20240304,130200,489168380,8360,8370,8370,8360,27
20240304,130100,488942630,8370,8370,8370,8370,0
20240304,130000,488942630,8370,8370,8370,8360,8
20240304,125900,488875710,8370,8360,8370,8360,383
20240304,125800,485673820,8360,8360,8360,8350,8
20240304,125700,485606950,8360,8350,8360,8350,1046
20240304,125600,476871040,8350,8350,8350,8350,4
20240304,125500,476837640,8350,8350,8350,8350,3
20240304,125400,476812590,8350,8350,8350,8350,3
20240304,125300,476787540,8350,8350,8350,8350,3
20240304,125200,476762490,8350,8340,8350,8340,24
20240304,125100,476562290,8350,8350,8350,8350,5
20240304,125000,476520540,8340,8340,8340,8340,19
20240304,124900,476362080,8350,8350,8350,8350,0
20240304,124800,476362080,8350,8350,8350,8350,0
20240304,124700,476362080,8350,8350,8350,8350,1
20240304,124600,476353730,8350,8340,8350,8340,92
20240304,124500,475586440,8330,8330,8330,8330,658
20240304,124400,470105300,8340,8340,8340,8340,4
20240304,124300,470071940,8340,8340,8340,8340,0
20240304,124200,470071940,8340,8340,8340,8340,0
20240304,124100,470071940,8340,8340,8340,8340,5
20240304,124000,470030240,8340,8340,8340,8340,4
20240304,123900,469996880,8340,8340,8340,8330,114
20240304,123800,469046250,8330,8330,8330,8330,87
20240304,123700,468321540,8340,8340,8340,8340,10
20240304,123600,468238140,8340,8340,8340,8340,218
20240304,123500,466420020,8340,8330,8340,8320,517
20240304,123400,462118190,8340,8340,8340,8340,0
20240304,123300,462118190,8340,8340,8340,8340,0
20240304,123200,462118190,8340,8340,8340,8340,0
20240304,123100,462118190,8340,8330,8340,8330,44
20240304,123000,461751660,8330,8330,8330,8330,38
20240304,122900,461435120,8330,8330,8330,8330,23
20240304,122800,461243530,8330,8330,8330,8330,1
20240304,122700,461235200,8330,8330,8330,8330,22
20240304,122600,461051940,8330,8330,8340,8330,1375
20240304,122500,449598170,8340,8340,8340,8340,22
20240304,122400,449414690,8340,8340,8340,8340,0
20240304,122300,449414690,8340,8340,8340,8340,1
20240304,122200,449406350,8330,8330,8330,8330,77
20240304,122100,448764940,8330,8330,8330,8330,465
20240304,122000,444891490,8340,8330,8340,8330,3
20240304,121900,444866480,8340,8340,8340,8340,18
20240304,121800,444716360,8340,8340,8340,8340,105
20240304,121700,443840660,8340,8330,8340,8330,11
20240304,121600,443749020,8330,8330,8330,8330,3
20240304,121500,443724030,8330,8330,8330,8330,178
20240304,121400,442241290,8320,8320,8320,8320,177
20240304,121300,440768650,8320,8330,8330,8320,536
20240304,121200,436309050,8330,8320,8330,8320,48
20240304,121100,435909580,8330,8320,8330,8320,231
20240304,121000,433987650,8330,8330,8330,8330,135
20240304,120900,432863100,8340,8340,8340,8340,10
20240304,120800,432779700,8340,8330,8350,8320,51
20240304,120700,432354940,8350,8350,8350,8350,0
20240304,120600,432354940,8350,8350,8350,8350,1
20240304,120500,432346590,8350,8350,8350,8350,1
20240304,120400,432338240,8320,8320,8320,8320,68
20240304,120300,431772480,8360,8360,8360,8360,0
20240304,120200,431772480,8360,8360,8360,8360,2
20240304,120100,431755760,8320,8360,8360,8320,501
20240304,120000,427587400,8320,8320,8320,8320,1100
20240304,115900,418435400,8360,8360,8360,8360,1
20240304,115800,418427040,8330,8360,8360,8330,29
20240304,115700,418185440,8330,8350,8350,8330,6
20240304,115600,418135380,8360,8360,8360,8360,2
20240304,115500,418118660,8360,8330,8360,8330,2
20240304,115400,418101970,8360,8360,8360,8360,0
20240304,115300,418101970,8360,8330,8360,8330,27
20240304,115200,417877030,8360,8360,8360,8330,22
20240304,115100,417693710,8320,8360,8360,8320,114
20240304,115000,416745190,8320,8320,8320,8320,192
20240304,114900,415147750,8360,8360,8360,8360,11
20240304,114800,415055790,8360,8360,8360,8360,105
20240304,114700,414177990,8360,8360,8360,8360,0
20240304,114600,414177990,8360,8330,8360,8330,66
20240304,114500,413628180,8330,8330,8330,8330,35
20240304,114400,413336630,8330,8330,8330,8330,5
20240304,114300,413294980,8320,8320,8320,8320,300
20240304,114200,410798980,8320,8330,8330,8320,341
20240304,114100,407959260,8370,8340,8370,8340,407
20240304,114000,404564670,8340,8340,8340,8340,35
20240304,113900,404272770,8340,8340,8340,8340,1
20240304,113800,404264430,8340,8340,8340,8340,0
20240304,113700,404264430,8340,8340,8340,8340,1
20240304,113600,404256090,8340,8340,8340,8340,3
20240304,113500,404231070,8380,8370,8380,8370,11
20240304,113400,404138990,8340,8340,8340,8340,498
20240304,113300,399985670,8340,8330,8340,8330,45
20240304,113200,399610400,8330,8330,8330,8330,4
20240304,113100,399577080,8330,8330,8330,8330,0
20240304,113000,399577080,8330,8330,8330,8320,1168
20240304,112900,389850350,8330,8330,8330,8330,0
20240304,112800,389850350,8330,8330,8330,8330,2
20240304,112700,389833690,8330,8330,8330,8330,0
20240304,112600,389833690,8330,8330,8330,8330,0
20240304,112500,389833690,8330,8330,8340,8330,13
20240304,112400,389725390,8340,8330,8340,8330,13
20240304,112300,389617070,8330,8330,8330,8330,0
20240304,112200,389617070,8330,8330,8330,8330,4
20240304,112100,389583750,8340,8330,8340,8330,11
20240304,112000,389492080,8320,8320,8320,8320,31
20240304,111900,389234160,8320,8330,8330,8320,1937
20240304,111800,373099110,8310,8310,8310,8310,0
20240304,111700,373099110,8310,8310,8310,8310,0
20240304,111600,373099110,8310,8330,8330,8310,708
20240304,111500,367214150,8310,8310,8310,8310,0
20240304,111400,367214150,8310,8310,8310,8310,500
20240304,111300,363059150,8330,8330,8330,8330,0
20240304,111200,363059150,8330,8330,8330,8330,1
20240304,111100,363050820,8310,8310,8310,8310,500
20240304,111000,358895820,8320,8320,8320,8320,151
20240304,110900,357639500,8330,8310,8330,8310,501
20240304,110800,353476170,8310,8320,8320,8310,70
20240304,110700,352894330,8330,8330,8330,8330,0
20240304,110600,352894330,8330,8330,8330,8330,300
20240304,110500,350395330,8330,8330,8330,8330,0
20240304,110400,350395330,8330,8320,8330,8320,50
20240304,110300,349978860,8320,8320,8320,8320,3
20240304,110200,349953900,8320,8310,8320,8310,28
20240304,110100,349721200,8320,8320,8320,8320,117
20240304,110000,348747760,8320,8320,8320,8320,454
20240304,105900,344970480,8320,8320,8320,8320,500
20240304,105800,340810480,8320,8330,8330,8320,77
20240304,105700,340169650,8320,8330,8330,8320,1799
20240304,105600,325201950,8330,8330,8330,8330,60
20240304,105500,324702150,8330,8320,8330,8320,2
20240304,105400,324685500,8330,8330,8330,8330,1
20240304,105300,324677170,8330,8330,8330,8320,693
20240304,105200,318910480,8330,8330,8330,8330,1181
20240304,105100,309072750,8330,8330,8330,8330,14
20240304,105000,308956130,8330,8320,8330,8320,82
20240304,104900,308273880,8320,8320,8320,8320,100
20240304,104800,307441880,8320,8320,8320,8320,200
20240304,104700,305777880,8320,8320,8320,8320,245
20240304,104600,303739480,8320,8320,8320,8320,70
20240304,104500,303157080,8330,8340,8340,8330,1418
20240304,104400,291344480,8340,8360,8360,8340,3375
20240304,104300,263169660,8360,8360,8360,8360,0
20240304,104200,263169660,8360,8360,8360,8360,825
20240304,104100,256272660,8390,8390,8390,8390,100
20240304,104000,255433660,8390,8360,8390,8360,457
20240304,103900,251613110,8360,8380,8390,8360,37
20240304,103800,251303620,8390,8360,8390,8360,42
20240304,103700,250952470,8390,8390,8390,8390,0
20240304,103600,250952470,8390,8390,8390,8390,2
20240304,103500,250935690,8390,8380,8390,8350,1140
20240304,103400,241409500,8430,8430,8430,8430,0
20240304,103300,241409500,8430,8400,8430,8400,11
20240304,103200,241317070,8430,8430,8430,8430,16
20240304,103100,241182190,8430,8430,8430,8430,0
20240304,103000,241182190,8430,8430,8430,8430,0
20240304,102900,241182190,8430,8430,8430,8430,0
20240304,102800,241182190,8430,8430,8430,8430,41
20240304,102700,240836560,8430,8380,8430,8380,471
20240304,102600,236885060,8380,8380,8380,8380,2
20240304,102500,236868300,8390,8370,8390,8370,132
20240304,102400,235762920,8370,8370,8370,8370,4
20240304,102300,235729440,8370,8370,8370,8370,6
20240304,102200,235679220,8370,8370,8370,8370,0
20240304,102100,235679220,8370,8370,8370,8370,3
20240304,102000,235654110,8360,8360,8360,8360,168
20240304,101900,234249630,8360,8360,8360,8360,20
20240304,101800,234082430,8370,8370,8370,8340,776
20240304,101700,227608340,8370,8350,8370,8350,126
20240304,101600,226556000,8370,8370,8370,8370,0
20240304,101500,226556000,8370,8350,8370,8350,29
20240304,101400,226313430,8350,8360,8370,8340,1363
20240304,101300,214936920,8370,8380,8380,8370,733
20240304,101200,208800010,8370,8400,8400,8370,844
20240304,101100,201720370,8400,8410,8410,8400,1309
20240304,101000,190721150,8410,8420,8420,8410,96
20240304,100900,189912880,8430,8430,8430,8430,7
20240304,100800,189853870,8430,8430,8430,8430,27
20240304,100700,189626260,8450,8450,8450,8450,0
20240304,100600,189626260,8450,8450,8450,8450,0
20240304,100500,189626260,8450,8440,8450,8400,2001
20240304,100400,172790510,8450,8450,8450,8450,62
20240304,100300,172266610,8440,8440,8450,8440,50
20240304,100200,171844600,8440,8450,8450,8440,14
20240304,100100,171726380,8460,8460,8460,8460,10
20240304,100000,171641780,8460,8450,8460,8450,7
20240304,095900,171582620,8450,8450,8450,8450,0
20240304,095800,171582620,8450,8450,8450,8450,0
20240304,095700,171582620,8450,8440,8450,8440,20
20240304,095600,171413810,8440,8440,8450,8440,50
20240304,095500,170991800,8430,8430,8430,8430,8
20240304,095400,170924360,8440,8440,8440,8440,24
20240304,095300,170721800,8440,8440,8440,8440,75
20240304,095200,170088800,8450,8450,8450,8450,7
20240304,095100,170029650,8450,8450,8450,8450,3
20240304,095000,170004300,8440,8430,8440,8430,107
20240304,094900,169102140,8410,8420,8420,8410,30
20240304,094800,168849740,8430,8440,8440,8410,142
20240304,094700,167652320,8410,8430,8430,8410,2285
20240304,094600,148417380,8440,8460,8460,8420,789
20240304,094500,141773940,8460,8460,8460,8460,1
20240304,094400,141765480,8430,8460,8460,8430,3
20240304,094300,141740130,8460,8480,8480,8420,63
20240304,094200,141208330,8420,8480,8480,8420,1002
20240304,094100,132759120,8450,8450,8450,8450,23
20240304,094000,132564770,8480,8480,8480,8480,1
20240304,093900,132556290,8470,8470,8470,8470,2
20240304,093800,132539350,8480,8480,8480,8480,1
20240304,093700,132530870,8480,8480,8480,8480,0
20240304,093600,132530870,8480,8460,8480,8460,217
20240304,093500,130694950,8480,8480,8480,8480,0
20240304,093400,130694950,8480,8480,8480,8480,1
20240304,093300,130686470,8460,8460,8460,8460,323
20240304,093200,127953890,8460,8460,8460,8460,1
20240304,093100,127945430,8400,8440,8440,8400,1446
20240304,093000,115781260,8440,8420,8440,8420,40
20240304,092900,115444360,8410,8460,8470,8400,2920
20240304,092800,90840890,8460,8460,8460,8460,29
20240304,092700,90595550,8460,8460,8460,8460,1
20240304,092600,90587090,8450,8450,8450,8450,104
20240304,092500,89708290,8440,8450,8460,8440,41
20240304,092400,89362190,8450,8450,8450,8450,86
20240304,092300,88635490,8450,8490,8490,8450,1013
20240304,092200,80063330,8500,8490,8500,8490,11
20240304,092100,79969880,8490,8480,8490,8480,139
20240304,092000,78790950,8480,8470,8480,8470,179
20240304,091900,77274620,8470,8460,8470,8460,576
20240304,091800,72401600,8460,8480,8480,8430,1056
20240304,091700,63492280,8480,8490,8490,8440,1229
20240304,091600,53094810,8490,8510,8530,8490,705
20240304,091500,47102620,8510,8520,8520,8510,14
20240304,091400,46983460,8520,8520,8540,8500,1613
20240304,091300,33253260,8520,8520,8520,8520,25
20240304,091200,33040260,8510,8520,8520,8510,213
20240304,091100,31225520,8510,8560,8560,8500,951
20240304,091000,23127120,8560,8560,8560,8560,9
20240304,090900,23050080,8560,8560,8560,8560,50
20240304,090800,22622080,8550,8560,8560,8550,200
20240304,090700,20911980,8550,8570,8570,8550,58
20240304,090600,20415500,8570,8600,8600,8570,642
20240304,090500,14900480,8660,8660,8660,8660,0
20240304,090400,14900480,8660,8660,8660,8660,0
20240304,090300,14900480,8660,8650,8660,8650,62
20240304,090200,14363580,8660,8610,8660,8610,301
20240304,090100,11771920,8660,8610,8660,8610,110
20240304,090000,10824520,8670,8590,8670,8590,1260