KissMeData/037270/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192000,398735300,4075,4075,4075,4075,1880
20240306,191900,398735300,4075,4075,4075,4075,0
20240306,191800,398735300,4075,4075,4075,4075,0
20240306,191700,398735300,4075,4075,4075,4075,0
20240306,191600,398735300,4075,4075,4075,4075,0
20240306,191500,398735300,4075,4075,4075,4075,0
20240306,191400,398735300,4075,4075,4075,4075,0
20240306,191300,398735300,4075,4075,4075,4075,0
20240306,191200,398735300,4075,4075,4075,4075,0
20240306,191100,398735300,4075,4075,4075,4075,0
20240306,191000,398735300,4075,4075,4075,4075,0
20240306,190900,398735300,4075,4075,4075,4075,0
20240306,190800,398735300,4075,4075,4075,4075,0
20240306,190700,398735300,4075,4075,4075,4075,0
20240306,190600,398735300,4075,4075,4075,4075,0
20240306,190500,398735300,4075,4075,4075,4075,0
20240306,190400,398735300,4075,4075,4075,4075,0
20240306,190300,398735300,4075,4075,4075,4075,0
20240306,190200,398735300,4075,4075,4075,4075,0
20240306,190100,398735300,4075,4075,4075,4075,0
20240306,190000,398735300,4075,4075,4075,4075,0
20240306,185900,398735300,4075,4075,4075,4075,0
20240306,185800,398735300,4075,4075,4075,4075,0
20240306,185700,398735300,4075,4075,4075,4075,0
20240306,185600,398735300,4075,4075,4075,4075,0
20240306,185500,398735300,4075,4075,4075,4075,0
20240306,185400,398735300,4075,4075,4075,4075,0
20240306,185300,398735300,4075,4075,4075,4075,0
20240306,185200,398735300,4075,4075,4075,4075,0
20240306,185100,398735300,4075,4075,4075,4075,0
20240306,185000,398735300,4075,4075,4075,4075,1880
20240306,184900,398735300,4075,4075,4075,4075,0
20240306,184800,398735300,4075,4075,4075,4075,0
20240306,184700,398735300,4075,4075,4075,4075,0
20240306,184600,398735300,4075,4075,4075,4075,0
20240306,184500,398735300,4075,4075,4075,4075,0
20240306,184400,398735300,4075,4075,4075,4075,0
20240306,184300,398735300,4075,4075,4075,4075,0
20240306,184200,398735300,4075,4075,4075,4075,0
20240306,184100,398735300,4075,4075,4075,4075,0
20240306,184000,398735300,4075,4075,4075,4075,0
20240306,183900,398735300,4075,4075,4075,4075,0
20240306,183800,398735300,4075,4075,4075,4075,0
20240306,183700,398735300,4075,4075,4075,4075,0
20240306,183600,398735300,4075,4075,4075,4075,0
20240306,183500,398735300,4075,4075,4075,4075,0
20240306,183400,398735300,4075,4075,4075,4075,0
20240306,183300,398735300,4075,4075,4075,4075,0
20240306,183200,398735300,4075,4075,4075,4075,0
20240306,183100,398735300,4075,4075,4075,4075,0
20240306,183000,398735300,4075,4075,4075,4075,0
20240306,182900,398735300,4075,4075,4075,4075,0
20240306,182800,398735300,4075,4075,4075,4075,0
20240306,182700,398735300,4075,4075,4075,4075,0
20240306,182600,398735300,4075,4075,4075,4075,0
20240306,182500,398735300,4075,4075,4075,4075,0
20240306,182400,398735300,4075,4075,4075,4075,0
20240306,182300,398735300,4075,4075,4075,4075,0
20240306,182200,398735300,4075,4075,4075,4075,0
20240306,182100,398735300,4075,4075,4075,4075,0
20240306,182000,398735300,4075,4075,4075,4075,1880
20240306,181900,398735300,4075,4075,4075,4075,0
20240306,181800,398735300,4075,4075,4075,4075,0
20240306,181700,398735300,4075,4075,4075,4075,0
20240306,181600,398735300,4075,4075,4075,4075,0
20240306,181500,398735300,4075,4075,4075,4075,0
20240306,181400,398735300,4075,4075,4075,4075,0
20240306,181300,398735300,4075,4075,4075,4075,0
20240306,181200,398735300,4075,4075,4075,4075,0
20240306,181100,398735300,4075,4075,4075,4075,0
20240306,181000,398735300,4075,4075,4075,4075,0
20240306,180900,398735300,4075,4075,4075,4075,0
20240306,180800,398735300,4075,4075,4075,4075,0
20240306,180700,398735300,4075,4075,4075,4075,0
20240306,180600,398735300,4075,4075,4075,4075,0
20240306,180500,398735300,4075,4075,4075,4075,0
20240306,180400,398735300,4075,4075,4075,4075,0
20240306,180300,398735300,4075,4075,4075,4075,0
20240306,180200,398735300,4075,4075,4075,4075,0
20240306,180100,398735300,4075,4075,4075,4075,0
20240306,180000,398735300,4075,4075,4075,4075,0
20240306,175900,398735300,4075,4075,4075,4075,0
20240306,175800,398735300,4075,4075,4075,4075,0
20240306,175700,398735300,4075,4075,4075,4075,0
20240306,175600,398735300,4075,4075,4075,4075,0
20240306,175500,398735300,4075,4075,4075,4075,0
20240306,175400,398735300,4075,4075,4075,4075,0
20240306,175300,398735300,4075,4075,4075,4075,0
20240306,175200,398735300,4075,4075,4075,4075,0
20240306,175100,398735300,4075,4075,4075,4075,0
20240306,175000,398735300,4075,4075,4075,4075,1880
20240306,174900,398735300,4075,4075,4075,4075,0
20240306,174800,398735300,4075,4075,4075,4075,0
20240306,174700,398735300,4075,4075,4075,4075,0
20240306,174600,398735300,4075,4075,4075,4075,0
20240306,174500,398735300,4075,4075,4075,4075,0
20240306,174400,398735300,4075,4075,4075,4075,0
20240306,174300,398735300,4075,4075,4075,4075,0
20240306,174200,398735300,4075,4075,4075,4075,0
20240306,174100,398735300,4075,4075,4075,4075,0
20240306,174000,398735300,4075,4075,4075,4075,0
20240306,173900,398735300,4075,4075,4075,4075,0
20240306,173800,398735300,4075,4075,4075,4075,0
20240306,173700,398735300,4075,4075,4075,4075,0
20240306,173600,398735300,4075,4075,4075,4075,0
20240306,173500,398735300,4075,4075,4075,4075,0
20240306,173400,398735300,4075,4075,4075,4075,0
20240306,173300,398735300,4075,4075,4075,4075,0
20240306,173200,398735300,4075,4075,4075,4075,0
20240306,173100,398735300,4075,4075,4075,4075,0
20240306,173000,398735300,4075,4075,4075,4075,0
20240306,172900,398735300,4075,4075,4075,4075,0
20240306,172800,398735300,4075,4075,4075,4075,0
20240306,172700,398735300,4075,4075,4075,4075,0
20240306,172600,398735300,4075,4075,4075,4075,0
20240306,172500,398735300,4075,4075,4075,4075,0
20240306,172400,398735300,4075,4075,4075,4075,0
20240306,172300,398735300,4075,4075,4075,4075,0
20240306,172200,398735300,4075,4075,4075,4075,0
20240306,172100,398735300,4075,4075,4075,4075,0
20240306,172000,398735300,4075,4075,4075,4075,1880
20240306,171900,398735300,4075,4075,4075,4075,0
20240306,171800,398735300,4075,4075,4075,4075,0
20240306,171700,398735300,4075,4075,4075,4075,0
20240306,171600,398735300,4075,4075,4075,4075,0
20240306,171500,398735300,4075,4075,4075,4075,0
20240306,171400,398735300,4075,4075,4075,4075,0
20240306,171300,398735300,4075,4075,4075,4075,0
20240306,171200,398735300,4075,4075,4075,4075,0
20240306,171100,398735300,4075,4075,4075,4075,0
20240306,171000,398735300,4075,4075,4075,4075,0
20240306,170900,398735300,4075,4075,4075,4075,0
20240306,170800,398735300,4075,4075,4075,4075,0
20240306,170700,398735300,4075,4075,4075,4075,0
20240306,170600,398735300,4075,4075,4075,4075,0
20240306,170500,398735300,4075,4075,4075,4075,0
20240306,170400,398735300,4075,4075,4075,4075,0
20240306,170300,398735300,4075,4075,4075,4075,0
20240306,170200,398735300,4075,4075,4075,4075,0
20240306,170100,398735300,4075,4075,4075,4075,0
20240306,170000,398735300,4075,4075,4075,4075,0
20240306,165900,398735300,4075,4075,4075,4075,0
20240306,165800,398735300,4075,4075,4075,4075,0
20240306,165700,398735300,4075,4075,4075,4075,0
20240306,165600,398735300,4075,4075,4075,4075,0
20240306,165500,398735300,4075,4075,4075,4075,0
20240306,165400,398735300,4075,4075,4075,4075,0
20240306,165300,398735300,4075,4075,4075,4075,0
20240306,165200,398735300,4075,4075,4075,4075,0
20240306,165100,398735300,4075,4075,4075,4075,0
20240306,165000,398735300,4075,4075,4075,4075,1880
20240306,164900,398735300,4075,4075,4075,4075,0
20240306,164800,398735300,4075,4075,4075,4075,0
20240306,164700,398735300,4075,4075,4075,4075,0
20240306,164600,398735300,4075,4075,4075,4075,0
20240306,164500,398735300,4075,4075,4075,4075,0
20240306,164400,398735300,4075,4075,4075,4075,0
20240306,164300,398735300,4075,4075,4075,4075,0
20240306,164200,398735300,4075,4075,4075,4075,0
20240306,164100,398735300,4075,4075,4075,4075,0
20240306,164000,398735300,4075,4075,4075,4075,0
20240306,163900,398735300,4075,4075,4075,4075,0
20240306,163800,398735300,4075,4075,4075,4075,0
20240306,163700,398735300,4075,4075,4075,4075,0
20240306,163600,398735300,4075,4075,4075,4075,0
20240306,163500,398735300,4075,4075,4075,4075,0
20240306,163400,398735300,4075,4075,4075,4075,0
20240306,163300,398735300,4075,4075,4075,4075,0
20240306,163200,398735300,4075,4075,4075,4075,0
20240306,163100,398735300,4075,4075,4075,4075,0
20240306,163000,398735300,4075,4075,4075,4075,0
20240306,162900,398735300,4075,4075,4075,4075,0
20240306,162800,398735300,4075,4075,4075,4075,0
20240306,162700,398735300,4075,4075,4075,4075,0
20240306,162600,398735300,4075,4075,4075,4075,0
20240306,162500,398735300,4075,4075,4075,4075,0
20240306,162400,398735300,4075,4075,4075,4075,0
20240306,162300,398735300,4075,4075,4075,4075,0
20240306,162200,398735300,4075,4075,4075,4075,0
20240306,162100,398735300,4075,4075,4075,4075,0
20240306,162000,398735300,4075,4075,4075,4075,1880
20240306,161900,398735300,4075,4075,4075,4075,0
20240306,161800,398735300,4075,4075,4075,4075,0
20240306,161700,398735300,4075,4075,4075,4075,0
20240306,161600,398735300,4075,4075,4075,4075,0
20240306,161500,398735300,4075,4075,4075,4075,0
20240306,161400,398735300,4075,4075,4075,4075,0
20240306,161300,398735300,4075,4075,4075,4075,0
20240306,161200,398735300,4075,4075,4075,4075,0
20240306,161100,398735300,4075,4075,4075,4075,0
20240306,161000,398735300,4075,4075,4075,4075,0
20240306,160900,398735300,4075,4075,4075,4075,0
20240306,160800,398735300,4075,4075,4075,4075,0
20240306,160700,398735300,4075,4075,4075,4075,0
20240306,160600,398735300,4075,4075,4075,4075,0
20240306,160500,398735300,4075,4075,4075,4075,0
20240306,160400,398735300,4075,4075,4075,4075,0
20240306,160300,398735300,4075,4075,4075,4075,0
20240306,160200,398735300,4075,4075,4075,4075,0
20240306,160100,398735300,4075,4075,4075,4075,0
20240306,160000,398735300,4075,4075,4075,4075,0
20240306,155900,398735300,4075,4075,4075,4075,0
20240306,155800,398735300,4075,4075,4075,4075,0
20240306,155700,398735300,4075,4075,4075,4075,0
20240306,155600,398735300,4075,4075,4075,4075,0
20240306,155500,398735300,4075,4075,4075,4075,0
20240306,155400,398735300,4075,4075,4075,4075,0
20240306,155300,398735300,4075,4075,4075,4075,0
20240306,155200,398735300,4075,4075,4075,4075,0
20240306,155100,398735300,4075,4075,4075,4075,0
20240306,155000,398735300,4075,4075,4075,4075,1880
20240306,154900,398735300,4075,4075,4075,4075,0
20240306,154800,398735300,4075,4075,4075,4075,0
20240306,154700,398735300,4075,4075,4075,4075,0
20240306,154600,398735300,4075,4075,4075,4075,0
20240306,154500,398735300,4075,4075,4075,4075,0
20240306,154400,398735300,4075,4075,4075,4075,0
20240306,154300,398735300,4075,4075,4075,4075,0
20240306,154200,398735300,4075,4075,4075,4075,0
20240306,154100,398735300,4075,4075,4075,4075,0
20240306,154000,398735300,4075,4075,4075,4075,0
20240306,153900,398735300,4075,4075,4075,4075,0
20240306,153800,398735300,4075,4075,4075,4075,0
20240306,153700,398735300,4075,4075,4075,4075,0
20240306,153600,398735300,4075,4075,4075,4075,0
20240306,153500,398735300,4075,4075,4075,4075,0
20240306,153400,398735300,4075,4075,4075,4075,0
20240306,153300,398735300,4075,4075,4075,4075,0
20240306,153200,398735300,4075,4075,4075,4075,0
20240306,153100,398735300,4075,4075,4075,4075,0
20240306,153000,398735300,4075,4075,4075,4075,1880
20240306,152900,391074300,4080,4080,4080,4080,0
20240306,152800,391074300,4080,4080,4080,4080,0
20240306,152700,391074300,4080,4080,4080,4080,0
20240306,152600,391074300,4080,4080,4080,4080,0
20240306,152500,391074300,4080,4080,4080,4080,0
20240306,152400,391074300,4080,4080,4080,4080,0
20240306,152300,391074300,4080,4080,4080,4080,0
20240306,152200,391074300,4080,4080,4080,4080,0
20240306,152100,391074300,4080,4080,4080,4080,0
20240306,152000,391074300,4080,4080,4080,4080,0
20240306,151900,391074300,4080,4075,4080,4075,61
20240306,151800,390825600,4075,4075,4075,4075,0
20240306,151700,390825600,4075,4075,4075,4075,0
20240306,151600,390825600,4075,4075,4075,4075,500
20240306,151500,388788100,4070,4070,4070,4070,235
20240306,151400,387831650,4080,4080,4080,4080,0
20240306,151300,387831650,4080,4080,4080,4080,1
20240306,151200,387827570,4070,4075,4075,4070,125
20240306,151100,387318815,4075,4075,4075,4075,5
20240306,151000,387298440,4080,4075,4080,4075,80
20240306,150900,386972240,4075,4075,4075,4075,1
20240306,150800,386968165,4080,4080,4080,4080,1
20240306,150700,386964085,4070,4075,4080,4070,45
20240306,150600,386780835,4080,4080,4080,4080,1
20240306,150500,386776755,4070,4070,4070,4070,0
20240306,150400,386776755,4070,4070,4070,4070,881
20240306,150300,383191085,4065,4070,4070,4065,283
20240306,150200,382039385,4070,4070,4070,4070,9
20240306,150100,382002755,4080,4070,4080,4070,716
20240306,150000,379087415,4080,4070,4080,4070,423
20240306,145900,377364155,4070,4070,4070,4070,516
20240306,145800,375264035,4070,4070,4070,4070,1
20240306,145700,375259965,4070,4070,4070,4070,76
20240306,145600,374950645,4070,4070,4070,4070,72
20240306,145500,374657605,4070,4070,4070,4070,178
20240306,145400,373933145,4070,4075,4075,4070,45
20240306,145300,373749895,4080,4075,4080,4070,614
20240306,145200,371250410,4075,4075,4075,4075,8
20240306,145100,371217810,4075,4075,4075,4075,8
20240306,145000,371185210,4080,4080,4080,4080,1
20240306,144900,371181130,4080,4080,4080,4080,6
20240306,144800,371156650,4080,4070,4080,4070,267
20240306,144700,370069930,4070,4070,4070,4070,0
20240306,144600,370069930,4070,4070,4070,4070,0
20240306,144500,370069930,4070,4080,4080,4070,8
20240306,144400,370037350,4080,4080,4080,4080,0
20240306,144300,370037350,4080,4080,4080,4080,22
20240306,144200,369947590,4080,4080,4080,4080,0
20240306,144100,369947590,4080,4070,4080,4070,184
20240306,144000,369196930,4070,4070,4070,4070,0
20240306,143900,369196930,4070,4070,4070,4070,17
20240306,143800,369127740,4070,4075,4075,4070,494
20240306,143700,367116385,4080,4075,4080,4075,54
20240306,143600,366896330,4075,4075,4075,4075,53
20240306,143500,366680355,4075,4075,4075,4075,0
20240306,143400,366680355,4075,4075,4075,4075,7
20240306,143300,366651830,4075,4075,4075,4075,0
20240306,143200,366651830,4075,4075,4075,4075,0
20240306,143100,366651830,4075,4075,4075,4075,0
20240306,143000,366651830,4075,4075,4075,4075,11
20240306,142900,366607005,4080,4080,4080,4080,95
20240306,142800,366219405,4080,4080,4080,4080,13
20240306,142700,366166365,4080,4080,4080,4080,17
20240306,142600,366097005,4080,4080,4080,4080,5
20240306,142500,366076605,4080,4080,4080,4080,0
20240306,142400,366076605,4080,4080,4080,4080,0
20240306,142300,366076605,4080,4080,4080,4080,80
20240306,142200,365750205,4075,4075,4075,4075,7
20240306,142100,365721680,4070,4070,4070,4070,0
20240306,142000,365721680,4070,4070,4070,4070,0
20240306,141900,365721680,4070,4080,4080,4070,401
20240306,141800,364089600,4070,4070,4070,4070,6
20240306,141700,364065180,4070,4070,4070,4070,0
20240306,141600,364065180,4070,4070,4070,4070,0
20240306,141500,364065180,4070,4070,4070,4070,354
20240306,141400,362624400,4065,4065,4065,4065,0
20240306,141300,362624400,4065,4070,4070,4065,100
20240306,141200,362217585,4070,4070,4070,4070,37
20240306,141100,362066995,4065,4065,4065,4065,307
20240306,141000,360819040,4065,4070,4070,4065,213
20240306,140900,359952630,4070,4070,4070,4070,1
20240306,140800,359948560,4065,4065,4065,4065,0
20240306,140700,359948560,4065,4065,4065,4065,106
20240306,140600,359517670,4065,4065,4065,4065,0
20240306,140500,359517670,4065,4065,4065,4065,0
20240306,140400,359517670,4065,4065,4065,4065,395
20240306,140300,357911995,4070,4070,4070,4070,1005
20240306,140200,353821645,4080,4080,4080,4080,0
20240306,140100,353821645,4080,4080,4080,4080,5
20240306,140000,353801245,4065,4070,4080,4065,406
20240306,135900,352146880,4070,4070,4070,4070,511
20240306,135800,350067110,4065,4065,4065,4065,0
20240306,135700,350067110,4065,4070,4070,4065,500
20240306,135600,348034095,4065,4070,4070,4065,253
20240306,135500,347004415,4070,4065,4070,4065,3023
20240306,135400,334706805,4070,4070,4070,4070,661
20240306,135300,332016535,4070,4070,4070,4070,10
20240306,135200,331975835,4070,4070,4070,4070,42
20240306,135100,331804895,4070,4070,4070,4070,1000
20240306,135000,327734895,4070,4070,4070,4070,640
20240306,134900,325130095,4070,4080,4080,4070,47
20240306,134800,324938795,4070,4070,4070,4070,0
20240306,134700,324938795,4070,4070,4070,4070,0
20240306,134600,324938795,4070,4070,4070,4070,568
20240306,134500,322627035,4070,4070,4070,4070,78
20240306,134400,322309575,4070,4070,4070,4070,0
20240306,134300,322309575,4070,4070,4070,4070,50
20240306,134200,322106075,4090,4075,4090,4065,3523
20240306,134100,307769285,4075,4075,4075,4075,34
20240306,134000,307630735,4075,4080,4090,4075,477
20240306,133900,305686870,4080,4080,4080,4080,0
20240306,133800,305686870,4080,4080,4080,4080,2
20240306,133700,305678710,4075,4080,4080,4075,51
20240306,133600,305470880,4075,4075,4075,4075,200
20240306,133500,304655880,4075,4075,4075,4075,0
20240306,133400,304655880,4075,4075,4075,4075,3
20240306,133300,304643655,4075,4085,4090,4075,55
20240306,133200,304418755,4070,4070,4070,4070,0
20240306,133100,304418755,4070,4070,4070,4070,0
20240306,133000,304418755,4070,4070,4070,4070,20
20240306,132900,304337355,4075,4075,4075,4075,5
20240306,132800,304316980,4070,4070,4070,4070,100
20240306,132700,303909980,4070,4075,4075,4070,100
20240306,132600,303502755,4075,4075,4075,4075,6
20240306,132500,303478305,4075,4075,4075,4075,0
20240306,132400,303478305,4075,4075,4075,4075,5
20240306,132300,303457930,4075,4075,4075,4075,0
20240306,132200,303457930,4075,4090,4090,4075,317
20240306,132100,302165765,4090,4090,4090,4090,10
20240306,132000,302124865,4090,4090,4090,4090,80
20240306,131900,301797665,4075,4075,4075,4075,0
20240306,131800,301797665,4075,4075,4075,4075,5
20240306,131700,301777290,4070,4070,4070,4070,0
20240306,131600,301777290,4070,4070,4070,4070,0
20240306,131500,301777290,4070,4070,4070,4070,7
20240306,131400,301748800,4090,4090,4090,4090,0
20240306,131300,301748800,4090,4090,4090,4090,0
20240306,131200,301748800,4090,4070,4090,4070,201
20240306,131100,300930710,4070,4075,4075,4070,605
20240306,131000,298468335,4075,4075,4075,4075,402
20240306,130900,296830185,4075,4080,4080,4075,404
20240306,130800,295183385,4070,4070,4070,4070,0
20240306,130700,295183385,4070,4070,4070,4070,5
20240306,130600,295163035,4080,4080,4080,4080,0
20240306,130500,295163035,4080,4080,4080,4080,0
20240306,130400,295163035,4080,4080,4080,4080,7
20240306,130300,295134475,4080,4080,4080,4080,8
20240306,130200,295101835,4080,4080,4080,4080,1000
20240306,130100,291021835,4070,4070,4070,4070,0
20240306,130000,291021835,4070,4080,4080,4070,222
20240306,125900,290118195,4080,4080,4080,4080,5
20240306,125800,290097795,4080,4080,4080,4080,29
20240306,125700,289979475,4080,4080,4080,4080,1257
20240306,125600,284850915,4070,4070,4070,4070,0
20240306,125500,284850915,4070,4070,4070,4070,4
20240306,125400,284834635,4070,4070,4070,4070,40
20240306,125300,284671835,4070,4070,4070,4070,87
20240306,125200,284317745,4070,4080,4080,4070,8
20240306,125100,284285175,4070,4075,4075,4070,1144
20240306,125000,279627585,4075,4075,4075,4075,307
20240306,124900,278376560,4075,4075,4075,4075,631
20240306,124800,275805235,4075,4075,4075,4075,6
20240306,124700,275780785,4080,4080,4080,4080,5
20240306,124600,275760385,4075,4075,4075,4075,0
20240306,124500,275760385,4075,4075,4075,4075,20
20240306,124400,275678885,4075,4075,4075,4075,0
20240306,124300,275678885,4075,4075,4075,4075,1000
20240306,124200,271603885,4080,4080,4080,4080,0
20240306,124100,271603885,4080,4075,4080,4070,612
20240306,124000,269112510,4075,4075,4075,4075,0
20240306,123900,269112510,4075,4075,4075,4075,40
20240306,123800,268949510,4075,4075,4075,4070,204
20240306,123700,268118885,4075,4075,4075,4075,162
20240306,123600,267458735,4075,4075,4075,4075,0
20240306,123500,267458735,4075,4075,4075,4075,0
20240306,123400,267458735,4075,4075,4075,4075,0
20240306,123300,267458735,4075,4075,4075,4075,5
20240306,123200,267438360,4075,4075,4075,4075,400
20240306,123100,265808360,4075,4075,4075,4075,0
20240306,123000,265808360,4075,4075,4075,4075,431
20240306,122900,264052035,4075,4075,4075,4075,0
20240306,122800,264052035,4075,4075,4075,4075,0
20240306,122700,264052035,4075,4075,4075,4075,0
20240306,122600,264052035,4075,4075,4075,4075,5
20240306,122500,264031660,4075,4075,4075,4075,219
20240306,122400,263139235,4080,4080,4080,4080,214
20240306,122300,262266115,4080,4080,4080,4080,17
20240306,122200,262196755,4080,4080,4080,4080,5
20240306,122100,262176355,4080,4080,4080,4080,1
20240306,122000,262172275,4075,4075,4075,4075,0
20240306,121900,262172275,4075,4080,4080,4075,60
20240306,121800,261927760,4080,4080,4080,4080,2
20240306,121700,261919600,4080,4080,4080,4080,110
20240306,121600,261470800,4080,4080,4080,4080,1
20240306,121500,261466720,4075,4075,4075,4075,10
20240306,121400,261425970,4080,4080,4080,4080,20
20240306,121300,261344370,4080,4080,4080,4080,0
20240306,121200,261344370,4080,4075,4080,4075,1521
20240306,121100,255146190,4080,4080,4080,4080,544
20240306,121000,252926670,4075,4075,4075,4075,100
20240306,120900,252519170,4080,4080,4080,4080,3
20240306,120800,252506930,4080,4080,4080,4080,5
20240306,120700,252486530,4090,4090,4090,4090,1
20240306,120600,252482440,4075,4075,4075,4075,0
20240306,120500,252482440,4075,4075,4075,4075,0
20240306,120400,252482440,4075,4075,4075,4075,0
20240306,120300,252482440,4075,4080,4080,4075,39
20240306,120200,252323485,4085,4085,4085,4085,1
20240306,120100,252319400,4085,4090,4090,4085,2
20240306,120000,252311225,4090,4090,4090,4090,121
20240306,115900,251816335,4090,4075,4090,4075,35
20240306,115800,251673260,4075,4090,4090,4075,3377
20240306,115700,237908375,4090,4090,4090,4090,0
20240306,115600,237908375,4090,4090,4090,4080,68
20240306,115500,237630325,4075,4075,4075,4075,55
20240306,115400,237406200,4075,4075,4075,4075,244
20240306,115300,236411900,4070,4070,4070,4070,400
20240306,115200,234783900,4070,4080,4080,4070,1750
20240306,115100,227650585,4080,4080,4080,4080,0
20240306,115000,227650585,4080,4080,4080,4080,0
20240306,114900,227650585,4080,4080,4080,4080,0
20240306,114800,227650585,4080,4080,4080,4080,5
20240306,114700,227630185,4085,4085,4085,4085,5
20240306,114600,227609760,4080,4080,4080,4080,0
20240306,114500,227609760,4080,4080,4080,4080,7
20240306,114400,227581200,4085,4085,4085,4085,0
20240306,114300,227581200,4085,4085,4085,4085,0
20240306,114200,227581200,4085,4085,4085,4085,55
20240306,114100,227356525,4085,4085,4085,4085,5
20240306,114000,227336100,4090,4090,4090,4090,5
20240306,113900,227315650,4090,4090,4090,4090,0
20240306,113800,227315650,4090,4090,4090,4090,0
20240306,113700,227315650,4090,4090,4090,4080,6
20240306,113600,227291150,4085,4075,4085,4075,21
20240306,113500,227205515,4085,4085,4085,4085,0
20240306,113400,227205515,4085,4090,4090,4085,21
20240306,113300,227119630,4090,4090,4090,4090,5
20240306,113200,227099180,4090,4090,4090,4090,0
20240306,113100,227099180,4090,4085,4090,4070,804
20240306,113000,223826570,4085,4090,4090,4085,2
20240306,112900,223818395,4070,4080,4080,4070,3333
20240306,112800,210239370,4080,4090,4090,4080,3577
20240306,112700,195645170,4085,4090,4090,4085,321
20240306,112600,194333535,4085,4085,4085,4085,35
20240306,112500,194190560,4090,4090,4090,4090,6
20240306,112400,194166020,4090,4090,4090,4090,9
20240306,112300,194129210,4090,4085,4090,4085,170
20240306,112200,193434730,4085,4085,4085,4085,6
20240306,112100,193410220,4090,4090,4090,4090,2
20240306,112000,193402040,4090,4090,4090,4090,30
20240306,111900,193279340,4090,4090,4090,4090,102
20240306,111800,192862160,4085,4090,4090,4085,77
20240306,111700,192547235,4085,4085,4090,4085,1781
20240306,111600,185271325,4085,4085,4085,4085,871
20240306,111500,181713290,4085,4095,4095,4085,7
20240306,111400,181684635,4095,4095,4095,4095,31
20240306,111300,181557690,4095,4095,4095,4095,223
20240306,111200,180644505,4095,4095,4095,4095,0
20240306,111100,180644505,4095,4095,4095,4095,17
20240306,111000,180574890,4095,4095,4095,4095,130
20240306,110900,180042540,4090,4090,4090,4090,0
20240306,110800,180042540,4090,4090,4090,4090,191
20240306,110700,179261350,4090,4095,4095,4090,24
20240306,110600,179163095,4095,4095,4095,4095,0
20240306,110500,179163095,4095,4095,4095,4095,1
20240306,110400,179159000,4090,4090,4090,4090,0
20240306,110300,179159000,4090,4090,4090,4090,2005
20240306,110200,170958550,4095,4095,4095,4095,5
20240306,110100,170938075,4095,4095,4095,4095,11
20240306,110000,170893030,4090,4090,4090,4090,7
20240306,105900,170864400,4100,4100,4100,4100,2
20240306,105800,170856200,4090,4095,4095,4090,254
20240306,105700,169816490,4090,4095,4095,4090,1428
20240306,105600,163974505,4095,4095,4095,4095,6
20240306,105500,163949935,4095,4095,4095,4095,170
20240306,105400,163253785,4090,4090,4090,4090,429
20240306,105300,161499175,4090,4090,4090,4090,196
20240306,105200,160697535,4090,4090,4090,4090,4
20240306,105100,160681175,4095,4095,4095,4095,0
20240306,105000,160681175,4095,4095,4095,4095,6
20240306,104900,160656605,4095,4095,4095,4090,59
20240306,104800,160415035,4095,4095,4095,4095,0
20240306,104700,160415035,4095,4095,4095,4095,0
20240306,104600,160415035,4095,4090,4095,4090,387
20240306,104500,158832195,4090,4090,4090,4085,309
20240306,104400,157568415,4090,4090,4090,4090,1
20240306,104300,157564325,4095,4095,4095,4095,0
20240306,104200,157564325,4095,4095,4095,4090,3
20240306,104100,157552045,4090,4090,4090,4090,5
20240306,104000,157531595,4095,4090,4095,4090,1156
20240306,103900,152803455,4090,4090,4090,4090,1
20240306,103800,152799365,4090,4100,4100,4090,550
20240306,103700,150549815,4100,4090,4100,4090,47
20240306,103600,150357575,4090,4090,4090,4090,23
20240306,103500,150263505,4090,4090,4090,4085,589
20240306,103400,147854755,4090,4085,4090,4085,227
20240306,103300,146926355,4090,4090,4090,4090,1
20240306,103200,146922265,4095,4095,4095,4095,20
20240306,103100,146840365,4090,4090,4090,4090,0
20240306,103000,146840365,4090,4090,4090,4090,995
20240306,102900,142770815,4095,4090,4095,4090,15
20240306,102800,142709415,4090,4090,4090,4090,25
20240306,102700,142607165,4090,4095,4095,4090,8
20240306,102600,142574440,4095,4100,4100,4095,3
20240306,102500,142562150,4095,4090,4095,4080,32
20240306,102400,142431245,4080,4100,4100,4080,5035
20240306,102300,121873000,4095,4095,4095,4095,62
20240306,102200,121619110,4095,4100,4100,4095,8
20240306,102100,121586340,4100,4100,4100,4100,0
20240306,102000,121586340,4100,4100,4100,4100,31
20240306,101900,121459240,4105,4105,4105,4095,104
20240306,101800,121033315,4100,4100,4100,4100,991
20240306,101700,116970215,4100,4100,4100,4100,412
20240306,101600,115281015,4105,4105,4105,4105,1
20240306,101500,115276910,4100,4100,4105,4100,30
20240306,101400,115153850,4100,4105,4105,4100,172
20240306,101300,114447800,4105,4105,4105,4105,50
20240306,101200,114242550,4105,4105,4105,4105,8
20240306,101100,114209710,4100,4100,4100,4100,712
20240306,101000,111290510,4100,4100,4100,4100,30
20240306,100900,111167510,4095,4095,4095,4095,358
20240306,100800,109701500,4095,4095,4095,4095,0
20240306,100700,109701500,4095,4090,4095,4090,86
20240306,100600,109349355,4095,4095,4095,4095,0
20240306,100500,109349355,4095,4095,4095,4095,2
20240306,100400,109341165,4095,4090,4095,4090,37
20240306,100300,109189830,4095,4090,4095,4090,52
20240306,100200,108976895,4095,4095,4095,4095,61
20240306,100100,108727100,4095,4085,4095,4085,2471
20240306,100000,98616660,4090,4090,4090,4085,424
20240306,095900,96882610,4090,4090,4090,4090,0
20240306,095800,96882610,4090,4090,4090,4090,0
20240306,095700,96882610,4090,4090,4090,4090,2
20240306,095600,96874430,4085,4085,4085,4085,5
20240306,095500,96854005,4090,4090,4090,4090,60
20240306,095400,96608605,4090,4090,4090,4090,0
20240306,095300,96608605,4090,4085,4090,4085,108
20240306,095200,96166920,4085,4090,4090,4085,17
20240306,095100,96097450,4090,4090,4090,4090,0
20240306,095000,96097450,4090,4090,4090,4090,51
20240306,094900,95888860,4090,4085,4090,4085,6
20240306,094800,95864345,4090,4090,4090,4090,1
20240306,094700,95860255,4080,4085,4085,4080,3077
20240306,094600,83294930,4090,4090,4090,4085,2252
20240306,094500,74084255,4095,4095,4095,4095,6
20240306,094400,74059685,4095,4090,4095,4090,31
20240306,094300,73932890,4095,4095,4095,4095,10
20240306,094200,73891940,4095,4090,4095,4090,68
20240306,094100,73613785,4095,4095,4095,4095,0
20240306,094000,73613785,4095,4095,4095,4095,0
20240306,093900,73613785,4095,4095,4095,4090,309
20240306,093800,72348445,4095,4095,4095,4095,6
20240306,093700,72323875,4085,4095,4095,4085,323
20240306,093600,71004245,4095,4095,4095,4095,0
20240306,093500,71004245,4095,4095,4095,4095,15
20240306,093400,70942820,4085,4085,4085,4085,0
20240306,093300,70942820,4085,4095,4095,4085,102
20240306,093200,70526125,4085,4085,4085,4085,0
20240306,093100,70526125,4085,4100,4100,4085,509
20240306,093000,68439315,4100,4085,4100,4085,1978
20240306,092900,60359170,4085,4085,4085,4085,719
20240306,092800,57422055,4085,4085,4085,4085,0
20240306,092700,57422055,4085,4080,4085,4080,2
20240306,092600,57413890,4080,4080,4080,4080,6
20240306,092500,57389410,4085,4085,4085,4085,3
20240306,092400,57377155,4085,4085,4085,4085,5
20240306,092300,57356730,4085,4080,4085,4080,776
20240306,092200,54190645,4085,4085,4085,4085,1150
20240306,092100,49492895,4090,4090,4090,4090,11
20240306,092000,49447905,4090,4085,4090,4085,76
20240306,091900,49137335,4085,4085,4085,4085,6
20240306,091800,49112825,4090,4090,4090,4090,2266
20240306,091700,39844885,4095,4095,4095,4095,195
20240306,091600,39046360,4095,4095,4095,4095,4
20240306,091500,39029980,4100,4090,4100,4090,935
20240306,091400,35205820,4090,4090,4090,4090,377
20240306,091300,33663890,4100,4100,4100,4100,60
20240306,091200,33417890,4100,4095,4100,4090,314
20240306,091100,32133600,4095,4095,4095,4095,2
20240306,091000,32125410,4095,4095,4095,4095,10
20240306,090900,32084460,4100,4100,4100,4100,18
20240306,090800,32010660,4100,4095,4100,4090,4649
20240306,090700,12972690,4095,4095,4095,4090,182
20240306,090600,12228170,4095,4100,4100,4095,205
20240306,090500,11388690,4100,4100,4100,4100,3
20240306,090400,11376390,4100,4100,4100,4090,167
20240306,090300,10691840,4100,4100,4100,4100,4
20240306,090200,10675440,4100,4100,4100,4085,28
20240306,090100,10560940,4100,4100,4100,4100,7
20240306,090000,10532240,4090,4095,4095,4085,2573