KissMeData/003850/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,184100,3277122290,12060,12060,12060,12060,4596
20240305,184000,3277122290,12060,12060,12060,12060,0
20240305,183900,3277122290,12060,12060,12060,12060,0
20240305,183800,3277122290,12060,12060,12060,12060,0
20240305,183700,3277122290,12060,12060,12060,12060,0
20240305,183600,3277122290,12060,12060,12060,12060,0
20240305,183500,3277122290,12060,12060,12060,12060,0
20240305,183400,3277122290,12060,12060,12060,12060,0
20240305,183300,3277122290,12060,12060,12060,12060,0
20240305,183200,3277122290,12060,12060,12060,12060,0
20240305,183100,3277122290,12060,12060,12060,12060,0
20240305,183000,3277122290,12060,12060,12060,12060,0
20240305,182900,3277122290,12060,12060,12060,12060,0
20240305,182800,3277122290,12060,12060,12060,12060,0
20240305,182700,3277122290,12060,12060,12060,12060,0
20240305,182600,3277122290,12060,12060,12060,12060,0
20240305,182500,3277122290,12060,12060,12060,12060,0
20240305,182400,3277122290,12060,12060,12060,12060,0
20240305,182300,3277122290,12060,12060,12060,12060,0
20240305,182200,3277122290,12060,12060,12060,12060,0
20240305,182100,3277122290,12060,12060,12060,12060,0
20240305,182000,3277122290,12060,12060,12060,12060,0
20240305,181900,3277122290,12060,12060,12060,12060,0
20240305,181800,3277122290,12060,12060,12060,12060,0
20240305,181700,3277122290,12060,12060,12060,12060,0
20240305,181600,3277122290,12060,12060,12060,12060,0
20240305,181500,3277122290,12060,12060,12060,12060,0
20240305,181400,3277122290,12060,12060,12060,12060,0
20240305,181300,3277122290,12060,12060,12060,12060,0
20240305,181200,3277122290,12060,12060,12060,12060,0
20240305,181100,3277122290,12060,12060,12060,12060,4596
20240305,181000,3277122290,12060,12060,12060,12060,0
20240305,180900,3277122290,12060,12060,12060,12060,0
20240305,180800,3277122290,12060,12060,12060,12060,0
20240305,180700,3277122290,12060,12060,12060,12060,0
20240305,180600,3277122290,12060,12060,12060,12060,0
20240305,180500,3277122290,12060,12060,12060,12060,0
20240305,180400,3277122290,12060,12060,12060,12060,0
20240305,180300,3277122290,12060,12060,12060,12060,0
20240305,180200,3277122290,12060,12060,12060,12060,0
20240305,180100,3277122290,12060,12060,12060,12060,0
20240305,180000,3277122290,12060,12060,12060,12060,0
20240305,175900,3277122290,12060,12060,12060,12060,0
20240305,175800,3277122290,12060,12060,12060,12060,0
20240305,175700,3277122290,12060,12060,12060,12060,0
20240305,175600,3277122290,12060,12060,12060,12060,0
20240305,175500,3277122290,12060,12060,12060,12060,0
20240305,175400,3277122290,12060,12060,12060,12060,0
20240305,175300,3277122290,12060,12060,12060,12060,0
20240305,175200,3277122290,12060,12060,12060,12060,0
20240305,175100,3277122290,12060,12060,12060,12060,0
20240305,175000,3277122290,12060,12060,12060,12060,0
20240305,174900,3277122290,12060,12060,12060,12060,0
20240305,174800,3277122290,12060,12060,12060,12060,0
20240305,174700,3277122290,12060,12060,12060,12060,0
20240305,174600,3277122290,12060,12060,12060,12060,0
20240305,174500,3277122290,12060,12060,12060,12060,0
20240305,174400,3277122290,12060,12060,12060,12060,0
20240305,174300,3277122290,12060,12060,12060,12060,0
20240305,174200,3277122290,12060,12060,12060,12060,0
20240305,174100,3277122290,12060,12060,12060,12060,4596
20240305,174000,3277122290,12060,12060,12060,12060,0
20240305,173900,3277122290,12060,12060,12060,12060,0
20240305,173800,3277122290,12060,12060,12060,12060,0
20240305,173700,3277122290,12060,12060,12060,12060,0
20240305,173600,3277122290,12060,12060,12060,12060,0
20240305,173500,3277122290,12060,12060,12060,12060,0
20240305,173400,3277122290,12060,12060,12060,12060,0
20240305,173300,3277122290,12060,12060,12060,12060,0
20240305,173200,3277122290,12060,12060,12060,12060,0
20240305,173100,3277122290,12060,12060,12060,12060,0
20240305,173000,3277122290,12060,12060,12060,12060,0
20240305,172900,3277122290,12060,12060,12060,12060,0
20240305,172800,3277122290,12060,12060,12060,12060,0
20240305,172700,3277122290,12060,12060,12060,12060,0
20240305,172600,3277122290,12060,12060,12060,12060,0
20240305,172500,3277122290,12060,12060,12060,12060,0
20240305,172400,3277122290,12060,12060,12060,12060,0
20240305,172300,3277122290,12060,12060,12060,12060,0
20240305,172200,3277122290,12060,12060,12060,12060,0
20240305,172100,3277122290,12060,12060,12060,12060,0
20240305,172000,3277122290,12060,12060,12060,12060,0
20240305,171900,3277122290,12060,12060,12060,12060,0
20240305,171800,3277122290,12060,12060,12060,12060,0
20240305,171700,3277122290,12060,12060,12060,12060,0
20240305,171600,3277122290,12060,12060,12060,12060,0
20240305,171500,3277122290,12060,12060,12060,12060,0
20240305,171400,3277122290,12060,12060,12060,12060,0
20240305,171300,3277122290,12060,12060,12060,12060,0
20240305,171200,3277122290,12060,12060,12060,12060,0
20240305,171100,3277122290,12060,12060,12060,12060,4596
20240305,171000,3277122290,12060,12060,12060,12060,0
20240305,170900,3277122290,12060,12060,12060,12060,0
20240305,170800,3277122290,12060,12060,12060,12060,0
20240305,170700,3277122290,12060,12060,12060,12060,0
20240305,170600,3277122290,12060,12060,12060,12060,0
20240305,170500,3277122290,12060,12060,12060,12060,0
20240305,170400,3277122290,12060,12060,12060,12060,0
20240305,170300,3277122290,12060,12060,12060,12060,0
20240305,170200,3277122290,12060,12060,12060,12060,0
20240305,170100,3277122290,12060,12060,12060,12060,0
20240305,170000,3277122290,12060,12060,12060,12060,0
20240305,165900,3277122290,12060,12060,12060,12060,0
20240305,165800,3277122290,12060,12060,12060,12060,0
20240305,165700,3277122290,12060,12060,12060,12060,0
20240305,165600,3277122290,12060,12060,12060,12060,0
20240305,165500,3277122290,12060,12060,12060,12060,0
20240305,165400,3277122290,12060,12060,12060,12060,0
20240305,165300,3277122290,12060,12060,12060,12060,0
20240305,165200,3277122290,12060,12060,12060,12060,0
20240305,165100,3277122290,12060,12060,12060,12060,0
20240305,165000,3277122290,12060,12060,12060,12060,0
20240305,164900,3277122290,12060,12060,12060,12060,0
20240305,164800,3277122290,12060,12060,12060,12060,0
20240305,164700,3277122290,12060,12060,12060,12060,0
20240305,164600,3277122290,12060,12060,12060,12060,0
20240305,164500,3277122290,12060,12060,12060,12060,0
20240305,164400,3277122290,12060,12060,12060,12060,0
20240305,164300,3277122290,12060,12060,12060,12060,0
20240305,164200,3277122290,12060,12060,12060,12060,0
20240305,164100,3277122290,12060,12060,12060,12060,4596
20240305,164000,3277122290,12060,12060,12060,12060,0
20240305,163900,3277122290,12060,12060,12060,12060,0
20240305,163800,3277122290,12060,12060,12060,12060,0
20240305,163700,3277122290,12060,12060,12060,12060,0
20240305,163600,3277122290,12060,12060,12060,12060,0
20240305,163500,3277122290,12060,12060,12060,12060,0
20240305,163400,3277122290,12060,12060,12060,12060,0
20240305,163300,3277122290,12060,12060,12060,12060,0
20240305,163200,3277122290,12060,12060,12060,12060,0
20240305,163100,3277122290,12060,12060,12060,12060,0
20240305,163000,3277122290,12060,12060,12060,12060,0
20240305,162900,3277122290,12060,12060,12060,12060,0
20240305,162800,3277122290,12060,12060,12060,12060,0
20240305,162700,3277122290,12060,12060,12060,12060,0
20240305,162600,3277122290,12060,12060,12060,12060,0
20240305,162500,3277122290,12060,12060,12060,12060,0
20240305,162400,3277122290,12060,12060,12060,12060,0
20240305,162300,3277122290,12060,12060,12060,12060,0
20240305,162200,3277122290,12060,12060,12060,12060,0
20240305,162100,3277122290,12060,12060,12060,12060,0
20240305,162000,3277122290,12060,12060,12060,12060,0
20240305,161900,3277122290,12060,12060,12060,12060,0
20240305,161800,3277122290,12060,12060,12060,12060,0
20240305,161700,3277122290,12060,12060,12060,12060,0
20240305,161600,3277122290,12060,12060,12060,12060,0
20240305,161500,3277122290,12060,12060,12060,12060,0
20240305,161400,3277122290,12060,12060,12060,12060,0
20240305,161300,3277122290,12060,12060,12060,12060,0
20240305,161200,3277122290,12060,12060,12060,12060,0
20240305,161100,3277122290,12060,12060,12060,12060,4596
20240305,161000,3277122290,12060,12060,12060,12060,0
20240305,160900,3277122290,12060,12060,12060,12060,0
20240305,160800,3277122290,12060,12060,12060,12060,0
20240305,160700,3277122290,12060,12060,12060,12060,0
20240305,160600,3277122290,12060,12060,12060,12060,0
20240305,160500,3277122290,12060,12060,12060,12060,0
20240305,160400,3277122290,12060,12060,12060,12060,0
20240305,160300,3277122290,12060,12060,12060,12060,0
20240305,160200,3277122290,12060,12060,12060,12060,0
20240305,160100,3277122290,12060,12060,12060,12060,0
20240305,160000,3277122290,12060,12060,12060,12060,0
20240305,155900,3277122290,12060,12060,12060,12060,0
20240305,155800,3277122290,12060,12060,12060,12060,0
20240305,155700,3277122290,12060,12060,12060,12060,0
20240305,155600,3277122290,12060,12060,12060,12060,0
20240305,155500,3277122290,12060,12060,12060,12060,0
20240305,155400,3277122290,12060,12060,12060,12060,0
20240305,155300,3277122290,12060,12060,12060,12060,0
20240305,155200,3277122290,12060,12060,12060,12060,0
20240305,155100,3277122290,12060,12060,12060,12060,0
20240305,155000,3277122290,12060,12060,12060,12060,0
20240305,154900,3277122290,12060,12060,12060,12060,0
20240305,154800,3277122290,12060,12060,12060,12060,0
20240305,154700,3277122290,12060,12060,12060,12060,0
20240305,154600,3277122290,12060,12060,12060,12060,0
20240305,154500,3277122290,12060,12060,12060,12060,0
20240305,154400,3277122290,12060,12060,12060,12060,0
20240305,154300,3277122290,12060,12060,12060,12060,0
20240305,154200,3277122290,12060,12060,12060,12060,0
20240305,154100,3277122290,12060,12060,12060,12060,4596
20240305,154000,3277122290,12060,12060,12060,12060,0
20240305,153900,3277122290,12060,12060,12060,12060,0
20240305,153800,3277122290,12060,12060,12060,12060,0
20240305,153700,3277122290,12060,12060,12060,12060,0
20240305,153600,3277122290,12060,12060,12060,12060,0
20240305,153500,3277122290,12060,12060,12060,12060,0
20240305,153400,3277122290,12060,12060,12060,12060,0
20240305,153300,3277122290,12060,12060,12060,12060,0
20240305,153200,3277122290,12060,12060,12060,12060,0
20240305,153100,3277122290,12060,12060,12060,12060,0
20240305,153000,3277122290,12060,12060,12060,12060,4596
20240305,152900,3221694530,12060,12060,12060,12060,0
20240305,152800,3221694530,12060,12060,12060,12060,0
20240305,152700,3221694530,12060,12060,12060,12060,0
20240305,152600,3221694530,12060,12060,12060,12060,0
20240305,152500,3221694530,12060,12060,12060,12060,0
20240305,152400,3221694530,12060,12060,12060,12060,0
20240305,152300,3221694530,12060,12060,12060,12060,0
20240305,152200,3221694530,12060,12060,12060,12060,0
20240305,152100,3221694530,12060,12060,12060,12060,0
20240305,152000,3221694530,12060,12060,12060,12060,0
20240305,151900,3221694530,12060,12040,12060,12030,1077
20240305,151800,3208727300,12040,12040,12040,12030,1135
20240305,151700,3195066930,12030,12030,12040,12020,533
20240305,151600,3188652620,12030,12020,12040,12020,267
20240305,151500,3185439700,12020,12030,12080,12020,324
20240305,151400,3181540860,12020,12010,12040,12010,405
20240305,151300,3176672570,12010,12000,12030,12000,449
20240305,151200,3171277740,12010,11970,12020,11970,904
20240305,151100,3160432560,11970,11980,12010,11970,515
20240305,151000,3154255990,11970,12000,12000,11970,2574
20240305,150900,3123431730,11990,11990,12000,11990,358
20240305,150800,3119138250,12000,11990,12000,11990,570
20240305,150700,3112301100,11990,11990,12000,11980,352
20240305,150600,3108081630,11990,11990,11990,11990,333
20240305,150500,3104088960,12000,12000,12000,11990,327
20240305,150400,3100164970,12000,12000,12010,12000,277
20240305,150300,3096840940,11990,12000,12000,11990,412
20240305,150200,3091897940,12000,11990,12010,11990,461
20240305,150100,3086366960,12000,12000,12010,11990,522
20240305,150000,3080105360,11990,11990,12020,11990,318
20240305,145900,3076291390,11990,11990,12000,11990,377
20240305,145800,3071770790,12000,11990,12020,11990,178
20240305,145700,3069635700,12000,11990,12010,11990,435
20240305,145600,3064418260,11990,11990,12010,11990,422
20240305,145500,3059357240,12000,12000,12000,11990,428
20240305,145400,3054222460,11990,12000,12040,11990,428
20240305,145300,3049085230,12000,11990,12040,11990,475
20240305,145200,3043383670,11990,12000,12030,11990,472
20240305,145100,3037719260,12000,12010,12020,11980,459
20240305,145000,3032212310,12000,11990,12000,11980,310
20240305,144900,3028495200,11980,11980,12010,11980,1594
20240305,144800,3009390250,11990,12020,12020,11960,17669
20240305,144700,2797378110,12020,12020,12020,12020,378
20240305,144600,2792834550,12020,12020,12030,12020,305
20240305,144500,2789168440,12020,12020,12020,12020,337
20240305,144400,2785117700,12030,12020,12030,12020,335
20240305,144300,2781090920,12020,12020,12030,12020,370
20240305,144200,2776642520,12020,12020,12030,12020,336
20240305,144100,2772603700,12020,12020,12020,12020,333
20240305,144000,2768601040,12020,12040,12040,12020,1532
20240305,143900,2750169540,12040,12060,12060,12040,1619
20240305,143800,2730667190,12060,12070,12070,12060,1338
20240305,143700,2714518570,12080,12130,12130,12080,4296
20240305,143600,2662571290,12120,12100,12120,12100,53
20240305,143500,2661929470,12130,12130,12130,12130,320
20240305,143400,2658047870,12140,12140,12140,12140,143
20240305,143300,2656311850,12130,12130,12130,12130,44
20240305,143200,2655778130,12130,12120,12130,12120,720
20240305,143100,2647044730,12120,12120,12120,12120,200
20240305,143000,2644620730,12120,12120,12120,12120,0
20240305,142900,2644620730,12120,12100,12120,12100,135
20240305,142800,2642986210,12120,12100,12120,12100,583
20240305,142700,2635926870,12100,12100,12100,12100,71
20240305,142600,2635067770,12100,12100,12100,12100,24
20240305,142500,2634777370,12120,12090,12120,12090,534
20240305,142400,2628309320,12110,12100,12110,12090,95
20240305,142300,2627159350,12100,12100,12100,12100,0
20240305,142200,2627159350,12100,12100,12100,12100,401
20240305,142100,2622307250,12100,12100,12120,12100,220
20240305,142000,2619641250,12100,12120,12120,12100,341
20240305,141900,2615509050,12120,12090,12120,12090,192
20240305,141800,2613183210,12090,12100,12100,12090,940
20240305,141700,2601809540,12110,12100,12110,12100,12
20240305,141600,2601664330,12100,12100,12110,12100,186
20240305,141500,2599412910,12100,12100,12100,12100,116
20240305,141400,2598009310,12100,12100,12120,12100,50
20240305,141300,2597404010,12120,12120,12120,12120,223
20240305,141200,2594701250,12100,12100,12100,12100,1
20240305,141100,2594689150,12120,12120,12120,12120,20
20240305,141000,2594446750,12090,12090,12090,12090,10
20240305,140900,2594325850,12090,12090,12090,12090,10
20240305,140800,2594204950,12120,12120,12120,12120,0
20240305,140700,2594204950,12120,12100,12130,12100,960
20240305,140600,2582586800,12100,12100,12120,12100,158
20240305,140500,2580673540,12120,12100,12120,12100,82
20240305,140400,2579680720,12100,12100,12120,12100,569
20240305,140300,2572794670,12100,12100,12100,12100,1
20240305,140200,2572782570,12120,12120,12120,12120,40
20240305,140100,2572297770,12110,12100,12110,12100,6
20240305,140000,2572225130,12120,12100,12120,12100,54
20240305,135900,2571571090,12100,12100,12100,12100,25
20240305,135800,2571268590,12100,12110,12130,12100,597
20240305,135700,2564038130,12110,12110,12130,12110,62
20240305,135600,2563286210,12110,12110,12130,12110,62
20240305,135500,2562534430,12110,12110,12130,12110,55
20240305,135400,2561867390,12110,12110,12130,12110,60
20240305,135300,2561139730,12110,12110,12110,12110,36
20240305,135200,2560703770,12110,12110,12110,12110,9
20240305,135100,2560594780,12110,12110,12110,12110,0
20240305,135000,2560594780,12110,12110,12110,12110,0
20240305,134900,2560594780,12110,12110,12110,12110,1
20240305,134800,2560582670,12120,12150,12150,12120,1287
20240305,134700,2544977000,12120,12140,12150,12110,157
20240305,134600,2543069900,12150,12150,12150,12150,70
20240305,134500,2542219400,12150,12150,12150,12150,924
20240305,134400,2530992800,12150,12150,12150,12150,0
20240305,134300,2530992800,12150,12130,12150,12130,102
20240305,134200,2529753870,12130,12120,12130,12120,20
20240305,134100,2529511280,12110,12110,12110,12110,562
20240305,134000,2522705460,12090,12090,12090,12090,0
20240305,133900,2522705460,12090,12090,12090,12090,35
20240305,133800,2522282310,12110,12110,12110,12100,500
20240305,133700,2516231710,12110,12110,12110,12110,370
20240305,133600,2511751010,12130,12110,12130,12110,118
20240305,133500,2510321920,12110,12110,12110,12110,147
20240305,133400,2508541750,12110,12110,12110,12110,0
20240305,133300,2508541750,12110,12110,12110,12110,27
20240305,133200,2508214780,12110,12100,12110,12100,364
20240305,133100,2503810280,12100,12100,12100,12100,16
20240305,133000,2503616680,12090,12100,12120,12090,502
20240305,132900,2497545490,12090,12100,12100,12090,50
20240305,132800,2496940600,12110,12120,12140,12110,208
20240305,132700,2494421390,12090,12090,12090,12090,0
20240305,132600,2494421390,12090,12090,12090,12090,8
20240305,132500,2494324670,12090,12130,12130,12090,748
20240305,132400,2485265680,12130,12130,12130,12130,10
20240305,132300,2485144380,12130,12140,12140,12130,248
20240305,132200,2482135600,12140,12140,12140,12140,20
20240305,132100,2481892800,12140,12140,12140,12140,298
20240305,132000,2478275080,12140,12130,12140,12130,47
20240305,131900,2477704940,12130,12120,12130,12120,78
20240305,131800,2476758920,12120,12120,12120,12120,1
20240305,131700,2476746800,12130,12120,12130,12120,21
20240305,131600,2476492080,12110,12090,12120,12090,907
20240305,131500,2465503410,12100,12100,12100,12100,150
20240305,131400,2463688410,12100,12100,12100,12100,307
20240305,131300,2459973710,12110,12100,12110,12100,102
20240305,131200,2458738510,12110,12110,12110,12110,0
20240305,131100,2458738510,12110,12110,12110,12110,20
20240305,131000,2458496310,12110,12110,12110,12110,0
20240305,130900,2458496310,12110,12120,12120,12100,447
20240305,130800,2453087310,12120,12120,12120,12120,120
20240305,130700,2451632910,12120,12110,12120,12100,602
20240305,130600,2444348220,12110,12140,12140,12110,177
20240305,130500,2442201090,12140,12140,12140,12140,488
20240305,130400,2436276770,12150,12140,12150,12140,173
20240305,130300,2434175820,12140,12130,12140,12130,75
20240305,130200,2433265330,12130,12140,12140,12130,15
20240305,130100,2433083260,12130,12130,12130,12130,240
20240305,130000,2430172060,12130,12140,12140,12130,10
20240305,125900,2430050680,12130,12130,12130,12130,1
20240305,125800,2430038550,12120,12120,12120,12120,895
20240305,125700,2419191150,12120,12120,12120,12120,42
20240305,125600,2418682110,12120,12100,12120,12100,78
20240305,125500,2417737910,12100,12090,12100,12090,332
20240305,125400,2413720720,12100,12100,12110,12100,1574
20240305,125300,2394671010,12100,12100,12100,12100,0
20240305,125200,2394671010,12100,12100,12100,12100,0
20240305,125100,2394671010,12100,12100,12100,12100,408
20240305,125000,2389734210,12120,12100,12120,12100,1886
20240305,124900,2366891590,12100,12130,12130,12100,4284
20240305,124800,2315000650,12130,12140,12140,12130,934
20240305,124700,2303667130,12140,12140,12140,12140,170
20240305,124600,2301603330,12140,12140,12150,12140,115
20240305,124500,2300206940,12140,12140,12140,12140,657
20240305,124400,2292230960,12140,12150,12150,12140,417
20240305,124300,2287164920,12150,12160,12160,12150,724
20240305,124200,2278362660,12160,12180,12180,12160,22
20240305,124100,2278094730,12180,12160,12180,12160,5
20240305,124000,2278033910,12180,12170,12180,12170,465
20240305,123900,2272374750,12170,12180,12180,12170,21
20240305,123800,2272118980,12180,12170,12180,12170,603
20240305,123700,2264780350,12160,12160,12160,12160,51
20240305,123600,2264160190,12160,12180,12180,12160,532
20240305,123500,2257690650,12160,12150,12200,12150,7991
20240305,123400,2160320250,12180,12140,12180,12140,21334
20240305,123300,1901081600,12130,12100,12130,12100,7472
20240305,123200,1810552830,12100,12100,12100,12100,803
20240305,123100,1800836530,12100,12100,12100,12100,123
20240305,123000,1799348230,12100,12070,12100,12070,12265
20240305,122900,1651165980,12070,12070,12070,12070,69
20240305,122800,1650333150,12050,12060,12060,12050,875
20240305,122700,1639788650,12050,12050,12050,12050,3078
20240305,122600,1602698750,12050,12050,12050,12050,20
20240305,122500,1602457750,12040,12020,12040,12020,1863
20240305,122400,1580031230,12040,12030,12040,12030,102
20240305,122300,1578803650,12040,12040,12040,12040,121
20240305,122200,1577346810,12030,12030,12030,12030,25
20240305,122100,1577046060,12040,12040,12040,12040,60
20240305,122000,1576323660,12040,12030,12040,12030,65
20240305,121900,1575541310,12040,12040,12040,12040,11
20240305,121800,1575408870,12020,12020,12020,12020,0
20240305,121700,1575408870,12020,12020,12020,12020,92
20240305,121600,1574303030,12020,12020,12020,12020,0
20240305,121500,1574303030,12020,12010,12040,12010,538
20240305,121400,1567835490,12010,12010,12010,12010,0
20240305,121300,1567835490,12010,12010,12010,12010,0
20240305,121200,1567835490,12010,12010,12010,12010,51
20240305,121100,1567222980,12010,12030,12030,12010,2000
20240305,121000,1543170760,12030,12040,12040,12030,61
20240305,120900,1542436410,12030,12040,12040,12030,1056
20240305,120800,1529732170,12040,12040,12040,12040,53
20240305,120700,1529094050,12040,12030,12040,12030,148
20240305,120600,1527312330,12040,12040,12040,12040,54
20240305,120500,1526662170,12040,12040,12040,12040,50
20240305,120400,1526060170,12040,12040,12040,12040,75
20240305,120300,1525157170,12040,12040,12040,12040,50
20240305,120200,1524555170,12040,12030,12040,12030,3249
20240305,120100,1485454020,12030,12030,12030,12030,71
20240305,120000,1484599890,12030,12030,12030,12030,46
20240305,115900,1484046510,12030,12030,12030,12030,120
20240305,115800,1482602910,12030,12030,12030,12030,49
20240305,115700,1482013440,12010,12010,12010,12010,61
20240305,115600,1481280830,12010,12010,12010,12010,20
20240305,115500,1481040630,12010,12010,12010,12010,111
20240305,115400,1479707520,12010,12010,12010,12010,5
20240305,115300,1479647470,12010,12010,12010,12010,10
20240305,115200,1479527370,12010,12020,12020,12010,508
20240305,115100,1473421290,12030,12030,12030,12030,170
20240305,115000,1471376190,12030,12030,12030,12030,0
20240305,114900,1471376190,12030,12020,12030,12010,144
20240305,114800,1469645550,12010,12010,12010,12010,340
20240305,114700,1465562150,12020,12020,12020,12020,0
20240305,114600,1465562150,12020,12020,12020,12020,100
20240305,114500,1464360150,12020,12020,12020,12020,821
20240305,114400,1454491730,12020,12020,12020,12020,1
20240305,114300,1454479710,12020,12020,12020,12020,0
20240305,114200,1454479710,12020,12030,12030,12020,666
20240305,114100,1446473380,12030,12030,12030,12030,48
20240305,114000,1445895940,12020,12030,12030,12020,462
20240305,113900,1440339470,12030,12030,12030,12030,47
20240305,113800,1439774060,12030,12030,12030,12030,0
20240305,113700,1439774060,12030,12030,12030,12030,20
20240305,113600,1439533460,12030,12030,12030,12030,1
20240305,113500,1439521430,12020,12020,12020,12020,134
20240305,113400,1437910750,12020,12010,12020,12010,77
20240305,113300,1436985220,12010,12020,12020,12010,932
20240305,113200,1425784560,12020,12030,12030,12020,617
20240305,113100,1418368020,12030,12030,12030,12030,28
20240305,113000,1418031180,12030,12040,12040,12030,1013
20240305,112900,1405843760,12040,12050,12050,12040,517
20240305,112800,1399618860,12050,12050,12050,12050,0
20240305,112700,1399618860,12050,12050,12050,12050,50
20240305,112600,1399016360,12050,12060,12060,12050,1156
20240305,112500,1385078200,12060,12060,12060,12060,27
20240305,112400,1384752580,12060,12040,12060,12040,1591
20240305,112300,1365575750,12040,12040,12040,12040,13
20240305,112200,1365419230,12040,12040,12040,12040,104
20240305,112100,1364167070,12050,12050,12050,12040,690
20240305,112000,1355853270,12050,12050,12050,12050,82
20240305,111900,1354865170,12050,12060,12060,12050,101
20240305,111800,1353648110,12050,12060,12060,12050,1446
20240305,111700,1336213100,12070,12060,12070,12060,10
20240305,111600,1336092490,12070,12100,12100,12070,3910
20240305,111500,1288856160,12100,12090,12110,12090,2046
20240305,111400,1264100760,12080,12090,12090,12080,67
20240305,111300,1263290930,12060,12060,12060,12060,0
20240305,111200,1263290930,12060,12060,12080,12060,320
20240305,111100,1259426350,12060,12060,12060,12060,318
20240305,111000,1255591270,12050,12050,12050,12050,1022
20240305,110900,1243276170,12050,12070,12070,12050,386
20240305,110800,1238619450,12070,12070,12070,12070,400
20240305,110700,1233791450,12070,12070,12070,12070,0
20240305,110600,1233791450,12070,12070,12070,12070,696
20240305,110500,1225390730,12080,12080,12080,12080,1019
20240305,110400,1213081210,12080,12080,12080,12080,1
20240305,110300,1213069130,12090,12100,12100,12090,432
20240305,110200,1207846230,12100,12100,12100,12100,20
20240305,110100,1207604230,12100,12090,12100,12090,8
20240305,110000,1207507460,12100,12100,12100,12100,288
20240305,105900,1204022660,12100,12110,12110,12100,706
20240305,105800,1195478080,12110,12100,12110,12100,464
20240305,105700,1189862040,12100,12100,12100,12100,126
20240305,105600,1188337440,12100,12100,12100,12100,61
20240305,105500,1187599340,12090,12090,12090,12090,100
20240305,105400,1186390340,12090,12090,12090,12090,100
20240305,105300,1185181340,12090,12090,12090,12090,4
20240305,105200,1185132980,12100,12100,12100,12100,20
20240305,105100,1184890980,12100,12090,12100,12090,15
20240305,105000,1184709580,12100,12090,12100,12090,505
20240305,104900,1178604080,12100,12130,12130,12100,2241
20240305,104800,1151458360,12120,12110,12120,12110,1593
20240305,104700,1132156230,12110,12120,12120,12090,166
20240305,104600,1130146150,12110,12110,12120,12110,51
20240305,104500,1129528050,12110,12110,12110,12110,2848
20240305,104400,1095038770,12100,12110,12110,12100,457
20240305,104300,1089508570,12110,12100,12110,12100,1084
20240305,104200,1076390780,12100,12080,12100,12080,62
20240305,104100,1075640700,12100,12090,12100,12080,374
20240305,104000,1071116610,12090,12080,12090,12080,900
20240305,103900,1060240610,12080,12080,12080,12080,84
20240305,103800,1059225890,12080,12080,12080,12080,2
20240305,103700,1059201730,12080,12080,12080,12080,8
20240305,103600,1059105090,12070,12060,12070,12060,38
20240305,103500,1058646450,12050,12050,12050,12050,1
20240305,103400,1058634400,12050,12050,12060,12050,3087
20240305,103300,1021430800,12050,12060,12060,12050,272
20240305,103200,1018151170,12070,12070,12070,12070,0
20240305,103100,1018151170,12070,12070,12070,12070,2
20240305,103000,1018127030,12070,12070,12070,12070,3
20240305,102900,1018090820,12080,12080,12080,12080,41
20240305,102800,1017595540,12090,12090,12090,12090,85
20240305,102700,1016567890,12100,12110,12110,12100,2307
20240305,102600,988639820,12110,12110,12120,12110,2398
20240305,102500,959586490,12120,12110,12120,12100,2047
20240305,102400,934795860,12110,12060,12110,12060,4113
20240305,102300,885073280,12040,12040,12040,12040,0
20240305,102200,885073280,12040,12040,12040,12030,241
20240305,102100,882171650,12030,12030,12030,12030,304
20240305,102000,878514530,12030,12040,12040,12030,59
20240305,101900,877804740,12030,12030,12030,12030,15
20240305,101800,877624290,12040,12040,12040,12040,69
20240305,101700,876793530,12050,12060,12060,12050,630
20240305,101600,869196850,12070,12070,12080,12070,1100
20240305,101500,855912960,12060,12070,12070,12060,753
20240305,101400,846825210,12070,12070,12070,12070,9
20240305,101300,846716580,12080,12070,12080,12070,31
20240305,101200,846342300,12080,12090,12090,12080,3
20240305,101100,846306050,12090,12090,12090,12090,47
20240305,101000,845737820,12090,12070,12090,12070,1030
20240305,100900,833291550,12030,12050,12070,12030,999
20240305,100800,821257100,12020,12040,12040,12020,1312
20240305,100700,805482390,12040,12040,12040,12040,57
20240305,100600,804796110,12050,12050,12050,12050,453
20240305,100500,799337460,12050,12060,12060,12050,1702
20240305,100400,778828290,12070,12070,12070,12070,604
20240305,100300,771538010,12080,12080,12080,12070,166
20240305,100200,769532830,12070,12080,12080,12070,476
20240305,100100,763786760,12080,12080,12080,12080,110
20240305,100000,762457960,12090,12080,12100,12080,120
20240305,095900,761006720,12100,12100,12100,12070,1065
20240305,095800,748137300,12100,12090,12100,12090,750
20240305,095700,739063050,12090,12070,12090,12060,1300
20240305,095600,723371030,12050,12050,12050,12050,6
20240305,095500,723298730,12050,12030,12060,12030,3410
20240305,095400,682195020,12020,12020,12020,12020,10
20240305,095300,682074820,12020,12040,12040,12020,1745
20240305,095200,661074330,12040,12040,12050,12040,154
20240305,095100,659219170,12040,12040,12040,12040,1001
20240305,095000,647167130,12040,12040,12040,12040,65
20240305,094900,646384530,12040,12040,12040,12040,175
20240305,094800,644277530,12050,12040,12050,12040,39
20240305,094700,643807950,12050,12050,12050,12050,304
20240305,094600,640144750,12060,12070,12070,12060,604
20240305,094500,632854620,12080,12080,12080,12080,3
20240305,094400,632818380,12080,12060,12080,12060,606
20240305,094300,625498020,12060,12080,12080,12060,1145
20240305,094200,611671730,12100,12090,12100,12090,2283
20240305,094100,584054940,12090,12090,12100,12080,516
20240305,094000,577816790,12080,12080,12080,12080,1
20240305,093900,577804710,12110,12080,12110,12080,337
20240305,093800,573723790,12110,12080,12110,12080,489
20240305,093700,567807640,12080,12110,12120,12080,2534
20240305,093600,537146250,12100,12090,12110,12090,2009
20240305,093500,512844300,12090,12080,12090,12080,1196
20240305,093400,498393290,12080,12050,12080,12050,2488
20240305,093300,468387620,12040,12030,12040,12030,1073
20240305,093200,455468800,12030,12030,12030,12020,257
20240305,093100,452379130,12030,12010,12040,12010,323
20240305,093000,448493560,12010,12030,12030,12010,562
20240305,092900,441735550,12030,12050,12050,12030,1334
20240305,092800,425676410,12050,12020,12060,12020,1920
20240305,092700,402549410,12020,11990,12020,11990,3788
20240305,092600,357086810,11990,11990,11990,11990,526
20240305,092500,350780070,11990,11990,11990,11990,795
20240305,092400,341248020,11980,11990,11990,11980,130
20240305,092300,339689620,11990,11970,11990,11960,1008
20240305,092200,327612020,11980,11960,11980,11960,276
20240305,092100,324308120,11960,11960,11960,11960,57
20240305,092000,323626400,11950,11950,11950,11950,8
20240305,091900,323530800,11950,11950,11950,11950,14
20240305,091800,323363500,11940,11970,11970,11940,1644
20240305,091700,303707150,11970,11990,12000,11970,3576
20240305,091600,260840240,11990,11980,12000,11980,1608
20240305,091500,241561820,11980,11980,11980,11980,758
20240305,091400,232480980,11960,11960,11960,11960,832
20240305,091300,222530260,11950,11940,11980,11940,3135
20240305,091200,185009510,11940,11950,11950,11940,1790
20240305,091100,163621270,11950,11960,11960,11950,1038
20240305,091000,151217150,11960,11980,11980,11960,826
20240305,090900,141335880,11980,11910,11980,11910,1554
20240305,090800,122775070,11920,11920,11920,11910,1340
20240305,090700,106809470,11910,11880,11920,11880,3335
20240305,090600,67138470,11880,11870,11880,11860,1440
20240305,090500,50044900,11870,11860,11870,11860,423
20240305,090400,45028080,11860,11880,11880,11860,1516
20240305,090300,27045110,11880,11870,11900,11870,1493
20240305,090200,9306360,11860,11860,11860,11860,3
20240305,090100,9270780,11880,11840,11880,11840,5
20240305,090000,9211500,11830,11840,11840,11830,778