KissMeData/001200/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,183300,1632358985,4180,4180,4180,4180,5054
20240306,183200,1632358985,4180,4180,4180,4180,0
20240306,183100,1632358985,4180,4180,4180,4180,0
20240306,183000,1632358985,4180,4180,4180,4180,0
20240306,182900,1632358985,4180,4180,4180,4180,0
20240306,182800,1632358985,4180,4180,4180,4180,0
20240306,182700,1632358985,4180,4180,4180,4180,0
20240306,182600,1632358985,4180,4180,4180,4180,0
20240306,182500,1632358985,4180,4180,4180,4180,0
20240306,182400,1632358985,4180,4180,4180,4180,0
20240306,182300,1632358985,4180,4180,4180,4180,0
20240306,182200,1632358985,4180,4180,4180,4180,0
20240306,182100,1632358985,4180,4180,4180,4180,0
20240306,182000,1632358985,4180,4180,4180,4180,0
20240306,181900,1632358985,4180,4180,4180,4180,0
20240306,181800,1632358985,4180,4180,4180,4180,0
20240306,181700,1632358985,4180,4180,4180,4180,0
20240306,181600,1632358985,4180,4180,4180,4180,0
20240306,181500,1632358985,4180,4180,4180,4180,0
20240306,181400,1632358985,4180,4180,4180,4180,0
20240306,181300,1632358985,4180,4180,4180,4180,0
20240306,181200,1632358985,4180,4180,4180,4180,0
20240306,181100,1632358985,4180,4180,4180,4180,0
20240306,181000,1632358985,4180,4180,4180,4180,0
20240306,180900,1632358985,4180,4180,4180,4180,0
20240306,180800,1632358985,4180,4180,4180,4180,0
20240306,180700,1632358985,4180,4180,4180,4180,0
20240306,180600,1632358985,4180,4180,4180,4180,0
20240306,180500,1632358985,4180,4180,4180,4180,0
20240306,180400,1632358985,4180,4180,4180,4180,0
20240306,180300,1632358985,4180,4180,4180,4180,5054
20240306,180200,1632358985,4180,4180,4180,4180,0
20240306,180100,1632358985,4180,4180,4180,4180,0
20240306,180000,1632358985,4180,4180,4180,4180,0
20240306,175900,1632358985,4180,4180,4180,4180,0
20240306,175800,1632358985,4180,4180,4180,4180,0
20240306,175700,1632358985,4180,4180,4180,4180,0
20240306,175600,1632358985,4180,4180,4180,4180,0
20240306,175500,1632358985,4180,4180,4180,4180,0
20240306,175400,1632358985,4180,4180,4180,4180,0
20240306,175300,1632358985,4180,4180,4180,4180,0
20240306,175200,1632358985,4180,4180,4180,4180,0
20240306,175100,1632358985,4180,4180,4180,4180,0
20240306,175000,1632358985,4180,4180,4180,4180,0
20240306,174900,1632358985,4180,4180,4180,4180,0
20240306,174800,1632358985,4180,4180,4180,4180,0
20240306,174700,1632358985,4180,4180,4180,4180,0
20240306,174600,1632358985,4180,4180,4180,4180,0
20240306,174500,1632358985,4180,4180,4180,4180,0
20240306,174400,1632358985,4180,4180,4180,4180,0
20240306,174300,1632358985,4180,4180,4180,4180,0
20240306,174200,1632358985,4180,4180,4180,4180,0
20240306,174100,1632358985,4180,4180,4180,4180,0
20240306,174000,1632358985,4180,4180,4180,4180,0
20240306,173900,1632358985,4180,4180,4180,4180,0
20240306,173800,1632358985,4180,4180,4180,4180,0
20240306,173700,1632358985,4180,4180,4180,4180,0
20240306,173600,1632358985,4180,4180,4180,4180,0
20240306,173500,1632358985,4180,4180,4180,4180,0
20240306,173400,1632358985,4180,4180,4180,4180,0
20240306,173300,1632358985,4180,4180,4180,4180,5054
20240306,173200,1632358985,4180,4180,4180,4180,0
20240306,173100,1632358985,4180,4180,4180,4180,0
20240306,173000,1632358985,4180,4180,4180,4180,0
20240306,172900,1632358985,4180,4180,4180,4180,0
20240306,172800,1632358985,4180,4180,4180,4180,0
20240306,172700,1632358985,4180,4180,4180,4180,0
20240306,172600,1632358985,4180,4180,4180,4180,0
20240306,172500,1632358985,4180,4180,4180,4180,0
20240306,172400,1632358985,4180,4180,4180,4180,0
20240306,172300,1632358985,4180,4180,4180,4180,0
20240306,172200,1632358985,4180,4180,4180,4180,0
20240306,172100,1632358985,4180,4180,4180,4180,0
20240306,172000,1632358985,4180,4180,4180,4180,0
20240306,171900,1632358985,4180,4180,4180,4180,0
20240306,171800,1632358985,4180,4180,4180,4180,0
20240306,171700,1632358985,4180,4180,4180,4180,0
20240306,171600,1632358985,4180,4180,4180,4180,0
20240306,171500,1632358985,4180,4180,4180,4180,0
20240306,171400,1632358985,4180,4180,4180,4180,0
20240306,171300,1632358985,4180,4180,4180,4180,0
20240306,171200,1632358985,4180,4180,4180,4180,0
20240306,171100,1632358985,4180,4180,4180,4180,0
20240306,171000,1632358985,4180,4180,4180,4180,0
20240306,170900,1632358985,4180,4180,4180,4180,0
20240306,170800,1632358985,4180,4180,4180,4180,0
20240306,170700,1632358985,4180,4180,4180,4180,0
20240306,170600,1632358985,4180,4180,4180,4180,0
20240306,170500,1632358985,4180,4180,4180,4180,0
20240306,170400,1632358985,4180,4180,4180,4180,0
20240306,170300,1632358985,4180,4180,4180,4180,5054
20240306,170200,1632358985,4180,4180,4180,4180,0
20240306,170100,1632358985,4180,4180,4180,4180,0
20240306,170000,1632358985,4180,4180,4180,4180,0
20240306,165900,1632358985,4180,4180,4180,4180,0
20240306,165800,1632358985,4180,4180,4180,4180,0
20240306,165700,1632358985,4180,4180,4180,4180,0
20240306,165600,1632358985,4180,4180,4180,4180,0
20240306,165500,1632358985,4180,4180,4180,4180,0
20240306,165400,1632358985,4180,4180,4180,4180,0
20240306,165300,1632358985,4180,4180,4180,4180,0
20240306,165200,1632358985,4180,4180,4180,4180,0
20240306,165100,1632358985,4180,4180,4180,4180,0
20240306,165000,1632358985,4180,4180,4180,4180,0
20240306,164900,1632358985,4180,4180,4180,4180,0
20240306,164800,1632358985,4180,4180,4180,4180,0
20240306,164700,1632358985,4180,4180,4180,4180,0
20240306,164600,1632358985,4180,4180,4180,4180,0
20240306,164500,1632358985,4180,4180,4180,4180,0
20240306,164400,1632358985,4180,4180,4180,4180,0
20240306,164300,1632358985,4180,4180,4180,4180,0
20240306,164200,1632358985,4180,4180,4180,4180,0
20240306,164100,1632358985,4180,4180,4180,4180,0
20240306,164000,1632358985,4180,4180,4180,4180,0
20240306,163900,1632358985,4180,4180,4180,4180,0
20240306,163800,1632358985,4180,4180,4180,4180,0
20240306,163700,1632358985,4180,4180,4180,4180,0
20240306,163600,1632358985,4180,4180,4180,4180,0
20240306,163500,1632358985,4180,4180,4180,4180,0
20240306,163400,1632358985,4180,4180,4180,4180,0
20240306,163300,1632358985,4180,4180,4180,4180,5054
20240306,163200,1632358985,4180,4180,4180,4180,0
20240306,163100,1632358985,4180,4180,4180,4180,0
20240306,163000,1632358985,4180,4180,4180,4180,0
20240306,162900,1632358985,4180,4180,4180,4180,0
20240306,162800,1632358985,4180,4180,4180,4180,0
20240306,162700,1632358985,4180,4180,4180,4180,0
20240306,162600,1632358985,4180,4180,4180,4180,0
20240306,162500,1632358985,4180,4180,4180,4180,0
20240306,162400,1632358985,4180,4180,4180,4180,0
20240306,162300,1632358985,4180,4180,4180,4180,0
20240306,162200,1632358985,4180,4180,4180,4180,0
20240306,162100,1632358985,4180,4180,4180,4180,0
20240306,162000,1632358985,4180,4180,4180,4180,0
20240306,161900,1632358985,4180,4180,4180,4180,0
20240306,161800,1632358985,4180,4180,4180,4180,0
20240306,161700,1632358985,4180,4180,4180,4180,0
20240306,161600,1632358985,4180,4180,4180,4180,0
20240306,161500,1632358985,4180,4180,4180,4180,0
20240306,161400,1632358985,4180,4180,4180,4180,0
20240306,161300,1632358985,4180,4180,4180,4180,0
20240306,161200,1632358985,4180,4180,4180,4180,0
20240306,161100,1632358985,4180,4180,4180,4180,0
20240306,161000,1632358985,4180,4180,4180,4180,0
20240306,160900,1632358985,4180,4180,4180,4180,0
20240306,160800,1632358985,4180,4180,4180,4180,0
20240306,160700,1632358985,4180,4180,4180,4180,0
20240306,160600,1632358985,4180,4180,4180,4180,0
20240306,160500,1632358985,4180,4180,4180,4180,0
20240306,160400,1632358985,4180,4180,4180,4180,0
20240306,160300,1632358985,4180,4180,4180,4180,5054
20240306,160200,1632358985,4180,4180,4180,4180,0
20240306,160100,1632358985,4180,4180,4180,4180,0
20240306,160000,1632358985,4180,4180,4180,4180,0
20240306,155900,1632358985,4180,4180,4180,4180,0
20240306,155800,1632358985,4180,4180,4180,4180,0
20240306,155700,1632358985,4180,4180,4180,4180,0
20240306,155600,1632358985,4180,4180,4180,4180,0
20240306,155500,1632358985,4180,4180,4180,4180,0
20240306,155400,1632358985,4180,4180,4180,4180,0
20240306,155300,1632358985,4180,4180,4180,4180,0
20240306,155200,1632358985,4180,4180,4180,4180,0
20240306,155100,1632358985,4180,4180,4180,4180,0
20240306,155000,1632358985,4180,4180,4180,4180,0
20240306,154900,1632358985,4180,4180,4180,4180,0
20240306,154800,1632358985,4180,4180,4180,4180,0
20240306,154700,1632358985,4180,4180,4180,4180,0
20240306,154600,1632358985,4180,4180,4180,4180,0
20240306,154500,1632358985,4180,4180,4180,4180,0
20240306,154400,1632358985,4180,4180,4180,4180,0
20240306,154300,1632358985,4180,4180,4180,4180,0
20240306,154200,1632358985,4180,4180,4180,4180,0
20240306,154100,1632358985,4180,4180,4180,4180,0
20240306,154000,1632358985,4180,4180,4180,4180,0
20240306,153900,1632358985,4180,4180,4180,4180,0
20240306,153800,1632358985,4180,4180,4180,4180,0
20240306,153700,1632358985,4180,4180,4180,4180,0
20240306,153600,1632358985,4180,4180,4180,4180,0
20240306,153500,1632358985,4180,4180,4180,4180,0
20240306,153400,1632358985,4180,4180,4180,4180,0
20240306,153300,1632358985,4180,4180,4180,4180,5054
20240306,153200,1632358985,4180,4180,4180,4180,0
20240306,153100,1632358985,4180,4180,4180,4180,0
20240306,153000,1632358985,4180,4180,4180,4180,5054
20240306,152900,1611233265,4180,4180,4180,4180,0
20240306,152800,1611233265,4180,4180,4180,4180,0
20240306,152700,1611233265,4180,4180,4180,4180,0
20240306,152600,1611233265,4180,4180,4180,4180,0
20240306,152500,1611233265,4180,4180,4180,4180,0
20240306,152400,1611233265,4180,4180,4180,4180,0
20240306,152300,1611233265,4180,4180,4180,4180,0
20240306,152200,1611233265,4180,4180,4180,4180,0
20240306,152100,1611233265,4180,4180,4180,4180,0
20240306,152000,1611233265,4180,4180,4180,4180,0
20240306,151900,1611233265,4180,4180,4185,4165,2201
20240306,151800,1602047305,4175,4175,4190,4175,729
20240306,151700,1598996520,4180,4175,4190,4175,2152
20240306,151600,1589980865,4175,4185,4185,4175,14
20240306,151500,1589922305,4180,4180,4190,4175,82
20240306,151400,1589579325,4175,4170,4190,4170,367
20240306,151300,1588043030,4170,4170,4170,4170,58
20240306,151200,1587801170,4190,4175,4195,4165,10810
20240306,151100,1542542500,4175,4165,4175,4165,81
20240306,151000,1542204855,4170,4155,4170,4155,187
20240306,150900,1541425190,4180,4160,4180,4160,1296
20240306,150800,1536027325,4165,4170,4190,4155,1801
20240306,150700,1528499435,4190,4185,4190,4165,1183
20240306,150600,1523568350,4190,4180,4190,4180,73
20240306,150500,1523262495,4190,4175,4190,4170,1480
20240306,150400,1517061570,4175,4175,4190,4175,801
20240306,150300,1513711980,4185,4185,4185,4185,1
20240306,150200,1513707795,4185,4185,4185,4185,541
20240306,150100,1511443710,4185,4185,4190,4185,791
20240306,150000,1508131855,4185,4180,4185,4180,3690
20240306,145900,1492697400,4180,4160,4180,4160,5882
20240306,145800,1468173575,4160,4150,4160,4150,5485
20240306,145700,1445375440,4150,4145,4155,4145,2232
20240306,145600,1436107740,4145,4145,4150,4140,2389
20240306,145500,1426210590,4140,4135,4150,4130,582
20240306,145400,1423806485,4150,4140,4150,4135,141
20240306,145300,1423222395,4150,4150,4150,4135,733
20240306,145200,1420189470,4145,4145,4150,4140,10425
20240306,145100,1377025720,4150,4150,4150,4150,401
20240306,145000,1375361570,4140,4140,4140,4140,378
20240306,144900,1373796650,4155,4155,4155,4145,105
20240306,144800,1373361125,4155,4155,4155,4155,80
20240306,144700,1373028725,4155,4150,4155,4150,536
20240306,144600,1370803525,4150,4150,4150,4150,463
20240306,144500,1368882075,4150,4135,4150,4135,5322
20240306,144400,1346795800,4130,4150,4150,4130,23
20240306,144300,1346700370,4150,4130,4150,4120,13676
20240306,144200,1290160165,4130,4130,4130,4130,200
20240306,144100,1289334165,4130,4130,4130,4130,0
20240306,144000,1289334165,4130,4130,4130,4130,22
20240306,143900,1289243305,4130,4130,4130,4130,0
20240306,143800,1289243305,4130,4120,4130,4120,232
20240306,143700,1288286145,4130,4130,4130,4130,252
20240306,143600,1287245385,4130,4130,4130,4130,21
20240306,143500,1287158655,4130,4130,4130,4130,21
20240306,143400,1287071925,4125,4125,4125,4125,46
20240306,143300,1286882175,4130,4130,4130,4125,79
20240306,143200,1286555920,4140,4140,4140,4140,105
20240306,143100,1286121220,4130,4130,4130,4130,100
20240306,143000,1285708220,4135,4135,4135,4135,0
20240306,142900,1285708220,4135,4140,4140,4135,341
20240306,142800,1284297810,4145,4145,4145,4145,101
20240306,142700,1283879165,4145,4145,4150,4145,650
20240306,142600,1281183635,4145,4145,4145,4145,60
20240306,142500,1280934935,4130,4130,4130,4130,999
20240306,142400,1276809065,4130,4145,4145,4130,43
20240306,142300,1276630845,4145,4145,4145,4145,0
20240306,142200,1276630845,4145,4135,4145,4135,1001
20240306,142100,1272481710,4145,4125,4145,4120,583
20240306,142000,1270076745,4135,4130,4135,4130,1000
20240306,141900,1265944245,4125,4125,4125,4125,0
20240306,141800,1265944245,4125,4135,4135,4125,1198
20240306,141700,1260996505,4145,4135,4145,4130,2503
20240306,141600,1250656285,4135,4135,4135,4130,367
20240306,141500,1249140475,4130,4130,4130,4130,414
20240306,141400,1247430655,4130,4130,4130,4130,10
20240306,141300,1247389355,4130,4130,4130,4130,21
20240306,141200,1247302625,4130,4130,4130,4130,0
20240306,141100,1247302625,4130,4125,4130,4125,120
20240306,141000,1246807595,4125,4125,4125,4125,140
20240306,140900,1246230095,4125,4125,4125,4125,1039
20240306,140800,1241944220,4125,4125,4125,4125,0
20240306,140700,1241944220,4125,4125,4125,4125,0
20240306,140600,1241944220,4125,4125,4125,4125,707
20240306,140500,1239027845,4125,4130,4130,4125,967
20240306,140400,1235036770,4125,4130,4130,4125,260
20240306,140300,1233962990,4125,4125,4125,4125,102
20240306,140200,1233542240,4130,4130,4130,4130,22
20240306,140100,1233451380,4130,4130,4130,4130,1
20240306,140000,1233447250,4130,4130,4130,4130,0
20240306,135900,1233447250,4130,4130,4130,4130,0
20240306,135800,1233447250,4130,4130,4130,4130,22
20240306,135700,1233356390,4130,4130,4130,4130,0
20240306,135600,1233356390,4130,4130,4130,4130,0
20240306,135500,1233356390,4130,4130,4130,4130,0
20240306,135400,1233356390,4130,4115,4130,4115,521
20240306,135300,1231212160,4115,4115,4115,4115,0
20240306,135200,1231212160,4115,4120,4120,4115,1600
20240306,135100,1224622640,4130,4130,4130,4130,22
20240306,135000,1224531780,4130,4130,4130,4130,0
20240306,134900,1224531780,4130,4130,4130,4130,0
20240306,134800,1224531780,4130,4130,4130,4130,0
20240306,134700,1224531780,4130,4130,4130,4130,22
20240306,134600,1224440920,4135,4135,4135,4135,0
20240306,134500,1224440920,4135,4135,4135,4135,0
20240306,134400,1224440920,4135,4135,4135,4135,0
20240306,134300,1224440920,4135,4130,4135,4130,72
20240306,134200,1224143450,4120,4135,4135,4120,5640
20240306,134100,1200880440,4130,4125,4135,4125,3317
20240306,134000,1187175770,4130,4130,4130,4130,521
20240306,133900,1185024040,4130,4130,4130,4130,200
20240306,133800,1184198040,4130,4130,4130,4130,1356
20240306,133700,1178597760,4135,4135,4135,4135,425
20240306,133600,1176840385,4135,4135,4135,4135,22
20240306,133500,1176749415,4130,4130,4130,4130,0
20240306,133400,1176749415,4130,4130,4130,4130,1327
20240306,133300,1171268905,4130,4130,4130,4130,502
20240306,133200,1169195645,4130,4135,4135,4130,127
20240306,133100,1168671000,4130,4130,4130,4130,99
20240306,133000,1168262130,4130,4130,4135,4130,202
20240306,132900,1167427665,4130,4130,4130,4130,0
20240306,132800,1167427665,4130,4130,4130,4130,41
20240306,132700,1167258335,4130,4130,4130,4130,293
20240306,132600,1166048245,4135,4135,4135,4135,0
20240306,132500,1166048245,4135,4135,4135,4135,0
20240306,132400,1166048245,4135,4135,4135,4135,220
20240306,132300,1165138545,4135,4135,4135,4135,0
20240306,132200,1165138545,4135,4135,4135,4135,0
20240306,132100,1165138545,4135,4135,4135,4135,0
20240306,132000,1165138545,4135,4135,4135,4135,21
20240306,131900,1165051710,4135,4135,4135,4135,0
20240306,131800,1165051710,4135,4135,4135,4135,0
20240306,131700,1165051710,4135,4135,4135,4135,22
20240306,131600,1164960740,4130,4130,4130,4130,0
20240306,131500,1164960740,4130,4130,4130,4130,0
20240306,131400,1164960740,4130,4130,4130,4130,0
20240306,131300,1164960740,4130,4140,4140,4130,1797
20240306,131200,1157538920,4125,4125,4125,4125,0
20240306,131100,1157538920,4125,4125,4125,4125,969
20240306,131000,1153541795,4150,4150,4150,4150,0
20240306,130900,1153541795,4150,4130,4150,4130,122
20240306,130800,1153035935,4130,4135,4145,4130,7408
20240306,130700,1122412505,4135,4135,4135,4135,219
20240306,130600,1121506940,4135,4135,4135,4135,2000
20240306,130500,1113236940,4135,4135,4135,4135,21
20240306,130400,1113150105,4120,4120,4120,4120,0
20240306,130300,1113150105,4120,4120,4120,4120,0
20240306,130200,1113150105,4120,4135,4135,4120,65
20240306,130100,1112881375,4130,4120,4130,4120,570
20240306,130000,1110530875,4115,4115,4115,4115,0
20240306,125900,1110530875,4115,4115,4115,4115,100
20240306,125800,1110119375,4120,4120,4120,4120,21
20240306,125700,1110032855,4120,4120,4120,4120,1000
20240306,125600,1105912855,4115,4115,4115,4115,0
20240306,125500,1105912855,4115,4115,4115,4115,1080
20240306,125400,1101468655,4115,4110,4115,4110,423
20240306,125300,1099728375,4110,4110,4110,4110,102
20240306,125200,1099309155,4110,4110,4110,4110,0
20240306,125100,1099309155,4110,4105,4110,4105,1004
20240306,125000,1095186230,4105,4105,4105,4105,51
20240306,124900,1094976875,4105,4105,4105,4105,0
20240306,124800,1094976875,4105,4105,4105,4105,476
20240306,124700,1093022895,4105,4105,4105,4105,22
20240306,124600,1092932585,4100,4100,4100,4100,286
20240306,124500,1091759985,4105,4100,4105,4100,409
20240306,124400,1090082075,4105,4105,4105,4105,50
20240306,124300,1089876825,4105,4105,4105,4105,22
20240306,124200,1089786515,4105,4105,4105,4105,0
20240306,124100,1089786515,4105,4100,4105,4100,1250
20240306,124000,1084660765,4105,4105,4105,4105,5
20240306,123900,1084640240,4105,4105,4105,4105,21
20240306,123800,1084554035,4105,4105,4105,4105,0
20240306,123700,1084554035,4105,4105,4105,4105,0
20240306,123600,1084554035,4105,4105,4105,4105,0
20240306,123500,1084554035,4105,4105,4105,4105,22
20240306,123400,1084463725,4105,4105,4105,4105,0
20240306,123300,1084463725,4105,4105,4105,4105,0
20240306,123200,1084463725,4105,4105,4105,4105,0
20240306,123100,1084463725,4105,4095,4105,4095,371
20240306,123000,1082944270,4095,4095,4095,4095,0
20240306,122900,1082944270,4095,4095,4095,4095,0
20240306,122800,1082944270,4095,4105,4105,4095,2144
20240306,122700,1074144340,4105,4105,4105,4105,0
20240306,122600,1074144340,4105,4105,4105,4105,0
20240306,122500,1074144340,4105,4105,4105,4105,1
20240306,122400,1074140235,4100,4105,4105,4100,921
20240306,122300,1070364030,4100,4100,4100,4100,3044
20240306,122200,1057883630,4100,4100,4100,4100,0
20240306,122100,1057883630,4100,4100,4100,4100,0
20240306,122000,1057883630,4100,4100,4105,4100,223
20240306,121900,1056969220,4100,4100,4100,4100,0
20240306,121800,1056969220,4100,4100,4100,4100,5
20240306,121700,1056948720,4105,4105,4105,4105,0
20240306,121600,1056948720,4105,4105,4105,4105,21
20240306,121500,1056862515,4100,4100,4100,4100,0
20240306,121400,1056862515,4100,4100,4100,4100,300
20240306,121300,1055632515,4100,4105,4105,4100,1015
20240306,121200,1051470405,4100,4100,4100,4100,0
20240306,121100,1051470405,4100,4100,4100,4100,0
20240306,121000,1051470405,4100,4100,4100,4100,59
20240306,120900,1051228505,4105,4115,4115,4105,526
20240306,120800,1049069055,4105,4110,4110,4105,500
20240306,120700,1047016525,4115,4115,4115,4115,0
20240306,120600,1047016525,4115,4115,4115,4115,2
20240306,120500,1047008295,4115,4115,4115,4115,244
20240306,120400,1046004235,4115,4115,4115,4115,0
20240306,120300,1046004235,4115,4115,4115,4115,0
20240306,120200,1046004235,4115,4115,4115,4115,0
20240306,120100,1046004235,4115,4115,4115,4115,22
20240306,120000,1045913705,4115,4115,4115,4115,0
20240306,115900,1045913705,4115,4115,4115,4115,0
20240306,115800,1045913705,4115,4115,4115,4115,0
20240306,115700,1045913705,4115,4115,4115,4115,21
20240306,115600,1045827290,4115,4115,4115,4115,5
20240306,115500,1045806715,4115,4115,4115,4115,10
20240306,115400,1045765565,4120,4120,4120,4120,22
20240306,115300,1045674925,4100,4100,4100,4100,0
20240306,115200,1045674925,4100,4100,4100,4100,3321
20240306,115100,1032058825,4120,4120,4120,4120,0
20240306,115000,1032058825,4120,4110,4120,4110,755
20240306,114900,1028955565,4110,4110,4110,4110,0
20240306,114800,1028955565,4110,4110,4110,4110,10
20240306,114700,1028914465,4110,4110,4110,4110,0
20240306,114600,1028914465,4110,4110,4120,4110,388
20240306,114500,1027319565,4110,4100,4115,4100,3348
20240306,114400,1013562605,4100,4100,4100,4100,0
20240306,114300,1013562605,4100,4100,4100,4100,335
20240306,114200,1012189105,4100,4100,4100,4100,1
20240306,114100,1012185005,4100,4100,4100,4100,0
20240306,114000,1012185005,4100,4100,4100,4100,0
20240306,113900,1012185005,4100,4100,4100,4100,22
20240306,113800,1012094805,4100,4100,4100,4100,0
20240306,113700,1012094805,4100,4100,4100,4100,0
20240306,113600,1012094805,4100,4100,4100,4100,30
20240306,113500,1011971805,4100,4100,4100,4100,21
20240306,113400,1011885705,4085,4090,4090,4085,533
20240306,113300,1009707125,4085,4085,4085,4085,0
20240306,113200,1009707125,4085,4100,4105,4085,12922
20240306,113100,956887255,4105,4105,4105,4105,222
20240306,113000,955975945,4105,4105,4105,4105,208
20240306,112900,955122105,4100,4100,4100,4100,478
20240306,112800,953162305,4100,4100,4100,4100,2
20240306,112700,953154105,4100,4100,4100,4100,50
20240306,112600,952949105,4100,4100,4100,4100,176
20240306,112500,952227505,4100,4100,4100,4100,0
20240306,112400,952227505,4100,4100,4100,4100,0
20240306,112300,952227505,4100,4100,4100,4100,21
20240306,112200,952141405,4100,4100,4100,4100,0
20240306,112100,952141405,4100,4100,4100,4095,632
20240306,112000,949553355,4095,4100,4100,4095,324
20240306,111900,948226455,4100,4100,4100,4100,7
20240306,111800,948197755,4095,4095,4095,4095,476
20240306,111700,946248535,4095,4100,4100,4095,30
20240306,111600,946125635,4100,4095,4100,4095,51
20240306,111500,945916685,4095,4095,4095,4095,900
20240306,111400,942231185,4100,4100,4100,4100,15
20240306,111300,942169685,4100,4095,4100,4095,14
20240306,111200,942112305,4100,4100,4100,4095,62
20240306,111100,941858230,4100,4100,4100,4100,0
20240306,111000,941858230,4100,4095,4100,4095,1718
20240306,110900,934821520,4095,4095,4095,4095,216
20240306,110800,933937000,4100,4095,4100,4090,4019
20240306,110700,917480420,4095,4100,4100,4095,1603
20240306,110600,910911030,4100,4100,4100,4100,811
20240306,110500,907585930,4100,4100,4115,4100,222
20240306,110400,906675400,4100,4100,4100,4100,174
20240306,110300,905962000,4100,4100,4100,4100,211
20240306,110200,905096900,4100,4100,4100,4100,1258
20240306,110100,899939100,4100,4105,4115,4100,125
20240306,110000,899426255,4100,4110,4110,4100,187
20240306,105900,898659495,4105,4115,4115,4105,138
20240306,105800,898092105,4115,4100,4115,4100,313
20240306,105700,896805805,4100,4105,4115,4100,1296
20240306,105600,891486015,4115,4095,4115,4095,47
20240306,105500,891293150,4105,4115,4115,4100,10974
20240306,105400,846270035,4105,4105,4105,4105,40
20240306,105300,846105835,4105,4115,4115,4105,112
20240306,105200,845645855,4105,4120,4120,4105,3111
20240306,105100,832848650,4125,4125,4125,4125,255
20240306,105000,831796775,4135,4135,4135,4135,21
20240306,104900,831709940,4120,4120,4120,4120,0
20240306,104800,831709940,4120,4120,4120,4120,204
20240306,104700,830869460,4120,4120,4120,4120,1010
20240306,104600,826708260,4120,4120,4135,4120,3246
20240306,104500,813325155,4125,4135,4135,4125,6
20240306,104400,813300355,4120,4120,4120,4120,0
20240306,104300,813300355,4120,4120,4125,4120,2044
20240306,104200,804878700,4120,4120,4120,4120,21
20240306,104100,804792180,4115,4115,4115,4115,0
20240306,104000,804792180,4115,4115,4115,4115,1000
20240306,103900,800677180,4115,4115,4115,4115,0
20240306,103800,800677180,4115,4115,4120,4115,122
20240306,103700,800175015,4115,4105,4115,4105,28
20240306,103600,800059995,4100,4100,4100,4100,421
20240306,103500,798333895,4100,4100,4100,4100,0
20240306,103400,798333895,4100,4095,4100,4095,240
20240306,103300,797349915,4095,4100,4125,4075,27121
20240306,103200,686441310,4125,4115,4125,4100,15710
20240306,103100,621963380,4115,4130,4130,4115,3033
20240306,103000,609476015,4125,4125,4125,4125,0
20240306,102900,609476015,4125,4125,4125,4125,30
20240306,102800,609352265,4125,4125,4125,4125,997
20240306,102700,605239640,4125,4135,4135,4125,1429
20240306,102600,599344745,4135,4130,4135,4130,112
20240306,102500,598882175,4130,4125,4130,4125,589
20240306,102400,596452300,4130,4135,4135,4130,3337
20240306,102300,582666085,4135,4135,4135,4135,202
20240306,102200,581830815,4135,4135,4135,4135,0
20240306,102100,581830815,4135,4135,4135,4135,10
20240306,102000,581789465,4135,4135,4135,4135,0
20240306,101900,581789465,4135,4135,4135,4130,1755
20240306,101800,574537540,4135,4145,4155,4135,5535
20240306,101700,551642060,4155,4155,4155,4155,0
20240306,101600,551642060,4155,4155,4155,4155,22
20240306,101500,551550650,4155,4155,4155,4155,97
20240306,101400,551147615,4160,4160,4160,4160,0
20240306,101300,551147615,4160,4160,4160,4160,10
20240306,101200,551106015,4155,4155,4155,4155,503
20240306,101100,549016050,4155,4145,4155,4145,130
20240306,101000,548476900,4155,4155,4155,4155,0
20240306,100900,548476900,4155,4155,4155,4155,0
20240306,100800,548476900,4155,4155,4155,4155,28
20240306,100700,548360560,4145,4145,4145,4145,4
20240306,100600,548343980,4150,4150,4150,4150,3232
20240306,100500,534931180,4160,4160,4160,4160,1
20240306,100400,534927020,4160,4135,4160,4130,6307
20240306,100300,508854975,4135,4130,4135,4130,1269
20240306,100200,503608160,4135,4135,4135,4135,3762
20240306,100100,488052290,4135,4135,4135,4135,2757
20240306,100000,476652095,4145,4145,4145,4145,21
20240306,095900,476565050,4145,4145,4145,4145,0
20240306,095800,476565050,4145,4145,4145,4145,35
20240306,095700,476419975,4145,4160,4160,4140,232
20240306,095600,475459005,4160,4160,4160,4160,59
20240306,095500,475213565,4165,4165,4165,4165,0
20240306,095400,475213565,4165,4165,4165,4165,0
20240306,095300,475213565,4165,4165,4165,4165,321
20240306,095200,473876600,4165,4165,4165,4135,2051
20240306,095100,465394185,4165,4165,4165,4165,100
20240306,095000,464977685,4130,4145,4170,4130,2688
20240306,094900,453808010,4145,4145,4145,4145,22
20240306,094800,453716820,4145,4140,4145,4140,914
20240306,094700,449930080,4145,4145,4145,4145,60
20240306,094600,449681380,4140,4125,4140,4125,1287
20240306,094500,444367555,4140,4125,4140,4125,106
20240306,094400,443929390,4140,4135,4140,4135,80
20240306,094300,443598585,4125,4125,4125,4125,250
20240306,094200,442567335,4135,4135,4135,4135,22
20240306,094100,442476365,4130,4130,4130,4130,389
20240306,094000,440869795,4130,4135,4135,4120,1842
20240306,093900,433263470,4130,4135,4135,4130,1079
20240306,093800,428807145,4135,4140,4140,4135,2022
20240306,093700,420446065,4140,4140,4140,4140,170
20240306,093600,419742265,4140,4140,4140,4140,1
20240306,093500,419738125,4135,4135,4135,4135,231
20240306,093400,418782940,4145,4145,4145,4145,221
20240306,093300,417866895,4140,4135,4140,4135,277
20240306,093200,416720375,4140,4160,4160,4140,4
20240306,093100,416703790,4165,4145,4170,4140,4192
20240306,093000,399332840,4140,4140,4140,4140,781
20240306,092900,396099500,4140,4120,4140,4120,15993
20240306,092800,330070370,4110,4115,4115,4110,300
20240306,092700,328836230,4120,4120,4120,4120,1
20240306,092600,328832110,4120,4125,4130,4120,1837
20240306,092500,321263155,4125,4130,4130,4125,1877
20240306,092400,313515145,4130,4120,4130,4120,1852
20240306,092300,305884895,4120,4130,4130,4120,422
20240306,092200,304143605,4130,4130,4140,4115,9859
20240306,092100,263500960,4130,4115,4130,4115,101
20240306,092000,263085330,4115,4110,4115,4110,11
20240306,091900,263040090,4115,4125,4125,4110,1215
20240306,091800,258045465,4125,4120,4130,4115,2801
20240306,091700,246512245,4120,4115,4120,4110,1755
20240306,091600,239291600,4110,4110,4115,4110,1567
20240306,091500,232850710,4110,4120,4120,4110,7186
20240306,091400,203273875,4125,4125,4125,4125,6
20240306,091300,203249125,4125,4115,4125,4110,827
20240306,091200,199848550,4120,4130,4130,4120,5357
20240306,091100,177764060,4135,4135,4135,4135,430
20240306,091000,175986010,4135,4135,4135,4135,0
20240306,090900,175986010,4135,4135,4135,4120,1130
20240306,090800,171328515,4125,4145,4145,4125,472
20240306,090700,169381025,4145,4130,4145,4110,21062
20240306,090600,82145620,4130,4135,4135,4125,2807
20240306,090500,70554875,4135,4130,4135,4120,6409
20240306,090400,44143785,4140,4120,4140,4110,2514
20240306,090300,33763200,4120,4135,4140,4110,1877
20240306,090200,26025555,4125,4135,4145,4125,388
20240306,090100,24423615,4145,4155,4155,4110,2008
20240306,090000,16154875,4155,4165,4165,4130,3893