KissMeData/009200/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,185200,327419460,2150,2150,2150,2150,3427
20240306,185100,327419460,2150,2150,2150,2150,0
20240306,185000,327419460,2150,2150,2150,2150,0
20240306,184900,327419460,2150,2150,2150,2150,0
20240306,184800,327419460,2150,2150,2150,2150,0
20240306,184700,327419460,2150,2150,2150,2150,0
20240306,184600,327419460,2150,2150,2150,2150,0
20240306,184500,327419460,2150,2150,2150,2150,0
20240306,184400,327419460,2150,2150,2150,2150,0
20240306,184300,327419460,2150,2150,2150,2150,0
20240306,184200,327419460,2150,2150,2150,2150,0
20240306,184100,327419460,2150,2150,2150,2150,0
20240306,184000,327419460,2150,2150,2150,2150,0
20240306,183900,327419460,2150,2150,2150,2150,0
20240306,183800,327419460,2150,2150,2150,2150,0
20240306,183700,327419460,2150,2150,2150,2150,0
20240306,183600,327419460,2150,2150,2150,2150,0
20240306,183500,327419460,2150,2150,2150,2150,0
20240306,183400,327419460,2150,2150,2150,2150,0
20240306,183300,327419460,2150,2150,2150,2150,0
20240306,183200,327419460,2150,2150,2150,2150,0
20240306,183100,327419460,2150,2150,2150,2150,0
20240306,183000,327419460,2150,2150,2150,2150,0
20240306,182900,327419460,2150,2150,2150,2150,0
20240306,182800,327419460,2150,2150,2150,2150,0
20240306,182700,327419460,2150,2150,2150,2150,0
20240306,182600,327419460,2150,2150,2150,2150,0
20240306,182500,327419460,2150,2150,2150,2150,0
20240306,182400,327419460,2150,2150,2150,2150,0
20240306,182300,327419460,2150,2150,2150,2150,0
20240306,182200,327419460,2150,2150,2150,2150,3427
20240306,182100,327419460,2150,2150,2150,2150,0
20240306,182000,327419460,2150,2150,2150,2150,0
20240306,181900,327419460,2150,2150,2150,2150,0
20240306,181800,327419460,2150,2150,2150,2150,0
20240306,181700,327419460,2150,2150,2150,2150,0
20240306,181600,327419460,2150,2150,2150,2150,0
20240306,181500,327419460,2150,2150,2150,2150,0
20240306,181400,327419460,2150,2150,2150,2150,0
20240306,181300,327419460,2150,2150,2150,2150,0
20240306,181200,327419460,2150,2150,2150,2150,0
20240306,181100,327419460,2150,2150,2150,2150,0
20240306,181000,327419460,2150,2150,2150,2150,0
20240306,180900,327419460,2150,2150,2150,2150,0
20240306,180800,327419460,2150,2150,2150,2150,0
20240306,180700,327419460,2150,2150,2150,2150,0
20240306,180600,327419460,2150,2150,2150,2150,0
20240306,180500,327419460,2150,2150,2150,2150,0
20240306,180400,327419460,2150,2150,2150,2150,0
20240306,180300,327419460,2150,2150,2150,2150,0
20240306,180200,327419460,2150,2150,2150,2150,0
20240306,180100,327419460,2150,2150,2150,2150,0
20240306,180000,327419460,2150,2150,2150,2150,0
20240306,175900,327419460,2150,2150,2150,2150,0
20240306,175800,327419460,2150,2150,2150,2150,0
20240306,175700,327419460,2150,2150,2150,2150,0
20240306,175600,327419460,2150,2150,2150,2150,0
20240306,175500,327419460,2150,2150,2150,2150,0
20240306,175400,327419460,2150,2150,2150,2150,0
20240306,175300,327419460,2150,2150,2150,2150,0
20240306,175200,327419460,2150,2150,2150,2150,3427
20240306,175100,327419460,2150,2150,2150,2150,0
20240306,175000,327419460,2150,2150,2150,2150,0
20240306,174900,327419460,2150,2150,2150,2150,0
20240306,174800,327419460,2150,2150,2150,2150,0
20240306,174700,327419460,2150,2150,2150,2150,0
20240306,174600,327419460,2150,2150,2150,2150,0
20240306,174500,327419460,2150,2150,2150,2150,0
20240306,174400,327419460,2150,2150,2150,2150,0
20240306,174300,327419460,2150,2150,2150,2150,0
20240306,174200,327419460,2150,2150,2150,2150,0
20240306,174100,327419460,2150,2150,2150,2150,0
20240306,174000,327419460,2150,2150,2150,2150,0
20240306,173900,327419460,2150,2150,2150,2150,0
20240306,173800,327419460,2150,2150,2150,2150,0
20240306,173700,327419460,2150,2150,2150,2150,0
20240306,173600,327419460,2150,2150,2150,2150,0
20240306,173500,327419460,2150,2150,2150,2150,0
20240306,173400,327419460,2150,2150,2150,2150,0
20240306,173300,327419460,2150,2150,2150,2150,0
20240306,173200,327419460,2150,2150,2150,2150,0
20240306,173100,327419460,2150,2150,2150,2150,0
20240306,173000,327419460,2150,2150,2150,2150,0
20240306,172900,327419460,2150,2150,2150,2150,0
20240306,172800,327419460,2150,2150,2150,2150,0
20240306,172700,327419460,2150,2150,2150,2150,0
20240306,172600,327419460,2150,2150,2150,2150,0
20240306,172500,327419460,2150,2150,2150,2150,0
20240306,172400,327419460,2150,2150,2150,2150,0
20240306,172300,327419460,2150,2150,2150,2150,0
20240306,172200,327419460,2150,2150,2150,2150,3427
20240306,172100,327419460,2150,2150,2150,2150,0
20240306,172000,327419460,2150,2150,2150,2150,0
20240306,171900,327419460,2150,2150,2150,2150,0
20240306,171800,327419460,2150,2150,2150,2150,0
20240306,171700,327419460,2150,2150,2150,2150,0
20240306,171600,327419460,2150,2150,2150,2150,0
20240306,171500,327419460,2150,2150,2150,2150,0
20240306,171400,327419460,2150,2150,2150,2150,0
20240306,171300,327419460,2150,2150,2150,2150,0
20240306,171200,327419460,2150,2150,2150,2150,0
20240306,171100,327419460,2150,2150,2150,2150,0
20240306,171000,327419460,2150,2150,2150,2150,0
20240306,170900,327419460,2150,2150,2150,2150,0
20240306,170800,327419460,2150,2150,2150,2150,0
20240306,170700,327419460,2150,2150,2150,2150,0
20240306,170600,327419460,2150,2150,2150,2150,0
20240306,170500,327419460,2150,2150,2150,2150,0
20240306,170400,327419460,2150,2150,2150,2150,0
20240306,170300,327419460,2150,2150,2150,2150,0
20240306,170200,327419460,2150,2150,2150,2150,0
20240306,170100,327419460,2150,2150,2150,2150,0
20240306,170000,327419460,2150,2150,2150,2150,0
20240306,165900,327419460,2150,2150,2150,2150,0
20240306,165800,327419460,2150,2150,2150,2150,0
20240306,165700,327419460,2150,2150,2150,2150,0
20240306,165600,327419460,2150,2150,2150,2150,0
20240306,165500,327419460,2150,2150,2150,2150,0
20240306,165400,327419460,2150,2150,2150,2150,0
20240306,165300,327419460,2150,2150,2150,2150,0
20240306,165200,327419460,2150,2150,2150,2150,3427
20240306,165100,327419460,2150,2150,2150,2150,0
20240306,165000,327419460,2150,2150,2150,2150,0
20240306,164900,327419460,2150,2150,2150,2150,0
20240306,164800,327419460,2150,2150,2150,2150,0
20240306,164700,327419460,2150,2150,2150,2150,0
20240306,164600,327419460,2150,2150,2150,2150,0
20240306,164500,327419460,2150,2150,2150,2150,0
20240306,164400,327419460,2150,2150,2150,2150,0
20240306,164300,327419460,2150,2150,2150,2150,0
20240306,164200,327419460,2150,2150,2150,2150,0
20240306,164100,327419460,2150,2150,2150,2150,0
20240306,164000,327419460,2150,2150,2150,2150,0
20240306,163900,327419460,2150,2150,2150,2150,0
20240306,163800,327419460,2150,2150,2150,2150,0
20240306,163700,327419460,2150,2150,2150,2150,0
20240306,163600,327419460,2150,2150,2150,2150,0
20240306,163500,327419460,2150,2150,2150,2150,0
20240306,163400,327419460,2150,2150,2150,2150,0
20240306,163300,327419460,2150,2150,2150,2150,0
20240306,163200,327419460,2150,2150,2150,2150,0
20240306,163100,327419460,2150,2150,2150,2150,0
20240306,163000,327419460,2150,2150,2150,2150,0
20240306,162900,327419460,2150,2150,2150,2150,0
20240306,162800,327419460,2150,2150,2150,2150,0
20240306,162700,327419460,2150,2150,2150,2150,0
20240306,162600,327419460,2150,2150,2150,2150,0
20240306,162500,327419460,2150,2150,2150,2150,0
20240306,162400,327419460,2150,2150,2150,2150,0
20240306,162300,327419460,2150,2150,2150,2150,0
20240306,162200,327419460,2150,2150,2150,2150,3427
20240306,162100,327419460,2150,2150,2150,2150,0
20240306,162000,327419460,2150,2150,2150,2150,0
20240306,161900,327419460,2150,2150,2150,2150,0
20240306,161800,327419460,2150,2150,2150,2150,0
20240306,161700,327419460,2150,2150,2150,2150,0
20240306,161600,327419460,2150,2150,2150,2150,0
20240306,161500,327419460,2150,2150,2150,2150,0
20240306,161400,327419460,2150,2150,2150,2150,0
20240306,161300,327419460,2150,2150,2150,2150,0
20240306,161200,327419460,2150,2150,2150,2150,0
20240306,161100,327419460,2150,2150,2150,2150,0
20240306,161000,327419460,2150,2150,2150,2150,0
20240306,160900,327419460,2150,2150,2150,2150,0
20240306,160800,327419460,2150,2150,2150,2150,0
20240306,160700,327419460,2150,2150,2150,2150,0
20240306,160600,327419460,2150,2150,2150,2150,0
20240306,160500,327419460,2150,2150,2150,2150,0
20240306,160400,327419460,2150,2150,2150,2150,0
20240306,160300,327419460,2150,2150,2150,2150,0
20240306,160200,327419460,2150,2150,2150,2150,0
20240306,160100,327419460,2150,2150,2150,2150,0
20240306,160000,327419460,2150,2150,2150,2150,0
20240306,155900,327419460,2150,2150,2150,2150,0
20240306,155800,327419460,2150,2150,2150,2150,0
20240306,155700,327419460,2150,2150,2150,2150,0
20240306,155600,327419460,2150,2150,2150,2150,0
20240306,155500,327419460,2150,2150,2150,2150,0
20240306,155400,327419460,2150,2150,2150,2150,0
20240306,155300,327419460,2150,2150,2150,2150,0
20240306,155200,327419460,2150,2150,2150,2150,3427
20240306,155100,327419460,2150,2150,2150,2150,0
20240306,155000,327419460,2150,2150,2150,2150,0
20240306,154900,327419460,2150,2150,2150,2150,0
20240306,154800,327419460,2150,2150,2150,2150,0
20240306,154700,327419460,2150,2150,2150,2150,0
20240306,154600,327419460,2150,2150,2150,2150,0
20240306,154500,327419460,2150,2150,2150,2150,0
20240306,154400,327419460,2150,2150,2150,2150,0
20240306,154300,327419460,2150,2150,2150,2150,0
20240306,154200,327419460,2150,2150,2150,2150,0
20240306,154100,327419460,2150,2150,2150,2150,0
20240306,154000,327419460,2150,2150,2150,2150,0
20240306,153900,327419460,2150,2150,2150,2150,0
20240306,153800,327419460,2150,2150,2150,2150,0
20240306,153700,327419460,2150,2150,2150,2150,0
20240306,153600,327419460,2150,2150,2150,2150,0
20240306,153500,327419460,2150,2150,2150,2150,0
20240306,153400,327419460,2150,2150,2150,2150,0
20240306,153300,327419460,2150,2150,2150,2150,0
20240306,153200,327419460,2150,2150,2150,2150,0
20240306,153100,327419460,2150,2150,2150,2150,0
20240306,153000,327419460,2150,2150,2150,2150,3427
20240306,152900,320051410,2155,2155,2155,2155,0
20240306,152800,320051410,2155,2155,2155,2155,0
20240306,152700,320051410,2155,2155,2155,2155,0
20240306,152600,320051410,2155,2155,2155,2155,0
20240306,152500,320051410,2155,2155,2155,2155,0
20240306,152400,320051410,2155,2155,2155,2155,0
20240306,152300,320051410,2155,2155,2155,2155,0
20240306,152200,320051410,2155,2155,2155,2155,0
20240306,152100,320051410,2155,2155,2155,2155,0
20240306,152000,320051410,2155,2155,2155,2155,0
20240306,151900,320051410,2155,2155,2155,2155,0
20240306,151800,320051410,2155,2150,2155,2150,4
20240306,151700,320042800,2155,2150,2155,2150,4
20240306,151600,320034190,2155,2150,2155,2150,6
20240306,151500,320021275,2150,2150,2155,2150,416
20240306,151400,319126855,2150,2150,2155,2150,561
20240306,151300,317920675,2155,2150,2155,2150,21
20240306,151200,317875515,2150,2145,2155,2145,480
20240306,151100,316845885,2150,2145,2155,2145,12
20240306,151000,316820095,2145,2150,2150,2145,509
20240306,150900,315725750,2155,2155,2155,2155,0
20240306,150800,315725750,2155,2155,2155,2155,1
20240306,150700,315723595,2155,2155,2155,2155,501
20240306,150600,314643940,2160,2160,2160,2160,0
20240306,150500,314643940,2160,2160,2160,2160,0
20240306,150400,314643940,2160,2160,2160,2160,0
20240306,150300,314643940,2160,2160,2160,2160,702
20240306,150200,313127620,2155,2160,2160,2155,63
20240306,150100,312991745,2155,2155,2155,2155,747
20240306,150000,311381960,2155,2155,2155,2155,46
20240306,145900,311282830,2155,2155,2155,2155,51
20240306,145800,311172925,2150,2155,2155,2150,154
20240306,145700,310841065,2155,2155,2155,2155,1001
20240306,145600,308683910,2155,2155,2155,2155,1
20240306,145500,308681755,2155,2155,2155,2155,1
20240306,145400,308679600,2155,2145,2155,2145,5
20240306,145300,308668865,2155,2155,2155,2155,0
20240306,145200,308668865,2155,2155,2155,2155,0
20240306,145100,308668865,2155,2145,2155,2145,15
20240306,145000,308636680,2150,2150,2150,2150,12
20240306,144900,308610880,2150,2145,2150,2145,101
20240306,144800,308394230,2145,2145,2145,2145,6040
20240306,144700,295438430,2150,2150,2150,2150,4
20240306,144600,295429830,2150,2150,2150,2150,53
20240306,144500,295315880,2150,2155,2155,2150,1646
20240306,144400,291776235,2160,2160,2160,2160,0
20240306,144300,291776235,2160,2160,2160,2160,0
20240306,144200,291776235,2160,2160,2160,2160,0
20240306,144100,291776235,2160,2160,2160,2160,2
20240306,144000,291771915,2160,2160,2160,2160,2
20240306,143900,291767595,2160,2160,2160,2155,18
20240306,143800,291728780,2160,2160,2160,2160,0
20240306,143700,291728780,2160,2160,2160,2160,0
20240306,143600,291728780,2160,2160,2160,2160,0
20240306,143500,291728780,2160,2165,2165,2160,2
20240306,143400,291724455,2155,2165,2165,2155,197
20240306,143300,291299625,2165,2165,2165,2165,57
20240306,143200,291176220,2165,2165,2165,2165,0
20240306,143100,291176220,2165,2165,2165,2165,79
20240306,143000,291005185,2165,2165,2165,2165,0
20240306,142900,291005185,2165,2165,2165,2165,0
20240306,142800,291005185,2165,2165,2165,2165,0
20240306,142700,291005185,2165,2160,2165,2160,2
20240306,142600,291000860,2160,2160,2160,2160,483
20240306,142500,289957580,2160,2160,2160,2160,0
20240306,142400,289957580,2160,2160,2160,2160,0
20240306,142300,289957580,2160,2160,2160,2160,0
20240306,142200,289957580,2160,2160,2160,2160,0
20240306,142100,289957580,2160,2160,2160,2160,0
20240306,142000,289957580,2160,2160,2160,2160,0
20240306,141900,289957580,2160,2160,2160,2160,0
20240306,141800,289957580,2160,2160,2160,2160,56
20240306,141700,289836620,2160,2155,2160,2155,52
20240306,141600,289724550,2160,2160,2160,2160,1
20240306,141500,289722390,2155,2155,2155,2155,1
20240306,141400,289720235,2160,2160,2160,2160,0
20240306,141300,289720235,2160,2160,2160,2160,0
20240306,141200,289720235,2160,2160,2160,2160,20
20240306,141100,289677035,2160,2160,2160,2160,6
20240306,141000,289664075,2160,2160,2160,2160,1
20240306,140900,289661915,2160,2160,2160,2160,0
20240306,140800,289661915,2160,2160,2160,2160,1
20240306,140700,289659755,2165,2165,2165,2165,0
20240306,140600,289659755,2165,2165,2165,2165,0
20240306,140500,289659755,2165,2165,2165,2165,0
20240306,140400,289659755,2165,2165,2165,2165,0
20240306,140300,289659755,2165,2165,2165,2165,0
20240306,140200,289659755,2165,2165,2165,2165,0
20240306,140100,289659755,2165,2165,2165,2165,0
20240306,140000,289659755,2165,2165,2165,2165,0
20240306,135900,289659755,2165,2165,2165,2165,0
20240306,135800,289659755,2165,2165,2165,2165,0
20240306,135700,289659755,2165,2165,2165,2165,0
20240306,135600,289659755,2165,2165,2165,2165,0
20240306,135500,289659755,2165,2165,2165,2165,0
20240306,135400,289659755,2165,2165,2165,2165,0
20240306,135300,289659755,2165,2160,2165,2160,1144
20240306,135200,287188675,2165,2165,2165,2165,1
20240306,135100,287186510,2165,2165,2165,2165,0
20240306,135000,287186510,2165,2165,2165,2165,0
20240306,134900,287186510,2165,2165,2165,2165,0
20240306,134800,287186510,2165,2165,2165,2165,215
20240306,134700,286721035,2165,2165,2165,2160,511
20240306,134600,285617220,2165,2165,2165,2165,0
20240306,134500,285617220,2165,2165,2165,2165,0
20240306,134400,285617220,2165,2165,2165,2165,0
20240306,134300,285617220,2165,2165,2165,2165,0
20240306,134200,285617220,2165,2165,2165,2165,0
20240306,134100,285617220,2165,2165,2165,2165,0
20240306,134000,285617220,2165,2165,2165,2165,0
20240306,133900,285617220,2165,2165,2165,2165,0
20240306,133800,285617220,2165,2165,2165,2165,0
20240306,133700,285617220,2165,2165,2165,2165,0
20240306,133600,285617220,2165,2165,2165,2165,48
20240306,133500,285513300,2165,2165,2165,2165,100
20240306,133400,285296800,2165,2165,2165,2165,0
20240306,133300,285296800,2165,2165,2165,2165,0
20240306,133200,285296800,2165,2165,2165,2165,0
20240306,133100,285296800,2165,2165,2165,2165,0
20240306,133000,285296800,2165,2160,2165,2160,3
20240306,132900,285290310,2165,2165,2165,2165,0
20240306,132800,285290310,2165,2165,2165,2165,0
20240306,132700,285290310,2165,2165,2165,2165,0
20240306,132600,285290310,2165,2165,2165,2165,0
20240306,132500,285290310,2165,2165,2165,2165,0
20240306,132400,285290310,2165,2165,2165,2165,0
20240306,132300,285290310,2165,2165,2165,2165,0
20240306,132200,285290310,2165,2165,2165,2165,3
20240306,132100,285283815,2165,2165,2165,2165,3
20240306,132000,285277320,2165,2165,2165,2165,2
20240306,131900,285272990,2165,2170,2170,2165,1706
20240306,131800,281579440,2170,2170,2170,2170,0
20240306,131700,281579440,2170,2165,2170,2165,21
20240306,131600,281533970,2165,2170,2170,2165,256
20240306,131500,280979490,2170,2165,2170,2165,3129
20240306,131400,274205200,2165,2165,2165,2165,12
20240306,131300,274179220,2160,2160,2160,2160,800
20240306,131200,272451220,2165,2165,2165,2165,0
20240306,131100,272451220,2165,2165,2165,2165,0
20240306,131000,272451220,2165,2165,2165,2165,60
20240306,130900,272321320,2165,2165,2165,2165,0
20240306,130800,272321320,2165,2165,2165,2165,1
20240306,130700,272319155,2165,2160,2165,2160,589
20240306,130600,271046895,2160,2160,2160,2160,0
20240306,130500,271046895,2160,2160,2160,2160,0
20240306,130400,271046895,2160,2160,2160,2160,0
20240306,130300,271046895,2160,2160,2160,2160,0
20240306,130200,271046895,2160,2160,2160,2160,0
20240306,130100,271046895,2160,2160,2160,2160,0
20240306,130000,271046895,2160,2160,2160,2160,0
20240306,125900,271046895,2160,2160,2160,2160,40
20240306,125800,270960495,2160,2160,2160,2160,160
20240306,125700,270614895,2160,2160,2160,2160,0
20240306,125600,270614895,2160,2160,2160,2160,1
20240306,125500,270612735,2155,2155,2155,2155,379
20240306,125400,269795990,2155,2155,2155,2155,1
20240306,125300,269793835,2150,2155,2155,2150,101
20240306,125200,269576680,2155,2155,2155,2155,0
20240306,125100,269576680,2155,2155,2155,2155,0
20240306,125000,269576680,2155,2155,2155,2155,35
20240306,124900,269501255,2155,2155,2155,2155,0
20240306,124800,269501255,2155,2155,2155,2155,170
20240306,124700,269134905,2155,2155,2155,2155,120
20240306,124600,268876305,2155,2155,2155,2155,0
20240306,124500,268876305,2155,2155,2155,2155,0
20240306,124400,268876305,2155,2155,2155,2155,0
20240306,124300,268876305,2155,2155,2155,2155,0
20240306,124200,268876305,2155,2155,2155,2155,0
20240306,124100,268876305,2155,2155,2155,2155,0
20240306,124000,268876305,2155,2155,2155,2155,232
20240306,123900,268376345,2155,2155,2155,2155,0
20240306,123800,268376345,2155,2155,2155,2155,0
20240306,123700,268376345,2155,2155,2155,2155,0
20240306,123600,268376345,2155,2155,2155,2155,0
20240306,123500,268376345,2155,2155,2155,2155,0
20240306,123400,268376345,2155,2155,2155,2155,1
20240306,123300,268374190,2150,2150,2150,2150,1
20240306,123200,268372040,2155,2155,2155,2155,20
20240306,123100,268328940,2155,2155,2155,2155,0
20240306,123000,268328940,2155,2155,2155,2155,0
20240306,122900,268328940,2155,2155,2155,2155,10
20240306,122800,268307390,2155,2155,2155,2155,0
20240306,122700,268307390,2155,2155,2155,2155,1
20240306,122600,268305235,2150,2150,2150,2150,250
20240306,122500,267767735,2155,2155,2155,2155,0
20240306,122400,267767735,2155,2155,2155,2155,0
20240306,122300,267767735,2155,2155,2155,2155,0
20240306,122200,267767735,2155,2155,2155,2155,0
20240306,122100,267767735,2155,2155,2155,2155,0
20240306,122000,267767735,2155,2155,2155,2155,0
20240306,121900,267767735,2155,2155,2155,2155,0
20240306,121800,267767735,2155,2155,2155,2155,0
20240306,121700,267767735,2155,2155,2155,2155,0
20240306,121600,267767735,2155,2155,2155,2155,2
20240306,121500,267763425,2155,2155,2155,2155,0
20240306,121400,267763425,2155,2155,2155,2155,0
20240306,121300,267763425,2155,2155,2155,2155,1
20240306,121200,267761270,2155,2155,2155,2155,1
20240306,121100,267759115,2155,2155,2155,2155,0
20240306,121000,267759115,2155,2155,2155,2155,24
20240306,120900,267707395,2155,2155,2155,2155,0
20240306,120800,267707395,2155,2155,2155,2155,0
20240306,120700,267707395,2155,2155,2155,2155,0
20240306,120600,267707395,2155,2155,2155,2155,0
20240306,120500,267707395,2155,2155,2155,2155,0
20240306,120400,267707395,2155,2155,2155,2155,0
20240306,120300,267707395,2155,2155,2155,2155,0
20240306,120200,267707395,2155,2155,2155,2155,35
20240306,120100,267631970,2155,2155,2155,2155,1
20240306,120000,267629815,2150,2150,2155,2150,282
20240306,115900,267023510,2155,2155,2155,2155,0
20240306,115800,267023510,2155,2150,2155,2150,132
20240306,115700,266739705,2155,2155,2155,2155,1
20240306,115600,266737550,2150,2155,2155,2150,132
20240306,115500,266453745,2150,2150,2150,2150,0
20240306,115400,266453745,2150,2150,2150,2150,131
20240306,115300,266172095,2155,2155,2155,2155,1000
20240306,115200,264017095,2150,2150,2150,2150,131
20240306,115100,263735445,2155,2155,2155,2155,1
20240306,115000,263733290,2145,2150,2155,2145,955
20240306,114900,261681560,2150,2150,2150,2150,131
20240306,114800,261399910,2155,2155,2155,2155,1
20240306,114700,261397755,2150,2150,2150,2150,131
20240306,114600,261116105,2155,2155,2155,2155,5
20240306,114500,261105330,2155,2150,2155,2150,132
20240306,114400,260821525,2155,2155,2155,2150,111
20240306,114300,260582865,2150,2150,2150,2150,431
20240306,114200,259656215,2155,2155,2155,2155,1
20240306,114100,259654060,2150,2155,2155,2150,151
20240306,114000,259329310,2155,2150,2155,2150,132
20240306,113900,259045505,2155,2155,2155,2155,100
20240306,113800,258830005,2155,2150,2155,2150,132
20240306,113700,258546200,2155,2155,2155,2155,0
20240306,113600,258546200,2155,2150,2155,2150,132
20240306,113500,258262395,2155,2155,2155,2155,0
20240306,113400,258262395,2155,2150,2155,2150,132
20240306,113300,257978590,2155,2155,2155,2155,1
20240306,113200,257976435,2150,2150,2150,2150,131
20240306,113100,257694785,2155,2155,2155,2155,1
20240306,113000,257692630,2150,2155,2155,2150,132
20240306,112900,257408820,2150,2150,2150,2150,131
20240306,112800,257127170,2155,2155,2155,2155,0
20240306,112700,257127170,2155,2155,2155,2150,133
20240306,112600,256841210,2160,2160,2160,2160,0
20240306,112500,256841210,2160,2150,2160,2145,162
20240306,112400,256493700,2160,2160,2160,2160,0
20240306,112300,256493700,2160,2160,2160,2145,427
20240306,112200,255577755,2145,2150,2155,2145,105
20240306,112100,255352515,2145,2150,2160,2145,8882
20240306,112000,236213485,2150,2145,2150,2145,1181
20240306,111900,233674990,2150,2150,2150,2150,0
20240306,111800,233674990,2150,2145,2150,2145,133
20240306,111700,233389695,2145,2150,2150,2145,105
20240306,111600,233164445,2150,2150,2150,2145,133
20240306,111500,232879150,2150,2145,2150,2145,3
20240306,111400,232872705,2145,2145,2145,2145,133
20240306,111300,232587420,2150,2150,2150,2150,1
20240306,111200,232585270,2150,2150,2150,2145,587
20240306,111100,231326145,2150,2155,2155,2150,21
20240306,111000,231280940,2145,2155,2155,2145,147
20240306,110900,230965455,2155,2145,2155,2145,132
20240306,110800,230682305,2155,2150,2155,2150,47
20240306,110700,230581250,2155,2145,2155,2145,132
20240306,110600,230298100,2155,2155,2155,2155,1
20240306,110500,230295945,2145,2145,2145,2145,131
20240306,110400,230014950,2155,2155,2155,2155,1
20240306,110300,230012795,2155,2145,2155,2145,132
20240306,110200,229729645,2155,2155,2155,2155,1
20240306,110100,229727490,2145,2145,2145,2145,131
20240306,110000,229446495,2155,2145,2155,2145,143
20240306,105900,229139640,2145,2145,2145,2145,0
20240306,105800,229139640,2145,2145,2145,2145,131
20240306,105700,228858645,2155,2155,2155,2155,0
20240306,105600,228858645,2155,2150,2155,2145,133
20240306,105500,228573345,2155,2155,2155,2155,1
20240306,105400,228571190,2150,2145,2150,2145,286
20240306,105300,227956945,2150,2150,2150,2150,21
20240306,105200,227911795,2150,2150,2150,2150,1
20240306,105100,227909645,2155,2145,2155,2145,113
20240306,105000,227667245,2145,2145,2145,2145,20
20240306,104900,227624345,2150,2145,2150,2145,134
20240306,104800,227336895,2150,2150,2150,2150,2
20240306,104700,227332595,2150,2145,2150,2140,5132
20240306,104600,216332890,2150,2150,2150,2150,1
20240306,104500,216330740,2145,2145,2145,2145,132
20240306,104400,216047600,2150,2150,2150,2150,1
20240306,104300,216045450,2150,2150,2150,2145,1133
20240306,104200,213610155,2150,2150,2150,2150,4
20240306,104100,213601555,2150,2145,2150,2145,583
20240306,104000,212351010,2150,2145,2150,2145,262
20240306,103900,211789015,2150,2150,2150,2150,0
20240306,103800,211789015,2150,2145,2150,2145,133
20240306,103700,211503720,2150,2150,2150,2150,7
20240306,103600,211488670,2145,2145,2145,2145,131
20240306,103500,211207675,2145,2145,2145,2145,60
20240306,103400,211078975,2145,2145,2145,2145,131
20240306,103300,210797980,2150,2150,2150,2150,1
20240306,103200,210795830,2145,2145,2145,2145,131
20240306,103100,210514835,2150,2150,2150,2150,20
20240306,103000,210471835,2145,2150,2155,2145,205
20240306,102900,210031735,2150,2155,2155,2145,945
20240306,102800,208000575,2150,2150,2150,2150,1955
20240306,102700,203797325,2150,2145,2150,2145,131
20240306,102600,203516325,2150,2150,2150,2150,12
20240306,102500,203490525,2150,2145,2150,2145,134
20240306,102400,203203080,2150,2150,2150,2150,1
20240306,102300,203200930,2145,2145,2145,2145,131
20240306,102200,202919935,2150,2150,2150,2150,120
20240306,102100,202661935,2150,2150,2150,2145,151
20240306,102000,202337940,2150,2145,2150,2140,143
20240306,101900,202031155,2150,2150,2150,2150,1
20240306,101800,202029005,2140,2140,2140,2140,512
20240306,101700,200933325,2145,2145,2145,2145,2000
20240306,101600,196643325,2145,2155,2155,2145,1334
20240306,101500,193781230,2145,2145,2145,2145,0
20240306,101400,193781230,2145,2150,2150,2145,3536
20240306,101300,186196485,2145,2145,2145,2145,0
20240306,101200,186196485,2145,2145,2145,2145,131
20240306,101100,185915490,2155,2145,2155,2145,132
20240306,101000,185632340,2145,2145,2145,2145,1000
20240306,100900,183487340,2155,2145,2155,2145,932
20240306,100800,181487190,2150,2150,2150,2145,1890
20240306,100700,177430190,2145,2145,2145,2145,131
20240306,100600,177149195,2155,2155,2155,2155,1
20240306,100500,177147040,2150,2150,2150,2145,184
20240306,100400,176752090,2150,2150,2150,2140,52
20240306,100300,176640320,2145,2145,2145,2145,174
20240306,100200,176267090,2145,2145,2145,2145,2532
20240306,100100,170835950,2150,2155,2155,2150,31
20240306,100000,170769295,2155,2145,2155,2145,132
20240306,095900,170486145,2145,2145,2145,2145,0
20240306,095800,170486145,2145,2145,2145,2145,2131
20240306,095700,165915150,2155,2155,2155,2155,5
20240306,095600,165904375,2155,2155,2155,2150,3252
20240306,095500,158912330,2155,2150,2155,2150,2
20240306,095400,158908025,2150,2150,2150,2150,131
20240306,095300,158626375,2155,2155,2155,2155,10
20240306,095200,158604825,2150,2150,2150,2150,131
20240306,095100,158323175,2155,2145,2155,2145,132
20240306,095000,158040025,2150,2145,2150,2140,7360
20240306,094900,142219470,2150,2145,2150,2145,132
20240306,094800,141936325,2145,2150,2150,2145,3004
20240306,094700,135492725,2145,2145,2145,2145,1131
20240306,094600,133066730,2150,2150,2150,2150,7
20240306,094500,133051680,2145,2145,2150,2145,1589
20240306,094400,129639985,2145,2150,2150,2145,2111
20240306,094300,125111880,2145,2150,2150,2145,177
20240306,094200,124731985,2150,2150,2150,2150,173
20240306,094100,124360035,2145,2150,2155,2145,581
20240306,094000,123111490,2150,2150,2150,2150,132
20240306,093900,122827690,2150,2150,2150,2150,0
20240306,093800,122827690,2150,2150,2150,2150,131
20240306,093700,122546040,2155,2155,2155,2155,1
20240306,093600,122543885,2155,2155,2155,2150,334
20240306,093500,121824770,2155,2150,2155,2150,119
20240306,093400,121568870,2150,2150,2150,2150,22
20240306,093300,121521570,2155,2150,2155,2150,11
20240306,093200,121497880,2150,2155,2155,2150,186
20240306,093100,121097690,2155,2150,2155,2150,4133
20240306,093000,112211730,2155,2155,2155,2155,50
20240306,092900,112103980,2155,2150,2155,2150,135
20240306,092800,111813710,2155,2155,2155,2155,7
20240306,092700,111798625,2150,2155,2155,2150,133
20240306,092600,111512665,2155,2150,2155,2150,2
20240306,092500,111508360,2150,2150,2150,2150,297
20240306,092400,110869810,2150,2160,2160,2150,511
20240306,092300,109771145,2150,2155,2155,2150,171
20240306,092200,109403295,2155,2155,2155,2155,770
20240306,092100,107743945,2155,2155,2155,2155,210
20240306,092000,107291395,2160,2160,2160,2145,432
20240306,091900,106360240,2160,2145,2160,2145,81
20240306,091800,106186030,2160,2155,2160,2145,23145
20240306,091700,56419570,2160,2160,2160,2160,30
20240306,091600,56354770,2155,2155,2155,2155,838
20240306,091500,54548880,2160,2155,2160,2155,2
20240306,091400,54544565,2155,2155,2155,2155,3131
20240306,091300,47797260,2160,2160,2160,2160,105
20240306,091200,47570460,2165,2165,2165,2165,100
20240306,091100,47353960,2150,2150,2150,2150,131
20240306,091000,47072310,2165,2165,2165,2165,0
20240306,090900,47072310,2165,2155,2165,2155,4880
20240306,090800,36555890,2155,2155,2155,2155,0
20240306,090700,36555890,2155,2160,2160,2155,168
20240306,090600,36193665,2160,2160,2160,2160,100
20240306,090500,35977665,2160,2160,2160,2160,1
20240306,090400,35975505,2170,2160,2170,2150,13094
20240306,090300,7750200,2170,2170,2170,2170,10
20240306,090200,7728500,2170,2160,2170,2160,1632
20240306,090100,4203370,2160,2160,2160,2160,445
20240306,090000,3242170,2170,2160,2170,2160,1501