KissMeData/037270/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,191900,481984460,4100,4100,4100,4100,2402
20240305,191800,481984460,4100,4100,4100,4100,0
20240305,191700,481984460,4100,4100,4100,4100,0
20240305,191600,481984460,4100,4100,4100,4100,0
20240305,191500,481984460,4100,4100,4100,4100,0
20240305,191400,481984460,4100,4100,4100,4100,0
20240305,191300,481984460,4100,4100,4100,4100,0
20240305,191200,481984460,4100,4100,4100,4100,0
20240305,191100,481984460,4100,4100,4100,4100,0
20240305,191000,481984460,4100,4100,4100,4100,0
20240305,190900,481984460,4100,4100,4100,4100,0
20240305,190800,481984460,4100,4100,4100,4100,0
20240305,190700,481984460,4100,4100,4100,4100,0
20240305,190600,481984460,4100,4100,4100,4100,0
20240305,190500,481984460,4100,4100,4100,4100,0
20240305,190400,481984460,4100,4100,4100,4100,0
20240305,190300,481984460,4100,4100,4100,4100,0
20240305,190200,481984460,4100,4100,4100,4100,0
20240305,190100,481984460,4100,4100,4100,4100,0
20240305,190000,481984460,4100,4100,4100,4100,0
20240305,185900,481984460,4100,4100,4100,4100,0
20240305,185800,481984460,4100,4100,4100,4100,0
20240305,185700,481984460,4100,4100,4100,4100,0
20240305,185600,481984460,4100,4100,4100,4100,0
20240305,185500,481984460,4100,4100,4100,4100,0
20240305,185400,481984460,4100,4100,4100,4100,0
20240305,185300,481984460,4100,4100,4100,4100,0
20240305,185200,481984460,4100,4100,4100,4100,0
20240305,185100,481984460,4100,4100,4100,4100,0
20240305,185000,481984460,4100,4100,4100,4100,0
20240305,184900,481984460,4100,4100,4100,4100,2402
20240305,184800,481984460,4100,4100,4100,4100,0
20240305,184700,481984460,4100,4100,4100,4100,0
20240305,184600,481984460,4100,4100,4100,4100,0
20240305,184500,481984460,4100,4100,4100,4100,0
20240305,184400,481984460,4100,4100,4100,4100,0
20240305,184300,481984460,4100,4100,4100,4100,0
20240305,184200,481984460,4100,4100,4100,4100,0
20240305,184100,481984460,4100,4100,4100,4100,0
20240305,184000,481984460,4100,4100,4100,4100,0
20240305,183900,481984460,4100,4100,4100,4100,0
20240305,183800,481984460,4100,4100,4100,4100,0
20240305,183700,481984460,4100,4100,4100,4100,0
20240305,183600,481984460,4100,4100,4100,4100,0
20240305,183500,481984460,4100,4100,4100,4100,0
20240305,183400,481984460,4100,4100,4100,4100,0
20240305,183300,481984460,4100,4100,4100,4100,0
20240305,183200,481984460,4100,4100,4100,4100,0
20240305,183100,481984460,4100,4100,4100,4100,0
20240305,183000,481984460,4100,4100,4100,4100,0
20240305,182900,481984460,4100,4100,4100,4100,0
20240305,182800,481984460,4100,4100,4100,4100,0
20240305,182700,481984460,4100,4100,4100,4100,0
20240305,182600,481984460,4100,4100,4100,4100,0
20240305,182500,481984460,4100,4100,4100,4100,0
20240305,182400,481984460,4100,4100,4100,4100,0
20240305,182300,481984460,4100,4100,4100,4100,0
20240305,182200,481984460,4100,4100,4100,4100,0
20240305,182100,481984460,4100,4100,4100,4100,0
20240305,182000,481984460,4100,4100,4100,4100,0
20240305,181900,481984460,4100,4100,4100,4100,2402
20240305,181800,481984460,4100,4100,4100,4100,0
20240305,181700,481984460,4100,4100,4100,4100,0
20240305,181600,481984460,4100,4100,4100,4100,0
20240305,181500,481984460,4100,4100,4100,4100,0
20240305,181400,481984460,4100,4100,4100,4100,0
20240305,181300,481984460,4100,4100,4100,4100,0
20240305,181200,481984460,4100,4100,4100,4100,0
20240305,181100,481984460,4100,4100,4100,4100,0
20240305,181000,481984460,4100,4100,4100,4100,0
20240305,180900,481984460,4100,4100,4100,4100,0
20240305,180800,481984460,4100,4100,4100,4100,0
20240305,180700,481984460,4100,4100,4100,4100,0
20240305,180600,481984460,4100,4100,4100,4100,0
20240305,180500,481984460,4100,4100,4100,4100,0
20240305,180400,481984460,4100,4100,4100,4100,0
20240305,180300,481984460,4100,4100,4100,4100,0
20240305,180200,481984460,4100,4100,4100,4100,0
20240305,180100,481984460,4100,4100,4100,4100,0
20240305,180000,481984460,4100,4100,4100,4100,0
20240305,175900,481984460,4100,4100,4100,4100,0
20240305,175800,481984460,4100,4100,4100,4100,0
20240305,175700,481984460,4100,4100,4100,4100,0
20240305,175600,481984460,4100,4100,4100,4100,0
20240305,175500,481984460,4100,4100,4100,4100,0
20240305,175400,481984460,4100,4100,4100,4100,0
20240305,175300,481984460,4100,4100,4100,4100,0
20240305,175200,481984460,4100,4100,4100,4100,0
20240305,175100,481984460,4100,4100,4100,4100,0
20240305,175000,481984460,4100,4100,4100,4100,0
20240305,174900,481984460,4100,4100,4100,4100,2402
20240305,174800,481984460,4100,4100,4100,4100,0
20240305,174700,481984460,4100,4100,4100,4100,0
20240305,174600,481984460,4100,4100,4100,4100,0
20240305,174500,481984460,4100,4100,4100,4100,0
20240305,174400,481984460,4100,4100,4100,4100,0
20240305,174300,481984460,4100,4100,4100,4100,0
20240305,174200,481984460,4100,4100,4100,4100,0
20240305,174100,481984460,4100,4100,4100,4100,0
20240305,174000,481984460,4100,4100,4100,4100,0
20240305,173900,481984460,4100,4100,4100,4100,0
20240305,173800,481984460,4100,4100,4100,4100,0
20240305,173700,481984460,4100,4100,4100,4100,0
20240305,173600,481984460,4100,4100,4100,4100,0
20240305,173500,481984460,4100,4100,4100,4100,0
20240305,173400,481984460,4100,4100,4100,4100,0
20240305,173300,481984460,4100,4100,4100,4100,0
20240305,173200,481984460,4100,4100,4100,4100,0
20240305,173100,481984460,4100,4100,4100,4100,0
20240305,173000,481984460,4100,4100,4100,4100,0
20240305,172900,481984460,4100,4100,4100,4100,0
20240305,172800,481984460,4100,4100,4100,4100,0
20240305,172700,481984460,4100,4100,4100,4100,0
20240305,172600,481984460,4100,4100,4100,4100,0
20240305,172500,481984460,4100,4100,4100,4100,0
20240305,172400,481984460,4100,4100,4100,4100,0
20240305,172300,481984460,4100,4100,4100,4100,0
20240305,172200,481984460,4100,4100,4100,4100,0
20240305,172100,481984460,4100,4100,4100,4100,0
20240305,172000,481984460,4100,4100,4100,4100,0
20240305,171900,481984460,4100,4100,4100,4100,2402
20240305,171800,481984460,4100,4100,4100,4100,0
20240305,171700,481984460,4100,4100,4100,4100,0
20240305,171600,481984460,4100,4100,4100,4100,0
20240305,171500,481984460,4100,4100,4100,4100,0
20240305,171400,481984460,4100,4100,4100,4100,0
20240305,171300,481984460,4100,4100,4100,4100,0
20240305,171200,481984460,4100,4100,4100,4100,0
20240305,171100,481984460,4100,4100,4100,4100,0
20240305,171000,481984460,4100,4100,4100,4100,0
20240305,170900,481984460,4100,4100,4100,4100,0
20240305,170800,481984460,4100,4100,4100,4100,0
20240305,170700,481984460,4100,4100,4100,4100,0
20240305,170600,481984460,4100,4100,4100,4100,0
20240305,170500,481984460,4100,4100,4100,4100,0
20240305,170400,481984460,4100,4100,4100,4100,0
20240305,170300,481984460,4100,4100,4100,4100,0
20240305,170200,481984460,4100,4100,4100,4100,0
20240305,170100,481984460,4100,4100,4100,4100,0
20240305,170000,481984460,4100,4100,4100,4100,0
20240305,165900,481984460,4100,4100,4100,4100,0
20240305,165800,481984460,4100,4100,4100,4100,0
20240305,165700,481984460,4100,4100,4100,4100,0
20240305,165600,481984460,4100,4100,4100,4100,0
20240305,165500,481984460,4100,4100,4100,4100,0
20240305,165400,481984460,4100,4100,4100,4100,0
20240305,165300,481984460,4100,4100,4100,4100,0
20240305,165200,481984460,4100,4100,4100,4100,0
20240305,165100,481984460,4100,4100,4100,4100,0
20240305,165000,481984460,4100,4100,4100,4100,0
20240305,164900,481984460,4100,4100,4100,4100,2402
20240305,164800,481984460,4100,4100,4100,4100,0
20240305,164700,481984460,4100,4100,4100,4100,0
20240305,164600,481984460,4100,4100,4100,4100,0
20240305,164500,481984460,4100,4100,4100,4100,0
20240305,164400,481984460,4100,4100,4100,4100,0
20240305,164300,481984460,4100,4100,4100,4100,0
20240305,164200,481984460,4100,4100,4100,4100,0
20240305,164100,481984460,4100,4100,4100,4100,0
20240305,164000,481984460,4100,4100,4100,4100,0
20240305,163900,481984460,4100,4100,4100,4100,0
20240305,163800,481984460,4100,4100,4100,4100,0
20240305,163700,481984460,4100,4100,4100,4100,0
20240305,163600,481984460,4100,4100,4100,4100,0
20240305,163500,481984460,4100,4100,4100,4100,0
20240305,163400,481984460,4100,4100,4100,4100,0
20240305,163300,481984460,4100,4100,4100,4100,0
20240305,163200,481984460,4100,4100,4100,4100,0
20240305,163100,481984460,4100,4100,4100,4100,0
20240305,163000,481984460,4100,4100,4100,4100,0
20240305,162900,481984460,4100,4100,4100,4100,0
20240305,162800,481984460,4100,4100,4100,4100,0
20240305,162700,481984460,4100,4100,4100,4100,0
20240305,162600,481984460,4100,4100,4100,4100,0
20240305,162500,481984460,4100,4100,4100,4100,0
20240305,162400,481984460,4100,4100,4100,4100,0
20240305,162300,481984460,4100,4100,4100,4100,0
20240305,162200,481984460,4100,4100,4100,4100,0
20240305,162100,481984460,4100,4100,4100,4100,0
20240305,162000,481984460,4100,4100,4100,4100,0
20240305,161900,481984460,4100,4100,4100,4100,2402
20240305,161800,481984460,4100,4100,4100,4100,0
20240305,161700,481984460,4100,4100,4100,4100,0
20240305,161600,481984460,4100,4100,4100,4100,0
20240305,161500,481984460,4100,4100,4100,4100,0
20240305,161400,481984460,4100,4100,4100,4100,0
20240305,161300,481984460,4100,4100,4100,4100,0
20240305,161200,481984460,4100,4100,4100,4100,0
20240305,161100,481984460,4100,4100,4100,4100,0
20240305,161000,481984460,4100,4100,4100,4100,0
20240305,160900,481984460,4100,4100,4100,4100,0
20240305,160800,481984460,4100,4100,4100,4100,0
20240305,160700,481984460,4100,4100,4100,4100,0
20240305,160600,481984460,4100,4100,4100,4100,0
20240305,160500,481984460,4100,4100,4100,4100,0
20240305,160400,481984460,4100,4100,4100,4100,0
20240305,160300,481984460,4100,4100,4100,4100,0
20240305,160200,481984460,4100,4100,4100,4100,0
20240305,160100,481984460,4100,4100,4100,4100,0
20240305,160000,481984460,4100,4100,4100,4100,0
20240305,155900,481984460,4100,4100,4100,4100,0
20240305,155800,481984460,4100,4100,4100,4100,0
20240305,155700,481984460,4100,4100,4100,4100,0
20240305,155600,481984460,4100,4100,4100,4100,0
20240305,155500,481984460,4100,4100,4100,4100,0
20240305,155400,481984460,4100,4100,4100,4100,0
20240305,155300,481984460,4100,4100,4100,4100,0
20240305,155200,481984460,4100,4100,4100,4100,0
20240305,155100,481984460,4100,4100,4100,4100,0
20240305,155000,481984460,4100,4100,4100,4100,0
20240305,154900,481984460,4100,4100,4100,4100,2402
20240305,154800,481984460,4100,4100,4100,4100,0
20240305,154700,481984460,4100,4100,4100,4100,0
20240305,154600,481984460,4100,4100,4100,4100,0
20240305,154500,481984460,4100,4100,4100,4100,0
20240305,154400,481984460,4100,4100,4100,4100,0
20240305,154300,481984460,4100,4100,4100,4100,0
20240305,154200,481984460,4100,4100,4100,4100,0
20240305,154100,481984460,4100,4100,4100,4100,0
20240305,154000,481984460,4100,4100,4100,4100,0
20240305,153900,481984460,4100,4100,4100,4100,0
20240305,153800,481984460,4100,4100,4100,4100,0
20240305,153700,481984460,4100,4100,4100,4100,0
20240305,153600,481984460,4100,4100,4100,4100,0
20240305,153500,481984460,4100,4100,4100,4100,0
20240305,153400,481984460,4100,4100,4100,4100,0
20240305,153300,481984460,4100,4100,4100,4100,0
20240305,153200,481984460,4100,4100,4100,4100,0
20240305,153100,481984460,4100,4100,4100,4100,0
20240305,153000,481984460,4100,4100,4100,4100,2402
20240305,152900,472136260,4120,4120,4120,4120,0
20240305,152800,472136260,4120,4120,4120,4120,0
20240305,152700,472136260,4120,4120,4120,4120,0
20240305,152600,472136260,4120,4120,4120,4120,0
20240305,152500,472136260,4120,4120,4120,4120,0
20240305,152400,472136260,4120,4120,4120,4120,0
20240305,152300,472136260,4120,4120,4120,4120,0
20240305,152200,472136260,4120,4120,4120,4120,0
20240305,152100,472136260,4120,4120,4120,4120,0
20240305,152000,472136260,4120,4120,4120,4120,0
20240305,151900,472136260,4120,4110,4120,4105,26
20240305,151800,472029395,4110,4110,4110,4110,319
20240305,151700,470718305,4110,4105,4110,4105,543
20240305,151600,468489285,4105,4105,4105,4105,0
20240305,151500,468489285,4105,4105,4105,4105,151
20240305,151400,467869430,4105,4105,4105,4105,65
20240305,151300,467602605,4110,4110,4110,4110,1
20240305,151200,467598495,4120,4120,4120,4120,0
20240305,151100,467598495,4120,4115,4120,4115,103
20240305,151000,467174145,4120,4110,4120,4100,902
20240305,150900,463466790,4105,4105,4105,4105,197
20240305,150800,462658105,4105,4100,4105,4100,336
20240305,150700,461280500,4100,4100,4100,4100,0
20240305,150600,461280500,4100,4100,4100,4100,35
20240305,150500,461137000,4100,4100,4100,4100,1000
20240305,150400,457037000,4100,4100,4100,4100,16
20240305,150300,456971400,4090,4100,4100,4090,6
20240305,150200,456946840,4100,4100,4100,4100,4
20240305,150100,456930440,4090,4095,4095,4080,1758
20240305,150000,449754155,4085,4090,4090,4080,2581
20240305,145900,439210830,4085,4090,4090,4085,3005
20240305,145800,426934295,4095,4100,4100,4095,1780
20240305,145700,419645175,4100,4100,4100,4100,0
20240305,145600,419645175,4100,4100,4100,4100,1546
20240305,145500,413306575,4095,4095,4095,4095,30
20240305,145400,413183725,4100,4100,4100,4100,0
20240305,145300,413183725,4100,4100,4100,4100,285
20240305,145200,412015225,4100,4100,4100,4100,0
20240305,145100,412015225,4100,4100,4100,4100,41
20240305,145000,411847125,4100,4100,4100,4100,1015
20240305,144900,407685625,4095,4095,4095,4095,10
20240305,144800,407644675,4095,4095,4095,4095,0
20240305,144700,407644675,4095,4095,4095,4095,0
20240305,144600,407644675,4095,4100,4100,4095,201
20240305,144500,406821575,4095,4095,4095,4095,200
20240305,144400,406002575,4095,4095,4095,4095,0
20240305,144300,406002575,4095,4095,4095,4095,0
20240305,144200,406002575,4095,4095,4095,4095,150
20240305,144100,405388325,4095,4095,4095,4095,2
20240305,144000,405380135,4100,4095,4100,4095,81
20240305,143900,405048435,4100,4100,4100,4100,305
20240305,143800,403797935,4100,4100,4100,4100,0
20240305,143700,403797935,4100,4100,4100,4100,86
20240305,143600,403445335,4100,4100,4100,4100,4
20240305,143500,403428935,4100,4100,4100,4100,14
20240305,143400,403371535,4095,4095,4095,4095,281
20240305,143300,402220840,4090,4090,4090,4090,5
20240305,143200,402200390,4090,4090,4090,4085,2127
20240305,143100,393506360,4090,4090,4090,4090,3
20240305,143000,393494090,4090,4095,4095,4090,420
20240305,142900,391775355,4095,4095,4095,4095,0
20240305,142800,391775355,4095,4095,4095,4095,25
20240305,142700,391672980,4100,4100,4100,4100,0
20240305,142600,391672980,4100,4100,4100,4100,10
20240305,142500,391631980,4100,4100,4100,4100,102
20240305,142400,391213780,4105,4105,4105,4105,2
20240305,142300,391205570,4105,4105,4105,4105,0
20240305,142200,391205570,4105,4105,4105,4105,0
20240305,142100,391205570,4105,4105,4105,4105,0
20240305,142000,391205570,4105,4105,4105,4105,0
20240305,141900,391205570,4105,4105,4105,4105,2
20240305,141800,391197360,4105,4105,4105,4105,0
20240305,141700,391197360,4105,4105,4105,4105,0
20240305,141600,391197360,4105,4105,4105,4105,0
20240305,141500,391197360,4105,4105,4105,4105,0
20240305,141400,391197360,4105,4105,4105,4105,0
20240305,141300,391197360,4105,4095,4105,4095,201
20240305,141200,390374255,4100,4100,4100,4100,49
20240305,141100,390173355,4105,4105,4105,4105,1
20240305,141000,390169250,4105,4105,4105,4105,72
20240305,140900,389873690,4105,4105,4105,4105,3
20240305,140800,389861375,4105,4105,4105,4100,29
20240305,140700,389742400,4100,4100,4100,4100,153
20240305,140600,389115100,4095,4095,4095,4095,63
20240305,140500,388857115,4100,4100,4100,4100,1
20240305,140400,388853015,4100,4100,4100,4100,40
20240305,140300,388689015,4105,4105,4105,4105,0
20240305,140200,388689015,4105,4105,4105,4105,1
20240305,140100,388684910,4090,4090,4090,4090,64
20240305,140000,388423150,4090,4100,4100,4090,1009
20240305,135900,384292750,4105,4105,4105,4105,0
20240305,135800,384292750,4105,4105,4105,4105,1
20240305,135700,384288645,4095,4095,4095,4095,0
20240305,135600,384288645,4095,4100,4100,4095,30
20240305,135500,384165785,4105,4105,4105,4105,110
20240305,135400,383714235,4110,4110,4110,4105,22
20240305,135300,383623820,4110,4110,4110,4110,2
20240305,135200,383615600,4110,4110,4110,4110,1
20240305,135100,383611490,4110,4110,4110,4110,5
20240305,135000,383590940,4110,4110,4110,4110,1
20240305,134900,383586830,4110,4110,4110,4110,10
20240305,134800,383545730,4110,4110,4110,4110,600
20240305,134700,381079730,4110,4110,4110,4110,0
20240305,134600,381079730,4110,4110,4110,4110,38
20240305,134500,380923550,4080,4080,4080,4080,0
20240305,134400,380923550,4080,4105,4105,4080,10000
20240305,134300,340104580,4110,4110,4110,4110,6
20240305,134200,340079920,4110,4110,4110,4110,0
20240305,134100,340079920,4110,4110,4110,4090,5002
20240305,134000,319612950,4095,4095,4095,4095,0
20240305,133900,319612950,4095,4100,4110,4095,183
20240305,133800,318863375,4100,4100,4100,4100,0
20240305,133700,318863375,4100,4105,4105,4100,5000
20240305,133600,298360455,4110,4110,4110,4110,0
20240305,133500,298360455,4110,4110,4110,4110,0
20240305,133400,298360455,4110,4110,4110,4110,10
20240305,133300,298319355,4110,4110,4110,4110,6
20240305,133200,298294695,4110,4110,4110,4110,43
20240305,133100,298117965,4110,4120,4120,4110,769
20240305,133000,294953050,4120,4120,4120,4120,12
20240305,132900,294903610,4125,4125,4125,4125,0
20240305,132800,294903610,4125,4120,4125,4120,62
20240305,132700,294648145,4125,4125,4125,4125,0
20240305,132600,294648145,4125,4125,4125,4125,0
20240305,132500,294648145,4125,4125,4125,4125,0
20240305,132400,294648145,4125,4120,4125,4120,70
20240305,132300,294359560,4120,4120,4120,4120,1
20240305,132200,294355440,4120,4120,4120,4120,0
20240305,132100,294355440,4120,4120,4120,4120,0
20240305,132000,294355440,4120,4120,4120,4120,1
20240305,131900,294351320,4110,4115,4115,4110,500
20240305,131800,292295535,4115,4120,4120,4115,721
20240305,131700,289328300,4120,4120,4120,4120,30
20240305,131600,289204700,4120,4120,4120,4120,0
20240305,131500,289204700,4120,4120,4120,4120,0
20240305,131400,289204700,4120,4120,4120,4120,0
20240305,131300,289204700,4120,4120,4120,4120,50
20240305,131200,288998700,4125,4125,4125,4125,3
20240305,131100,288986325,4125,4125,4125,4125,5
20240305,131000,288965700,4125,4125,4125,4125,0
20240305,130900,288965700,4125,4125,4125,4125,0
20240305,130800,288965700,4125,4125,4125,4125,201
20240305,130700,288136575,4125,4125,4125,4125,0
20240305,130600,288136575,4125,4125,4125,4125,0
20240305,130500,288136575,4125,4125,4125,4125,0
20240305,130400,288136575,4125,4125,4125,4125,0
20240305,130300,288136575,4125,4125,4125,4125,0
20240305,130200,288136575,4125,4125,4125,4125,11
20240305,130100,288091200,4125,4125,4125,4125,0
20240305,130000,288091200,4125,4125,4125,4125,162
20240305,125900,287422950,4115,4115,4115,4115,183
20240305,125800,286669905,4105,4110,4110,4105,1000
20240305,125700,282563760,4110,4115,4115,4110,1550
20240305,125600,276186470,4120,4120,4120,4120,0
20240305,125500,276186470,4120,4120,4125,4120,226
20240305,125400,275255345,4120,4120,4120,4120,0
20240305,125300,275255345,4120,4120,4120,4120,0
20240305,125200,275255345,4120,4120,4120,4120,10
20240305,125100,275214145,4120,4120,4120,4120,250
20240305,125000,274184145,4120,4120,4120,4120,1
20240305,124900,274180025,4125,4125,4125,4125,25
20240305,124800,274076900,4125,4125,4125,4125,43
20240305,124700,273899525,4130,4130,4130,4130,0
20240305,124600,273899525,4130,4130,4130,4130,0
20240305,124500,273899525,4130,4130,4130,4130,0
20240305,124400,273899525,4130,4130,4130,4130,0
20240305,124300,273899525,4130,4130,4130,4130,0
20240305,124200,273899525,4130,4130,4130,4130,0
20240305,124100,273899525,4130,4130,4130,4130,0
20240305,124000,273899525,4130,4125,4130,4125,1205
20240305,123900,268928245,4125,4125,4125,4125,0
20240305,123800,268928245,4125,4125,4125,4125,957
20240305,123700,264980620,4130,4130,4130,4130,0
20240305,123600,264980620,4130,4130,4130,4130,1
20240305,123500,264976490,4125,4125,4125,4125,0
20240305,123400,264976490,4125,4125,4125,4125,0
20240305,123300,264976490,4125,4125,4125,4125,0
20240305,123200,264976490,4125,4125,4125,4125,70
20240305,123100,264687740,4130,4130,4130,4130,0
20240305,123000,264687740,4130,4125,4130,4125,26
20240305,122900,264580485,4125,4125,4125,4125,335
20240305,122800,263198610,4130,4130,4130,4130,0
20240305,122700,263198610,4130,4130,4130,4130,4
20240305,122600,263182090,4125,4125,4125,4125,0
20240305,122500,263182090,4125,4125,4125,4125,0
20240305,122400,263182090,4125,4125,4125,4125,0
20240305,122300,263182090,4125,4125,4125,4125,0
20240305,122200,263182090,4125,4125,4125,4125,0
20240305,122100,263182090,4125,4125,4125,4125,2
20240305,122000,263173840,4125,4125,4125,4125,2
20240305,121900,263165590,4125,4125,4125,4125,56
20240305,121800,262934590,4120,4120,4120,4120,0
20240305,121700,262934590,4120,4120,4120,4120,1
20240305,121600,262930470,4125,4130,4130,4125,2
20240305,121500,262922215,4130,4130,4130,4130,0
20240305,121400,262922215,4130,4130,4130,4130,0
20240305,121300,262922215,4130,4130,4130,4130,0
20240305,121200,262922215,4130,4130,4130,4130,0
20240305,121100,262922215,4130,4130,4130,4130,0
20240305,121000,262922215,4130,4130,4130,4130,0
20240305,120900,262922215,4130,4130,4130,4130,1
20240305,120800,262918085,4130,4125,4130,4125,6
20240305,120700,262893330,4125,4125,4125,4125,0
20240305,120600,262893330,4125,4125,4125,4125,2
20240305,120500,262885080,4125,4125,4125,4125,15
20240305,120400,262823205,4125,4120,4125,4120,4
20240305,120300,262806720,4125,4125,4125,4125,2
20240305,120200,262798470,4125,4125,4125,4125,0
20240305,120100,262798470,4125,4125,4125,4125,0
20240305,120000,262798470,4125,4125,4125,4125,30
20240305,115900,262674720,4125,4125,4125,4125,0
20240305,115800,262674720,4125,4125,4125,4125,1
20240305,115700,262670595,4115,4115,4115,4115,0
20240305,115600,262670595,4115,4115,4115,4115,0
20240305,115500,262670595,4115,4115,4115,4115,60
20240305,115400,262423695,4115,4115,4115,4115,0
20240305,115300,262423695,4115,4115,4115,4115,0
20240305,115200,262423695,4115,4115,4115,4115,4
20240305,115100,262407235,4115,4115,4115,4115,0
20240305,115000,262407235,4115,4115,4115,4115,18
20240305,114900,262333165,4115,4115,4115,4115,5
20240305,114800,262312590,4115,4115,4115,4115,293
20240305,114700,261106895,4110,4110,4110,4110,739
20240305,114600,258069605,4115,4120,4120,4115,610
20240305,114500,255557815,4125,4125,4125,4125,0
20240305,114400,255557815,4125,4130,4130,4125,395
20240305,114300,253928415,4130,4130,4130,4130,72
20240305,114200,253631055,4130,4130,4130,4130,0
20240305,114100,253631055,4130,4130,4130,4130,443
20240305,114000,251801465,4130,4130,4130,4130,20
20240305,113900,251718865,4125,4130,4130,4125,292
20240305,113800,250513155,4130,4130,4130,4130,3
20240305,113700,250500765,4130,4130,4130,4130,0
20240305,113600,250500765,4130,4130,4130,4130,2
20240305,113500,250492505,4130,4130,4130,4130,0
20240305,113400,250492505,4130,4130,4130,4130,0
20240305,113300,250492505,4130,4130,4130,4130,0
20240305,113200,250492505,4130,4130,4135,4130,515
20240305,113100,248364255,4130,4130,4130,4130,194
20240305,113000,247563035,4130,4130,4130,4130,0
20240305,112900,247563035,4130,4130,4130,4130,0
20240305,112800,247563035,4130,4130,4130,4130,320
20240305,112700,246241435,4130,4130,4130,4130,0
20240305,112600,246241435,4130,4130,4130,4130,0
20240305,112500,246241435,4130,4130,4130,4130,0
20240305,112400,246241435,4130,4130,4130,4130,0
20240305,112300,246241435,4130,4130,4130,4130,15
20240305,112200,246179485,4135,4135,4135,4135,1
20240305,112100,246175350,4130,4130,4130,4130,2
20240305,112000,246167090,4135,4135,4135,4135,4
20240305,111900,246150550,4135,4135,4135,4135,34
20240305,111800,246009960,4140,4140,4140,4140,5
20240305,111700,245989260,4140,4135,4140,4135,467
20240305,111600,244058205,4130,4130,4130,4130,1
20240305,111500,244054075,4130,4135,4135,4130,2
20240305,111400,244045810,4130,4130,4130,4130,40
20240305,111300,243880610,4130,4130,4130,4130,120
20240305,111200,243385010,4130,4135,4135,4130,9
20240305,111100,243347810,4140,4140,4140,4140,1
20240305,111000,243343670,4140,4140,4140,4140,0
20240305,110900,243343670,4140,4140,4140,4140,22
20240305,110800,243252590,4140,4140,4140,4140,0
20240305,110700,243252590,4140,4140,4140,4140,0
20240305,110600,243252590,4140,4140,4140,4140,1
20240305,110500,243248450,4135,4135,4135,4135,0
20240305,110400,243248450,4135,4135,4135,4135,40
20240305,110300,243083050,4135,4135,4135,4135,0
20240305,110200,243083050,4135,4135,4135,4135,54
20240305,110100,242859760,4135,4135,4135,4135,0
20240305,110000,242859760,4135,4135,4135,4135,0
20240305,105900,242859760,4135,4135,4135,4135,5
20240305,105800,242839085,4110,4110,4110,4110,0
20240305,105700,242839085,4110,4110,4115,4110,821
20240305,105600,239464760,4100,4135,4135,4100,3949
20240305,105500,223235835,4135,4135,4135,4135,0
20240305,105400,223235835,4135,4135,4135,4135,13
20240305,105300,223182080,4140,4140,4140,4140,0
20240305,105200,223182080,4140,4140,4140,4140,1
20240305,105100,223177940,4140,4135,4140,4135,19
20240305,105000,223099370,4140,4140,4140,4140,0
20240305,104900,223099370,4140,4140,4140,4140,0
20240305,104800,223099370,4140,4140,4140,4140,0
20240305,104700,223099370,4140,4140,4140,4140,0
20240305,104600,223099370,4140,4140,4140,4140,100
20240305,104500,222685370,4145,4145,4145,4145,0
20240305,104400,222685370,4145,4145,4145,4145,0
20240305,104300,222685370,4145,4145,4145,4145,0
20240305,104200,222685370,4145,4140,4145,4140,51
20240305,104100,222474155,4135,4135,4135,4135,88
20240305,104000,222110275,4135,4135,4135,4135,0
20240305,103900,222110275,4135,4135,4135,4135,310
20240305,103800,220828425,4135,4135,4135,4135,5
20240305,103700,220807750,4130,4130,4130,4130,0
20240305,103600,220807750,4130,4135,4135,4130,264
20240305,103500,219717360,4140,4140,4140,4140,0
20240305,103400,219717360,4140,4140,4140,4140,0
20240305,103300,219717360,4140,4140,4140,4140,60
20240305,103200,219468960,4140,4140,4140,4140,10
20240305,103100,219427560,4140,4140,4140,4130,62
20240305,103000,219171180,4130,4130,4135,4130,1380
20240305,102900,213470175,4135,4135,4135,4135,1
20240305,102800,213466040,4135,4135,4135,4135,0
20240305,102700,213466040,4135,4135,4135,4135,1
20240305,102600,213461905,4135,4135,4135,4135,0
20240305,102500,213461905,4135,4135,4135,4135,0
20240305,102400,213461905,4135,4135,4135,4135,0
20240305,102300,213461905,4135,4135,4135,4135,1000
20240305,102200,209326905,4135,4135,4135,4135,0
20240305,102100,209326905,4135,4135,4135,4135,0
20240305,102000,209326905,4135,4120,4135,4120,1089
20240305,101900,204840210,4125,4130,4130,4125,519
20240305,101800,202699235,4135,4135,4135,4135,158
20240305,101700,202045905,4135,4135,4135,4135,0
20240305,101600,202045905,4135,4135,4135,4135,0
20240305,101500,202045905,4135,4135,4135,4135,5
20240305,101400,202025230,4135,4135,4135,4135,0
20240305,101300,202025230,4135,4135,4135,4135,5
20240305,101200,202004555,4125,4125,4125,4125,80
20240305,101100,201674555,4125,4125,4125,4125,30
20240305,101000,201550805,4135,4135,4135,4135,0
20240305,100900,201550805,4135,4140,4140,4135,105
20240305,100800,201116610,4135,4135,4135,4135,0
20240305,100700,201116610,4135,4135,4135,4135,3
20240305,100600,201104205,4135,4140,4140,4135,520
20240305,100500,198951505,4135,4135,4135,4135,190
20240305,100400,198165855,4135,4135,4135,4135,0
20240305,100300,198165855,4135,4135,4135,4135,1
20240305,100200,198161720,4135,4135,4135,4135,244
20240305,100100,197152780,4140,4135,4140,4135,385
20240305,100000,195558905,4130,4130,4130,4130,1
20240305,095900,195554775,4115,4115,4115,4115,0
20240305,095800,195554775,4115,4130,4130,4115,10
20240305,095700,195513545,4130,4140,4140,4130,17
20240305,095600,195443325,4140,4140,4140,4140,1000
20240305,095500,191303325,4140,4140,4140,4140,0
20240305,095400,191303325,4140,4140,4140,4140,16
20240305,095300,191237085,4140,4140,4140,4140,13
20240305,095200,191183265,4140,4140,4140,4140,0
20240305,095100,191183265,4140,4140,4140,4140,10
20240305,095000,191141865,4145,4145,4145,4145,0
20240305,094900,191141865,4145,4145,4145,4145,0
20240305,094800,191141865,4145,4145,4145,4145,635
20240305,094700,188509790,4145,4145,4150,4145,417
20240305,094600,186781315,4145,4145,4145,4145,0
20240305,094500,186781315,4145,4145,4145,4145,36
20240305,094400,186632095,4150,4150,4150,4110,1959
20240305,094300,178520360,4150,4155,4155,4150,1116
20240305,094200,173888435,4155,4155,4155,4155,823
20240305,094100,170468870,4150,4150,4150,4150,250
20240305,094000,169431370,4150,4150,4150,4150,455
20240305,093900,167543120,4145,4145,4145,4145,1516
20240305,093800,161259300,4145,4130,4145,4120,154
20240305,093700,160623700,4145,4145,4145,4130,102
20240305,093600,160201030,4145,4150,4150,4145,360
20240305,093500,158708555,4150,4155,4155,4150,104
20240305,093400,158276540,4150,4150,4150,4150,2140
20240305,093300,149395540,4145,4145,4145,4145,749
20240305,093200,146290935,4140,4140,4140,4140,573
20240305,093100,143918715,4135,4135,4135,4135,1200
20240305,093000,138956715,4130,4130,4130,4130,53
20240305,092900,138737825,4130,4130,4135,4120,3863
20240305,092800,122783595,4130,4130,4130,4120,1021
20240305,092700,118566885,4130,4130,4130,4120,281
20240305,092600,117406365,4130,4130,4130,4130,723
20240305,092500,114420375,4115,4115,4115,4115,0
20240305,092400,114420375,4115,4110,4130,4110,423
20240305,092300,112679685,4110,4100,4110,4100,610
20240305,092200,110172595,4100,4105,4105,4100,1881
20240305,092100,102459715,4110,4110,4110,4110,0
20240305,092000,102459715,4110,4110,4110,4110,6
20240305,091900,102435055,4100,4085,4100,4085,828
20240305,091800,99042890,4090,4085,4090,4085,1100
20240305,091700,94544390,4085,4085,4085,4085,32
20240305,091600,94413670,4085,4095,4095,4080,6447
20240305,091500,68065010,4090,4090,4090,4090,929
20240305,091400,64265400,4090,4095,4095,4090,644
20240305,091300,61631315,4095,4095,4095,4090,23
20240305,091200,61537135,4095,4095,4095,4095,101
20240305,091100,61123540,4095,4090,4095,4090,40
20240305,091000,60959935,4090,4100,4100,4090,2728
20240305,090900,49788545,4095,4100,4100,4095,948
20240305,090800,45902650,4110,4105,4115,4100,4398
20240305,090700,27848790,4110,4115,4115,4110,660
20240305,090600,25135985,4135,4110,4135,4110,252
20240305,090500,24100240,4110,4115,4115,4110,571
20240305,090400,21753405,4115,4110,4115,4110,157
20240305,090300,21107355,4140,4140,4140,4140,116
20240305,090200,20627115,4145,4105,4145,4105,832
20240305,090100,17201010,4100,4105,4105,4100,2119
20240305,090000,8502520,4105,4095,4160,4095,2067