KissMeData/101930/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,200700,445902790,11930,11930,11930,11930,156
20240307,200600,445902790,11930,11930,11930,11930,0
20240307,200500,445902790,11930,11930,11930,11930,0
20240307,200400,445902790,11930,11930,11930,11930,0
20240307,200300,445902790,11930,11930,11930,11930,0
20240307,200200,445902790,11930,11930,11930,11930,0
20240307,200100,445902790,11930,11930,11930,11930,0
20240307,200000,445902790,11930,11930,11930,11930,0
20240307,195900,445902790,11930,11930,11930,11930,0
20240307,195800,445902790,11930,11930,11930,11930,0
20240307,195700,445902790,11930,11930,11930,11930,0
20240307,195600,445902790,11930,11930,11930,11930,0
20240307,195500,445902790,11930,11930,11930,11930,0
20240307,195400,445902790,11930,11930,11930,11930,0
20240307,195300,445902790,11930,11930,11930,11930,0
20240307,195200,445902790,11930,11930,11930,11930,0
20240307,195100,445902790,11930,11930,11930,11930,0
20240307,195000,445902790,11930,11930,11930,11930,0
20240307,194900,445902790,11930,11930,11930,11930,0
20240307,194800,445902790,11930,11930,11930,11930,0
20240307,194700,445902790,11930,11930,11930,11930,0
20240307,194600,445902790,11930,11930,11930,11930,0
20240307,194500,445902790,11930,11930,11930,11930,0
20240307,194400,445902790,11930,11930,11930,11930,0
20240307,194300,445902790,11930,11930,11930,11930,0
20240307,194200,445902790,11930,11930,11930,11930,0
20240307,194100,445902790,11930,11930,11930,11930,0
20240307,194000,445902790,11930,11930,11930,11930,0
20240307,193900,445902790,11930,11930,11930,11930,0
20240307,193800,445902790,11930,11930,11930,11930,0
20240307,193700,445902790,11930,11930,11930,11930,156
20240307,193600,445902790,11930,11930,11930,11930,0
20240307,193500,445902790,11930,11930,11930,11930,0
20240307,193400,445902790,11930,11930,11930,11930,0
20240307,193300,445902790,11930,11930,11930,11930,0
20240307,193200,445902790,11930,11930,11930,11930,0
20240307,193100,445902790,11930,11930,11930,11930,0
20240307,193000,445902790,11930,11930,11930,11930,0
20240307,192900,445902790,11930,11930,11930,11930,0
20240307,192800,445902790,11930,11930,11930,11930,0
20240307,192700,445902790,11930,11930,11930,11930,0
20240307,192600,445902790,11930,11930,11930,11930,0
20240307,192500,445902790,11930,11930,11930,11930,0
20240307,192400,445902790,11930,11930,11930,11930,0
20240307,192300,445902790,11930,11930,11930,11930,0
20240307,192200,445902790,11930,11930,11930,11930,0
20240307,192100,445902790,11930,11930,11930,11930,0
20240307,192000,445902790,11930,11930,11930,11930,0
20240307,191900,445902790,11930,11930,11930,11930,0
20240307,191800,445902790,11930,11930,11930,11930,0
20240307,191700,445902790,11930,11930,11930,11930,0
20240307,191600,445902790,11930,11930,11930,11930,0
20240307,191500,445902790,11930,11930,11930,11930,0
20240307,191400,445902790,11930,11930,11930,11930,0
20240307,191300,445902790,11930,11930,11930,11930,0
20240307,191200,445902790,11930,11930,11930,11930,0
20240307,191100,445902790,11930,11930,11930,11930,0
20240307,191000,445902790,11930,11930,11930,11930,0
20240307,190900,445902790,11930,11930,11930,11930,0
20240307,190800,445902790,11930,11930,11930,11930,0
20240307,190700,445902790,11930,11930,11930,11930,156
20240307,190600,445902790,11930,11930,11930,11930,0
20240307,190500,445902790,11930,11930,11930,11930,0
20240307,190400,445902790,11930,11930,11930,11930,0
20240307,190300,445902790,11930,11930,11930,11930,0
20240307,190200,445902790,11930,11930,11930,11930,0
20240307,190100,445902790,11930,11930,11930,11930,0
20240307,190000,445902790,11930,11930,11930,11930,0
20240307,185900,445902790,11930,11930,11930,11930,0
20240307,185800,445902790,11930,11930,11930,11930,0
20240307,185700,445902790,11930,11930,11930,11930,0
20240307,185600,445902790,11930,11930,11930,11930,0
20240307,185500,445902790,11930,11930,11930,11930,0
20240307,185400,445902790,11930,11930,11930,11930,0
20240307,185300,445902790,11930,11930,11930,11930,0
20240307,185200,445902790,11930,11930,11930,11930,0
20240307,185100,445902790,11930,11930,11930,11930,0
20240307,185000,445902790,11930,11930,11930,11930,0
20240307,184900,445902790,11930,11930,11930,11930,0
20240307,184800,445902790,11930,11930,11930,11930,0
20240307,184700,445902790,11930,11930,11930,11930,0
20240307,184600,445902790,11930,11930,11930,11930,0
20240307,184500,445902790,11930,11930,11930,11930,0
20240307,184400,445902790,11930,11930,11930,11930,0
20240307,184300,445902790,11930,11930,11930,11930,0
20240307,184200,445902790,11930,11930,11930,11930,0
20240307,184100,445902790,11930,11930,11930,11930,0
20240307,184000,445902790,11930,11930,11930,11930,0
20240307,183900,445902790,11930,11930,11930,11930,0
20240307,183800,445902790,11930,11930,11930,11930,0
20240307,183700,445902790,11930,11930,11930,11930,156
20240307,183600,445902790,11930,11930,11930,11930,0
20240307,183500,445902790,11930,11930,11930,11930,0
20240307,183400,445902790,11930,11930,11930,11930,0
20240307,183300,445902790,11930,11930,11930,11930,0
20240307,183200,445902790,11930,11930,11930,11930,0
20240307,183100,445902790,11930,11930,11930,11930,0
20240307,183000,445902790,11930,11930,11930,11930,0
20240307,182900,445902790,11930,11930,11930,11930,0
20240307,182800,445902790,11930,11930,11930,11930,0
20240307,182700,445902790,11930,11930,11930,11930,0
20240307,182600,445902790,11930,11930,11930,11930,0
20240307,182500,445902790,11930,11930,11930,11930,0
20240307,182400,445902790,11930,11930,11930,11930,0
20240307,182300,445902790,11930,11930,11930,11930,0
20240307,182200,445902790,11930,11930,11930,11930,0
20240307,182100,445902790,11930,11930,11930,11930,0
20240307,182000,445902790,11930,11930,11930,11930,0
20240307,181900,445902790,11930,11930,11930,11930,0
20240307,181800,445902790,11930,11930,11930,11930,0
20240307,181700,445902790,11930,11930,11930,11930,0
20240307,181600,445902790,11930,11930,11930,11930,0
20240307,181500,445902790,11930,11930,11930,11930,0
20240307,181400,445902790,11930,11930,11930,11930,0
20240307,181300,445902790,11930,11930,11930,11930,0
20240307,181200,445902790,11930,11930,11930,11930,0
20240307,181100,445902790,11930,11930,11930,11930,0
20240307,181000,445902790,11930,11930,11930,11930,0
20240307,180900,445902790,11930,11930,11930,11930,0
20240307,180800,445902790,11930,11930,11930,11930,0
20240307,180700,445902790,11930,11930,11930,11930,156
20240307,180600,445902790,11930,11930,11930,11930,0
20240307,180500,445902790,11930,11930,11930,11930,0
20240307,180400,445902790,11930,11930,11930,11930,0
20240307,180300,445902790,11930,11930,11930,11930,0
20240307,180200,445902790,11930,11930,11930,11930,0
20240307,180100,445902790,11930,11930,11930,11930,0
20240307,180000,445902790,11930,11930,11930,11930,0
20240307,175900,445902790,11930,11930,11930,11930,0
20240307,175800,445902790,11930,11930,11930,11930,0
20240307,175700,445902790,11930,11930,11930,11930,0
20240307,175600,445902790,11930,11930,11930,11930,0
20240307,175500,445902790,11930,11930,11930,11930,0
20240307,175400,445902790,11930,11930,11930,11930,0
20240307,175300,445902790,11930,11930,11930,11930,0
20240307,175200,445902790,11930,11930,11930,11930,0
20240307,175100,445902790,11930,11930,11930,11930,0
20240307,175000,445902790,11930,11930,11930,11930,0
20240307,174900,445902790,11930,11930,11930,11930,0
20240307,174800,445902790,11930,11930,11930,11930,0
20240307,174700,445902790,11930,11930,11930,11930,0
20240307,174600,445902790,11930,11930,11930,11930,0
20240307,174500,445902790,11930,11930,11930,11930,0
20240307,174400,445902790,11930,11930,11930,11930,0
20240307,174300,445902790,11930,11930,11930,11930,0
20240307,174200,445902790,11930,11930,11930,11930,0
20240307,174100,445902790,11930,11930,11930,11930,0
20240307,174000,445902790,11930,11930,11930,11930,0
20240307,173900,445902790,11930,11930,11930,11930,0
20240307,173800,445902790,11930,11930,11930,11930,0
20240307,173700,445902790,11930,11930,11930,11930,156
20240307,173600,445902790,11930,11930,11930,11930,0
20240307,173500,445902790,11930,11930,11930,11930,0
20240307,173400,445902790,11930,11930,11930,11930,0
20240307,173300,445902790,11930,11930,11930,11930,0
20240307,173200,445902790,11930,11930,11930,11930,0
20240307,173100,445902790,11930,11930,11930,11930,0
20240307,173000,445902790,11930,11930,11930,11930,0
20240307,172900,445902790,11930,11930,11930,11930,0
20240307,172800,445902790,11930,11930,11930,11930,0
20240307,172700,445902790,11930,11930,11930,11930,0
20240307,172600,445902790,11930,11930,11930,11930,0
20240307,172500,445902790,11930,11930,11930,11930,0
20240307,172400,445902790,11930,11930,11930,11930,0
20240307,172300,445902790,11930,11930,11930,11930,0
20240307,172200,445902790,11930,11930,11930,11930,0
20240307,172100,445902790,11930,11930,11930,11930,0
20240307,172000,445902790,11930,11930,11930,11930,0
20240307,171900,445902790,11930,11930,11930,11930,0
20240307,171800,445902790,11930,11930,11930,11930,0
20240307,171700,445902790,11930,11930,11930,11930,0
20240307,171600,445902790,11930,11930,11930,11930,0
20240307,171500,445902790,11930,11930,11930,11930,0
20240307,171400,445902790,11930,11930,11930,11930,0
20240307,171300,445902790,11930,11930,11930,11930,0
20240307,171200,445902790,11930,11930,11930,11930,0
20240307,171100,445902790,11930,11930,11930,11930,0
20240307,171000,445902790,11930,11930,11930,11930,0
20240307,170900,445902790,11930,11930,11930,11930,0
20240307,170800,445902790,11930,11930,11930,11930,0
20240307,170700,445902790,11930,11930,11930,11930,156
20240307,170600,445902790,11930,11930,11930,11930,0
20240307,170500,445902790,11930,11930,11930,11930,0
20240307,170400,445902790,11930,11930,11930,11930,0
20240307,170300,445902790,11930,11930,11930,11930,0
20240307,170200,445902790,11930,11930,11930,11930,0
20240307,170100,445902790,11930,11930,11930,11930,0
20240307,170000,445902790,11930,11930,11930,11930,0
20240307,165900,445902790,11930,11930,11930,11930,0
20240307,165800,445902790,11930,11930,11930,11930,0
20240307,165700,445902790,11930,11930,11930,11930,0
20240307,165600,445902790,11930,11930,11930,11930,0
20240307,165500,445902790,11930,11930,11930,11930,0
20240307,165400,445902790,11930,11930,11930,11930,0
20240307,165300,445902790,11930,11930,11930,11930,0
20240307,165200,445902790,11930,11930,11930,11930,0
20240307,165100,445902790,11930,11930,11930,11930,0
20240307,165000,445902790,11930,11930,11930,11930,0
20240307,164900,445902790,11930,11930,11930,11930,0
20240307,164800,445902790,11930,11930,11930,11930,0
20240307,164700,445902790,11930,11930,11930,11930,0
20240307,164600,445902790,11930,11930,11930,11930,0
20240307,164500,445902790,11930,11930,11930,11930,0
20240307,164400,445902790,11930,11930,11930,11930,0
20240307,164300,445902790,11930,11930,11930,11930,0
20240307,164200,445902790,11930,11930,11930,11930,0
20240307,164100,445902790,11930,11930,11930,11930,0
20240307,164000,445902790,11930,11930,11930,11930,0
20240307,163900,445902790,11930,11930,11930,11930,0
20240307,163800,445902790,11930,11930,11930,11930,0
20240307,163700,445902790,11930,11930,11930,11930,156
20240307,163600,445902790,11930,11930,11930,11930,0
20240307,163500,445902790,11930,11930,11930,11930,0
20240307,163400,445902790,11930,11930,11930,11930,0
20240307,163300,445902790,11930,11930,11930,11930,0
20240307,163200,445902790,11930,11930,11930,11930,0
20240307,163100,445902790,11930,11930,11930,11930,0
20240307,163000,445902790,11930,11930,11930,11930,0
20240307,162900,445902790,11930,11930,11930,11930,0
20240307,162800,445902790,11930,11930,11930,11930,0
20240307,162700,445902790,11930,11930,11930,11930,0
20240307,162600,445902790,11930,11930,11930,11930,0
20240307,162500,445902790,11930,11930,11930,11930,0
20240307,162400,445902790,11930,11930,11930,11930,0
20240307,162300,445902790,11930,11930,11930,11930,0
20240307,162200,445902790,11930,11930,11930,11930,0
20240307,162100,445902790,11930,11930,11930,11930,0
20240307,162000,445902790,11930,11930,11930,11930,0
20240307,161900,445902790,11930,11930,11930,11930,0
20240307,161800,445902790,11930,11930,11930,11930,0
20240307,161700,445902790,11930,11930,11930,11930,0
20240307,161600,445902790,11930,11930,11930,11930,0
20240307,161500,445902790,11930,11930,11930,11930,0
20240307,161400,445902790,11930,11930,11930,11930,0
20240307,161300,445902790,11930,11930,11930,11930,0
20240307,161200,445902790,11930,11930,11930,11930,0
20240307,161100,445902790,11930,11930,11930,11930,0
20240307,161000,445902790,11930,11930,11930,11930,0
20240307,160900,445902790,11930,11930,11930,11930,0
20240307,160800,445902790,11930,11930,11930,11930,0
20240307,160700,445902790,11930,11930,11930,11930,156
20240307,160600,445902790,11930,11930,11930,11930,0
20240307,160500,445902790,11930,11930,11930,11930,0
20240307,160400,445902790,11930,11930,11930,11930,0
20240307,160300,445902790,11930,11930,11930,11930,0
20240307,160200,445902790,11930,11930,11930,11930,0
20240307,160100,445902790,11930,11930,11930,11930,0
20240307,160000,445902790,11930,11930,11930,11930,0
20240307,155900,445902790,11930,11930,11930,11930,0
20240307,155800,445902790,11930,11930,11930,11930,0
20240307,155700,445902790,11930,11930,11930,11930,0
20240307,155600,445902790,11930,11930,11930,11930,0
20240307,155500,445902790,11930,11930,11930,11930,0
20240307,155400,445902790,11930,11930,11930,11930,0
20240307,155300,445902790,11930,11930,11930,11930,0
20240307,155200,445902790,11930,11930,11930,11930,0
20240307,155100,445902790,11930,11930,11930,11930,0
20240307,155000,445902790,11930,11930,11930,11930,0
20240307,154900,445902790,11930,11930,11930,11930,0
20240307,154800,445902790,11930,11930,11930,11930,0
20240307,154700,445902790,11930,11930,11930,11930,0
20240307,154600,445902790,11930,11930,11930,11930,0
20240307,154500,445902790,11930,11930,11930,11930,0
20240307,154400,445902790,11930,11930,11930,11930,0
20240307,154300,445902790,11930,11930,11930,11930,0
20240307,154200,445902790,11930,11930,11930,11930,0
20240307,154100,445902790,11930,11930,11930,11930,0
20240307,154000,445902790,11930,11930,11930,11930,0
20240307,153900,445902790,11930,11930,11930,11930,0
20240307,153800,445902790,11930,11930,11930,11930,0
20240307,153700,445902790,11930,11930,11930,11930,156
20240307,153600,445902790,11930,11930,11930,11930,0
20240307,153500,445902790,11930,11930,11930,11930,0
20240307,153400,445902790,11930,11930,11930,11930,0
20240307,153300,445902790,11930,11930,11930,11930,0
20240307,153200,445902790,11930,11930,11930,11930,0
20240307,153100,445902790,11930,11930,11930,11930,0
20240307,153000,445902790,11930,11930,11930,11930,156
20240307,152900,444041710,11920,11920,11920,11920,0
20240307,152800,444041710,11920,11920,11920,11920,0
20240307,152700,444041710,11920,11920,11920,11920,0
20240307,152600,444041710,11920,11920,11920,11920,0
20240307,152500,444041710,11920,11920,11920,11920,0
20240307,152400,444041710,11920,11920,11920,11920,0
20240307,152300,444041710,11920,11920,11920,11920,0
20240307,152200,444041710,11920,11920,11920,11920,0
20240307,152100,444041710,11920,11920,11920,11920,0
20240307,152000,444041710,11920,11920,11920,11920,0
20240307,151900,444041710,11920,11910,11930,11910,67
20240307,151800,443243020,11910,11910,11930,11910,84
20240307,151700,442240980,11910,11910,11910,11910,53
20240307,151600,441609750,11910,11910,11910,11910,1
20240307,151500,441597840,11920,11930,11940,11920,52
20240307,151400,440977280,11930,11930,11930,11930,0
20240307,151300,440977280,11930,11900,11930,11900,5
20240307,151200,440917730,11900,11900,11900,11900,21
20240307,151100,440667830,11900,11900,11900,11900,69
20240307,151000,439846730,11900,11920,11920,11900,526
20240307,150900,433580990,11920,11950,11950,11920,745
20240307,150800,424688370,11960,11960,11960,11960,0
20240307,150700,424688370,11960,11960,11960,11960,0
20240307,150600,424688370,11960,11960,11960,11960,3
20240307,150500,424652490,11960,11960,11960,11960,0
20240307,150400,424652490,11960,11960,11960,11960,0
20240307,150300,424652490,11960,11960,11960,11960,0
20240307,150200,424652490,11960,11960,11960,11960,0
20240307,150100,424652490,11960,11960,11960,11960,0
20240307,150000,424652490,11960,11950,11960,11950,10
20240307,145900,424532980,11950,11950,11950,11950,1
20240307,145800,424521030,11950,11950,11950,11950,0
20240307,145700,424521030,11950,11950,11950,11950,0
20240307,145600,424521030,11950,11950,11950,11950,2
20240307,145500,424497130,11930,11930,11930,11930,0
20240307,145400,424497130,11930,11930,11930,11930,0
20240307,145300,424497130,11930,11930,11960,11930,27
20240307,145200,424174720,11940,11960,11960,11940,383
20240307,145100,419596680,11940,11940,11940,11940,0
20240307,145000,419596680,11940,11940,11940,11940,0
20240307,144900,419596680,11940,11940,11940,11940,8
20240307,144800,419501160,11940,11940,11940,11940,9
20240307,144700,419393700,11950,11950,11950,11940,261
20240307,144600,416274840,11940,11940,11940,11940,0
20240307,144500,416274840,11940,11940,11940,11940,0
20240307,144400,416274840,11940,11940,11940,11940,0
20240307,144300,416274840,11940,11940,11940,11940,0
20240307,144200,416274840,11940,11940,11940,11940,0
20240307,144100,416274840,11940,11940,11940,11940,5
20240307,144000,416215140,11940,11940,11940,11940,5
20240307,143900,416155440,11950,11950,11950,11950,151
20240307,143800,414350990,11960,11960,11960,11960,7
20240307,143700,414267270,11960,11960,11960,11960,0
20240307,143600,414267270,11960,11960,11960,11960,0
20240307,143500,414267270,11960,11960,11960,11960,11
20240307,143400,414135710,11960,11960,11960,11960,6
20240307,143300,414063950,11950,11950,11950,11950,0
20240307,143200,414063950,11950,11960,11960,11950,104
20240307,143100,412821110,11950,11960,11960,11950,21
20240307,143000,412570050,11950,11950,11950,11950,220
20240307,142900,409941050,11950,11950,11950,11950,5
20240307,142800,409881300,11950,11950,11950,11940,29
20240307,142700,409534760,11940,11930,11940,11930,427
20240307,142600,404436450,11930,11930,11930,11930,6
20240307,142500,404364870,11930,11930,11930,11930,179
20240307,142400,402229400,11910,11910,11910,11910,0
20240307,142300,402229400,11910,11910,11910,11910,0
20240307,142200,402229400,11910,11910,11910,11910,0
20240307,142100,402229400,11910,11910,11910,11910,0
20240307,142000,402229400,11910,11910,11910,11910,0
20240307,141900,402229400,11910,11930,11930,11910,21
20240307,141800,401978890,11930,11930,11930,11930,0
20240307,141700,401978890,11930,11930,11930,11930,0
20240307,141600,401978890,11930,11930,11930,11930,0
20240307,141500,401978890,11930,11930,11930,11930,0
20240307,141400,401978890,11930,11930,11930,11930,0
20240307,141300,401978890,11930,11930,11930,11930,0
20240307,141200,401978890,11930,11930,11930,11930,0
20240307,141100,401978890,11930,11930,11930,11930,0
20240307,141000,401978890,11930,11930,11930,11930,1
20240307,140900,401966960,11910,11910,11910,11910,0
20240307,140800,401966960,11910,11910,11910,11910,0
20240307,140700,401966960,11910,11910,11910,11910,0
20240307,140600,401966960,11910,11910,11910,11910,0
20240307,140500,401966960,11910,11910,11910,11910,9
20240307,140400,401859770,11910,11910,11910,11910,0
20240307,140300,401859770,11910,11910,11910,11910,0
20240307,140200,401859770,11910,11910,11910,11910,0
20240307,140100,401859770,11910,11910,11910,11910,23
20240307,140000,401585840,11920,11930,11930,11920,500
20240307,135900,395624330,11940,11940,11940,11940,132
20240307,135800,394048250,11950,11950,11950,11950,5
20240307,135700,393988500,11950,11950,11950,11950,6
20240307,135600,393916800,11950,11950,11950,11940,71
20240307,135500,393069040,11950,11950,11950,11950,2
20240307,135400,393045140,11950,11950,11950,11950,0
20240307,135300,393045140,11950,11950,11950,11950,425
20240307,135200,387966390,11950,11950,11950,11950,37
20240307,135100,387524240,11950,11950,11950,11950,0
20240307,135000,387524240,11950,11950,11950,11950,0
20240307,134900,387524240,11950,11950,11950,11950,10
20240307,134800,387404740,11950,11950,11950,11950,0
20240307,134700,387404740,11950,11950,11950,11950,0
20240307,134600,387404740,11950,11950,11950,11950,0
20240307,134500,387404740,11950,11970,11970,11950,112
20240307,134400,386064800,12000,12000,12000,12000,0
20240307,134300,386064800,12000,12000,12000,12000,50
20240307,134200,385464800,12000,11980,12000,11980,106
20240307,134100,384193140,11930,11930,11930,11930,0
20240307,134000,384193140,11930,11930,11930,11930,0
20240307,133900,384193140,11930,11930,11930,11930,0
20240307,133800,384193140,11930,11930,11930,11930,0
20240307,133700,384193140,11930,11930,11930,11930,0
20240307,133600,384193140,11930,11930,11930,11930,0
20240307,133500,384193140,11930,11930,11930,11930,0
20240307,133400,384193140,11930,11930,11930,11930,0
20240307,133300,384193140,11930,11930,11930,11930,0
20240307,133200,384193140,11930,11930,11930,11930,0
20240307,133100,384193140,11930,11930,11930,11930,0
20240307,133000,384193140,11930,11930,11930,11930,10
20240307,132900,384073840,11930,11930,11930,11930,0
20240307,132800,384073840,11930,11930,11930,11930,28
20240307,132700,383739800,11920,11970,11970,11920,375
20240307,132600,379261020,12000,12000,12000,12000,0
20240307,132500,379261020,12000,12000,12000,12000,0
20240307,132400,379261020,12000,12000,12000,12000,0
20240307,132300,379261020,12000,12000,12000,12000,0
20240307,132200,379261020,12000,12000,12000,12000,0
20240307,132100,379261020,12000,12000,12000,12000,0
20240307,132000,379261020,12000,12000,12000,12000,0
20240307,131900,379261020,12000,12000,12000,12000,40
20240307,131800,378781020,12000,12000,12000,12000,0
20240307,131700,378781020,12000,12000,12000,12000,0
20240307,131600,378781020,12000,12000,12000,12000,100
20240307,131500,377581020,12000,12000,12000,12000,0
20240307,131400,377581020,12000,12000,12000,12000,0
20240307,131300,377581020,12000,12000,12000,12000,40
20240307,131200,377101020,12030,12030,12030,12030,28
20240307,131100,376764180,12030,12030,12030,12030,100
20240307,131000,375561180,12030,12030,12030,12030,0
20240307,130900,375561180,12030,12040,12040,12030,230
20240307,130800,372793980,12070,12070,12070,12070,0
20240307,130700,372793980,12070,12070,12070,12070,0
20240307,130600,372793980,12070,12070,12070,12070,0
20240307,130500,372793980,12070,12070,12070,12070,0
20240307,130400,372793980,12070,12070,12070,12070,0
20240307,130300,372793980,12070,12070,12070,12070,0
20240307,130200,372793980,12070,12070,12070,12070,0
20240307,130100,372793980,12070,12070,12070,12070,0
20240307,130000,372793980,12070,12070,12070,12070,0
20240307,125900,372793980,12070,12070,12070,12070,0
20240307,125800,372793980,12070,12080,12080,12070,25
20240307,125700,372491990,12080,12080,12080,12080,1
20240307,125600,372479910,12090,12090,12100,12090,23
20240307,125500,372201830,12110,12110,12110,12110,15
20240307,125400,372020180,12110,12110,12110,12110,22
20240307,125300,371753760,12110,12100,12120,12100,404
20240307,125200,366863120,12100,12100,12100,12100,78
20240307,125100,365919320,12100,12100,12100,12100,119
20240307,125000,364479420,12090,12090,12090,12090,0
20240307,124900,364479420,12090,12080,12090,12080,119
20240307,124800,363040900,12070,12050,12070,12050,78
20240307,124700,362100890,12050,12010,12050,12010,811
20240307,124600,352351260,12000,12000,12000,12000,0
20240307,124500,352351260,12000,12000,12000,12000,0
20240307,124400,352351260,12000,12000,12000,12000,147
20240307,124300,350587260,12000,11970,12000,11970,16
20240307,124200,350395310,11960,11970,11970,11960,42
20240307,124100,349892580,11960,11960,11960,11960,0
20240307,124000,349892580,11960,11960,11960,11960,0
20240307,123900,349892580,11960,11960,11960,11960,0
20240307,123800,349892580,11960,11960,11960,11960,0
20240307,123700,349892580,11960,11960,11960,11960,0
20240307,123600,349892580,11960,11960,11960,11960,4
20240307,123500,349844740,11960,11960,11960,11960,0
20240307,123400,349844740,11960,11960,11960,11960,0
20240307,123300,349844740,11960,11960,11960,11960,0
20240307,123200,349844740,11960,11960,11960,11960,14
20240307,123100,349677300,11910,11910,11910,11910,0
20240307,123000,349677300,11910,11910,11910,11910,0
20240307,122900,349677300,11910,11910,11910,11910,0
20240307,122800,349677300,11910,11910,11910,11910,0
20240307,122700,349677300,11910,11910,11910,11910,0
20240307,122600,349677300,11910,11910,11910,11910,0
20240307,122500,349677300,11910,11910,11910,11910,0
20240307,122400,349677300,11910,11910,11910,11910,0
20240307,122300,349677300,11910,11910,11910,11910,1000
20240307,122200,337767300,11910,11910,11910,11910,0
20240307,122100,337767300,11910,11910,11910,11910,0
20240307,122000,337767300,11910,11910,11910,11910,50
20240307,121900,337171800,11910,11910,11910,11910,0
20240307,121800,337171800,11910,11930,11930,11910,92
20240307,121700,336075310,11900,11970,11970,11900,396
20240307,121600,331352640,12000,12000,12000,12000,0
20240307,121500,331352640,12000,12000,12000,12000,0
20240307,121400,331352640,12000,12000,12000,12000,0
20240307,121300,331352640,12000,12000,12000,12000,287
20240307,121200,327908640,11990,11990,11990,11990,0
20240307,121100,327908640,11990,11990,11990,11990,3
20240307,121000,327872670,11990,11990,11990,11990,0
20240307,120900,327872670,11990,12000,12000,11990,60
20240307,120800,327152700,12000,12010,12010,12000,30
20240307,120700,326792410,12000,12000,12000,12000,0
20240307,120600,326792410,12000,12000,12000,12000,0
20240307,120500,326792410,12000,12000,12000,12000,0
20240307,120400,326792410,12000,12000,12000,12000,6
20240307,120300,326720410,11990,11990,11990,11990,0
20240307,120200,326720410,11990,11990,11990,11990,0
20240307,120100,326720410,11990,11990,11990,11990,14
20240307,120000,326552550,11990,12000,12000,11990,223
20240307,115900,323876590,11970,11970,11970,11970,0
20240307,115800,323876590,11970,11970,11970,11970,10
20240307,115700,323756890,11970,11970,11970,11970,0
20240307,115600,323756890,11970,11970,11970,11970,0
20240307,115500,323756890,11970,11970,11970,11970,0
20240307,115400,323756890,11970,11970,11970,11970,8
20240307,115300,323661130,11970,11970,11970,11970,7
20240307,115200,323577340,12000,11990,12000,11970,209
20240307,115100,321075250,12010,12010,12010,12010,0
20240307,115000,321075250,12010,12010,12010,12010,0
20240307,114900,321075250,12010,12010,12010,12010,0
20240307,114800,321075250,12010,12010,12010,12010,0
20240307,114700,321075250,12010,12010,12010,12010,0
20240307,114600,321075250,12010,12010,12010,12010,0
20240307,114500,321075250,12010,12010,12010,12010,0
20240307,114400,321075250,12010,12010,12010,12010,1
20240307,114300,321063240,11980,11980,11980,11980,0
20240307,114200,321063240,11980,11980,11980,11980,0
20240307,114100,321063240,11980,11980,11980,11980,0
20240307,114000,321063240,11980,11980,11980,11980,0
20240307,113900,321063240,11980,11980,11980,11980,0
20240307,113800,321063240,11980,11990,11990,11980,100
20240307,113700,319865140,11980,11980,11980,11980,0
20240307,113600,319865140,11980,12010,12010,11980,42
20240307,113500,319360890,12020,12020,12020,12020,0
20240307,113400,319360890,12020,12020,12020,12020,0
20240307,113300,319360890,12020,12020,12020,12020,3
20240307,113200,319324830,12040,12030,12040,12030,3
20240307,113100,319288730,12030,12030,12030,12030,0
20240307,113000,319288730,12030,12030,12030,12030,19
20240307,112900,319060160,12040,12040,12040,12040,0
20240307,112800,319060160,12040,12040,12040,12040,0
20240307,112700,319060160,12040,12040,12040,12040,5
20240307,112600,318999960,12050,12050,12050,12050,0
20240307,112500,318999960,12050,12050,12050,12050,0
20240307,112400,318999960,12050,12050,12050,12050,0
20240307,112300,318999960,12050,12050,12050,12050,26
20240307,112200,318686660,12040,12040,12040,12040,0
20240307,112100,318686660,12040,12040,12040,12040,0
20240307,112000,318686660,12040,12040,12040,12040,1
20240307,111900,318674620,12030,12030,12030,12030,0
20240307,111800,318674620,12030,12030,12030,12030,0
20240307,111700,318674620,12030,12030,12030,12030,1
20240307,111600,318662590,12030,12030,12030,12030,28
20240307,111500,318325750,12030,12030,12030,12030,16
20240307,111400,318133270,12030,12030,12030,12030,435
20240307,111300,312900220,12050,12050,12050,12050,16
20240307,111200,312707420,12050,12050,12050,12050,0
20240307,111100,312707420,12050,12050,12050,12050,0
20240307,111000,312707420,12050,12050,12050,12050,100
20240307,110900,311502420,12060,12060,12060,12060,0
20240307,110800,311502420,12060,12060,12060,12060,4
20240307,110700,311454180,12060,12060,12060,12060,7
20240307,110600,311369760,12050,12050,12050,12050,20
20240307,110500,311128760,12050,12050,12050,12050,1
20240307,110400,311116710,12050,12050,12050,12050,9
20240307,110300,311008260,12060,12060,12060,12060,10
20240307,110200,310887660,12050,12050,12050,12050,0
20240307,110100,310887660,12050,12050,12050,12050,0
20240307,110000,310887660,12050,12050,12050,12050,1
20240307,105900,310875610,12100,12100,12100,12100,0
20240307,105800,310875610,12100,12100,12100,12100,45
20240307,105700,310331110,12100,12100,12100,12100,206
20240307,105600,307838510,12110,12110,12110,12110,1
20240307,105500,307826400,12100,12100,12100,12100,73
20240307,105400,306943100,12050,12050,12050,12050,24
20240307,105300,306653900,12050,12050,12050,12050,17
20240307,105200,306449050,12050,12050,12050,12050,0
20240307,105100,306449050,12050,12050,12050,12050,3
20240307,105000,306412900,12130,12090,12130,12090,100
20240307,104900,305201500,12090,12100,12100,12090,10
20240307,104800,305080580,12100,12090,12100,12090,49
20240307,104700,304487700,12090,12090,12090,12090,0
20240307,104600,304487700,12090,12090,12090,12090,1
20240307,104500,304475610,12050,12090,12090,12050,21
20240307,104400,304222520,12050,12080,12080,12050,106
20240307,104300,302944110,12100,12100,12100,12100,100
20240307,104200,301734110,12100,12090,12100,12080,59
20240307,104100,301021280,12080,12080,12080,12080,0
20240307,104000,301021280,12080,12080,12080,12080,10
20240307,103900,300900480,12050,12050,12050,12050,0
20240307,103800,300900480,12050,12050,12050,12050,274
20240307,103700,297598780,12050,12080,12080,12050,208
20240307,103600,295091750,12080,12080,12080,12080,0
20240307,103500,295091750,12080,12080,12080,12080,0
20240307,103400,295091750,12080,12080,12080,12080,0
20240307,103300,295091750,12080,12080,12080,12080,0
20240307,103200,295091750,12080,12060,12080,12060,2
20240307,103100,295067610,12050,12080,12080,12050,2
20240307,103000,295043480,12090,12090,12090,12090,1
20240307,102900,295031390,12100,12100,12100,12100,93
20240307,102800,293906090,12150,12140,12150,12140,17
20240307,102700,293699550,12150,12100,12150,12100,417
20240307,102600,288650000,12100,12090,12100,12090,19
20240307,102500,288420170,11970,12000,12100,11970,40
20240307,102400,287938700,12000,12000,12000,12000,27
20240307,102300,287614700,12000,12000,12000,12000,18
20240307,102200,287398700,12000,12000,12000,12000,221
20240307,102100,284746700,12000,11980,12000,11980,1804
20240307,102000,263128420,11980,11980,11980,11980,0
20240307,101900,263128420,11980,11930,11980,11910,5092
20240307,101800,202167040,11940,11930,11940,11910,1751
20240307,101700,181299560,11930,11930,11930,11930,27
20240307,101600,180977450,11920,11920,11920,11920,182
20240307,101500,178808010,11920,11920,11920,11920,19
20240307,101400,178581530,11920,11920,11920,11920,0
20240307,101300,178581530,11920,11920,11920,11920,74
20240307,101200,177699450,11920,11920,11920,11920,26
20240307,101100,177389530,11910,11910,11910,11910,17
20240307,101000,177187060,11910,11910,11910,11910,88
20240307,100900,176138980,11910,11910,11910,11910,0
20240307,100800,176138980,11910,11910,11910,11910,471
20240307,100700,170529370,11900,11900,11900,11900,11
20240307,100600,170398470,11900,11900,11900,11900,0
20240307,100500,170398470,11900,11900,11900,11900,0
20240307,100400,170398470,11900,11900,11900,11900,0
20240307,100300,170398470,11900,11930,11930,11900,1759
20240307,100200,149449170,11930,11930,11930,11930,2
20240307,100100,149425310,11940,11950,11950,11940,53
20240307,100000,148791980,11960,11960,11960,11920,33
20240307,095900,148398330,11910,11910,11910,11910,0
20240307,095800,148398330,11910,11950,11960,11910,674
20240307,095700,140366000,11940,11910,11940,11910,137
20240307,095600,138730520,11910,11910,11910,11910,90
20240307,095500,137658620,11910,11860,11910,11860,565
20240307,095400,130946320,11840,11840,11840,11840,0
20240307,095300,130946320,11840,11840,11840,11840,0
20240307,095200,130946320,11840,11840,11840,11840,0
20240307,095100,130946320,11840,11850,11850,11840,108
20240307,095000,129666620,11830,11820,11830,11820,58
20240307,094900,128980600,11820,11810,11820,11810,43
20240307,094800,128472390,11810,11800,11810,11800,104
20240307,094700,127244190,11800,11810,11810,11800,57
20240307,094600,126571530,11810,11810,11810,11810,0
20240307,094500,126571530,11810,11810,11810,11810,0
20240307,094400,126571530,11810,11810,11810,11810,0
20240307,094300,126571530,11810,11810,11810,11810,0
20240307,094200,126571530,11810,11810,11810,11810,70
20240307,094100,125744830,11810,11850,11850,11810,356
20240307,094000,121535840,11850,11870,11870,11850,63
20240307,093900,120788690,11870,11890,11890,11870,52
20240307,093800,120170920,11900,11910,11910,11900,96
20240307,093700,119027590,11900,11850,11900,11850,394
20240307,093600,114342540,11820,11840,11840,11820,1400
20240307,093500,97794390,11900,11900,11900,11900,1
20240307,093400,97782490,11830,11810,11830,11810,250
20240307,093300,94827990,11810,11810,11810,11810,350
20240307,093200,90694490,11800,11800,11850,11800,2048
20240307,093100,66527510,11800,11780,11800,11780,630
20240307,093000,59096210,11780,11780,11780,11780,112
20240307,092900,57776850,11780,11780,11780,11780,38
20240307,092800,57329210,11800,11790,11800,11790,500
20240307,092700,51431210,11800,11800,11800,11800,0
20240307,092600,51431210,11800,11800,11800,11800,1
20240307,092500,51419410,11800,11800,11800,11800,31
20240307,092400,51053610,11800,11800,11800,11800,1
20240307,092300,51041810,11750,11790,11800,11750,1935
20240307,092200,28211230,11800,11800,11800,11800,30
20240307,092100,27857230,11800,11800,11800,11800,50
20240307,092000,27267230,11800,11750,11800,11750,1432
20240307,091900,10372140,11750,11750,11750,11750,20
20240307,091800,10137140,11750,11750,11750,11750,22
20240307,091700,9878640,11740,11740,11740,11740,0
20240307,091600,9878640,11740,11740,11740,11740,0
20240307,091500,9878640,11740,11740,11740,11740,1
20240307,091400,9866900,11750,11740,11750,11740,11
20240307,091300,9737660,11750,11750,11750,11750,0
20240307,091200,9737660,11750,11730,11750,11730,50
20240307,091100,9150590,11760,11760,11760,11760,0
20240307,091000,9150590,11760,11760,11760,11760,0
20240307,090900,9150590,11760,11760,11760,11760,0
20240307,090800,9150590,11760,11750,11760,11750,308
20240307,090700,5530740,11770,11770,11770,11770,0
20240307,090600,5530740,11770,11750,11770,11750,45
20240307,090500,5001550,11750,11750,11750,11750,25
20240307,090400,4707800,11750,11750,11750,11750,47
20240307,090300,4155550,11750,11670,11750,11650,108
20240307,090200,2894170,11670,11680,11680,11670,37
20240307,090100,2462360,11680,11620,11680,11620,56
20240307,090000,1809610,11610,11600,11610,11600,156