KissMeData/037270/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192000,751864685,4000,4000,4000,4000,5430
20240307,191900,751864685,4000,4000,4000,4000,0
20240307,191800,751864685,4000,4000,4000,4000,0
20240307,191700,751864685,4000,4000,4000,4000,0
20240307,191600,751864685,4000,4000,4000,4000,0
20240307,191500,751864685,4000,4000,4000,4000,0
20240307,191400,751864685,4000,4000,4000,4000,0
20240307,191300,751864685,4000,4000,4000,4000,0
20240307,191200,751864685,4000,4000,4000,4000,0
20240307,191100,751864685,4000,4000,4000,4000,0
20240307,191000,751864685,4000,4000,4000,4000,0
20240307,190900,751864685,4000,4000,4000,4000,0
20240307,190800,751864685,4000,4000,4000,4000,0
20240307,190700,751864685,4000,4000,4000,4000,0
20240307,190600,751864685,4000,4000,4000,4000,0
20240307,190500,751864685,4000,4000,4000,4000,0
20240307,190400,751864685,4000,4000,4000,4000,0
20240307,190300,751864685,4000,4000,4000,4000,0
20240307,190200,751864685,4000,4000,4000,4000,0
20240307,190100,751864685,4000,4000,4000,4000,0
20240307,190000,751864685,4000,4000,4000,4000,0
20240307,185900,751864685,4000,4000,4000,4000,0
20240307,185800,751864685,4000,4000,4000,4000,0
20240307,185700,751864685,4000,4000,4000,4000,0
20240307,185600,751864685,4000,4000,4000,4000,0
20240307,185500,751864685,4000,4000,4000,4000,0
20240307,185400,751864685,4000,4000,4000,4000,0
20240307,185300,751864685,4000,4000,4000,4000,0
20240307,185200,751864685,4000,4000,4000,4000,0
20240307,185100,751864685,4000,4000,4000,4000,0
20240307,185000,751864685,4000,4000,4000,4000,5430
20240307,184900,751864685,4000,4000,4000,4000,0
20240307,184800,751864685,4000,4000,4000,4000,0
20240307,184700,751864685,4000,4000,4000,4000,0
20240307,184600,751864685,4000,4000,4000,4000,0
20240307,184500,751864685,4000,4000,4000,4000,0
20240307,184400,751864685,4000,4000,4000,4000,0
20240307,184300,751864685,4000,4000,4000,4000,0
20240307,184200,751864685,4000,4000,4000,4000,0
20240307,184100,751864685,4000,4000,4000,4000,0
20240307,184000,751864685,4000,4000,4000,4000,0
20240307,183900,751864685,4000,4000,4000,4000,0
20240307,183800,751864685,4000,4000,4000,4000,0
20240307,183700,751864685,4000,4000,4000,4000,0
20240307,183600,751864685,4000,4000,4000,4000,0
20240307,183500,751864685,4000,4000,4000,4000,0
20240307,183400,751864685,4000,4000,4000,4000,0
20240307,183300,751864685,4000,4000,4000,4000,0
20240307,183200,751864685,4000,4000,4000,4000,0
20240307,183100,751864685,4000,4000,4000,4000,0
20240307,183000,751864685,4000,4000,4000,4000,0
20240307,182900,751864685,4000,4000,4000,4000,0
20240307,182800,751864685,4000,4000,4000,4000,0
20240307,182700,751864685,4000,4000,4000,4000,0
20240307,182600,751864685,4000,4000,4000,4000,0
20240307,182500,751864685,4000,4000,4000,4000,0
20240307,182400,751864685,4000,4000,4000,4000,0
20240307,182300,751864685,4000,4000,4000,4000,0
20240307,182200,751864685,4000,4000,4000,4000,0
20240307,182100,751864685,4000,4000,4000,4000,0
20240307,182000,751864685,4000,4000,4000,4000,5430
20240307,181900,751864685,4000,4000,4000,4000,0
20240307,181800,751864685,4000,4000,4000,4000,0
20240307,181700,751864685,4000,4000,4000,4000,0
20240307,181600,751864685,4000,4000,4000,4000,0
20240307,181500,751864685,4000,4000,4000,4000,0
20240307,181400,751864685,4000,4000,4000,4000,0
20240307,181300,751864685,4000,4000,4000,4000,0
20240307,181200,751864685,4000,4000,4000,4000,0
20240307,181100,751864685,4000,4000,4000,4000,0
20240307,181000,751864685,4000,4000,4000,4000,0
20240307,180900,751864685,4000,4000,4000,4000,0
20240307,180800,751864685,4000,4000,4000,4000,0
20240307,180700,751864685,4000,4000,4000,4000,0
20240307,180600,751864685,4000,4000,4000,4000,0
20240307,180500,751864685,4000,4000,4000,4000,0
20240307,180400,751864685,4000,4000,4000,4000,0
20240307,180300,751864685,4000,4000,4000,4000,0
20240307,180200,751864685,4000,4000,4000,4000,0
20240307,180100,751864685,4000,4000,4000,4000,0
20240307,180000,751864685,4000,4000,4000,4000,0
20240307,175900,751864685,4000,4000,4000,4000,0
20240307,175800,751864685,4000,4000,4000,4000,0
20240307,175700,751864685,4000,4000,4000,4000,0
20240307,175600,751864685,4000,4000,4000,4000,0
20240307,175500,751864685,4000,4000,4000,4000,0
20240307,175400,751864685,4000,4000,4000,4000,0
20240307,175300,751864685,4000,4000,4000,4000,0
20240307,175200,751864685,4000,4000,4000,4000,0
20240307,175100,751864685,4000,4000,4000,4000,0
20240307,175000,751864685,4000,4000,4000,4000,5430
20240307,174900,751864685,4000,4000,4000,4000,0
20240307,174800,751864685,4000,4000,4000,4000,0
20240307,174700,751864685,4000,4000,4000,4000,0
20240307,174600,751864685,4000,4000,4000,4000,0
20240307,174500,751864685,4000,4000,4000,4000,0
20240307,174400,751864685,4000,4000,4000,4000,0
20240307,174300,751864685,4000,4000,4000,4000,0
20240307,174200,751864685,4000,4000,4000,4000,0
20240307,174100,751864685,4000,4000,4000,4000,0
20240307,174000,751864685,4000,4000,4000,4000,0
20240307,173900,751864685,4000,4000,4000,4000,0
20240307,173800,751864685,4000,4000,4000,4000,0
20240307,173700,751864685,4000,4000,4000,4000,0
20240307,173600,751864685,4000,4000,4000,4000,0
20240307,173500,751864685,4000,4000,4000,4000,0
20240307,173400,751864685,4000,4000,4000,4000,0
20240307,173300,751864685,4000,4000,4000,4000,0
20240307,173200,751864685,4000,4000,4000,4000,0
20240307,173100,751864685,4000,4000,4000,4000,0
20240307,173000,751864685,4000,4000,4000,4000,0
20240307,172900,751864685,4000,4000,4000,4000,0
20240307,172800,751864685,4000,4000,4000,4000,0
20240307,172700,751864685,4000,4000,4000,4000,0
20240307,172600,751864685,4000,4000,4000,4000,0
20240307,172500,751864685,4000,4000,4000,4000,0
20240307,172400,751864685,4000,4000,4000,4000,0
20240307,172300,751864685,4000,4000,4000,4000,0
20240307,172200,751864685,4000,4000,4000,4000,0
20240307,172100,751864685,4000,4000,4000,4000,0
20240307,172000,751864685,4000,4000,4000,4000,5430
20240307,171900,751864685,4000,4000,4000,4000,0
20240307,171800,751864685,4000,4000,4000,4000,0
20240307,171700,751864685,4000,4000,4000,4000,0
20240307,171600,751864685,4000,4000,4000,4000,0
20240307,171500,751864685,4000,4000,4000,4000,0
20240307,171400,751864685,4000,4000,4000,4000,0
20240307,171300,751864685,4000,4000,4000,4000,0
20240307,171200,751864685,4000,4000,4000,4000,0
20240307,171100,751864685,4000,4000,4000,4000,0
20240307,171000,751864685,4000,4000,4000,4000,0
20240307,170900,751864685,4000,4000,4000,4000,0
20240307,170800,751864685,4000,4000,4000,4000,0
20240307,170700,751864685,4000,4000,4000,4000,0
20240307,170600,751864685,4000,4000,4000,4000,0
20240307,170500,751864685,4000,4000,4000,4000,0
20240307,170400,751864685,4000,4000,4000,4000,0
20240307,170300,751864685,4000,4000,4000,4000,0
20240307,170200,751864685,4000,4000,4000,4000,0
20240307,170100,751864685,4000,4000,4000,4000,0
20240307,170000,751864685,4000,4000,4000,4000,0
20240307,165900,751864685,4000,4000,4000,4000,0
20240307,165800,751864685,4000,4000,4000,4000,0
20240307,165700,751864685,4000,4000,4000,4000,0
20240307,165600,751864685,4000,4000,4000,4000,0
20240307,165500,751864685,4000,4000,4000,4000,0
20240307,165400,751864685,4000,4000,4000,4000,0
20240307,165300,751864685,4000,4000,4000,4000,0
20240307,165200,751864685,4000,4000,4000,4000,0
20240307,165100,751864685,4000,4000,4000,4000,0
20240307,165000,751864685,4000,4000,4000,4000,5430
20240307,164900,751864685,4000,4000,4000,4000,0
20240307,164800,751864685,4000,4000,4000,4000,0
20240307,164700,751864685,4000,4000,4000,4000,0
20240307,164600,751864685,4000,4000,4000,4000,0
20240307,164500,751864685,4000,4000,4000,4000,0
20240307,164400,751864685,4000,4000,4000,4000,0
20240307,164300,751864685,4000,4000,4000,4000,0
20240307,164200,751864685,4000,4000,4000,4000,0
20240307,164100,751864685,4000,4000,4000,4000,0
20240307,164000,751864685,4000,4000,4000,4000,0
20240307,163900,751864685,4000,4000,4000,4000,0
20240307,163800,751864685,4000,4000,4000,4000,0
20240307,163700,751864685,4000,4000,4000,4000,0
20240307,163600,751864685,4000,4000,4000,4000,0
20240307,163500,751864685,4000,4000,4000,4000,0
20240307,163400,751864685,4000,4000,4000,4000,0
20240307,163300,751864685,4000,4000,4000,4000,0
20240307,163200,751864685,4000,4000,4000,4000,0
20240307,163100,751864685,4000,4000,4000,4000,0
20240307,163000,751864685,4000,4000,4000,4000,0
20240307,162900,751864685,4000,4000,4000,4000,0
20240307,162800,751864685,4000,4000,4000,4000,0
20240307,162700,751864685,4000,4000,4000,4000,0
20240307,162600,751864685,4000,4000,4000,4000,0
20240307,162500,751864685,4000,4000,4000,4000,0
20240307,162400,751864685,4000,4000,4000,4000,0
20240307,162300,751864685,4000,4000,4000,4000,0
20240307,162200,751864685,4000,4000,4000,4000,0
20240307,162100,751864685,4000,4000,4000,4000,0
20240307,162000,751864685,4000,4000,4000,4000,5430
20240307,161900,751864685,4000,4000,4000,4000,0
20240307,161800,751864685,4000,4000,4000,4000,0
20240307,161700,751864685,4000,4000,4000,4000,0
20240307,161600,751864685,4000,4000,4000,4000,0
20240307,161500,751864685,4000,4000,4000,4000,0
20240307,161400,751864685,4000,4000,4000,4000,0
20240307,161300,751864685,4000,4000,4000,4000,0
20240307,161200,751864685,4000,4000,4000,4000,0
20240307,161100,751864685,4000,4000,4000,4000,0
20240307,161000,751864685,4000,4000,4000,4000,0
20240307,160900,751864685,4000,4000,4000,4000,0
20240307,160800,751864685,4000,4000,4000,4000,0
20240307,160700,751864685,4000,4000,4000,4000,0
20240307,160600,751864685,4000,4000,4000,4000,0
20240307,160500,751864685,4000,4000,4000,4000,0
20240307,160400,751864685,4000,4000,4000,4000,0
20240307,160300,751864685,4000,4000,4000,4000,0
20240307,160200,751864685,4000,4000,4000,4000,0
20240307,160100,751864685,4000,4000,4000,4000,0
20240307,160000,751864685,4000,4000,4000,4000,0
20240307,155900,751864685,4000,4000,4000,4000,0
20240307,155800,751864685,4000,4000,4000,4000,0
20240307,155700,751864685,4000,4000,4000,4000,0
20240307,155600,751864685,4000,4000,4000,4000,0
20240307,155500,751864685,4000,4000,4000,4000,0
20240307,155400,751864685,4000,4000,4000,4000,0
20240307,155300,751864685,4000,4000,4000,4000,0
20240307,155200,751864685,4000,4000,4000,4000,0
20240307,155100,751864685,4000,4000,4000,4000,0
20240307,155000,751864685,4000,4000,4000,4000,5430
20240307,154900,751864685,4000,4000,4000,4000,0
20240307,154800,751864685,4000,4000,4000,4000,0
20240307,154700,751864685,4000,4000,4000,4000,0
20240307,154600,751864685,4000,4000,4000,4000,0
20240307,154500,751864685,4000,4000,4000,4000,0
20240307,154400,751864685,4000,4000,4000,4000,0
20240307,154300,751864685,4000,4000,4000,4000,0
20240307,154200,751864685,4000,4000,4000,4000,0
20240307,154100,751864685,4000,4000,4000,4000,0
20240307,154000,751864685,4000,4000,4000,4000,0
20240307,153900,751864685,4000,4000,4000,4000,0
20240307,153800,751864685,4000,4000,4000,4000,0
20240307,153700,751864685,4000,4000,4000,4000,0
20240307,153600,751864685,4000,4000,4000,4000,0
20240307,153500,751864685,4000,4000,4000,4000,0
20240307,153400,751864685,4000,4000,4000,4000,0
20240307,153300,751864685,4000,4000,4000,4000,0
20240307,153200,751864685,4000,4000,4000,4000,0
20240307,153100,751864685,4000,4000,4000,4000,0
20240307,153000,751864685,4000,4000,4000,4000,5430
20240307,152900,730144685,4005,4005,4005,4005,0
20240307,152800,730144685,4005,4005,4005,4005,0
20240307,152700,730144685,4005,4005,4005,4005,0
20240307,152600,730144685,4005,4005,4005,4005,0
20240307,152500,730144685,4005,4005,4005,4005,0
20240307,152400,730144685,4005,4005,4005,4005,0
20240307,152300,730144685,4005,4005,4005,4005,0
20240307,152200,730144685,4005,4005,4005,4005,0
20240307,152100,730144685,4005,4005,4005,4005,0
20240307,152000,730144685,4005,4005,4005,4005,0
20240307,151900,730144685,4005,4000,4005,4000,242
20240307,151800,729176670,4000,3995,4000,3995,84
20240307,151700,728840835,4000,4000,4000,4000,133
20240307,151600,728308835,4000,3995,4000,3995,356
20240307,151500,726886335,3995,3995,4000,3995,403
20240307,151400,725275160,3995,4000,4000,3995,160
20240307,151300,724635440,3995,3995,4000,3995,85
20240307,151200,724295575,3995,3995,4000,3995,2967
20240307,151100,712442400,3995,3995,4000,3995,28
20240307,151000,712330525,3995,4000,4000,3995,78
20240307,150900,712018825,3995,4000,4000,3995,593
20240307,150800,709649620,3995,4000,4000,3995,1336
20240307,150700,704312275,4000,4000,4000,3995,142
20240307,150600,703744900,3995,3995,4000,3995,69
20240307,150500,703469030,3995,4000,4000,3995,237
20240307,150400,702522195,3995,4000,4000,3995,4
20240307,150300,702506200,4000,4000,4000,4000,21
20240307,150200,702422200,4000,3995,4000,3995,440
20240307,150100,700662345,4000,4000,4000,4000,3
20240307,150000,700650345,4000,4000,4000,4000,625
20240307,145900,698150345,4000,4000,4005,3995,2777
20240307,145800,687042375,3995,4000,4000,3995,13
20240307,145700,686990415,4000,4000,4000,4000,17
20240307,145600,686922415,4000,4000,4000,4000,12
20240307,145500,686874415,4000,3995,4000,3995,2856
20240307,145400,675464455,4000,4000,4005,4000,597
20240307,145300,673076180,4005,4005,4005,4005,2
20240307,145200,673068170,4005,4005,4005,4005,46
20240307,145100,672883940,4000,4000,4005,4000,470
20240307,145000,671003925,4005,4005,4005,4005,12
20240307,144900,670955865,4000,4000,4000,4000,9
20240307,144800,670919865,4005,4005,4005,4000,47
20240307,144700,670731690,4000,4000,4000,4000,44
20240307,144600,670555690,4000,4000,4000,4000,6
20240307,144500,670531690,4005,4010,4010,4005,53
20240307,144400,670319190,4005,4010,4010,3995,724
20240307,144300,667425460,4010,4010,4010,4010,18
20240307,144200,667353280,4000,4000,4000,4000,94
20240307,144100,666977280,4010,4010,4010,4000,575
20240307,144000,664676790,4000,4005,4005,4000,380
20240307,143900,663156775,4005,4005,4005,4005,20
20240307,143800,663076675,4010,4010,4010,4010,53
20240307,143700,662864145,4010,4010,4010,4010,11
20240307,143600,662820035,4010,4010,4010,4010,3
20240307,143500,662808005,4010,4010,4010,4000,43
20240307,143400,662635885,4010,4005,4010,4005,133
20240307,143300,662102970,4010,4000,4010,4000,210
20240307,143200,661262960,4000,4010,4010,4000,891
20240307,143100,657696325,4010,4010,4010,4010,152
20240307,143000,657086805,4010,4010,4010,4010,0
20240307,142900,657086805,4010,4010,4010,4010,0
20240307,142800,657086805,4010,4010,4010,4010,3359
20240307,142700,643617215,4010,4010,4010,4010,34
20240307,142600,643480875,4010,4010,4010,4010,1080
20240307,142500,639150075,4010,4010,4010,4010,100
20240307,142400,638749075,4010,4010,4010,4010,352
20240307,142300,637337555,4010,4010,4010,4010,200
20240307,142200,636535555,4010,4005,4010,4005,303
20240307,142100,635320540,4010,4010,4010,4010,214
20240307,142000,634462400,4010,4010,4010,4010,33
20240307,141900,634330070,4010,4010,4010,4010,7
20240307,141800,634302000,4010,4010,4010,4010,41
20240307,141700,634137590,4005,4005,4005,4005,34
20240307,141600,634001420,4005,4005,4005,4005,0
20240307,141500,634001420,4005,4005,4005,4005,14
20240307,141400,633945350,4005,4005,4005,4005,4
20240307,141300,633929330,4005,4005,4005,4005,86
20240307,141200,633584900,4005,4005,4005,4005,4
20240307,141100,633568880,4005,4005,4005,4005,2227
20240307,141000,624649745,4005,4005,4005,4005,42
20240307,140900,624481535,4000,4000,4000,4000,100
20240307,140800,624081535,4005,4005,4005,4005,34
20240307,140700,623945365,4005,4000,4005,4000,101
20240307,140600,623541360,4005,4005,4005,4005,54
20240307,140500,623325090,4005,4005,4005,4005,11
20240307,140400,623281035,4000,4000,4000,4000,10
20240307,140300,623241035,4005,4005,4005,4005,42
20240307,140200,623072825,4005,4005,4005,4005,13
20240307,140100,623020760,4005,4000,4005,4000,953
20240307,140000,619208750,4000,4000,4000,4000,1
20240307,135900,619204750,4000,4000,4000,4000,44
20240307,135800,619028750,4000,4000,4000,4000,122
20240307,135700,618540750,4000,3995,4000,3995,560
20240307,135600,616302300,4000,4000,4000,4000,208
20240307,135500,615470300,4000,4000,4000,4000,13
20240307,135400,615418300,4000,4000,4000,4000,0
20240307,135300,615418300,4000,4000,4000,4000,0
20240307,135200,615418300,4000,4000,4000,4000,45
20240307,135100,615238300,3995,3995,3995,3995,1618
20240307,135000,608774390,3995,3995,3995,3995,2000
20240307,134900,600784390,3995,3995,4000,3995,72
20240307,134800,600496475,3995,3995,3995,3995,400
20240307,134700,598898475,3995,3995,3995,3995,300
20240307,134600,597699975,4000,4000,4000,3995,14
20240307,134500,597643980,4000,4000,4000,4000,33
20240307,134400,597511980,3995,3995,3995,3995,200
20240307,134300,596712980,3995,3990,3995,3990,1356
20240307,134200,591296310,3995,3995,3995,3990,345
20240307,134100,589919285,3990,3990,3995,3990,1057
20240307,134000,585701825,3995,3990,3995,3990,215
20240307,133900,584843400,3990,3995,3995,3990,22
20240307,133800,584755515,3995,3995,4000,3995,969
20240307,133700,580884185,4000,4000,4000,4000,0
20240307,133600,580884185,4000,4000,4000,4000,66
20240307,133500,580620185,4000,4000,4000,4000,42
20240307,133400,580452185,3995,3995,3995,3995,100
20240307,133300,580052685,4000,4000,4000,4000,10
20240307,133200,580012685,3995,3995,3995,3995,400
20240307,133100,578414685,3995,4000,4000,3995,465
20240307,133000,576556980,4000,4000,4000,4000,0
20240307,132900,576556980,4000,4000,4000,4000,18
20240307,132800,576484980,4000,3995,4000,3995,53
20240307,132700,576273030,3995,3995,4000,3995,83
20240307,132600,575941440,4000,3995,4000,3995,13
20240307,132500,575889445,4000,4000,4000,4000,0
20240307,132400,575889445,4000,4000,4000,4000,32
20240307,132300,575761445,4000,4000,4000,4000,14
20240307,132200,575705445,3995,3995,3995,3995,895
20240307,132100,572129920,3995,4000,4000,3995,389
20240307,132000,570575645,3995,4000,4000,3995,480
20240307,131900,568657995,3995,4000,4000,3995,5034
20240307,131800,548546995,4000,4000,4000,4000,1
20240307,131700,548542995,4000,4000,4000,4000,35
20240307,131600,548402995,4000,4000,4000,4000,15
20240307,131500,548342995,4000,4000,4000,4000,0
20240307,131400,548342995,4000,4000,4000,4000,52
20240307,131300,548134995,4000,3995,4000,3995,520
20240307,131200,546057495,4000,4000,4000,4000,50
20240307,131100,545857495,4000,4000,4000,4000,1
20240307,131000,545853495,4000,4000,4000,4000,495
20240307,130900,543873495,3995,4000,4000,3995,1408
20240307,130800,538242495,4005,4005,4005,4005,215
20240307,130700,537381420,4005,4005,4005,4000,6430
20240307,130600,511661150,4000,4000,4000,4000,160
20240307,130500,511021150,4000,4005,4005,4000,1220
20240307,130400,506141060,4005,4005,4005,4000,48
20240307,130300,505948970,4005,4005,4005,4005,54
20240307,130200,505732700,4005,4005,4005,4005,1
20240307,130100,505728695,4005,4005,4005,4000,353
20240307,130000,504314940,4005,4005,4005,4005,47
20240307,125900,504126705,4000,4000,4000,4000,1200
20240307,125800,499326705,4005,4005,4005,4005,61
20240307,125700,499082400,4005,4005,4005,4005,15
20240307,125600,499022325,4005,4005,4005,4005,0
20240307,125500,499022325,4005,4005,4005,4005,853
20240307,125400,495606060,4005,4005,4005,4005,280
20240307,125300,494484660,4005,4005,4005,4005,5
20240307,125200,494464635,4005,4005,4005,4005,2
20240307,125100,494456625,4005,4005,4005,4005,0
20240307,125000,494456625,4005,4000,4005,4000,679
20240307,124900,491740045,4005,4005,4005,4005,0
20240307,124800,491740045,4005,4005,4005,4005,268
20240307,124700,490666705,4005,4005,4005,4005,10
20240307,124600,490626655,4005,4005,4005,4005,0
20240307,124500,490626655,4005,4005,4005,4005,5
20240307,124400,490606630,4005,4005,4010,4005,179
20240307,124300,489889670,4005,4005,4005,4005,1
20240307,124200,489885665,4010,4010,4010,4010,0
20240307,124100,489885665,4010,4010,4010,4010,12
20240307,124000,489837545,4010,4010,4010,4010,25
20240307,123900,489737295,4010,4005,4010,4005,46
20240307,123800,489553060,4005,4005,4005,4005,12
20240307,123700,489505000,4000,4000,4000,4000,0
20240307,123600,489505000,4000,4005,4005,4000,21
20240307,123500,489420900,4005,4005,4005,4005,403
20240307,123400,487806885,4005,4005,4010,4005,62
20240307,123300,487558515,4000,4010,4010,4000,602
20240307,123200,485149570,4010,4010,4010,4010,1
20240307,123100,485145560,4005,4010,4010,4005,120
20240307,123000,484664880,4010,4005,4010,4005,49
20240307,122900,484468395,4005,4005,4005,4005,713
20240307,122800,481612830,4005,4005,4005,4005,262
20240307,122700,480563520,4005,4005,4005,4005,2
20240307,122600,480555510,4000,4000,4000,4000,1500
20240307,122500,474555510,4000,4005,4005,4000,1889
20240307,122400,466999450,4000,4005,4005,4000,478
20240307,122300,465087445,4000,4000,4000,4000,0
20240307,122200,465087445,4000,4005,4005,4000,602
20240307,122100,462677935,4005,4000,4005,4000,262
20240307,122000,461629865,4005,4005,4005,4005,1
20240307,121900,461625860,4000,4000,4000,4000,118
20240307,121800,461153860,4005,4005,4005,4005,23
20240307,121700,461061745,4005,4005,4005,4005,0
20240307,121600,461061745,4005,4000,4005,4000,11
20240307,121500,461017740,4005,4010,4010,4005,751
20240307,121400,458009930,4010,4010,4010,4010,1
20240307,121300,458005920,4010,4005,4010,4005,288
20240307,121200,456852475,4005,4005,4005,4000,280
20240307,121100,455732325,4005,4005,4005,4005,2
20240307,121000,455724315,4010,4000,4010,4000,116
20240307,120900,455260305,4010,4010,4010,4010,0
20240307,120800,455260305,4010,4010,4010,4010,11
20240307,120700,455216195,4010,4010,4010,4010,0
20240307,120600,455216195,4010,4010,4010,4010,0
20240307,120500,455216195,4010,4000,4010,4000,204
20240307,120400,454400055,4000,4000,4000,4000,1000
20240307,120300,450400055,4010,4010,4010,4010,0
20240307,120200,450400055,4010,4010,4010,4010,11
20240307,120100,450355945,4010,4010,4010,4010,2
20240307,120000,450347925,4010,4010,4010,4010,35
20240307,115900,450207575,4010,4010,4010,4010,14
20240307,115800,450151435,4000,4005,4005,4000,1250
20240307,115700,445151325,4010,4010,4010,4010,11
20240307,115600,445107215,4010,4010,4010,4010,0
20240307,115500,445107215,4010,4000,4010,4000,12
20240307,115400,445059105,4000,4000,4000,4000,0
20240307,115300,445059105,4000,4005,4005,4000,503
20240307,115200,443047080,4010,4010,4010,4010,34
20240307,115100,442910740,4010,4005,4010,4005,7
20240307,115000,442882695,4010,4010,4010,4005,16
20240307,114900,442818585,4010,4005,4010,4005,60
20240307,114800,442578145,4005,4005,4005,4005,115
20240307,114700,442117570,4005,4005,4005,4005,1
20240307,114600,442113565,4005,4005,4005,4005,526
20240307,114500,440006935,4005,4005,4005,4005,500
20240307,114400,438004435,4005,4005,4005,4005,151
20240307,114300,437399680,4005,4005,4005,4005,0
20240307,114200,437399680,4005,4005,4005,4005,10
20240307,114100,437359630,4000,4000,4000,4000,3
20240307,114000,437347630,4005,4005,4005,4005,800
20240307,113900,434143630,4000,4005,4005,4000,163
20240307,113800,433490820,4005,4005,4005,4005,0
20240307,113700,433490820,4005,4000,4005,4000,116
20240307,113600,433026815,4000,4005,4005,4000,593
20240307,113500,430654700,4005,4005,4005,4005,1
20240307,113400,430650695,4005,4005,4005,4005,545
20240307,113300,428467970,4010,4010,4010,4010,14
20240307,113200,428411830,4010,4010,4010,4005,53
20240307,113100,428199550,4010,4010,4010,4010,1
20240307,113000,428195540,4010,4010,4010,4010,100
20240307,112900,427794540,4010,4010,4010,4010,998
20240307,112800,423792560,4010,4010,4010,4010,0
20240307,112700,423792560,4010,4010,4010,4010,0
20240307,112600,423792560,4010,4005,4010,4005,18
20240307,112500,423720395,4010,4010,4010,4010,4
20240307,112400,423704355,4005,4005,4005,4005,80
20240307,112300,423383955,4005,4005,4005,4005,10
20240307,112200,423343905,4005,4005,4005,4005,74
20240307,112100,423047535,4005,4010,4010,4005,195
20240307,112000,422266555,4010,4010,4010,4010,14
20240307,111900,422210415,4010,4005,4010,4005,501
20240307,111800,420203905,4010,4010,4010,4010,2
20240307,111700,420195885,4005,4005,4005,4005,50
20240307,111600,419995635,4010,4010,4010,4010,13
20240307,111500,419943505,4010,4010,4010,4010,0
20240307,111400,419943505,4010,4010,4010,4010,0
20240307,111300,419943505,4010,4010,4010,4010,14
20240307,111200,419887365,4005,4005,4005,4005,400
20240307,111100,418285365,4000,4005,4005,4000,200
20240307,111000,417485330,4010,4010,4010,4010,30
20240307,110900,417365030,4005,4000,4005,4000,256
20240307,110800,416341000,4000,4005,4005,4000,303
20240307,110700,415128985,4010,4010,4010,4010,13
20240307,110600,415076855,4000,4000,4000,4000,37
20240307,110500,414928855,4000,4000,4000,4000,1
20240307,110400,414924855,4010,4010,4010,4010,12
20240307,110300,414876735,4000,4000,4000,4000,1
20240307,110200,414872735,4010,4010,4010,4010,4
20240307,110100,414856695,4010,4010,4010,4010,222
20240307,110000,413966475,4010,4010,4010,4010,20
20240307,105900,413886275,4000,4000,4000,4000,769
20240307,105800,410810275,4000,4000,4000,4000,16
20240307,105700,410746275,4000,4000,4000,4000,461
20240307,105600,408902275,4000,4000,4000,4000,7
20240307,105500,408874275,3995,4005,4005,3995,3561
20240307,105400,394634375,4005,4005,4005,4005,697
20240307,105300,391842890,4010,4010,4010,4010,5
20240307,105200,391822840,4010,4010,4010,4010,0
20240307,105100,391822840,4010,4010,4010,4010,100
20240307,105000,391421840,4010,4010,4010,4010,50
20240307,104900,391221340,4010,4010,4010,4010,0
20240307,104800,391221340,4010,4010,4010,4010,0
20240307,104700,391221340,4010,4010,4010,4010,201
20240307,104600,390415330,4010,4010,4010,4010,9
20240307,104500,390379240,4005,4005,4005,4005,765
20240307,104400,387315415,4005,4005,4005,4005,0
20240307,104300,387315415,4005,4005,4005,4005,10
20240307,104200,387275365,4010,4010,4010,4010,2
20240307,104100,387267345,4010,4010,4010,4010,202
20240307,104000,386457325,4010,4010,4010,4010,202
20240307,103900,385647305,4010,4010,4010,4010,50
20240307,103800,385446805,4010,4010,4010,4010,355
20240307,103700,384023255,4005,4005,4005,4005,3698
20240307,103600,369212765,4005,4005,4005,4005,0
20240307,103500,369212765,4005,4005,4005,4005,4
20240307,103400,369196745,4005,4005,4005,4005,1
20240307,103300,369192740,4005,4005,4005,4005,1
20240307,103200,369188735,3995,3995,3995,3995,25
20240307,103100,369088860,3995,4000,4000,3995,297
20240307,103000,367900880,4000,4000,4000,4000,0
20240307,102900,367900880,4000,4005,4005,4000,12
20240307,102800,367852830,4005,3995,4005,3995,203
20240307,102700,367041835,3995,3995,3995,3995,109
20240307,102600,366606380,3990,4000,4000,3990,4062
20240307,102500,350391105,3990,3990,3990,3990,1
20240307,102400,350387115,4000,4000,4000,4000,30
20240307,102300,350267115,4000,3990,4000,3990,420
20240307,102200,348591215,4000,3995,4000,3990,304
20240307,102100,347377380,3995,3995,3995,3995,116
20240307,102000,346913960,3995,3995,3995,3995,445
20240307,101900,345136185,4000,4000,4000,4000,50
20240307,101800,344936185,3995,3995,3995,3995,1004
20240307,101700,340925205,4000,3995,4000,3995,37
20240307,101600,340777355,4000,4000,4000,4000,100
20240307,101500,340377355,3995,3995,4000,3995,872
20240307,101400,336893710,3995,3995,3995,3995,6
20240307,101300,336869740,3995,3995,3995,3990,266
20240307,101200,335808320,3995,3995,3995,3995,126
20240307,101100,335304950,3990,3995,3995,3990,542
20240307,101000,333139760,3995,3995,3995,3990,824
20240307,100900,329851985,3995,4000,4000,3995,2443
20240307,100800,320092195,3995,4000,4000,3995,227
20240307,100700,319184295,4000,4000,4000,4000,0
20240307,100600,319184295,4000,3995,4000,3990,1451
20240307,100500,313392880,4000,4000,4000,4000,565
20240307,100400,311132880,3995,3995,3995,3995,525
20240307,100300,309035505,3995,3995,3995,3995,270
20240307,100200,307956855,4000,3990,4000,3990,1121
20240307,100100,303484035,3990,3995,4000,3990,2326
20240307,100000,294202705,3990,4000,4000,3990,3988
20240307,095900,278278995,3995,3995,4000,3995,219
20240307,095800,277404005,3995,4000,4000,3995,110
20240307,095700,276964505,3995,4000,4000,3995,66
20240307,095600,276700510,4000,4000,4000,4000,557
20240307,095500,274472510,3995,3995,3995,3995,984
20240307,095400,270541430,3995,3995,3995,3995,0
20240307,095300,270541430,3995,4005,4005,3995,2166
20240307,095200,261879440,4005,4005,4005,4005,25
20240307,095100,261779315,4000,4000,4000,4000,435
20240307,095000,260039315,4000,4000,4000,4000,0
20240307,094900,260039315,4000,4000,4000,4000,1
20240307,094800,260035315,4000,4005,4005,4000,502
20240307,094700,258027305,4005,4005,4005,4005,100
20240307,094600,257626805,4005,4005,4005,4005,105
20240307,094500,257206280,4005,4005,4005,4005,79
20240307,094400,256889885,4005,4005,4005,4005,5
20240307,094300,256869860,4005,4005,4005,4000,392
20240307,094200,255301145,4005,4005,4005,4000,206
20240307,094100,254476815,4005,4005,4005,4005,304
20240307,094000,253259295,4005,4000,4005,4000,3105
20240307,093900,240839165,4000,4000,4000,4000,1227
20240307,093800,235931165,4000,4000,4000,4000,541
20240307,093700,233767165,4000,4000,4000,3995,9
20240307,093600,233731170,4000,4000,4000,4000,5
20240307,093500,233711170,4000,4000,4000,3995,466
20240307,093400,231847910,4000,4000,4000,3995,669
20240307,093300,229175230,4000,4005,4005,3995,1415
20240307,093200,223514235,4005,4005,4005,4005,8
20240307,093100,223482195,4005,4005,4005,4000,291
20240307,093000,222316840,4005,4000,4005,3990,6269
20240307,092900,197285845,4000,4000,4005,4000,1105
20240307,092800,192865835,4000,4005,4005,4000,6037
20240307,092700,168715330,4005,4000,4005,4000,3456
20240307,092600,154887775,4005,4010,4010,4000,2394
20240307,092500,145301605,4010,4010,4010,4005,350
20240307,092400,143898385,4010,4020,4025,4005,4707
20240307,092300,125010930,4025,4035,4035,4020,12467
20240307,092200,74832460,4035,4040,4040,4035,1819
20240307,092100,67492675,4040,4040,4040,4040,41
20240307,092000,67327035,4040,4040,4040,4040,5
20240307,091900,67306835,4040,4040,4040,4040,423
20240307,091800,65597915,4050,4045,4050,4040,1233
20240307,091700,60615725,4050,4050,4050,4050,23
20240307,091600,60522575,4050,4050,4050,4050,100
20240307,091500,60117575,4050,4050,4050,4045,203
20240307,091400,59296400,4050,4050,4050,4050,680
20240307,091300,56542400,4050,4050,4050,4050,569
20240307,091200,54237950,4050,4060,4060,4050,676
20240307,091100,51497790,4060,4060,4060,4060,28
20240307,091000,51384110,4060,4065,4065,4060,301
20240307,090900,50161045,4060,4060,4060,4060,39
20240307,090800,50002705,4060,4060,4060,4060,56
20240307,090700,49775345,4060,4065,4065,4060,187
20240307,090600,49015990,4065,4050,4065,4050,1008
20240307,090500,44921240,4065,4065,4065,4065,24
20240307,090400,44823680,4035,4065,4065,4035,766
20240307,090300,41728655,4035,4065,4065,4035,641
20240307,090200,39140555,4065,4065,4065,4065,51
20240307,090100,38933240,4065,4060,4070,4035,2039
20240307,090000,30668200,4070,4050,4070,4030,7555