KissMeData/036620/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191900,3976306935,2875,2875,2875,2875,26775
20240306,191800,3976306935,2875,2875,2875,2875,0
20240306,191700,3976306935,2875,2875,2875,2875,0
20240306,191600,3976306935,2875,2875,2875,2875,0
20240306,191500,3976306935,2875,2875,2875,2875,0
20240306,191400,3976306935,2875,2875,2875,2875,0
20240306,191300,3976306935,2875,2875,2875,2875,0
20240306,191200,3976306935,2875,2875,2875,2875,0
20240306,191100,3976306935,2875,2875,2875,2875,0
20240306,191000,3976306935,2875,2875,2875,2875,0
20240306,190900,3976306935,2875,2875,2875,2875,0
20240306,190800,3976306935,2875,2875,2875,2875,0
20240306,190700,3976306935,2875,2875,2875,2875,0
20240306,190600,3976306935,2875,2875,2875,2875,0
20240306,190500,3976306935,2875,2875,2875,2875,0
20240306,190400,3976306935,2875,2875,2875,2875,0
20240306,190300,3976306935,2875,2875,2875,2875,0
20240306,190200,3976306935,2875,2875,2875,2875,0
20240306,190100,3976306935,2875,2875,2875,2875,0
20240306,190000,3976306935,2875,2875,2875,2875,0
20240306,185900,3976306935,2875,2875,2875,2875,0
20240306,185800,3976306935,2875,2875,2875,2875,0
20240306,185700,3976306935,2875,2875,2875,2875,0
20240306,185600,3976306935,2875,2875,2875,2875,0
20240306,185500,3976306935,2875,2875,2875,2875,0
20240306,185400,3976306935,2875,2875,2875,2875,0
20240306,185300,3976306935,2875,2875,2875,2875,0
20240306,185200,3976306935,2875,2875,2875,2875,0
20240306,185100,3976306935,2875,2875,2875,2875,0
20240306,185000,3976306935,2875,2875,2875,2875,0
20240306,184900,3976306935,2875,2875,2875,2875,26775
20240306,184800,3976306935,2875,2875,2875,2875,0
20240306,184700,3976306935,2875,2875,2875,2875,0
20240306,184600,3976306935,2875,2875,2875,2875,0
20240306,184500,3976306935,2875,2875,2875,2875,0
20240306,184400,3976306935,2875,2875,2875,2875,0
20240306,184300,3976306935,2875,2875,2875,2875,0
20240306,184200,3976306935,2875,2875,2875,2875,0
20240306,184100,3976306935,2875,2875,2875,2875,0
20240306,184000,3976306935,2875,2875,2875,2875,0
20240306,183900,3976306935,2875,2875,2875,2875,0
20240306,183800,3976306935,2875,2875,2875,2875,0
20240306,183700,3976306935,2875,2875,2875,2875,0
20240306,183600,3976306935,2875,2875,2875,2875,0
20240306,183500,3976306935,2875,2875,2875,2875,0
20240306,183400,3976306935,2875,2875,2875,2875,0
20240306,183300,3976306935,2875,2875,2875,2875,0
20240306,183200,3976306935,2875,2875,2875,2875,0
20240306,183100,3976306935,2875,2875,2875,2875,0
20240306,183000,3976306935,2875,2875,2875,2875,0
20240306,182900,3976306935,2875,2875,2875,2875,0
20240306,182800,3976306935,2875,2875,2875,2875,0
20240306,182700,3976306935,2875,2875,2875,2875,0
20240306,182600,3976306935,2875,2875,2875,2875,0
20240306,182500,3976306935,2875,2875,2875,2875,0
20240306,182400,3976306935,2875,2875,2875,2875,0
20240306,182300,3976306935,2875,2875,2875,2875,0
20240306,182200,3976306935,2875,2875,2875,2875,0
20240306,182100,3976306935,2875,2875,2875,2875,0
20240306,182000,3976306935,2875,2875,2875,2875,0
20240306,181900,3976306935,2875,2875,2875,2875,26775
20240306,181800,3976306935,2875,2875,2875,2875,0
20240306,181700,3976306935,2875,2875,2875,2875,0
20240306,181600,3976306935,2875,2875,2875,2875,0
20240306,181500,3976306935,2875,2875,2875,2875,0
20240306,181400,3976306935,2875,2875,2875,2875,0
20240306,181300,3976306935,2875,2875,2875,2875,0
20240306,181200,3976306935,2875,2875,2875,2875,0
20240306,181100,3976306935,2875,2875,2875,2875,0
20240306,181000,3976306935,2875,2875,2875,2875,0
20240306,180900,3976306935,2875,2875,2875,2875,0
20240306,180800,3976306935,2875,2875,2875,2875,0
20240306,180700,3976306935,2875,2875,2875,2875,0
20240306,180600,3976306935,2875,2875,2875,2875,0
20240306,180500,3976306935,2875,2875,2875,2875,0
20240306,180400,3976306935,2875,2875,2875,2875,0
20240306,180300,3976306935,2875,2875,2875,2875,0
20240306,180200,3976306935,2875,2875,2875,2875,0
20240306,180100,3976306935,2875,2875,2875,2875,0
20240306,180000,3976306935,2875,2875,2875,2875,0
20240306,175900,3976306935,2875,2875,2875,2875,0
20240306,175800,3976306935,2875,2875,2875,2875,0
20240306,175700,3976306935,2875,2875,2875,2875,0
20240306,175600,3976306935,2875,2875,2875,2875,0
20240306,175500,3976306935,2875,2875,2875,2875,0
20240306,175400,3976306935,2875,2875,2875,2875,0
20240306,175300,3976306935,2875,2875,2875,2875,0
20240306,175200,3976306935,2875,2875,2875,2875,0
20240306,175100,3976306935,2875,2875,2875,2875,0
20240306,175000,3976306935,2875,2875,2875,2875,0
20240306,174900,3976306935,2875,2875,2875,2875,26775
20240306,174800,3976306935,2875,2875,2875,2875,0
20240306,174700,3976306935,2875,2875,2875,2875,0
20240306,174600,3976306935,2875,2875,2875,2875,0
20240306,174500,3976306935,2875,2875,2875,2875,0
20240306,174400,3976306935,2875,2875,2875,2875,0
20240306,174300,3976306935,2875,2875,2875,2875,0
20240306,174200,3976306935,2875,2875,2875,2875,0
20240306,174100,3976306935,2875,2875,2875,2875,0
20240306,174000,3976306935,2875,2875,2875,2875,0
20240306,173900,3976306935,2875,2875,2875,2875,0
20240306,173800,3976306935,2875,2875,2875,2875,0
20240306,173700,3976306935,2875,2875,2875,2875,0
20240306,173600,3976306935,2875,2875,2875,2875,0
20240306,173500,3976306935,2875,2875,2875,2875,0
20240306,173400,3976306935,2875,2875,2875,2875,0
20240306,173300,3976306935,2875,2875,2875,2875,0
20240306,173200,3976306935,2875,2875,2875,2875,0
20240306,173100,3976306935,2875,2875,2875,2875,0
20240306,173000,3976306935,2875,2875,2875,2875,0
20240306,172900,3976306935,2875,2875,2875,2875,0
20240306,172800,3976306935,2875,2875,2875,2875,0
20240306,172700,3976306935,2875,2875,2875,2875,0
20240306,172600,3976306935,2875,2875,2875,2875,0
20240306,172500,3976306935,2875,2875,2875,2875,0
20240306,172400,3976306935,2875,2875,2875,2875,0
20240306,172300,3976306935,2875,2875,2875,2875,0
20240306,172200,3976306935,2875,2875,2875,2875,0
20240306,172100,3976306935,2875,2875,2875,2875,0
20240306,172000,3976306935,2875,2875,2875,2875,0
20240306,171900,3976306935,2875,2875,2875,2875,26775
20240306,171800,3976306935,2875,2875,2875,2875,0
20240306,171700,3976306935,2875,2875,2875,2875,0
20240306,171600,3976306935,2875,2875,2875,2875,0
20240306,171500,3976306935,2875,2875,2875,2875,0
20240306,171400,3976306935,2875,2875,2875,2875,0
20240306,171300,3976306935,2875,2875,2875,2875,0
20240306,171200,3976306935,2875,2875,2875,2875,0
20240306,171100,3976306935,2875,2875,2875,2875,0
20240306,171000,3976306935,2875,2875,2875,2875,0
20240306,170900,3976306935,2875,2875,2875,2875,0
20240306,170800,3976306935,2875,2875,2875,2875,0
20240306,170700,3976306935,2875,2875,2875,2875,0
20240306,170600,3976306935,2875,2875,2875,2875,0
20240306,170500,3976306935,2875,2875,2875,2875,0
20240306,170400,3976306935,2875,2875,2875,2875,0
20240306,170300,3976306935,2875,2875,2875,2875,0
20240306,170200,3976306935,2875,2875,2875,2875,0
20240306,170100,3976306935,2875,2875,2875,2875,0
20240306,170000,3976306935,2875,2875,2875,2875,0
20240306,165900,3976306935,2875,2875,2875,2875,0
20240306,165800,3976306935,2875,2875,2875,2875,0
20240306,165700,3976306935,2875,2875,2875,2875,0
20240306,165600,3976306935,2875,2875,2875,2875,0
20240306,165500,3976306935,2875,2875,2875,2875,0
20240306,165400,3976306935,2875,2875,2875,2875,0
20240306,165300,3976306935,2875,2875,2875,2875,0
20240306,165200,3976306935,2875,2875,2875,2875,0
20240306,165100,3976306935,2875,2875,2875,2875,0
20240306,165000,3976306935,2875,2875,2875,2875,0
20240306,164900,3976306935,2875,2875,2875,2875,26775
20240306,164800,3976306935,2875,2875,2875,2875,0
20240306,164700,3976306935,2875,2875,2875,2875,0
20240306,164600,3976306935,2875,2875,2875,2875,0
20240306,164500,3976306935,2875,2875,2875,2875,0
20240306,164400,3976306935,2875,2875,2875,2875,0
20240306,164300,3976306935,2875,2875,2875,2875,0
20240306,164200,3976306935,2875,2875,2875,2875,0
20240306,164100,3976306935,2875,2875,2875,2875,0
20240306,164000,3976306935,2875,2875,2875,2875,0
20240306,163900,3976306935,2875,2875,2875,2875,0
20240306,163800,3976306935,2875,2875,2875,2875,0
20240306,163700,3976306935,2875,2875,2875,2875,0
20240306,163600,3976306935,2875,2875,2875,2875,0
20240306,163500,3976306935,2875,2875,2875,2875,0
20240306,163400,3976306935,2875,2875,2875,2875,0
20240306,163300,3976306935,2875,2875,2875,2875,0
20240306,163200,3976306935,2875,2875,2875,2875,0
20240306,163100,3976306935,2875,2875,2875,2875,0
20240306,163000,3976306935,2875,2875,2875,2875,0
20240306,162900,3976306935,2875,2875,2875,2875,0
20240306,162800,3976306935,2875,2875,2875,2875,0
20240306,162700,3976306935,2875,2875,2875,2875,0
20240306,162600,3976306935,2875,2875,2875,2875,0
20240306,162500,3976306935,2875,2875,2875,2875,0
20240306,162400,3976306935,2875,2875,2875,2875,0
20240306,162300,3976306935,2875,2875,2875,2875,0
20240306,162200,3976306935,2875,2875,2875,2875,0
20240306,162100,3976306935,2875,2875,2875,2875,0
20240306,162000,3976306935,2875,2875,2875,2875,0
20240306,161900,3976306935,2875,2875,2875,2875,26775
20240306,161800,3976306935,2875,2875,2875,2875,0
20240306,161700,3976306935,2875,2875,2875,2875,0
20240306,161600,3976306935,2875,2875,2875,2875,0
20240306,161500,3976306935,2875,2875,2875,2875,0
20240306,161400,3976306935,2875,2875,2875,2875,0
20240306,161300,3976306935,2875,2875,2875,2875,0
20240306,161200,3976306935,2875,2875,2875,2875,0
20240306,161100,3976306935,2875,2875,2875,2875,0
20240306,161000,3976306935,2875,2875,2875,2875,0
20240306,160900,3976306935,2875,2875,2875,2875,0
20240306,160800,3976306935,2875,2875,2875,2875,0
20240306,160700,3976306935,2875,2875,2875,2875,0
20240306,160600,3976306935,2875,2875,2875,2875,0
20240306,160500,3976306935,2875,2875,2875,2875,0
20240306,160400,3976306935,2875,2875,2875,2875,0
20240306,160300,3976306935,2875,2875,2875,2875,0
20240306,160200,3976306935,2875,2875,2875,2875,0
20240306,160100,3976306935,2875,2875,2875,2875,0
20240306,160000,3976306935,2875,2875,2875,2875,0
20240306,155900,3976306935,2875,2875,2875,2875,0
20240306,155800,3976306935,2875,2875,2875,2875,0
20240306,155700,3976306935,2875,2875,2875,2875,0
20240306,155600,3976306935,2875,2875,2875,2875,0
20240306,155500,3976306935,2875,2875,2875,2875,0
20240306,155400,3976306935,2875,2875,2875,2875,0
20240306,155300,3976306935,2875,2875,2875,2875,0
20240306,155200,3976306935,2875,2875,2875,2875,0
20240306,155100,3976306935,2875,2875,2875,2875,0
20240306,155000,3976306935,2875,2875,2875,2875,0
20240306,154900,3976306935,2875,2875,2875,2875,26775
20240306,154800,3976306935,2875,2875,2875,2875,0
20240306,154700,3976306935,2875,2875,2875,2875,0
20240306,154600,3976306935,2875,2875,2875,2875,0
20240306,154500,3976306935,2875,2875,2875,2875,0
20240306,154400,3976306935,2875,2875,2875,2875,0
20240306,154300,3976306935,2875,2875,2875,2875,0
20240306,154200,3976306935,2875,2875,2875,2875,0
20240306,154100,3976306935,2875,2875,2875,2875,0
20240306,154000,3976306935,2875,2875,2875,2875,0
20240306,153900,3976306935,2875,2875,2875,2875,0
20240306,153800,3976306935,2875,2875,2875,2875,0
20240306,153700,3976306935,2875,2875,2875,2875,0
20240306,153600,3976306935,2875,2875,2875,2875,0
20240306,153500,3976306935,2875,2875,2875,2875,0
20240306,153400,3976306935,2875,2875,2875,2875,0
20240306,153300,3976306935,2875,2875,2875,2875,0
20240306,153200,3976306935,2875,2875,2875,2875,0
20240306,153100,3976306935,2875,2875,2875,2875,0
20240306,153000,3976306935,2875,2875,2875,2875,26775
20240306,152900,3899328810,2875,2875,2875,2875,0
20240306,152800,3899328810,2875,2875,2875,2875,0
20240306,152700,3899328810,2875,2875,2875,2875,0
20240306,152600,3899328810,2875,2875,2875,2875,0
20240306,152500,3899328810,2875,2875,2875,2875,0
20240306,152400,3899328810,2875,2875,2875,2875,0
20240306,152300,3899328810,2875,2875,2875,2875,0
20240306,152200,3899328810,2875,2875,2875,2875,0
20240306,152100,3899328810,2875,2875,2875,2875,0
20240306,152000,3899328810,2875,2875,2875,2875,0
20240306,151900,3899328810,2875,2870,2875,2860,1179
20240306,151800,3895945475,2875,2875,2875,2860,3857
20240306,151700,3884891890,2865,2865,2875,2865,1555
20240306,151600,3880429025,2870,2870,2870,2865,905
20240306,151500,3877834295,2870,2870,2870,2870,163
20240306,151400,3877366485,2870,2870,2870,2870,924
20240306,151300,3874714605,2870,2885,2885,2865,2204
20240306,151200,3868394470,2880,2870,2900,2870,4612
20240306,151100,3855086445,2865,2865,2865,2865,270
20240306,151000,3854312895,2865,2850,2865,2850,2557
20240306,150900,3847014800,2855,2855,2855,2850,236
20240306,150800,3846341680,2860,2855,2860,2850,554
20240306,150700,3844760970,2855,2855,2860,2855,583
20240306,150600,3843096495,2855,2855,2855,2855,659
20240306,150500,3841215050,2855,2855,2860,2855,581
20240306,150400,3839556270,2855,2855,2855,2855,2521
20240306,150300,3832358815,2855,2855,2860,2855,1461
20240306,150200,3828187655,2855,2855,2855,2855,503
20240306,150100,3826751590,2860,2860,2860,2855,576
20240306,150000,3825105515,2860,2860,2865,2855,1002
20240306,145900,3822240835,2860,2860,2860,2860,937
20240306,145800,3819561015,2860,2860,2865,2860,457
20240306,145700,3818253990,2860,2865,2865,2860,576
20240306,145600,3816606585,2865,2860,2865,2860,2150
20240306,145500,3810448005,2860,2860,2865,2860,592
20240306,145400,3808754825,2860,2860,2865,2860,776
20240306,145300,3806534960,2860,2860,2865,2860,351
20240306,145200,3805531050,2865,2860,2865,2860,563
20240306,145100,3803920855,2860,2865,2865,2860,487
20240306,145000,3802527980,2860,2860,2860,2860,597
20240306,144900,3800820560,2860,2860,2865,2860,474
20240306,144800,3799464870,2860,2855,2860,2855,1061
20240306,144700,3796432720,2855,2855,2860,2855,1354
20240306,144600,3792563000,2860,2860,2860,2855,607
20240306,144500,3790829835,2860,2855,2860,2850,1703
20240306,144400,3785963685,2850,2855,2855,2850,809
20240306,144300,3783657695,2850,2855,2855,2850,554
20240306,144200,3782077215,2855,2850,2860,2850,462
20240306,144100,3780759140,2850,2855,2860,2850,4158
20240306,144000,3768888225,2855,2855,2855,2855,727
20240306,143900,3766812640,2850,2850,2855,2850,1109
20240306,143800,3763650475,2855,2845,2855,2845,674
20240306,143700,3761731480,2850,2845,2855,2845,723
20240306,143600,3759671805,2845,2850,2850,2845,1132
20240306,143500,3756445640,2850,2850,2850,2850,1113
20240306,143400,3753273590,2850,2850,2850,2850,618
20240306,143300,3751512290,2850,2850,2855,2850,2871
20240306,143200,3743329860,2850,2855,2855,2850,1582
20240306,143100,3738821135,2850,2855,2870,2850,761
20240306,143000,3736649635,2855,2860,2860,2855,574
20240306,142900,3735010735,2860,2855,2860,2855,1433
20240306,142800,3730916650,2855,2855,2870,2855,728
20240306,142700,3728838165,2855,2860,2860,2855,2586
20240306,142600,3721454200,2855,2860,2870,2850,549
20240306,142500,3719886280,2855,2850,2855,2850,3626
20240306,142400,3709550565,2850,2860,2860,2850,3930
20240306,142300,3698341585,2860,2855,2860,2855,648
20240306,142200,3696491440,2855,2860,2860,2855,4145
20240306,142100,3684657180,2860,2865,2865,2860,3489
20240306,142000,3674677985,2865,2865,2865,2865,546
20240306,141900,3673113695,2865,2865,2875,2860,517
20240306,141800,3671633000,2860,2860,2860,2860,558
20240306,141700,3670037120,2860,2860,2875,2860,504
20240306,141600,3668594915,2865,2865,2870,2855,4884
20240306,141500,3654640730,2865,2865,2870,2865,389
20240306,141400,3653526200,2865,2865,2870,2865,540
20240306,141300,3651979050,2865,2870,2875,2865,703
20240306,141200,3649964755,2875,2875,2875,2865,311
20240306,141100,3649072620,2870,2865,2875,2865,663
20240306,141000,3647171915,2865,2865,2865,2865,498
20240306,140900,3645745145,2865,2870,2870,2865,3154
20240306,140800,3636704740,2870,2870,2875,2870,573
20240306,140700,3635059980,2870,2875,2875,2870,376
20240306,140600,3633979335,2875,2870,2875,2870,1213
20240306,140500,3630496615,2875,2865,2875,2865,2102
20240306,140400,3624461245,2865,2870,2870,2865,508
20240306,140300,3623005740,2870,2870,2880,2865,333
20240306,140200,3622049250,2870,2865,2875,2865,925
20240306,140100,3619394225,2865,2870,2880,2860,9534
20240306,140000,3592090235,2870,2875,2880,2870,3759
20240306,135900,3581297820,2875,2875,2880,2875,869
20240306,135800,3578795110,2875,2875,2880,2875,460
20240306,135700,3577472085,2875,2880,2880,2875,17819
20240306,135600,3526239335,2880,2890,2895,2875,2967
20240306,135500,3517688675,2895,2885,2895,2885,737
20240306,135400,3515559875,2885,2885,2885,2885,148
20240306,135300,3515132895,2885,2885,2885,2885,79
20240306,135200,3514904980,2890,2890,2890,2890,220
20240306,135100,3514269180,2890,2885,2890,2885,14
20240306,135000,3514228775,2885,2885,2885,2875,3005
20240306,134900,3505588740,2880,2885,2885,2875,494
20240306,134800,3504168465,2880,2885,2885,2880,2302
20240306,134700,3497538700,2885,2885,2885,2875,492
20240306,134600,3496121730,2875,2880,2900,2875,38
20240306,134500,3496011715,2875,2880,2885,2875,5948
20240306,134400,3478896730,2885,2885,2890,2885,2111
20240306,134300,3472806405,2895,2895,2895,2895,5
20240306,134200,3472791930,2895,2895,2895,2895,2
20240306,134100,3472786140,2880,2880,2880,2880,0
20240306,134000,3472786140,2880,2885,2910,2880,9501
20240306,133900,3445402935,2885,2885,2895,2885,91
20240306,133800,3445140300,2885,2885,2895,2885,2516
20240306,133700,3437881625,2890,2890,2900,2890,745
20240306,133600,3435728565,2885,2885,2885,2885,80
20240306,133500,3435497765,2885,2885,2895,2885,6762
20240306,133400,3415963155,2895,2895,2895,2885,1002
20240306,133300,3413072365,2890,2890,2890,2890,707
20240306,133200,3411029135,2895,2890,2895,2890,228
20240306,133100,3410370085,2895,2890,2895,2890,2179
20240306,133000,3404063645,2890,2895,2895,2890,3334
20240306,132900,3394426070,2900,2900,2900,2900,1
20240306,132800,3394423170,2900,2900,2900,2900,0
20240306,132700,3394423170,2900,2900,2900,2900,1
20240306,132600,3394420270,2890,2895,2905,2890,5239
20240306,132500,3379268765,2905,2895,2905,2895,3401
20240306,132400,3369414860,2900,2900,2900,2900,336
20240306,132300,3368440460,2900,2900,2900,2900,521
20240306,132200,3366929560,2905,2905,2905,2905,50
20240306,132100,3366784310,2900,2895,2900,2895,400
20240306,132000,3365624810,2895,2900,2900,2895,2637
20240306,131900,3357982035,2900,2900,2900,2900,0
20240306,131800,3357982035,2900,2900,2900,2900,0
20240306,131700,3357982035,2900,2905,2905,2900,2141
20240306,131600,3351773045,2895,2895,2895,2895,868
20240306,131500,3349260185,2895,2900,2900,2895,3697
20240306,131400,3338548140,2900,2910,2910,2900,2565
20240306,131300,3331085105,2905,2910,2910,2905,1172
20240306,131200,3327680440,2910,2910,2910,2910,415
20240306,131100,3326472790,2905,2905,2905,2905,757
20240306,131000,3324273705,2905,2910,2910,2905,8192
20240306,130900,3300468040,2910,2935,2935,2910,11554
20240306,130800,3266767060,2935,2935,2935,2935,10
20240306,130700,3266737710,2935,2935,2935,2935,1
20240306,130600,3266734775,2925,2925,2925,2925,1
20240306,130500,3266731850,2925,2930,2930,2925,3600
20240306,130400,3256191705,2935,2935,2935,2935,101
20240306,130300,3255895270,2935,2935,2935,2935,6
20240306,130200,3255877660,2935,2935,2935,2935,7
20240306,130100,3255857115,2935,2940,2940,2935,112
20240306,130000,3255528385,2940,2940,2940,2940,2
20240306,125900,3255522505,2940,2935,2940,2925,2687
20240306,125800,3247654575,2935,2935,2935,2935,40
20240306,125700,3247537175,2935,2935,2935,2935,10
20240306,125600,3247507825,2935,2930,2935,2925,340
20240306,125500,3246512310,2930,2930,2930,2930,250
20240306,125400,3245779810,2930,2930,2930,2930,202
20240306,125300,3245187950,2930,2925,2930,2925,389
20240306,125200,3244048185,2925,2925,2930,2925,600
20240306,125100,3242293080,2930,2930,2930,2930,12434
20240306,125000,3205861460,2930,2935,2935,2930,2601
20240306,124900,3198238705,2940,2940,2940,2940,0
20240306,124800,3198238705,2940,2940,2940,2940,0
20240306,124700,3198238705,2940,2935,2940,2930,606
20240306,124600,3196461840,2935,2935,2935,2935,30
20240306,124500,3196373790,2935,2935,2935,2935,2
20240306,124400,3196367920,2935,2935,2935,2935,732
20240306,124300,3194219500,2935,2935,2935,2935,184
20240306,124200,3193679460,2935,2935,2935,2935,212
20240306,124100,3193057240,2935,2935,2935,2935,1
20240306,124000,3193054305,2930,2930,2930,2930,0
20240306,123900,3193054305,2930,2930,2930,2930,39
20240306,123800,3192940035,2930,2930,2930,2930,340
20240306,123700,3191943835,2930,2930,2930,2930,155
20240306,123600,3191489685,2930,2925,2930,2925,618
20240306,123500,3189680310,2925,2930,2930,2925,789
20240306,123400,3187371985,2930,2925,2930,2925,6
20240306,123300,3187354430,2930,2925,2930,2925,401
20240306,123200,3186181500,2925,2925,2925,2925,500
20240306,123100,3184719000,2925,2925,2925,2925,0
20240306,123000,3184719000,2925,2925,2925,2925,140
20240306,122900,3184309500,2925,2925,2925,2925,13
20240306,122800,3184271475,2925,2925,2925,2925,363
20240306,122700,3183209700,2930,2930,2930,2930,1
20240306,122600,3183206770,2925,2925,2930,2925,4
20240306,122500,3183195060,2925,2925,2925,2925,53
20240306,122400,3183040035,2930,2930,2930,2930,0
20240306,122300,3183040035,2930,2930,2930,2925,774
20240306,122200,3180774395,2930,2930,2935,2930,588
20240306,122100,3179051535,2930,2930,2930,2930,1452
20240306,122000,3174797175,2930,2930,2930,2930,0
20240306,121900,3174797175,2930,2930,2930,2930,9
20240306,121800,3174770805,2930,2935,2935,2930,82
20240306,121700,3174530295,2930,2930,2930,2930,21
20240306,121600,3174468765,2935,2930,2935,2925,804
20240306,121500,3172114590,2930,2930,2930,2930,1976
20240306,121400,3166324910,2935,2935,2935,2935,2372
20240306,121300,3159363090,2940,2935,2940,2935,133
20240306,121200,3158972230,2940,2935,2940,2935,139
20240306,121100,3158564090,2940,2935,2940,2935,738
20240306,121000,3156397365,2940,2940,2940,2940,2099
20240306,120900,3150226305,2940,2940,2940,2940,1793
20240306,120800,3144954885,2940,2945,2950,2935,1297
20240306,120700,3141130020,2955,2955,2955,2940,9
20240306,120600,3141103440,2940,2940,2940,2940,4
20240306,120500,3141091680,2940,2955,2955,2940,354
20240306,120400,3140045640,2940,2940,2940,2940,1
20240306,120300,3140042700,2935,2935,2935,2935,0
20240306,120200,3140042700,2935,2935,2935,2935,242
20240306,120100,3139332430,2930,2935,2935,2930,1550
20240306,120000,3134790430,2935,2940,2940,2935,219
20240306,115900,3134147625,2935,2935,2940,2930,1063
20240306,115800,3131032530,2935,2935,2935,2930,997
20240306,115700,3128106400,2930,2930,2935,2930,316
20240306,115600,3127179520,2930,2930,2930,2930,318
20240306,115500,3126247780,2930,2930,2930,2930,66
20240306,115400,3126054400,2930,2935,2935,2930,1737
20240306,115300,3120957970,2935,2935,2935,2935,65
20240306,115200,3120767195,2940,2935,2940,2935,306
20240306,115100,3119868085,2935,2935,2940,2935,1480
20240306,115000,3115519735,2935,2935,2940,2935,1080
20240306,114900,3112344935,2940,2940,2940,2940,502
20240306,114800,3110869055,2940,2940,2940,2940,834
20240306,114700,3108417095,2945,2940,2945,2940,216
20240306,114600,3107782005,2940,2940,2940,2940,1310
20240306,114500,3103930605,2945,2950,2955,2940,4317
20240306,114400,3091220595,2950,2950,2950,2950,199
20240306,114300,3090633545,2945,2945,2945,2945,0
20240306,114200,3090633545,2945,2945,2945,2945,575
20240306,114100,3088940170,2945,2945,2945,2945,295
20240306,114000,3088071395,2945,2945,2945,2945,756
20240306,113900,3085844975,2945,2950,2950,2945,620
20240306,113800,3084018575,2950,2945,2950,2945,331
20240306,113700,3083042275,2940,2940,2945,2940,313
20240306,113600,3082121055,2940,2940,2940,2940,225
20240306,113500,3081459555,2945,2945,2945,2945,830
20240306,113400,3079015205,2945,2945,2945,2945,3018
20240306,113300,3070127195,2940,2940,2940,2940,89
20240306,113200,3069865535,2940,2945,2945,2940,704
20240306,113100,3067795500,2945,2935,2945,2935,1711
20240306,113000,3062766155,2935,2940,2940,2935,4129
20240306,112900,3050641805,2945,2945,2945,2945,1317
20240306,112800,3046763240,2945,2945,2945,2945,0
20240306,112700,3046763240,2945,2950,2950,2945,315
20240306,112600,3045835515,2950,2960,2960,2950,1916
20240306,112500,3040183215,2960,2955,2960,2955,705
20240306,112400,3038099440,2960,2975,2975,2960,7602
20240306,112300,3015520905,2970,2975,2975,2970,154
20240306,112200,3015063505,2970,2965,2975,2965,2610
20240306,112100,3007306820,2965,2975,2980,2965,1748
20240306,112000,3002119970,2970,2965,2970,2965,209
20240306,111900,3001499740,2965,2965,2965,2965,1236
20240306,111800,2997835000,2960,2965,2965,2960,1970
20240306,111700,2991995695,2970,2965,2970,2965,550
20240306,111600,2990364940,2965,2970,2970,2965,2062
20240306,111500,2984249490,2970,2960,2970,2960,297
20240306,111400,2983369550,2960,2965,2965,2960,1799
20240306,111300,2978035695,2965,2970,2970,2965,1866
20240306,111200,2972495630,2970,2970,2970,2970,35
20240306,111100,2972391680,2970,2970,2970,2970,538
20240306,111000,2970793820,2970,2980,2980,2970,428
20240306,110900,2969522630,2990,2990,2990,2970,2005
20240306,110800,2963528720,2990,2970,2990,2965,1496
20240306,110700,2959085355,2970,2980,2980,2970,1249
20240306,110600,2955363525,2995,2970,2995,2965,5174
20240306,110500,2939928355,2980,2980,2980,2980,136
20240306,110400,2939523075,2970,2990,2990,2970,3421
20240306,110300,2929339340,2985,2985,2985,2985,0
20240306,110200,2929339340,2985,2995,3000,2985,2255
20240306,110100,2922581700,2980,2990,2990,2980,6016
20240306,110000,2904644020,2990,2980,2990,2980,14
20240306,105900,2904602210,2985,2990,2995,2985,878
20240306,105800,2901976085,3000,2990,3000,2990,6333
20240306,105700,2883005550,2995,2985,2995,2985,2934
20240306,105600,2874237410,2980,2970,2980,2970,2507
20240306,105500,2866785980,2980,2980,2980,2980,70
20240306,105400,2866577380,2980,2980,2980,2980,0
20240306,105300,2866577380,2980,2985,2985,2980,1849
20240306,105200,2861067355,2980,2970,2980,2970,161
20240306,105100,2860587650,2965,2965,2970,2965,699
20240306,105000,2858514615,2975,2980,2980,2975,1897
20240306,104900,2852871020,2980,2975,2980,2965,1522
20240306,104800,2848350495,2975,2975,2985,2965,4227
20240306,104700,2835765620,2975,2975,2980,2975,1396
20240306,104600,2831612515,2975,2965,2975,2965,2292
20240306,104500,2824805510,2965,2970,2970,2965,133
20240306,104400,2824410660,2970,2970,2970,2970,0
20240306,104300,2824410660,2970,2970,2970,2970,7044
20240306,104200,2803489980,2975,2975,2975,2975,855
20240306,104100,2800946355,2980,2975,2980,2975,501
20240306,104000,2799455875,2975,2975,2975,2975,810
20240306,103900,2797046125,2975,2980,2980,2975,306
20240306,103800,2796134505,2980,2980,2980,2980,356
20240306,103700,2795073625,2975,2980,2980,2975,172
20240306,103600,2794561905,2985,2985,2985,2980,6376
20240306,103500,2775561295,2985,2985,2985,2980,494
20240306,103400,2774086740,2985,2985,2985,2985,330
20240306,103300,2773101690,2985,2990,2990,2985,2274
20240306,103200,2766312130,2990,2990,2990,2990,0
20240306,103100,2766312130,2990,2975,2990,2975,2733
20240306,103000,2758159215,2980,2980,2980,2980,3616
20240306,102900,2747383535,2990,2990,2990,2990,505
20240306,102800,2745873585,2990,2985,2990,2980,1134
20240306,102700,2742490585,2985,2975,2985,2975,2071
20240306,102600,2736311450,2975,2980,2980,2965,14123
20240306,102500,2694303640,2980,3000,3000,2970,32803
20240306,102400,2596701450,3000,3000,3000,2990,18148
20240306,102300,2542336450,3005,3010,3015,3005,4261
20240306,102200,2529517310,3005,3005,3010,3000,4191
20240306,102100,2516905110,3005,2985,3010,2985,26946
20240306,102000,2436153505,2990,2985,2990,2985,5644
20240306,101900,2419303690,2985,2975,2995,2975,8491
20240306,101800,2393937915,2980,2975,2980,2975,883
20240306,101700,2391309745,2980,2990,2990,2980,3767
20240306,101600,2380062510,2990,2970,2990,2970,4185
20240306,101500,2367581855,2970,2965,2970,2965,1529
20240306,101400,2363041295,2970,2970,2970,2965,202
20240306,101300,2362441375,2970,2955,2970,2950,16942
20240306,101200,2312371720,2955,2955,2955,2950,637
20240306,101100,2310490050,2950,2965,2965,2950,4495
20240306,101000,2297207385,2965,2965,2965,2960,827
20240306,100900,2294757830,2960,2965,2965,2960,1170
20240306,100800,2291294370,2965,2955,2965,2955,8
20240306,100700,2291270710,2965,2960,2965,2955,151
20240306,100600,2290824290,2965,2955,2965,2955,944
20240306,100500,2288028710,2955,2945,2955,2940,12655
20240306,100400,2250755935,2945,2940,2945,2940,120
20240306,100300,2250403110,2945,2935,2950,2930,4791
20240306,100200,2236311090,2935,2930,2940,2930,542
20240306,100100,2234720355,2930,2930,2940,2930,40
20240306,100000,2234602950,2935,2930,2940,2925,4488
20240306,095900,2221431885,2930,2935,2940,2925,5500
20240306,095800,2205328975,2940,2930,2940,2925,4256
20240306,095700,2192858295,2940,2940,3020,2920,64362
20240306,095600,2003120685,2940,2940,2970,2935,26356
20240306,095500,1925675550,2940,2975,2980,2930,63160
20240306,095400,1739899820,2980,2995,2995,2970,10986
20240306,095300,1707176195,2995,2990,3025,2975,15100
20240306,095200,1661837580,2995,2980,2995,2980,2232
20240306,095100,1655180000,2975,2990,2995,2970,18220
20240306,095000,1600791280,2990,2970,3000,2970,2358
20240306,094900,1593761795,2975,2970,2985,2965,4451
20240306,094800,1580544180,2960,2985,3010,2960,47982
20240306,094700,1437232185,2975,2975,2990,2965,12871
20240306,094600,1398897560,2975,2960,2980,2960,20089
20240306,094500,1339228335,2960,2955,2960,2940,6813
20240306,094400,1319134095,2960,2950,2965,2940,10280
20240306,094300,1288825865,2950,2965,2975,2935,32831
20240306,094200,1191680840,3070,3070,3070,3070,0
20240306,094100,1191680840,3070,2910,3070,2900,64851
20240306,094000,996503950,2910,2895,2910,2895,896
20240306,093900,993897595,2910,2890,2910,2885,2354
20240306,093800,987069980,2895,2880,2895,2880,155
20240306,093700,986622505,2880,2880,2880,2875,633
20240306,093600,984800970,2880,2885,2885,2875,2411
20240306,093500,977859510,2880,2885,2895,2880,4388
20240306,093400,965168095,2890,2880,2890,2875,7727
20240306,093300,942924410,2880,2895,2895,2880,11825
20240306,093200,908753930,2895,2895,2895,2895,2994
20240306,093100,900086300,2900,2920,2920,2895,31970
20240306,093000,807325590,2920,2895,2920,2890,4435
20240306,092900,794418810,2900,2925,2925,2890,15293
20240306,092800,749996830,2935,2930,2935,2920,12629
20240306,092700,713044825,2930,2930,2945,2920,14224
20240306,092600,671368160,2935,2915,2945,2915,19050
20240306,092500,615509550,2920,3035,3035,2910,89581
20240306,092400,346117215,3035,3035,3035,3035,0
20240306,092300,346117215,3035,3035,3035,3035,0
20240306,092200,346117215,3035,2865,3035,2865,52739
20240306,092100,188691670,2860,2860,2860,2860,50
20240306,092000,188548670,2860,2860,2860,2860,2548
20240306,091900,181261390,2855,2855,2855,2855,0
20240306,091800,181261390,2855,2855,2855,2850,4787
20240306,091700,167599940,2855,2855,2855,2855,326
20240306,091600,166669210,2855,2855,2860,2855,4659
20240306,091500,153360005,2855,2850,2855,2850,1332
20240306,091400,149557295,2845,2845,2855,2840,2161
20240306,091300,143409320,2840,2850,2850,2840,3472
20240306,091200,133531430,2845,2855,2855,2845,2003
20240306,091100,127823910,2850,2860,2860,2845,6819
20240306,091000,108366925,2860,2855,2860,2855,2144
20240306,090900,102242990,2865,2865,2865,2855,230
20240306,090800,101584060,2860,2875,2875,2860,2524
20240306,090700,94351080,2880,2885,2885,2875,739
20240306,090600,92224885,2885,2870,2885,2870,27
20240306,090500,92147275,2870,2885,2885,2870,2870
20240306,090400,83894225,2885,2865,2885,2865,1884
20240306,090300,78474665,2865,2865,2870,2865,61
20240306,090200,78299750,2870,2835,2870,2835,15637
20240306,090100,33715020,2850,2850,2850,2850,27
20240306,090000,33638070,2850,2835,2850,2835,11857