KissMeData/036620/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,191800,2110068385,2950,2950,2950,2950,35697
20240308,191700,2110068385,2950,2950,2950,2950,0
20240308,191600,2110068385,2950,2950,2950,2950,0
20240308,191500,2110068385,2950,2950,2950,2950,0
20240308,191400,2110068385,2950,2950,2950,2950,0
20240308,191300,2110068385,2950,2950,2950,2950,0
20240308,191200,2110068385,2950,2950,2950,2950,0
20240308,191100,2110068385,2950,2950,2950,2950,0
20240308,191000,2110068385,2950,2950,2950,2950,0
20240308,190900,2110068385,2950,2950,2950,2950,0
20240308,190800,2110068385,2950,2950,2950,2950,0
20240308,190700,2110068385,2950,2950,2950,2950,0
20240308,190600,2110068385,2950,2950,2950,2950,0
20240308,190500,2110068385,2950,2950,2950,2950,0
20240308,190400,2110068385,2950,2950,2950,2950,0
20240308,190300,2110068385,2950,2950,2950,2950,0
20240308,190200,2110068385,2950,2950,2950,2950,0
20240308,190100,2110068385,2950,2950,2950,2950,0
20240308,190000,2110068385,2950,2950,2950,2950,0
20240308,185900,2110068385,2950,2950,2950,2950,0
20240308,185800,2110068385,2950,2950,2950,2950,0
20240308,185700,2110068385,2950,2950,2950,2950,0
20240308,185600,2110068385,2950,2950,2950,2950,0
20240308,185500,2110068385,2950,2950,2950,2950,0
20240308,185400,2110068385,2950,2950,2950,2950,0
20240308,185300,2110068385,2950,2950,2950,2950,0
20240308,185200,2110068385,2950,2950,2950,2950,0
20240308,185100,2110068385,2950,2950,2950,2950,0
20240308,185000,2110068385,2950,2950,2950,2950,0
20240308,184900,2110068385,2950,2950,2950,2950,0
20240308,184800,2110068385,2950,2950,2950,2950,35697
20240308,184700,2110068385,2950,2950,2950,2950,0
20240308,184600,2110068385,2950,2950,2950,2950,0
20240308,184500,2110068385,2950,2950,2950,2950,0
20240308,184400,2110068385,2950,2950,2950,2950,0
20240308,184300,2110068385,2950,2950,2950,2950,0
20240308,184200,2110068385,2950,2950,2950,2950,0
20240308,184100,2110068385,2950,2950,2950,2950,0
20240308,184000,2110068385,2950,2950,2950,2950,0
20240308,183900,2110068385,2950,2950,2950,2950,0
20240308,183800,2110068385,2950,2950,2950,2950,0
20240308,183700,2110068385,2950,2950,2950,2950,0
20240308,183600,2110068385,2950,2950,2950,2950,0
20240308,183500,2110068385,2950,2950,2950,2950,0
20240308,183400,2110068385,2950,2950,2950,2950,0
20240308,183300,2110068385,2950,2950,2950,2950,0
20240308,183200,2110068385,2950,2950,2950,2950,0
20240308,183100,2110068385,2950,2950,2950,2950,0
20240308,183000,2110068385,2950,2950,2950,2950,0
20240308,182900,2110068385,2950,2950,2950,2950,0
20240308,182800,2110068385,2950,2950,2950,2950,0
20240308,182700,2110068385,2950,2950,2950,2950,0
20240308,182600,2110068385,2950,2950,2950,2950,0
20240308,182500,2110068385,2950,2950,2950,2950,0
20240308,182400,2110068385,2950,2950,2950,2950,0
20240308,182300,2110068385,2950,2950,2950,2950,0
20240308,182200,2110068385,2950,2950,2950,2950,0
20240308,182100,2110068385,2950,2950,2950,2950,0
20240308,182000,2110068385,2950,2950,2950,2950,0
20240308,181900,2110068385,2950,2950,2950,2950,0
20240308,181800,2110068385,2950,2950,2950,2950,35697
20240308,181700,2110068385,2950,2950,2950,2950,0
20240308,181600,2110068385,2950,2950,2950,2950,0
20240308,181500,2110068385,2950,2950,2950,2950,0
20240308,181400,2110068385,2950,2950,2950,2950,0
20240308,181300,2110068385,2950,2950,2950,2950,0
20240308,181200,2110068385,2950,2950,2950,2950,0
20240308,181100,2110068385,2950,2950,2950,2950,0
20240308,181000,2110068385,2950,2950,2950,2950,0
20240308,180900,2110068385,2950,2950,2950,2950,0
20240308,180800,2110068385,2950,2950,2950,2950,0
20240308,180700,2110068385,2950,2950,2950,2950,0
20240308,180600,2110068385,2950,2950,2950,2950,0
20240308,180500,2110068385,2950,2950,2950,2950,0
20240308,180400,2110068385,2950,2950,2950,2950,0
20240308,180300,2110068385,2950,2950,2950,2950,0
20240308,180200,2110068385,2950,2950,2950,2950,0
20240308,180100,2110068385,2950,2950,2950,2950,0
20240308,180000,2110068385,2950,2950,2950,2950,0
20240308,175900,2110068385,2950,2950,2950,2950,0
20240308,175800,2110068385,2950,2950,2950,2950,0
20240308,175700,2110068385,2950,2950,2950,2950,0
20240308,175600,2110068385,2950,2950,2950,2950,0
20240308,175500,2110068385,2950,2950,2950,2950,0
20240308,175400,2110068385,2950,2950,2950,2950,0
20240308,175300,2110068385,2950,2950,2950,2950,0
20240308,175200,2110068385,2950,2950,2950,2950,0
20240308,175100,2110068385,2950,2950,2950,2950,0
20240308,175000,2110068385,2950,2950,2950,2950,0
20240308,174900,2110068385,2950,2950,2950,2950,0
20240308,174800,2110068385,2950,2950,2950,2950,35697
20240308,174700,2110068385,2950,2950,2950,2950,0
20240308,174600,2110068385,2950,2950,2950,2950,0
20240308,174500,2110068385,2950,2950,2950,2950,0
20240308,174400,2110068385,2950,2950,2950,2950,0
20240308,174300,2110068385,2950,2950,2950,2950,0
20240308,174200,2110068385,2950,2950,2950,2950,0
20240308,174100,2110068385,2950,2950,2950,2950,0
20240308,174000,2110068385,2950,2950,2950,2950,0
20240308,173900,2110068385,2950,2950,2950,2950,0
20240308,173800,2110068385,2950,2950,2950,2950,0
20240308,173700,2110068385,2950,2950,2950,2950,0
20240308,173600,2110068385,2950,2950,2950,2950,0
20240308,173500,2110068385,2950,2950,2950,2950,0
20240308,173400,2110068385,2950,2950,2950,2950,0
20240308,173300,2110068385,2950,2950,2950,2950,0
20240308,173200,2110068385,2950,2950,2950,2950,0
20240308,173100,2110068385,2950,2950,2950,2950,0
20240308,173000,2110068385,2950,2950,2950,2950,0
20240308,172900,2110068385,2950,2950,2950,2950,0
20240308,172800,2110068385,2950,2950,2950,2950,0
20240308,172700,2110068385,2950,2950,2950,2950,0
20240308,172600,2110068385,2950,2950,2950,2950,0
20240308,172500,2110068385,2950,2950,2950,2950,0
20240308,172400,2110068385,2950,2950,2950,2950,0
20240308,172300,2110068385,2950,2950,2950,2950,0
20240308,172200,2110068385,2950,2950,2950,2950,0
20240308,172100,2110068385,2950,2950,2950,2950,0
20240308,172000,2110068385,2950,2950,2950,2950,0
20240308,171900,2110068385,2950,2950,2950,2950,0
20240308,171800,2110068385,2950,2950,2950,2950,35697
20240308,171700,2110068385,2950,2950,2950,2950,0
20240308,171600,2110068385,2950,2950,2950,2950,0
20240308,171500,2110068385,2950,2950,2950,2950,0
20240308,171400,2110068385,2950,2950,2950,2950,0
20240308,171300,2110068385,2950,2950,2950,2950,0
20240308,171200,2110068385,2950,2950,2950,2950,0
20240308,171100,2110068385,2950,2950,2950,2950,0
20240308,171000,2110068385,2950,2950,2950,2950,0
20240308,170900,2110068385,2950,2950,2950,2950,0
20240308,170800,2110068385,2950,2950,2950,2950,0
20240308,170700,2110068385,2950,2950,2950,2950,0
20240308,170600,2110068385,2950,2950,2950,2950,0
20240308,170500,2110068385,2950,2950,2950,2950,0
20240308,170400,2110068385,2950,2950,2950,2950,0
20240308,170300,2110068385,2950,2950,2950,2950,0
20240308,170200,2110068385,2950,2950,2950,2950,0
20240308,170100,2110068385,2950,2950,2950,2950,0
20240308,170000,2110068385,2950,2950,2950,2950,0
20240308,165900,2110068385,2950,2950,2950,2950,0
20240308,165800,2110068385,2950,2950,2950,2950,0
20240308,165700,2110068385,2950,2950,2950,2950,0
20240308,165600,2110068385,2950,2950,2950,2950,0
20240308,165500,2110068385,2950,2950,2950,2950,0
20240308,165400,2110068385,2950,2950,2950,2950,0
20240308,165300,2110068385,2950,2950,2950,2950,0
20240308,165200,2110068385,2950,2950,2950,2950,0
20240308,165100,2110068385,2950,2950,2950,2950,0
20240308,165000,2110068385,2950,2950,2950,2950,0
20240308,164900,2110068385,2950,2950,2950,2950,0
20240308,164800,2110068385,2950,2950,2950,2950,35697
20240308,164700,2110068385,2950,2950,2950,2950,0
20240308,164600,2110068385,2950,2950,2950,2950,0
20240308,164500,2110068385,2950,2950,2950,2950,0
20240308,164400,2110068385,2950,2950,2950,2950,0
20240308,164300,2110068385,2950,2950,2950,2950,0
20240308,164200,2110068385,2950,2950,2950,2950,0
20240308,164100,2110068385,2950,2950,2950,2950,0
20240308,164000,2110068385,2950,2950,2950,2950,0
20240308,163900,2110068385,2950,2950,2950,2950,0
20240308,163800,2110068385,2950,2950,2950,2950,0
20240308,163700,2110068385,2950,2950,2950,2950,0
20240308,163600,2110068385,2950,2950,2950,2950,0
20240308,163500,2110068385,2950,2950,2950,2950,0
20240308,163400,2110068385,2950,2950,2950,2950,0
20240308,163300,2110068385,2950,2950,2950,2950,0
20240308,163200,2110068385,2950,2950,2950,2950,0
20240308,163100,2110068385,2950,2950,2950,2950,0
20240308,163000,2110068385,2950,2950,2950,2950,0
20240308,162900,2110068385,2950,2950,2950,2950,0
20240308,162800,2110068385,2950,2950,2950,2950,0
20240308,162700,2110068385,2950,2950,2950,2950,0
20240308,162600,2110068385,2950,2950,2950,2950,0
20240308,162500,2110068385,2950,2950,2950,2950,0
20240308,162400,2110068385,2950,2950,2950,2950,0
20240308,162300,2110068385,2950,2950,2950,2950,0
20240308,162200,2110068385,2950,2950,2950,2950,0
20240308,162100,2110068385,2950,2950,2950,2950,0
20240308,162000,2110068385,2950,2950,2950,2950,0
20240308,161900,2110068385,2950,2950,2950,2950,0
20240308,161800,2110068385,2950,2950,2950,2950,35697
20240308,161700,2110068385,2950,2950,2950,2950,0
20240308,161600,2110068385,2950,2950,2950,2950,0
20240308,161500,2110068385,2950,2950,2950,2950,0
20240308,161400,2110068385,2950,2950,2950,2950,0
20240308,161300,2110068385,2950,2950,2950,2950,0
20240308,161200,2110068385,2950,2950,2950,2950,0
20240308,161100,2110068385,2950,2950,2950,2950,0
20240308,161000,2110068385,2950,2950,2950,2950,0
20240308,160900,2110068385,2950,2950,2950,2950,0
20240308,160800,2110068385,2950,2950,2950,2950,0
20240308,160700,2110068385,2950,2950,2950,2950,0
20240308,160600,2110068385,2950,2950,2950,2950,0
20240308,160500,2110068385,2950,2950,2950,2950,0
20240308,160400,2110068385,2950,2950,2950,2950,0
20240308,160300,2110068385,2950,2950,2950,2950,0
20240308,160200,2110068385,2950,2950,2950,2950,0
20240308,160100,2110068385,2950,2950,2950,2950,0
20240308,160000,2110068385,2950,2950,2950,2950,0
20240308,155900,2110068385,2950,2950,2950,2950,0
20240308,155800,2110068385,2950,2950,2950,2950,0
20240308,155700,2110068385,2950,2950,2950,2950,0
20240308,155600,2110068385,2950,2950,2950,2950,0
20240308,155500,2110068385,2950,2950,2950,2950,0
20240308,155400,2110068385,2950,2950,2950,2950,0
20240308,155300,2110068385,2950,2950,2950,2950,0
20240308,155200,2110068385,2950,2950,2950,2950,0
20240308,155100,2110068385,2950,2950,2950,2950,0
20240308,155000,2110068385,2950,2950,2950,2950,0
20240308,154900,2110068385,2950,2950,2950,2950,0
20240308,154800,2110068385,2950,2950,2950,2950,35697
20240308,154700,2110068385,2950,2950,2950,2950,0
20240308,154600,2110068385,2950,2950,2950,2950,0
20240308,154500,2110068385,2950,2950,2950,2950,0
20240308,154400,2110068385,2950,2950,2950,2950,0
20240308,154300,2110068385,2950,2950,2950,2950,0
20240308,154200,2110068385,2950,2950,2950,2950,0
20240308,154100,2110068385,2950,2950,2950,2950,0
20240308,154000,2110068385,2950,2950,2950,2950,0
20240308,153900,2110068385,2950,2950,2950,2950,0
20240308,153800,2110068385,2950,2950,2950,2950,0
20240308,153700,2110068385,2950,2950,2950,2950,0
20240308,153600,2110068385,2950,2950,2950,2950,0
20240308,153500,2110068385,2950,2950,2950,2950,0
20240308,153400,2110068385,2950,2950,2950,2950,0
20240308,153300,2110068385,2950,2950,2950,2950,0
20240308,153200,2110068385,2950,2950,2950,2950,0
20240308,153100,2110068385,2950,2950,2950,2950,0
20240308,153000,2110068385,2950,2950,2950,2950,35697
20240308,152900,2004762235,2950,2950,2950,2950,0
20240308,152800,2004762235,2950,2950,2950,2950,0
20240308,152700,2004762235,2950,2950,2950,2950,0
20240308,152600,2004762235,2950,2950,2950,2950,0
20240308,152500,2004762235,2950,2950,2950,2950,0
20240308,152400,2004762235,2950,2950,2950,2950,0
20240308,152300,2004762235,2950,2950,2950,2950,0
20240308,152200,2004762235,2950,2950,2950,2950,0
20240308,152100,2004762235,2950,2950,2950,2950,0
20240308,152000,2004762235,2950,2950,2950,2950,0
20240308,151900,2004762235,2950,2950,2950,2935,5022
20240308,151800,1989994635,2950,2945,2950,2945,1672
20240308,151700,1985069715,2940,2940,2945,2935,523
20240308,151600,1983531270,2940,2940,2940,2935,2459
20240308,151500,1976302415,2935,2940,2945,2935,3136
20240308,151400,1967082145,2935,2940,2945,2935,523
20240308,151300,1965545470,2940,2935,2940,2930,5943
20240308,151200,1948096300,2935,2945,2945,2935,7549
20240308,151100,1925869325,2935,2935,2940,2930,18610
20240308,151000,1871218120,2935,2920,2935,2915,10858
20240308,150900,1839387955,2920,2920,2920,2915,708
20240308,150800,1837323890,2920,2925,2925,2905,16909
20240308,150700,1787988455,2925,2915,2925,2915,5301
20240308,150600,1772509465,2915,2910,2920,2910,7526
20240308,150500,1750568140,2910,2915,2915,2910,826
20240308,150400,1748161365,2910,2910,2910,2905,1541
20240308,150300,1743680585,2910,2905,2910,2905,2653
20240308,150200,1735963885,2905,2905,2905,2900,1087
20240308,150100,1732807170,2905,2910,2910,2900,959
20240308,150000,1730021610,2910,2905,2910,2905,420
20240308,145900,1728800090,2905,2915,2915,2905,944
20240308,145800,1726055185,2910,2910,2910,2905,1249
20240308,145700,1722421105,2910,2910,2910,2905,3626
20240308,145600,1711870100,2905,2900,2905,2900,1543
20240308,145500,1707388280,2905,2905,2905,2900,2573
20240308,145400,1699914605,2905,2905,2905,2900,793
20240308,145300,1697611575,2900,2905,2905,2900,709
20240308,145200,1695552515,2900,2905,2905,2900,7363
20240308,145100,1674193670,2905,2905,2905,2900,931
20240308,145000,1671491530,2905,2905,2905,2900,906
20240308,144900,1668860200,2900,2905,2905,2900,619
20240308,144800,1667063565,2905,2900,2905,2900,1353
20240308,144700,1663136100,2905,2910,2910,2900,732
20240308,144600,1661010035,2905,2910,2910,2900,358
20240308,144500,1659969825,2910,2905,2910,2900,568
20240308,144400,1658317740,2900,2915,2915,2900,914
20240308,144300,1655656570,2910,2905,2915,2905,5190
20240308,144200,1640556230,2905,2900,2905,2900,23442
20240308,144100,1572492025,2900,2900,2900,2900,888
20240308,144000,1569916825,2900,2900,2900,2900,1451
20240308,143900,1565708925,2900,2890,2900,2890,1069
20240308,143800,1562618225,2890,2900,2900,2890,10491
20240308,143700,1532294410,2900,2900,2900,2900,1106
20240308,143600,1529087010,2895,2900,2900,2895,824
20240308,143500,1526697460,2900,2900,2900,2900,719
20240308,143400,1524612360,2900,2900,2900,2900,1287
20240308,143300,1520880060,2900,2900,2900,2900,1367
20240308,143200,1516915760,2900,2900,2900,2895,448
20240308,143100,1515616735,2900,2895,2900,2895,1143
20240308,143000,1512303035,2895,2895,2895,2895,1253
20240308,142900,1508675600,2895,2900,2900,2895,1086
20240308,142800,1505528970,2900,2895,2900,2895,849
20240308,142700,1503067410,2895,2900,2905,2890,10712
20240308,142600,1471997700,2900,2900,2900,2895,3989
20240308,142500,1460429625,2900,2895,2900,2895,1229
20240308,142400,1456865570,2895,2895,2895,2895,20
20240308,142300,1456807670,2895,2895,2895,2895,998
20240308,142200,1453918460,2890,2890,2890,2890,99
20240308,142100,1453632350,2890,2890,2890,2890,1
20240308,142000,1453629460,2895,2900,2900,2895,1512
20240308,141900,1449244715,2895,2880,2895,2880,12214
20240308,141800,1413917345,2890,2890,2890,2890,1
20240308,141700,1413914455,2890,2890,2890,2890,0
20240308,141600,1413914455,2890,2880,2890,2880,12
20240308,141500,1413879875,2880,2880,2880,2880,280
20240308,141400,1413073475,2880,2885,2885,2880,2503
20240308,141300,1405864810,2885,2880,2885,2880,21
20240308,141200,1405804275,2885,2885,2885,2885,0
20240308,141100,1405804275,2885,2885,2885,2885,0
20240308,141000,1405804275,2885,2885,2885,2885,1
20240308,140900,1405801390,2885,2885,2885,2885,379
20240308,140800,1404707975,2885,2885,2885,2885,1251
20240308,140700,1401098840,2885,2885,2885,2885,10
20240308,140600,1401069990,2890,2890,2890,2890,1108
20240308,140500,1397867870,2890,2890,2890,2885,36
20240308,140400,1397763905,2885,2885,2890,2885,126
20240308,140300,1397400390,2885,2885,2885,2885,0
20240308,140200,1397400390,2885,2885,2885,2885,10
20240308,140100,1397371540,2885,2885,2885,2885,24
20240308,140000,1397302300,2885,2885,2885,2885,133
20240308,135900,1396918595,2885,2885,2885,2885,100
20240308,135800,1396630095,2885,2885,2885,2885,9
20240308,135700,1396604130,2885,2885,2885,2885,10
20240308,135600,1396575280,2895,2890,2895,2890,1736
20240308,135500,1391558210,2885,2885,2885,2885,10
20240308,135400,1391529360,2890,2890,2890,2890,0
20240308,135300,1391529360,2890,2890,2890,2890,3045
20240308,135200,1382729310,2890,2895,2895,2890,400
20240308,135100,1381571360,2895,2895,2895,2895,846
20240308,135000,1379122190,2890,2895,2895,2890,3
20240308,134900,1379113515,2890,2895,2895,2890,87
20240308,134800,1378861700,2900,2895,2900,2895,1590
20240308,134700,1374258645,2900,2895,2905,2895,8331
20240308,134600,1350098830,2890,2890,2895,2890,2012
20240308,134500,1344274150,2895,2890,2900,2890,13916
20240308,134400,1303944270,2890,2875,2890,2875,14587
20240308,134300,1261883735,2870,2870,2870,2870,9
20240308,134200,1261857905,2870,2870,2870,2870,850
20240308,134100,1259418405,2870,2870,2870,2870,11
20240308,134000,1259386835,2865,2865,2865,2865,1083
20240308,133900,1256284040,2865,2865,2865,2865,0
20240308,133800,1256284040,2865,2865,2865,2865,300
20240308,133700,1255424540,2875,2870,2875,2865,754
20240308,133600,1253260400,2870,2870,2870,2870,500
20240308,133500,1251825400,2865,2865,2865,2865,10
20240308,133400,1251796750,2870,2870,2870,2870,500
20240308,133300,1250361750,2875,2875,2875,2875,23
20240308,133200,1250295625,2875,2870,2875,2870,11
20240308,133100,1250264045,2870,2870,2870,2870,1
20240308,133000,1250261175,2870,2870,2870,2870,317
20240308,132900,1249351385,2875,2870,2875,2870,14
20240308,132800,1249311185,2880,2880,2880,2880,0
20240308,132700,1249311185,2880,2870,2880,2865,1380
20240308,132600,1245343375,2865,2870,2870,2865,18
20240308,132500,1245291765,2870,2870,2870,2870,35
20240308,132400,1245191315,2875,2875,2875,2875,353
20240308,132300,1244176440,2875,2870,2875,2870,419
20240308,132200,1242973905,2870,2870,2870,2870,1
20240308,132100,1242971035,2870,2870,2870,2870,27
20240308,132000,1242893545,2875,2865,2875,2865,2625
20240308,131900,1235359835,2870,2870,2870,2870,0
20240308,131800,1235359835,2870,2870,2870,2870,0
20240308,131700,1235359835,2870,2875,2875,2870,6565
20240308,131600,1216510935,2885,2880,2885,2880,2400
20240308,131500,1209586985,2880,2880,2880,2880,989
20240308,131400,1206738665,2880,2875,2880,2875,12
20240308,131300,1206704160,2870,2870,2870,2870,0
20240308,131200,1206704160,2870,2870,2870,2870,0
20240308,131100,1206704160,2870,2880,2880,2870,22
20240308,131000,1206640910,2880,2880,2880,2880,1000
20240308,130900,1203760910,2880,2880,2880,2880,1002
20240308,130800,1200875150,2870,2875,2875,2870,375
20240308,130700,1199797075,2875,2875,2875,2875,4
20240308,130600,1199785575,2870,2870,2870,2870,0
20240308,130500,1199785575,2870,2870,2870,2870,854
20240308,130400,1197334595,2870,2870,2870,2870,1
20240308,130300,1197331725,2870,2870,2870,2870,3
20240308,130200,1197323115,2865,2865,2865,2865,10
20240308,130100,1197294465,2870,2870,2870,2870,0
20240308,130000,1197294465,2870,2870,2870,2870,7
20240308,125900,1197274375,2865,2865,2865,2865,10
20240308,125800,1197245725,2865,2865,2865,2865,161
20240308,125700,1196784460,2865,2865,2865,2865,0
20240308,125600,1196784460,2865,2865,2865,2865,10
20240308,125500,1196755810,2865,2865,2865,2865,0
20240308,125400,1196755810,2865,2865,2865,2865,10
20240308,125300,1196727160,2865,2865,2865,2865,10
20240308,125200,1196698510,2865,2870,2870,2865,9
20240308,125100,1196672715,2870,2870,2870,2870,0
20240308,125000,1196672715,2870,2875,2875,2870,17
20240308,124900,1196623900,2860,2870,2875,2860,2339
20240308,124800,1189923635,2865,2865,2865,2865,200
20240308,124700,1189350635,2865,2870,2870,2865,41
20240308,124600,1189233020,2865,2865,2865,2865,133
20240308,124500,1188851975,2865,2865,2865,2865,1802
20240308,124400,1183689245,2865,2865,2865,2865,10
20240308,124300,1183660595,2865,2865,2865,2865,1050
20240308,124200,1180652345,2865,2855,2865,2855,13
20240308,124100,1180615200,2860,2860,2860,2860,1840
20240308,124000,1175352800,2860,2860,2860,2860,2
20240308,123900,1175347080,2860,2850,2860,2850,11
20240308,123800,1175315710,2860,2860,2860,2860,35
20240308,123700,1175215610,2845,2850,2850,2845,1848
20240308,123600,1169957360,2845,2860,2860,2845,2003
20240308,123500,1164255320,2865,2855,2865,2855,3514
20240308,123400,1154197900,2845,2845,2845,2845,0
20240308,123300,1154197900,2845,2845,2845,2845,10
20240308,123200,1154169450,2855,2855,2855,2855,0
20240308,123100,1154169450,2855,2850,2855,2850,516
20240308,123000,1152698770,2855,2855,2855,2850,21
20240308,122900,1152638865,2845,2845,2845,2845,0
20240308,122800,1152638865,2845,2845,2845,2845,0
20240308,122700,1152638865,2845,2855,2855,2845,12
20240308,122600,1152604705,2840,2845,2845,2840,2259
20240308,122500,1146178290,2845,2845,2845,2845,0
20240308,122400,1146178290,2845,2845,2845,2845,9
20240308,122300,1146152685,2850,2850,2850,2850,32
20240308,122200,1146061485,2840,2840,2840,2840,0
20240308,122100,1146061485,2840,2850,2850,2840,463
20240308,122000,1144745925,2860,2845,2860,2840,419
20240308,121900,1143551715,2850,2840,2850,2840,243
20240308,121800,1142861530,2840,2845,2850,2840,521
20240308,121700,1141379390,2845,2845,2845,2845,3
20240308,121600,1141370855,2850,2850,2850,2850,115
20240308,121500,1141043105,2850,2850,2855,2850,437
20240308,121400,1139797280,2850,2850,2850,2850,0
20240308,121300,1139797280,2850,2850,2850,2850,0
20240308,121200,1139797280,2850,2850,2850,2850,10
20240308,121100,1139768780,2860,2850,2860,2850,176
20240308,121000,1139266615,2850,2850,2850,2850,68
20240308,120900,1139072815,2860,2845,2860,2845,1725
20240308,120800,1134165160,2840,2845,2845,2840,16
20240308,120700,1134119715,2840,2845,2845,2840,1232
20240308,120600,1130614835,2850,2850,2850,2850,20574
20240308,120500,1071978935,2855,2855,2855,2850,290
20240308,120400,1071151485,2855,2850,2855,2850,10102
20240308,120300,1042357660,2850,2850,2850,2850,10226
20240308,120200,1013213560,2855,2855,2855,2855,3975
20240308,120100,1001864935,2860,2860,2860,2860,4149
20240308,120000,989998795,2860,2860,2860,2860,118
20240308,115900,989661315,2865,2865,2865,2865,2654
20240308,115800,982057605,2865,2870,2870,2865,302
20240308,115700,981192370,2865,2870,2870,2865,11
20240308,115600,981160850,2870,2870,2870,2870,100
20240308,115500,980873850,2870,2865,2870,2865,473
20240308,115400,979517790,2865,2875,2875,2865,5087
20240308,115300,964919640,2875,2870,2875,2870,3
20240308,115200,964911025,2870,2870,2870,2870,10
20240308,115100,964882325,2870,2870,2870,2870,10
20240308,115000,964853625,2870,2870,2870,2870,4
20240308,114900,964842145,2870,2870,2870,2870,10
20240308,114800,964813445,2875,2875,2875,2875,121
20240308,114700,964465570,2875,2875,2875,2875,1393
20240308,114600,960460695,2875,2875,2875,2875,10
20240308,114500,960431945,2880,2880,2885,2880,1550
20240308,114400,955967695,2875,2875,2875,2875,188
20240308,114300,955427195,2875,2875,2875,2875,9
20240308,114200,955401320,2875,2875,2875,2875,27
20240308,114100,955323695,2880,2880,2880,2880,178
20240308,114000,954811055,2880,2880,2880,2880,510
20240308,113900,953342255,2885,2885,2885,2885,1
20240308,113800,953339370,2885,2880,2885,2880,10
20240308,113700,953310565,2880,2885,2885,2880,33
20240308,113600,953215410,2880,2875,2880,2875,297
20240308,113500,952360060,2880,2880,2880,2875,429
20240308,113400,951124590,2880,2875,2880,2875,593
20240308,113300,949416800,2880,2880,2880,2880,417
20240308,113200,948215840,2880,2880,2880,2880,0
20240308,113100,948215840,2880,2880,2880,2880,19
20240308,113000,948161120,2880,2880,2880,2880,0
20240308,112900,948161120,2880,2880,2880,2880,2598
20240308,112800,940678880,2870,2880,2880,2870,206
20240308,112700,940085700,2880,2880,2880,2880,78
20240308,112600,939861060,2880,2875,2880,2870,10
20240308,112500,939832275,2880,2870,2880,2870,11
20240308,112400,939800695,2875,2875,2875,2875,46
20240308,112300,939668445,2880,2875,2880,2875,1538
20240308,112200,935246690,2875,2875,2880,2875,44
20240308,112100,935120185,2880,2880,2880,2880,525
20240308,112000,933608185,2885,2880,2885,2880,391
20240308,111900,932481100,2880,2880,2880,2880,68
20240308,111800,932285260,2885,2880,2885,2880,1031
20240308,111700,929310980,2880,2880,2880,2880,302
20240308,111600,928441220,2880,2880,2880,2880,33
20240308,111500,928346180,2885,2880,2885,2880,102
20240308,111400,928052365,2880,2880,2880,2880,300
20240308,111300,927188365,2870,2875,2880,2870,40
20240308,111200,927073410,2880,2880,2880,2870,67
20240308,111100,926880490,2870,2870,2870,2870,2861
20240308,111000,918669420,2870,2875,2875,2870,351
20240308,110900,917661550,2875,2875,2875,2875,987
20240308,110800,914823925,2875,2875,2880,2875,398
20240308,110700,913679425,2875,2875,2875,2875,11
20240308,110600,913647800,2880,2880,2880,2880,0
20240308,110500,913647800,2880,2880,2880,2880,1
20240308,110400,913644920,2875,2875,2875,2875,9
20240308,110300,913619045,2880,2880,2880,2880,15
20240308,110200,913575845,2880,2880,2880,2880,11
20240308,110100,913544165,2880,2880,2880,2880,0
20240308,110000,913544165,2880,2875,2880,2875,157
20240308,105900,913092705,2880,2875,2880,2875,1044
20240308,105800,910086035,2880,2880,2880,2875,710
20240308,105700,908041250,2880,2870,2880,2870,435
20240308,105600,906792650,2870,2875,2875,2870,2240
20240308,105500,900363845,2875,2875,2880,2870,879
20240308,105400,897839120,2880,2880,2880,2880,2
20240308,105300,897833360,2875,2875,2880,2875,910
20240308,105200,895216610,2880,2890,2890,2880,345
20240308,105100,894222990,2890,2890,2890,2890,611
20240308,105000,892457200,2890,2895,2895,2890,441
20240308,104900,891182565,2900,2900,2900,2900,70
20240308,104800,890979565,2900,2900,2900,2900,7
20240308,104700,890959265,2900,2905,2905,2900,225
20240308,104600,890306760,2900,2900,2905,2900,502
20240308,104500,888850950,2905,2905,2905,2895,380
20240308,104400,887749855,2905,2890,2905,2885,3742
20240308,104300,876899940,2890,2890,2890,2890,73
20240308,104200,876688970,2890,2895,2895,2890,777
20240308,104100,874442195,2890,2905,2905,2890,1110
20240308,104000,871224815,2905,2905,2905,2900,1442
20240308,103900,867037655,2905,2910,2910,2905,881
20240308,103800,864477040,2905,2890,2905,2890,5410
20240308,103700,848795095,2890,2880,2890,2875,4174
20240308,103600,836751020,2870,2880,2880,2870,7490
20240308,103500,815231450,2880,2885,2885,2875,1127
20240308,103400,811985450,2890,2885,2890,2885,482
20240308,103300,810594855,2890,2890,2890,2890,50
20240308,103200,810450355,2890,2885,2890,2885,368
20240308,103100,809388670,2885,2885,2885,2885,115
20240308,103000,809056895,2885,2895,2895,2885,2731
20240308,102900,801177540,2895,2895,2895,2890,1314
20240308,102800,797375385,2895,2900,2900,2895,1015
20240308,102700,794434925,2900,2900,2900,2895,4159
20240308,102600,782374485,2900,2895,2900,2890,438
20240308,102500,781106515,2890,2895,2895,2890,976
20240308,102400,778281675,2900,2910,2910,2885,1012
20240308,102300,775340730,2915,2900,2915,2890,5536
20240308,102200,759251635,2895,2900,2900,2895,4546
20240308,102100,746083850,2895,2905,2910,2895,2190
20240308,102000,739734220,2905,2905,2910,2905,3830
20240308,101900,728602665,2910,2910,2910,2905,2324
20240308,101800,721843005,2910,2895,2910,2890,18339
20240308,101700,668752310,2895,2895,2900,2895,2671
20240308,101600,661009290,2900,2865,2920,2865,52678
20240308,101500,508582220,2865,2850,2865,2850,3453
20240308,101400,498707620,2850,2850,2860,2850,2561
20240308,101300,491407560,2850,2855,2855,2850,524
20240308,101200,489912050,2860,2860,2865,2855,5652
20240308,101100,473748960,2860,2845,2860,2845,924
20240308,101000,471110645,2845,2845,2875,2845,12950
20240308,100900,434004380,2845,2840,2845,2840,10
20240308,100800,433975975,2840,2840,2840,2840,503
20240308,100700,432547455,2845,2835,2865,2835,10236
20240308,100600,403347400,2835,2830,2835,2825,420
20240308,100500,402158680,2830,2835,2835,2830,104
20240308,100400,401864350,2835,2830,2835,2830,2681
20240308,100300,394277105,2830,2835,2835,2820,524
20240308,100200,392796775,2835,2825,2835,2825,1235
20240308,100100,389307885,2825,2825,2825,2825,2
20240308,100000,389302235,2825,2825,2825,2820,445
20240308,095900,388045160,2825,2810,2860,2810,32140
20240308,095800,296978735,2810,2810,2810,2810,792
20240308,095700,294753215,2815,2815,2820,2815,1931
20240308,095600,289317445,2820,2820,2820,2820,100
20240308,095500,289035445,2820,2820,2820,2820,2152
20240308,095400,282966805,2820,2825,2825,2820,1213
20240308,095300,279545305,2825,2825,2825,2825,200
20240308,095200,278980305,2825,2825,2825,2825,0
20240308,095100,278980305,2825,2825,2825,2820,21
20240308,095000,278921030,2820,2820,2820,2820,0
20240308,094900,278921030,2820,2820,2820,2820,8
20240308,094800,278898470,2820,2825,2830,2820,501
20240308,094700,277483585,2825,2825,2825,2825,580
20240308,094600,275845085,2820,2820,2820,2820,582
20240308,094500,274203845,2820,2820,2820,2815,1553
20240308,094400,269824935,2815,2810,2815,2810,1942
20240308,094300,264359205,2815,2810,2815,2810,534
20240308,094200,262858640,2810,2815,2815,2810,494
20240308,094100,261469680,2815,2815,2815,2815,1785
20240308,094000,256444905,2815,2810,2815,2810,1385
20240308,093900,252552950,2810,2800,2810,2800,1706
20240308,093800,247766445,2800,2800,2800,2800,1
20240308,093700,247763645,2795,2800,2800,2795,3036
20240308,093600,239275850,2805,2800,2805,2800,845
20240308,093500,236909840,2800,2800,2800,2795,1414
20240308,093400,232950990,2800,2795,2800,2795,2531
20240308,093300,225876455,2800,2800,2800,2800,2310
20240308,093200,219408455,2800,2795,2800,2795,2675
20240308,093100,211931795,2795,2790,2800,2790,6743
20240308,093000,193080800,2790,2790,2790,2785,1025
20240308,092900,190221095,2790,2790,2790,2790,400
20240308,092800,189105095,2790,2790,2790,2790,3002
20240308,092700,180729515,2790,2790,2790,2790,510
20240308,092600,179306615,2795,2790,2795,2790,2887
20240308,092500,171240775,2790,2790,2790,2790,100
20240308,092400,170961775,2790,2785,2790,2785,251
20240308,092300,170262735,2790,2785,2790,2785,870
20240308,092200,167839780,2790,2790,2790,2790,20
20240308,092100,167783980,2795,2785,2795,2785,8180
20240308,092000,144945355,2790,2795,2795,2785,1344
20240308,091900,141195835,2790,2795,2795,2790,2835
20240308,091800,133285890,2795,2795,2795,2795,618
20240308,091700,131558580,2795,2795,2795,2795,108
20240308,091600,131256720,2795,2795,2795,2795,65
20240308,091500,131075045,2790,2785,2790,2785,345
20240308,091400,130112600,2780,2780,2780,2780,0
20240308,091300,130112600,2780,2775,2780,2775,7795
20240308,091200,108452590,2775,2770,2775,2770,1065
20240308,091100,105502345,2770,2775,2775,2770,982
20240308,091000,102782100,2775,2775,2775,2770,689
20240308,090900,100871625,2780,2780,2780,2780,501
20240308,090800,99478845,2775,2775,2775,2770,3863
20240308,090700,88759435,2775,2780,2780,2770,5724
20240308,090600,72866885,2790,2790,2790,2785,3601
20240308,090500,62830095,2795,2800,2800,2795,353
20240308,090400,61842705,2800,2800,2800,2800,50
20240308,090300,61702705,2800,2810,2810,2800,1744
20240308,090200,56816290,2820,2800,2820,2790,14532
20240308,090100,15903165,2805,2795,2805,2795,3107
20240308,090000,7209900,2795,2790,2795,2790,2584