KissMeData/024740/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,190700,1742153815,2500,2500,2500,2500,7044
20240307,190600,1742153815,2500,2500,2500,2500,0
20240307,190500,1742153815,2500,2500,2500,2500,0
20240307,190400,1742153815,2500,2500,2500,2500,0
20240307,190300,1742153815,2500,2500,2500,2500,0
20240307,190200,1742153815,2500,2500,2500,2500,0
20240307,190100,1742153815,2500,2500,2500,2500,0
20240307,190000,1742153815,2500,2500,2500,2500,0
20240307,185900,1742153815,2500,2500,2500,2500,0
20240307,185800,1742153815,2500,2500,2500,2500,0
20240307,185700,1742153815,2500,2500,2500,2500,0
20240307,185600,1742153815,2500,2500,2500,2500,0
20240307,185500,1742153815,2500,2500,2500,2500,0
20240307,185400,1742153815,2500,2500,2500,2500,0
20240307,185300,1742153815,2500,2500,2500,2500,0
20240307,185200,1742153815,2500,2500,2500,2500,0
20240307,185100,1742153815,2500,2500,2500,2500,0
20240307,185000,1742153815,2500,2500,2500,2500,0
20240307,184900,1742153815,2500,2500,2500,2500,0
20240307,184800,1742153815,2500,2500,2500,2500,0
20240307,184700,1742153815,2500,2500,2500,2500,0
20240307,184600,1742153815,2500,2500,2500,2500,0
20240307,184500,1742153815,2500,2500,2500,2500,0
20240307,184400,1742153815,2500,2500,2500,2500,0
20240307,184300,1742153815,2500,2500,2500,2500,0
20240307,184200,1742153815,2500,2500,2500,2500,0
20240307,184100,1742153815,2500,2500,2500,2500,0
20240307,184000,1742153815,2500,2500,2500,2500,0
20240307,183900,1742153815,2500,2500,2500,2500,0
20240307,183800,1742153815,2500,2500,2500,2500,0
20240307,183700,1742153815,2500,2500,2500,2500,7044
20240307,183600,1742153815,2500,2500,2500,2500,0
20240307,183500,1742153815,2500,2500,2500,2500,0
20240307,183400,1742153815,2500,2500,2500,2500,0
20240307,183300,1742153815,2500,2500,2500,2500,0
20240307,183200,1742153815,2500,2500,2500,2500,0
20240307,183100,1742153815,2500,2500,2500,2500,0
20240307,183000,1742153815,2500,2500,2500,2500,0
20240307,182900,1742153815,2500,2500,2500,2500,0
20240307,182800,1742153815,2500,2500,2500,2500,0
20240307,182700,1742153815,2500,2500,2500,2500,0
20240307,182600,1742153815,2500,2500,2500,2500,0
20240307,182500,1742153815,2500,2500,2500,2500,0
20240307,182400,1742153815,2500,2500,2500,2500,0
20240307,182300,1742153815,2500,2500,2500,2500,0
20240307,182200,1742153815,2500,2500,2500,2500,0
20240307,182100,1742153815,2500,2500,2500,2500,0
20240307,182000,1742153815,2500,2500,2500,2500,0
20240307,181900,1742153815,2500,2500,2500,2500,0
20240307,181800,1742153815,2500,2500,2500,2500,0
20240307,181700,1742153815,2500,2500,2500,2500,0
20240307,181600,1742153815,2500,2500,2500,2500,0
20240307,181500,1742153815,2500,2500,2500,2500,0
20240307,181400,1742153815,2500,2500,2500,2500,0
20240307,181300,1742153815,2500,2500,2500,2500,0
20240307,181200,1742153815,2500,2500,2500,2500,0
20240307,181100,1742153815,2500,2500,2500,2500,0
20240307,181000,1742153815,2500,2500,2500,2500,0
20240307,180900,1742153815,2500,2500,2500,2500,0
20240307,180800,1742153815,2500,2500,2500,2500,0
20240307,180700,1742153815,2500,2500,2500,2500,7044
20240307,180600,1742153815,2500,2500,2500,2500,0
20240307,180500,1742153815,2500,2500,2500,2500,0
20240307,180400,1742153815,2500,2500,2500,2500,0
20240307,180300,1742153815,2500,2500,2500,2500,0
20240307,180200,1742153815,2500,2500,2500,2500,0
20240307,180100,1742153815,2500,2500,2500,2500,0
20240307,180000,1742153815,2500,2500,2500,2500,0
20240307,175900,1742153815,2500,2500,2500,2500,0
20240307,175800,1742153815,2500,2500,2500,2500,0
20240307,175700,1742153815,2500,2500,2500,2500,0
20240307,175600,1742153815,2500,2500,2500,2500,0
20240307,175500,1742153815,2500,2500,2500,2500,0
20240307,175400,1742153815,2500,2500,2500,2500,0
20240307,175300,1742153815,2500,2500,2500,2500,0
20240307,175200,1742153815,2500,2500,2500,2500,0
20240307,175100,1742153815,2500,2500,2500,2500,0
20240307,175000,1742153815,2500,2500,2500,2500,0
20240307,174900,1742153815,2500,2500,2500,2500,0
20240307,174800,1742153815,2500,2500,2500,2500,0
20240307,174700,1742153815,2500,2500,2500,2500,0
20240307,174600,1742153815,2500,2500,2500,2500,0
20240307,174500,1742153815,2500,2500,2500,2500,0
20240307,174400,1742153815,2500,2500,2500,2500,0
20240307,174300,1742153815,2500,2500,2500,2500,0
20240307,174200,1742153815,2500,2500,2500,2500,0
20240307,174100,1742153815,2500,2500,2500,2500,0
20240307,174000,1742153815,2500,2500,2500,2500,0
20240307,173900,1742153815,2500,2500,2500,2500,0
20240307,173800,1742153815,2500,2500,2500,2500,0
20240307,173700,1742153815,2500,2500,2500,2500,7044
20240307,173600,1742153815,2500,2500,2500,2500,0
20240307,173500,1742153815,2500,2500,2500,2500,0
20240307,173400,1742153815,2500,2500,2500,2500,0
20240307,173300,1742153815,2500,2500,2500,2500,0
20240307,173200,1742153815,2500,2500,2500,2500,0
20240307,173100,1742153815,2500,2500,2500,2500,0
20240307,173000,1742153815,2500,2500,2500,2500,0
20240307,172900,1742153815,2500,2500,2500,2500,0
20240307,172800,1742153815,2500,2500,2500,2500,0
20240307,172700,1742153815,2500,2500,2500,2500,0
20240307,172600,1742153815,2500,2500,2500,2500,0
20240307,172500,1742153815,2500,2500,2500,2500,0
20240307,172400,1742153815,2500,2500,2500,2500,0
20240307,172300,1742153815,2500,2500,2500,2500,0
20240307,172200,1742153815,2500,2500,2500,2500,0
20240307,172100,1742153815,2500,2500,2500,2500,0
20240307,172000,1742153815,2500,2500,2500,2500,0
20240307,171900,1742153815,2500,2500,2500,2500,0
20240307,171800,1742153815,2500,2500,2500,2500,0
20240307,171700,1742153815,2500,2500,2500,2500,0
20240307,171600,1742153815,2500,2500,2500,2500,0
20240307,171500,1742153815,2500,2500,2500,2500,0
20240307,171400,1742153815,2500,2500,2500,2500,0
20240307,171300,1742153815,2500,2500,2500,2500,0
20240307,171200,1742153815,2500,2500,2500,2500,0
20240307,171100,1742153815,2500,2500,2500,2500,0
20240307,171000,1742153815,2500,2500,2500,2500,0
20240307,170900,1742153815,2500,2500,2500,2500,0
20240307,170800,1742153815,2500,2500,2500,2500,0
20240307,170700,1742153815,2500,2500,2500,2500,7044
20240307,170600,1742153815,2500,2500,2500,2500,0
20240307,170500,1742153815,2500,2500,2500,2500,0
20240307,170400,1742153815,2500,2500,2500,2500,0
20240307,170300,1742153815,2500,2500,2500,2500,0
20240307,170200,1742153815,2500,2500,2500,2500,0
20240307,170100,1742153815,2500,2500,2500,2500,0
20240307,170000,1742153815,2500,2500,2500,2500,0
20240307,165900,1742153815,2500,2500,2500,2500,0
20240307,165800,1742153815,2500,2500,2500,2500,0
20240307,165700,1742153815,2500,2500,2500,2500,0
20240307,165600,1742153815,2500,2500,2500,2500,0
20240307,165500,1742153815,2500,2500,2500,2500,0
20240307,165400,1742153815,2500,2500,2500,2500,0
20240307,165300,1742153815,2500,2500,2500,2500,0
20240307,165200,1742153815,2500,2500,2500,2500,0
20240307,165100,1742153815,2500,2500,2500,2500,0
20240307,165000,1742153815,2500,2500,2500,2500,0
20240307,164900,1742153815,2500,2500,2500,2500,0
20240307,164800,1742153815,2500,2500,2500,2500,0
20240307,164700,1742153815,2500,2500,2500,2500,0
20240307,164600,1742153815,2500,2500,2500,2500,0
20240307,164500,1742153815,2500,2500,2500,2500,0
20240307,164400,1742153815,2500,2500,2500,2500,0
20240307,164300,1742153815,2500,2500,2500,2500,0
20240307,164200,1742153815,2500,2500,2500,2500,0
20240307,164100,1742153815,2500,2500,2500,2500,0
20240307,164000,1742153815,2500,2500,2500,2500,0
20240307,163900,1742153815,2500,2500,2500,2500,0
20240307,163800,1742153815,2500,2500,2500,2500,0
20240307,163700,1742153815,2500,2500,2500,2500,7044
20240307,163600,1742153815,2500,2500,2500,2500,0
20240307,163500,1742153815,2500,2500,2500,2500,0
20240307,163400,1742153815,2500,2500,2500,2500,0
20240307,163300,1742153815,2500,2500,2500,2500,0
20240307,163200,1742153815,2500,2500,2500,2500,0
20240307,163100,1742153815,2500,2500,2500,2500,0
20240307,163000,1742153815,2500,2500,2500,2500,0
20240307,162900,1742153815,2500,2500,2500,2500,0
20240307,162800,1742153815,2500,2500,2500,2500,0
20240307,162700,1742153815,2500,2500,2500,2500,0
20240307,162600,1742153815,2500,2500,2500,2500,0
20240307,162500,1742153815,2500,2500,2500,2500,0
20240307,162400,1742153815,2500,2500,2500,2500,0
20240307,162300,1742153815,2500,2500,2500,2500,0
20240307,162200,1742153815,2500,2500,2500,2500,0
20240307,162100,1742153815,2500,2500,2500,2500,0
20240307,162000,1742153815,2500,2500,2500,2500,0
20240307,161900,1742153815,2500,2500,2500,2500,0
20240307,161800,1742153815,2500,2500,2500,2500,0
20240307,161700,1742153815,2500,2500,2500,2500,0
20240307,161600,1742153815,2500,2500,2500,2500,0
20240307,161500,1742153815,2500,2500,2500,2500,0
20240307,161400,1742153815,2500,2500,2500,2500,0
20240307,161300,1742153815,2500,2500,2500,2500,0
20240307,161200,1742153815,2500,2500,2500,2500,0
20240307,161100,1742153815,2500,2500,2500,2500,0
20240307,161000,1742153815,2500,2500,2500,2500,0
20240307,160900,1742153815,2500,2500,2500,2500,0
20240307,160800,1742153815,2500,2500,2500,2500,0
20240307,160700,1742153815,2500,2500,2500,2500,7044
20240307,160600,1742153815,2500,2500,2500,2500,0
20240307,160500,1742153815,2500,2500,2500,2500,0
20240307,160400,1742153815,2500,2500,2500,2500,0
20240307,160300,1742153815,2500,2500,2500,2500,0
20240307,160200,1742153815,2500,2500,2500,2500,0
20240307,160100,1742153815,2500,2500,2500,2500,0
20240307,160000,1742153815,2500,2500,2500,2500,0
20240307,155900,1742153815,2500,2500,2500,2500,0
20240307,155800,1742153815,2500,2500,2500,2500,0
20240307,155700,1742153815,2500,2500,2500,2500,0
20240307,155600,1742153815,2500,2500,2500,2500,0
20240307,155500,1742153815,2500,2500,2500,2500,0
20240307,155400,1742153815,2500,2500,2500,2500,0
20240307,155300,1742153815,2500,2500,2500,2500,0
20240307,155200,1742153815,2500,2500,2500,2500,0
20240307,155100,1742153815,2500,2500,2500,2500,0
20240307,155000,1742153815,2500,2500,2500,2500,0
20240307,154900,1742153815,2500,2500,2500,2500,0
20240307,154800,1742153815,2500,2500,2500,2500,0
20240307,154700,1742153815,2500,2500,2500,2500,0
20240307,154600,1742153815,2500,2500,2500,2500,0
20240307,154500,1742153815,2500,2500,2500,2500,0
20240307,154400,1742153815,2500,2500,2500,2500,0
20240307,154300,1742153815,2500,2500,2500,2500,0
20240307,154200,1742153815,2500,2500,2500,2500,0
20240307,154100,1742153815,2500,2500,2500,2500,0
20240307,154000,1742153815,2500,2500,2500,2500,0
20240307,153900,1742153815,2500,2500,2500,2500,0
20240307,153800,1742153815,2500,2500,2500,2500,0
20240307,153700,1742153815,2500,2500,2500,2500,7044
20240307,153600,1742153815,2500,2500,2500,2500,0
20240307,153500,1742153815,2500,2500,2500,2500,0
20240307,153400,1742153815,2500,2500,2500,2500,0
20240307,153300,1742153815,2500,2500,2500,2500,0
20240307,153200,1742153815,2500,2500,2500,2500,0
20240307,153100,1742153815,2500,2500,2500,2500,0
20240307,153000,1742153815,2500,2500,2500,2500,7044
20240307,152900,1724543815,2500,2500,2500,2500,0
20240307,152800,1724543815,2500,2500,2500,2500,0
20240307,152700,1724543815,2500,2500,2500,2500,0
20240307,152600,1724543815,2500,2500,2500,2500,0
20240307,152500,1724543815,2500,2500,2500,2500,0
20240307,152400,1724543815,2500,2500,2500,2500,0
20240307,152300,1724543815,2500,2500,2500,2500,0
20240307,152200,1724543815,2500,2500,2500,2500,0
20240307,152100,1724543815,2500,2500,2500,2500,0
20240307,152000,1724543815,2500,2500,2500,2500,0
20240307,151900,1724543815,2500,2500,2500,2495,583
20240307,151800,1723087820,2500,2495,2505,2495,668
20240307,151700,1721416160,2495,2505,2505,2495,1351
20240307,151600,1718045395,2495,2500,2505,2495,4271
20240307,151500,1707375480,2500,2500,2500,2500,295
20240307,151400,1706637980,2505,2505,2505,2505,1
20240307,151300,1706635475,2500,2500,2500,2500,126
20240307,151200,1706320475,2505,2505,2505,2505,40
20240307,151100,1706220275,2505,2505,2505,2505,668
20240307,151000,1704546935,2500,2505,2505,2500,268
20240307,150900,1703876910,2500,2500,2500,2500,0
20240307,150800,1703876910,2500,2500,2500,2500,328
20240307,150700,1703056910,2500,2505,2505,2500,360
20240307,150600,1702156860,2510,2505,2510,2500,191
20240307,150500,1701678410,2500,2500,2500,2500,258
20240307,150400,1701033410,2510,2500,2510,2500,1521
20240307,150300,1697230200,2510,2505,2510,2500,695
20240307,150200,1695490040,2505,2500,2505,2500,2
20240307,150100,1695485035,2500,2500,2500,2500,343
20240307,150000,1694627535,2505,2505,2505,2505,1
20240307,145900,1694625030,2505,2505,2505,2505,15
20240307,145800,1694587455,2505,2505,2505,2505,13
20240307,145700,1694554890,2505,2505,2505,2505,1
20240307,145600,1694552385,2495,2505,2505,2495,324
20240307,145500,1693743745,2495,2500,2500,2495,1730
20240307,145400,1689421260,2510,2510,2510,2510,2
20240307,145300,1689416240,2510,2500,2510,2500,303
20240307,145200,1688658710,2500,2500,2500,2500,60
20240307,145100,1688508710,2500,2500,2500,2500,100
20240307,145000,1688258710,2510,2510,2510,2510,6
20240307,144900,1688243650,2510,2505,2510,2500,551
20240307,144800,1686866100,2505,2505,2505,2505,10
20240307,144700,1686841050,2505,2505,2505,2505,2198
20240307,144600,1681335060,2510,2510,2510,2510,1
20240307,144500,1681332550,2505,2505,2505,2505,1050
20240307,144400,1678702300,2500,2500,2500,2500,350
20240307,144300,1677827300,2505,2500,2505,2500,4288
20240307,144200,1667086175,2500,2500,2500,2500,71
20240307,144100,1666908675,2500,2500,2500,2500,71
20240307,144000,1666731175,2500,2505,2505,2500,904
20240307,143900,1664471140,2505,2510,2510,2505,3390
20240307,143800,1655979180,2510,2505,2510,2505,179
20240307,143700,1655530780,2500,2505,2510,2500,2564
20240307,143600,1649102655,2505,2505,2505,2505,20
20240307,143500,1649052555,2505,2500,2505,2500,3065
20240307,143400,1641377280,2500,2500,2500,2500,4598
20240307,143300,1629882280,2505,2500,2505,2500,11
20240307,143200,1629854775,2500,2500,2500,2500,372
20240307,143100,1628924775,2500,2505,2505,2500,57
20240307,143000,1628782270,2500,2500,2500,2500,1000
20240307,142900,1626282270,2500,2500,2500,2495,1101
20240307,142800,1623531270,2500,2500,2500,2495,1020
20240307,142700,1620986270,2500,2495,2500,2495,7791
20240307,142600,1601522970,2495,2500,2500,2495,11416
20240307,142500,1572983575,2500,2505,2505,2500,335
20240307,142400,1572146065,2505,2505,2505,2505,184
20240307,142300,1571685145,2505,2505,2510,2505,2953
20240307,142200,1564287870,2505,2505,2505,2505,120
20240307,142100,1563987270,2510,2510,2510,2505,2196
20240307,142000,1558486260,2510,2505,2510,2505,1263
20240307,141900,1555322380,2505,2505,2505,2505,500
20240307,141800,1554069880,2505,2510,2515,2505,2519
20240307,141700,1547749170,2510,2510,2510,2510,2000
20240307,141600,1542729170,2515,2515,2515,2515,6
20240307,141500,1542714080,2515,2515,2515,2515,0
20240307,141400,1542714080,2515,2515,2515,2515,21
20240307,141300,1542661265,2515,2515,2515,2515,1
20240307,141200,1542658750,2510,2510,2510,2510,875
20240307,141100,1540462500,2510,2505,2510,2505,4371
20240307,141000,1529497015,2505,2505,2510,2505,1339
20240307,140900,1526142310,2510,2510,2510,2510,8442
20240307,140800,1504952890,2510,2520,2520,2510,2792
20240307,140700,1497944450,2515,2515,2515,2515,2391
20240307,140600,1491931085,2515,2515,2515,2515,100
20240307,140500,1491679585,2520,2515,2520,2515,3026
20240307,140400,1484069190,2515,2515,2515,2515,0
20240307,140300,1484069190,2515,2515,2515,2515,3465
20240307,140200,1475354715,2515,2520,2520,2515,18404
20240307,140100,1428981905,2530,2530,2530,2530,0
20240307,140000,1428981905,2530,2530,2530,2530,0
20240307,135900,1428981905,2530,2525,2530,2525,531
20240307,135800,1427641125,2525,2525,2525,2525,10
20240307,135700,1427615875,2525,2530,2535,2525,1193
20240307,135600,1424603530,2535,2530,2535,2530,11
20240307,135500,1424575650,2525,2530,2530,2525,11
20240307,135400,1424547825,2525,2525,2525,2525,1000
20240307,135300,1422022825,2525,2525,2525,2525,559
20240307,135200,1420611350,2535,2525,2535,2525,192
20240307,135100,1420125340,2525,2525,2530,2525,778
20240307,135000,1418160885,2525,2525,2530,2525,1173
20240307,134900,1415198460,2535,2535,2535,2525,5221
20240307,134800,1402014195,2535,2535,2535,2535,21
20240307,134700,1401960960,2525,2525,2525,2525,289
20240307,134600,1401231235,2525,2530,2530,2525,7
20240307,134500,1401213535,2530,2530,2530,2530,1015
20240307,134400,1398645585,2530,2530,2530,2530,0
20240307,134300,1398645585,2530,2530,2530,2530,0
20240307,134200,1398645585,2530,2530,2530,2530,4
20240307,134100,1398635465,2525,2525,2525,2525,693
20240307,134000,1396885640,2535,2535,2535,2535,0
20240307,133900,1396885640,2535,2535,2535,2530,5877
20240307,133800,1382016765,2535,2535,2535,2535,2
20240307,133700,1382011695,2530,2530,2530,2530,60
20240307,133600,1381859895,2530,2530,2530,2530,1068
20240307,133500,1379157855,2540,2540,2540,2540,0
20240307,133400,1379157855,2540,2540,2540,2530,8202
20240307,133300,1358365700,2535,2535,2535,2535,0
20240307,133200,1358365700,2535,2535,2535,2535,0
20240307,133100,1358365700,2535,2535,2535,2535,0
20240307,133000,1358365700,2535,2535,2535,2535,3818
20240307,132900,1348687070,2535,2535,2535,2535,0
20240307,132800,1348687070,2535,2535,2535,2535,1600
20240307,132700,1344631070,2530,2535,2535,2530,259
20240307,132600,1343975795,2535,2535,2535,2535,5
20240307,132500,1343963120,2535,2535,2535,2535,70
20240307,132400,1343785670,2535,2535,2535,2535,50
20240307,132300,1343658920,2535,2535,2535,2535,1015
20240307,132200,1341085895,2530,2535,2535,2530,261
20240307,132100,1340425515,2530,2530,2530,2530,2641
20240307,132000,1333743785,2530,2535,2535,2530,1802
20240307,131900,1329184715,2535,2535,2535,2535,0
20240307,131800,1329184715,2535,2535,2535,2535,0
20240307,131700,1329184715,2535,2535,2535,2535,20
20240307,131600,1329134015,2535,2530,2535,2530,1358
20240307,131500,1325698225,2530,2530,2530,2530,0
20240307,131400,1325698225,2530,2535,2535,2530,217
20240307,131300,1325149135,2535,2535,2535,2535,500
20240307,131200,1323881635,2535,2535,2535,2530,185
20240307,131100,1323412885,2530,2530,2530,2530,368
20240307,131000,1322481845,2535,2535,2535,2535,50
20240307,130900,1322355095,2535,2535,2535,2535,0
20240307,130800,1322355095,2535,2530,2535,2530,48
20240307,130700,1322233500,2535,2535,2535,2535,0
20240307,130600,1322233500,2535,2535,2535,2535,1
20240307,130500,1322230965,2530,2535,2535,2530,13
20240307,130400,1322198030,2530,2530,2530,2530,80
20240307,130300,1321995630,2540,2540,2540,2540,0
20240307,130200,1321995630,2540,2540,2540,2540,10
20240307,130100,1321970230,2540,2540,2540,2540,80
20240307,130000,1321767030,2540,2530,2540,2530,251
20240307,125900,1321131990,2535,2530,2535,2530,3349
20240307,125800,1312642775,2535,2535,2535,2535,1
20240307,125700,1312640240,2530,2530,2530,2525,930
20240307,125600,1310287345,2530,2530,2530,2530,1
20240307,125500,1310284815,2535,2535,2535,2535,0
20240307,125400,1310284815,2535,2535,2535,2535,5
20240307,125300,1310272140,2535,2535,2535,2535,0
20240307,125200,1310272140,2535,2535,2535,2535,0
20240307,125100,1310272140,2535,2535,2535,2535,0
20240307,125000,1310272140,2535,2535,2535,2535,0
20240307,124900,1310272140,2535,2535,2535,2535,1
20240307,124800,1310269605,2530,2530,2530,2530,14
20240307,124700,1310234185,2530,2530,2530,2530,14
20240307,124600,1310198765,2530,2530,2530,2530,186
20240307,124500,1309728185,2535,2535,2535,2535,38
20240307,124400,1309631855,2535,2530,2535,2530,209
20240307,124300,1309103040,2535,2535,2535,2535,1
20240307,124200,1309100505,2535,2535,2535,2535,70
20240307,124100,1308923055,2535,2535,2535,2535,0
20240307,124000,1308923055,2535,2540,2540,2535,102
20240307,123900,1308664475,2535,2530,2540,2530,1295
20240307,123800,1305384100,2540,2535,2540,2535,58
20240307,123700,1305237050,2540,2535,2540,2535,81
20240307,123600,1305031705,2535,2535,2535,2535,21
20240307,123500,1304978470,2535,2535,2540,2535,750
20240307,123400,1303076975,2540,2540,2540,2540,73
20240307,123300,1302891555,2535,2530,2535,2530,2286
20240307,123200,1297097975,2530,2530,2530,2530,19
20240307,123100,1297049905,2530,2530,2530,2530,3
20240307,123000,1297042315,2535,2530,2535,2530,46
20240307,122900,1296925910,2530,2535,2535,2530,2069
20240307,122800,1291691290,2535,2535,2535,2535,129
20240307,122700,1291364275,2535,2535,2535,2530,3
20240307,122600,1291356675,2525,2530,2535,2525,659
20240307,122500,1289691865,2530,2530,2530,2530,300
20240307,122400,1288932865,2530,2530,2530,2530,411
20240307,122300,1287893035,2530,2530,2530,2530,31
20240307,122200,1287814605,2530,2530,2535,2530,749
20240307,122100,1285919575,2535,2530,2535,2525,107
20240307,122000,1285649340,2530,2530,2535,2530,113
20240307,121900,1285363440,2530,2530,2530,2530,9
20240307,121800,1285340670,2530,2530,2530,2530,11
20240307,121700,1285312840,2535,2535,2535,2535,0
20240307,121600,1285312840,2535,2535,2535,2535,0
20240307,121500,1285312840,2535,2535,2535,2535,0
20240307,121400,1285312840,2535,2530,2535,2530,4
20240307,121300,1285302715,2530,2530,2530,2530,20
20240307,121200,1285252115,2535,2530,2535,2530,75
20240307,121100,1285062350,2530,2530,2530,2530,1002
20240307,121000,1282527290,2530,2530,2530,2530,5019
20240307,120900,1269829220,2535,2535,2535,2535,0
20240307,120800,1269829220,2535,2530,2535,2530,1010
20240307,120700,1267273870,2525,2530,2535,2525,1884
20240307,120600,1262510185,2530,2530,2530,2530,1653
20240307,120500,1258328095,2535,2530,2535,2530,1804
20240307,120400,1253760965,2530,2535,2535,2530,528
20240307,120300,1252425115,2535,2535,2535,2535,810
20240307,120200,1250371765,2530,2530,2530,2530,10
20240307,120100,1250346465,2530,2530,2530,2530,223
20240307,120000,1249782275,2530,2530,2530,2530,4239
20240307,115900,1239057605,2525,2530,2530,2525,1378
20240307,115800,1235577485,2530,2535,2535,2530,41
20240307,115700,1235473555,2535,2535,2535,2525,546
20240307,115600,1234089945,2535,2540,2540,2535,31
20240307,115500,1234011355,2540,2535,2545,2530,7555
20240307,115400,1214815500,2530,2530,2535,2530,9628
20240307,115300,1190456610,2535,2535,2535,2535,1219
20240307,115200,1187366445,2535,2535,2535,2535,500
20240307,115100,1186098945,2530,2530,2530,2530,16
20240307,115000,1186058465,2535,2535,2535,2535,0
20240307,114900,1186058465,2535,2530,2535,2530,65
20240307,114800,1185893965,2530,2530,2530,2530,146
20240307,114700,1185524585,2535,2535,2535,2530,7975
20240307,114600,1165307980,2535,2535,2535,2535,1200
20240307,114500,1162265980,2540,2540,2540,2540,0
20240307,114400,1162265980,2540,2540,2540,2540,12
20240307,114300,1162235500,2535,2535,2535,2535,15
20240307,114200,1162197475,2540,2535,2540,2535,51
20240307,114100,1162068185,2535,2535,2535,2535,510
20240307,114000,1160775335,2535,2535,2535,2535,13
20240307,113900,1160742380,2535,2535,2535,2535,3
20240307,113800,1160734775,2540,2540,2540,2540,224
20240307,113700,1160165815,2540,2540,2540,2540,2023
20240307,113600,1155027395,2540,2545,2545,2540,14
20240307,113500,1154991815,2545,2540,2545,2540,1011
20240307,113400,1152423820,2540,2535,2540,2535,362
20240307,113300,1151504750,2535,2535,2535,2535,0
20240307,113200,1151504750,2535,2535,2535,2535,960
20240307,113100,1149071150,2535,2535,2535,2535,11
20240307,113000,1149043265,2535,2540,2540,2535,1049
20240307,112900,1146378840,2545,2545,2545,2545,20
20240307,112800,1146327940,2545,2545,2545,2545,0
20240307,112700,1146327940,2545,2540,2545,2540,753
20240307,112600,1144415270,2540,2540,2540,2540,123
20240307,112500,1144102850,2540,2540,2540,2540,4659
20240307,112400,1132268990,2540,2540,2540,2540,20
20240307,112300,1132218190,2545,2545,2545,2545,10
20240307,112200,1132192740,2545,2545,2545,2545,1
20240307,112100,1132190195,2545,2545,2545,2545,1
20240307,112000,1132187650,2545,2545,2545,2545,3724
20240307,111900,1122710070,2545,2545,2545,2545,0
20240307,111800,1122710070,2545,2550,2550,2545,37
20240307,111700,1122615735,2545,2545,2545,2545,1
20240307,111600,1122613190,2545,2545,2545,2545,0
20240307,111500,1122613190,2545,2540,2545,2540,369
20240307,111400,1121675380,2540,2545,2545,2540,5
20240307,111300,1121662675,2540,2545,2545,2540,40
20240307,111200,1121561025,2545,2540,2545,2540,421
20240307,111100,1120489730,2540,2545,2545,2540,45
20240307,111000,1120375355,2545,2545,2545,2545,0
20240307,110900,1120375355,2545,2540,2545,2540,228
20240307,110800,1119795100,2545,2545,2545,2545,0
20240307,110700,1119795100,2545,2540,2545,2540,401
20240307,110600,1118776555,2545,2545,2545,2545,50
20240307,110500,1118649305,2545,2545,2545,2545,30
20240307,110400,1118572955,2540,2540,2540,2540,0
20240307,110300,1118572955,2540,2540,2540,2540,205
20240307,110200,1118052255,2540,2540,2540,2540,362
20240307,110100,1117132775,2540,2545,2545,2540,5002
20240307,110000,1104427685,2545,2545,2545,2545,1132
20240307,105900,1101546745,2550,2550,2550,2550,3708
20240307,105800,1092091345,2555,2555,2555,2555,100
20240307,105700,1091835845,2555,2555,2555,2555,2579
20240307,105600,1085246500,2555,2555,2560,2555,1581
20240307,105500,1081207040,2555,2550,2555,2550,3674
20240307,105400,1071820495,2555,2555,2555,2555,1005
20240307,105300,1069252720,2555,2560,2560,2555,1217
20240307,105200,1066138035,2560,2555,2560,2555,13041
20240307,105100,1032766100,2550,2550,2555,2550,428
20240307,105000,1031673700,2555,2555,2555,2555,1349
20240307,104900,1028227005,2550,2550,2555,2550,19
20240307,104800,1028178535,2550,2555,2555,2550,11411
20240307,104700,999073430,2555,2560,2560,2555,1620
20240307,104600,994933830,2560,2555,2560,2555,9423
20240307,104500,970850755,2550,2545,2550,2545,6534
20240307,104400,954191945,2545,2545,2545,2545,20
20240307,104300,954141045,2545,2545,2545,2545,5010
20240307,104200,941390595,2545,2550,2550,2545,3637
20240307,104100,932126930,2545,2545,2545,2545,1527
20240307,104000,928240715,2540,2540,2540,2540,3417
20240307,103900,919561535,2540,2535,2540,2535,22
20240307,103800,919505750,2535,2535,2540,2535,125
20240307,103700,919188760,2535,2535,2535,2535,1068
20240307,103600,916481380,2535,2530,2535,2530,1884
20240307,103500,911713985,2530,2530,2530,2530,53
20240307,103400,911579895,2530,2530,2530,2530,127
20240307,103300,911258585,2530,2535,2535,2530,11
20240307,103200,911230705,2535,2535,2535,2535,0
20240307,103100,911230705,2535,2535,2535,2535,53
20240307,103000,911096350,2535,2535,2535,2535,1028
20240307,102900,908490370,2535,2535,2535,2535,115
20240307,102800,908198845,2530,2530,2530,2525,2133
20240307,102700,902802520,2525,2525,2525,2525,1
20240307,102600,902799995,2525,2525,2525,2525,121
20240307,102500,902494470,2525,2525,2525,2525,1831
20240307,102400,897871195,2525,2520,2525,2520,92
20240307,102300,897639345,2525,2525,2525,2525,5022
20240307,102200,884958795,2525,2525,2525,2525,1275
20240307,102100,881739420,2525,2525,2525,2520,1834
20240307,102000,877108610,2525,2525,2525,2520,1231
20240307,101900,874000365,2525,2520,2525,2520,1848
20240307,101800,869342900,2520,2525,2525,2520,1078
20240307,101700,866625705,2525,2525,2525,2525,2190
20240307,101600,861095955,2525,2530,2530,2525,18066
20240307,101500,815435560,2535,2535,2535,2530,2707
20240307,101400,808585545,2530,2535,2540,2530,2582
20240307,101300,802052970,2535,2540,2540,2535,896
20240307,101200,799777230,2535,2535,2535,2535,593
20240307,101100,798273975,2535,2535,2535,2535,0
20240307,101000,798273975,2535,2535,2535,2535,2426
20240307,100900,792124065,2535,2535,2535,2535,1006
20240307,100800,789573855,2535,2535,2535,2535,1
20240307,100700,789571320,2535,2535,2535,2530,1094
20240307,100600,786799430,2535,2530,2535,2530,16041
20240307,100500,746215695,2535,2535,2535,2530,5595
20240307,100400,732057560,2535,2535,2535,2530,1835
20240307,100300,727409810,2535,2530,2535,2530,10237
20240307,100200,701505025,2530,2540,2540,2530,1609
20240307,100100,697432695,2535,2535,2535,2535,2044
20240307,100000,692251155,2535,2535,2535,2535,1061
20240307,095900,689561520,2535,2535,2535,2535,582
20240307,095800,688086150,2535,2535,2540,2530,190
20240307,095700,687605305,2535,2540,2540,2535,1071
20240307,095600,684890115,2540,2535,2540,2535,601
20240307,095500,683366075,2530,2535,2535,2530,5475
20240307,095400,669487445,2540,2540,2540,2540,5
20240307,095300,669474745,2540,2540,2540,2540,1002
20240307,095200,666929665,2540,2540,2540,2540,502
20240307,095100,665654585,2540,2540,2540,2535,975
20240307,095000,663178185,2540,2540,2540,2535,496
20240307,094900,661918845,2535,2545,2545,2535,13446
20240307,094800,627825725,2545,2545,2545,2545,101
20240307,094700,627568680,2540,2540,2540,2540,1600
20240307,094600,623504680,2540,2540,2540,2540,391
20240307,094500,622511540,2540,2545,2545,2540,12671
20240307,094400,590306730,2545,2550,2550,2545,1509
20240307,094300,586465725,2550,2545,2550,2545,1892
20240307,094200,581646495,2545,2550,2550,2545,115
20240307,094100,581353745,2550,2550,2550,2545,1192
20240307,094000,578314420,2550,2555,2555,2550,901
20240307,093900,576016785,2555,2555,2555,2550,983
20240307,093800,573505250,2555,2545,2555,2545,1543
20240307,093700,569570385,2555,2550,2555,2550,921
20240307,093600,567221225,2550,2550,2550,2545,4808
20240307,093500,554962325,2555,2555,2555,2550,1942
20240307,093400,550003375,2555,2550,2555,2550,888
20240307,093300,547734565,2550,2545,2550,2545,1059
20240307,093200,545034230,2550,2550,2550,2550,5225
20240307,093100,531710480,2550,2550,2555,2550,2603
20240307,093000,525072755,2550,2545,2550,2545,1030
20240307,092900,522446380,2545,2545,2545,2545,15
20240307,092800,522408205,2540,2540,2555,2540,4796
20240307,092700,510163620,2540,2540,2550,2535,4290
20240307,092600,499231340,2535,2545,2545,2535,1402
20240307,092500,495670260,2535,2540,2545,2535,11815
20240307,092400,465659915,2540,2545,2545,2540,1149
20240307,092300,462741285,2545,2540,2545,2540,1526
20240307,092200,458857745,2540,2545,2545,2540,1583
20240307,092100,454829020,2545,2545,2550,2540,879
20240307,092000,452591510,2545,2545,2545,2540,6488
20240307,091900,436094365,2540,2550,2550,2540,9210
20240307,091800,412644320,2555,2555,2555,2545,806
20240307,091700,410590000,2545,2555,2555,2545,1378
20240307,091600,407069360,2555,2550,2555,2550,13567
20240307,091500,372424625,2545,2540,2545,2540,9459
20240307,091400,348395060,2540,2545,2545,2540,1646
20240307,091300,344212670,2540,2550,2550,2540,9147
20240307,091200,320960375,2550,2550,2550,2550,2372
20240307,091100,314911775,2550,2550,2550,2550,2122
20240307,091000,309500675,2550,2550,2550,2545,6969
20240307,090900,291751220,2550,2545,2550,2545,1331
20240307,090800,288358170,2545,2545,2550,2545,77
20240307,090700,288162180,2550,2545,2550,2545,2088
20240307,090600,282847590,2545,2540,2545,2535,8386
20240307,090500,261580470,2540,2540,2540,2535,4312
20240307,090400,250628705,2540,2550,2550,2540,9830
20240307,090300,225632440,2550,2545,2550,2540,8468
20240307,090200,204093515,2545,2560,2560,2545,9519
20240307,090100,179829040,2555,2570,2575,2550,46124
20240307,090000,61587730,2560,2545,2570,2545,24086