KissMeData/035460/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,191700,217781460,2450,2450,2450,2450,3770
20240304,191600,217781460,2450,2450,2450,2450,0
20240304,191500,217781460,2450,2450,2450,2450,0
20240304,191400,217781460,2450,2450,2450,2450,0
20240304,191300,217781460,2450,2450,2450,2450,0
20240304,191200,217781460,2450,2450,2450,2450,0
20240304,191100,217781460,2450,2450,2450,2450,0
20240304,191000,217781460,2450,2450,2450,2450,0
20240304,190900,217781460,2450,2450,2450,2450,0
20240304,190800,217781460,2450,2450,2450,2450,0
20240304,190700,217781460,2450,2450,2450,2450,0
20240304,190600,217781460,2450,2450,2450,2450,0
20240304,190500,217781460,2450,2450,2450,2450,0
20240304,190400,217781460,2450,2450,2450,2450,0
20240304,190300,217781460,2450,2450,2450,2450,0
20240304,190200,217781460,2450,2450,2450,2450,0
20240304,190100,217781460,2450,2450,2450,2450,0
20240304,190000,217781460,2450,2450,2450,2450,0
20240304,185900,217781460,2450,2450,2450,2450,0
20240304,185800,217781460,2450,2450,2450,2450,0
20240304,185700,217781460,2450,2450,2450,2450,0
20240304,185600,217781460,2450,2450,2450,2450,0
20240304,185500,217781460,2450,2450,2450,2450,0
20240304,185400,217781460,2450,2450,2450,2450,0
20240304,185300,217781460,2450,2450,2450,2450,0
20240304,185200,217781460,2450,2450,2450,2450,0
20240304,185100,217781460,2450,2450,2450,2450,0
20240304,185000,217781460,2450,2450,2450,2450,0
20240304,184900,217781460,2450,2450,2450,2450,0
20240304,184800,217781460,2450,2450,2450,2450,0
20240304,184700,217781460,2450,2450,2450,2450,3770
20240304,184600,217781460,2450,2450,2450,2450,0
20240304,184500,217781460,2450,2450,2450,2450,0
20240304,184400,217781460,2450,2450,2450,2450,0
20240304,184300,217781460,2450,2450,2450,2450,0
20240304,184200,217781460,2450,2450,2450,2450,0
20240304,184100,217781460,2450,2450,2450,2450,0
20240304,184000,217781460,2450,2450,2450,2450,0
20240304,183900,217781460,2450,2450,2450,2450,0
20240304,183800,217781460,2450,2450,2450,2450,0
20240304,183700,217781460,2450,2450,2450,2450,0
20240304,183600,217781460,2450,2450,2450,2450,0
20240304,183500,217781460,2450,2450,2450,2450,0
20240304,183400,217781460,2450,2450,2450,2450,0
20240304,183300,217781460,2450,2450,2450,2450,0
20240304,183200,217781460,2450,2450,2450,2450,0
20240304,183100,217781460,2450,2450,2450,2450,0
20240304,183000,217781460,2450,2450,2450,2450,0
20240304,182900,217781460,2450,2450,2450,2450,0
20240304,182800,217781460,2450,2450,2450,2450,0
20240304,182700,217781460,2450,2450,2450,2450,0
20240304,182600,217781460,2450,2450,2450,2450,0
20240304,182500,217781460,2450,2450,2450,2450,0
20240304,182400,217781460,2450,2450,2450,2450,0
20240304,182300,217781460,2450,2450,2450,2450,0
20240304,182200,217781460,2450,2450,2450,2450,0
20240304,182100,217781460,2450,2450,2450,2450,0
20240304,182000,217781460,2450,2450,2450,2450,0
20240304,181900,217781460,2450,2450,2450,2450,0
20240304,181800,217781460,2450,2450,2450,2450,0
20240304,181700,217781460,2450,2450,2450,2450,3770
20240304,181600,217781460,2450,2450,2450,2450,0
20240304,181500,217781460,2450,2450,2450,2450,0
20240304,181400,217781460,2450,2450,2450,2450,0
20240304,181300,217781460,2450,2450,2450,2450,0
20240304,181200,217781460,2450,2450,2450,2450,0
20240304,181100,217781460,2450,2450,2450,2450,0
20240304,181000,217781460,2450,2450,2450,2450,0
20240304,180900,217781460,2450,2450,2450,2450,0
20240304,180800,217781460,2450,2450,2450,2450,0
20240304,180700,217781460,2450,2450,2450,2450,0
20240304,180600,217781460,2450,2450,2450,2450,0
20240304,180500,217781460,2450,2450,2450,2450,0
20240304,180400,217781460,2450,2450,2450,2450,0
20240304,180300,217781460,2450,2450,2450,2450,0
20240304,180200,217781460,2450,2450,2450,2450,0
20240304,180100,217781460,2450,2450,2450,2450,0
20240304,180000,217781460,2450,2450,2450,2450,0
20240304,175900,217781460,2450,2450,2450,2450,0
20240304,175800,217781460,2450,2450,2450,2450,0
20240304,175700,217781460,2450,2450,2450,2450,0
20240304,175600,217781460,2450,2450,2450,2450,0
20240304,175500,217781460,2450,2450,2450,2450,0
20240304,175400,217781460,2450,2450,2450,2450,0
20240304,175300,217781460,2450,2450,2450,2450,0
20240304,175200,217781460,2450,2450,2450,2450,0
20240304,175100,217781460,2450,2450,2450,2450,0
20240304,175000,217781460,2450,2450,2450,2450,0
20240304,174900,217781460,2450,2450,2450,2450,0
20240304,174800,217781460,2450,2450,2450,2450,0
20240304,174700,217781460,2450,2450,2450,2450,3770
20240304,174600,217781460,2450,2450,2450,2450,0
20240304,174500,217781460,2450,2450,2450,2450,0
20240304,174400,217781460,2450,2450,2450,2450,0
20240304,174300,217781460,2450,2450,2450,2450,0
20240304,174200,217781460,2450,2450,2450,2450,0
20240304,174100,217781460,2450,2450,2450,2450,0
20240304,174000,217781460,2450,2450,2450,2450,0
20240304,173900,217781460,2450,2450,2450,2450,0
20240304,173800,217781460,2450,2450,2450,2450,0
20240304,173700,217781460,2450,2450,2450,2450,0
20240304,173600,217781460,2450,2450,2450,2450,0
20240304,173500,217781460,2450,2450,2450,2450,0
20240304,173400,217781460,2450,2450,2450,2450,0
20240304,173300,217781460,2450,2450,2450,2450,0
20240304,173200,217781460,2450,2450,2450,2450,0
20240304,173100,217781460,2450,2450,2450,2450,0
20240304,173000,217781460,2450,2450,2450,2450,0
20240304,172900,217781460,2450,2450,2450,2450,0
20240304,172800,217781460,2450,2450,2450,2450,0
20240304,172700,217781460,2450,2450,2450,2450,0
20240304,172600,217781460,2450,2450,2450,2450,0
20240304,172500,217781460,2450,2450,2450,2450,0
20240304,172400,217781460,2450,2450,2450,2450,0
20240304,172300,217781460,2450,2450,2450,2450,0
20240304,172200,217781460,2450,2450,2450,2450,0
20240304,172100,217781460,2450,2450,2450,2450,0
20240304,172000,217781460,2450,2450,2450,2450,0
20240304,171900,217781460,2450,2450,2450,2450,0
20240304,171800,217781460,2450,2450,2450,2450,0
20240304,171700,217781460,2450,2450,2450,2450,3770
20240304,171600,217781460,2450,2450,2450,2450,0
20240304,171500,217781460,2450,2450,2450,2450,0
20240304,171400,217781460,2450,2450,2450,2450,0
20240304,171300,217781460,2450,2450,2450,2450,0
20240304,171200,217781460,2450,2450,2450,2450,0
20240304,171100,217781460,2450,2450,2450,2450,0
20240304,171000,217781460,2450,2450,2450,2450,0
20240304,170900,217781460,2450,2450,2450,2450,0
20240304,170800,217781460,2450,2450,2450,2450,0
20240304,170700,217781460,2450,2450,2450,2450,0
20240304,170600,217781460,2450,2450,2450,2450,0
20240304,170500,217781460,2450,2450,2450,2450,0
20240304,170400,217781460,2450,2450,2450,2450,0
20240304,170300,217781460,2450,2450,2450,2450,0
20240304,170200,217781460,2450,2450,2450,2450,0
20240304,170100,217781460,2450,2450,2450,2450,0
20240304,170000,217781460,2450,2450,2450,2450,0
20240304,165900,217781460,2450,2450,2450,2450,0
20240304,165800,217781460,2450,2450,2450,2450,0
20240304,165700,217781460,2450,2450,2450,2450,0
20240304,165600,217781460,2450,2450,2450,2450,0
20240304,165500,217781460,2450,2450,2450,2450,0
20240304,165400,217781460,2450,2450,2450,2450,0
20240304,165300,217781460,2450,2450,2450,2450,0
20240304,165200,217781460,2450,2450,2450,2450,0
20240304,165100,217781460,2450,2450,2450,2450,0
20240304,165000,217781460,2450,2450,2450,2450,0
20240304,164900,217781460,2450,2450,2450,2450,0
20240304,164800,217781460,2450,2450,2450,2450,0
20240304,164700,217781460,2450,2450,2450,2450,3770
20240304,164600,217781460,2450,2450,2450,2450,0
20240304,164500,217781460,2450,2450,2450,2450,0
20240304,164400,217781460,2450,2450,2450,2450,0
20240304,164300,217781460,2450,2450,2450,2450,0
20240304,164200,217781460,2450,2450,2450,2450,0
20240304,164100,217781460,2450,2450,2450,2450,0
20240304,164000,217781460,2450,2450,2450,2450,0
20240304,163900,217781460,2450,2450,2450,2450,0
20240304,163800,217781460,2450,2450,2450,2450,0
20240304,163700,217781460,2450,2450,2450,2450,0
20240304,163600,217781460,2450,2450,2450,2450,0
20240304,163500,217781460,2450,2450,2450,2450,0
20240304,163400,217781460,2450,2450,2450,2450,0
20240304,163300,217781460,2450,2450,2450,2450,0
20240304,163200,217781460,2450,2450,2450,2450,0
20240304,163100,217781460,2450,2450,2450,2450,0
20240304,163000,217781460,2450,2450,2450,2450,0
20240304,162900,217781460,2450,2450,2450,2450,0
20240304,162800,217781460,2450,2450,2450,2450,0
20240304,162700,217781460,2450,2450,2450,2450,0
20240304,162600,217781460,2450,2450,2450,2450,0
20240304,162500,217781460,2450,2450,2450,2450,0
20240304,162400,217781460,2450,2450,2450,2450,0
20240304,162300,217781460,2450,2450,2450,2450,0
20240304,162200,217781460,2450,2450,2450,2450,0
20240304,162100,217781460,2450,2450,2450,2450,0
20240304,162000,217781460,2450,2450,2450,2450,0
20240304,161900,217781460,2450,2450,2450,2450,0
20240304,161800,217781460,2450,2450,2450,2450,0
20240304,161700,217781460,2450,2450,2450,2450,3770
20240304,161600,217781460,2450,2450,2450,2450,0
20240304,161500,217781460,2450,2450,2450,2450,0
20240304,161400,217781460,2450,2450,2450,2450,0
20240304,161300,217781460,2450,2450,2450,2450,0
20240304,161200,217781460,2450,2450,2450,2450,0
20240304,161100,217781460,2450,2450,2450,2450,0
20240304,161000,217781460,2450,2450,2450,2450,0
20240304,160900,217781460,2450,2450,2450,2450,0
20240304,160800,217781460,2450,2450,2450,2450,0
20240304,160700,217781460,2450,2450,2450,2450,0
20240304,160600,217781460,2450,2450,2450,2450,0
20240304,160500,217781460,2450,2450,2450,2450,0
20240304,160400,217781460,2450,2450,2450,2450,0
20240304,160300,217781460,2450,2450,2450,2450,0
20240304,160200,217781460,2450,2450,2450,2450,0
20240304,160100,217781460,2450,2450,2450,2450,0
20240304,160000,217781460,2450,2450,2450,2450,0
20240304,155900,217781460,2450,2450,2450,2450,0
20240304,155800,217781460,2450,2450,2450,2450,0
20240304,155700,217781460,2450,2450,2450,2450,0
20240304,155600,217781460,2450,2450,2450,2450,0
20240304,155500,217781460,2450,2450,2450,2450,0
20240304,155400,217781460,2450,2450,2450,2450,0
20240304,155300,217781460,2450,2450,2450,2450,0
20240304,155200,217781460,2450,2450,2450,2450,0
20240304,155100,217781460,2450,2450,2450,2450,0
20240304,155000,217781460,2450,2450,2450,2450,0
20240304,154900,217781460,2450,2450,2450,2450,0
20240304,154800,217781460,2450,2450,2450,2450,0
20240304,154700,217781460,2450,2450,2450,2450,3770
20240304,154600,217781460,2450,2450,2450,2450,0
20240304,154500,217781460,2450,2450,2450,2450,0
20240304,154400,217781460,2450,2450,2450,2450,0
20240304,154300,217781460,2450,2450,2450,2450,0
20240304,154200,217781460,2450,2450,2450,2450,0
20240304,154100,217781460,2450,2450,2450,2450,0
20240304,154000,217781460,2450,2450,2450,2450,0
20240304,153900,217781460,2450,2450,2450,2450,0
20240304,153800,217781460,2450,2450,2450,2450,0
20240304,153700,217781460,2450,2450,2450,2450,0
20240304,153600,217781460,2450,2450,2450,2450,0
20240304,153500,217781460,2450,2450,2450,2450,0
20240304,153400,217781460,2450,2450,2450,2450,0
20240304,153300,217781460,2450,2450,2450,2450,0
20240304,153200,217781460,2450,2450,2450,2450,0
20240304,153100,217781460,2450,2450,2450,2450,0
20240304,153000,217781460,2450,2450,2450,2450,3770
20240304,152900,208544960,2455,2455,2455,2455,0
20240304,152800,208544960,2455,2455,2455,2455,0
20240304,152700,208544960,2455,2455,2455,2455,0
20240304,152600,208544960,2455,2455,2455,2455,0
20240304,152500,208544960,2455,2455,2455,2455,0
20240304,152400,208544960,2455,2455,2455,2455,0
20240304,152300,208544960,2455,2455,2455,2455,0
20240304,152200,208544960,2455,2455,2455,2455,0
20240304,152100,208544960,2455,2455,2455,2455,0
20240304,152000,208544960,2455,2455,2455,2455,0
20240304,151900,208544960,2455,2460,2465,2455,2410
20240304,151800,202626795,2455,2460,2460,2455,34
20240304,151700,202543315,2465,2465,2465,2465,0
20240304,151600,202543315,2465,2465,2465,2465,4
20240304,151500,202533455,2460,2460,2460,2460,295
20240304,151400,201807755,2460,2460,2460,2460,0
20240304,151300,201807755,2460,2460,2460,2460,0
20240304,151200,201807755,2460,2460,2460,2460,36
20240304,151100,201719195,2460,2460,2460,2460,295
20240304,151000,200993495,2455,2460,2460,2455,5177
20240304,150900,188266595,2465,2465,2465,2465,0
20240304,150800,188266595,2465,2465,2465,2465,100
20240304,150700,188020095,2465,2465,2465,2465,0
20240304,150600,188020095,2465,2465,2465,2465,10
20240304,150500,187995445,2465,2465,2465,2465,0
20240304,150400,187995445,2465,2465,2465,2465,1204
20240304,150300,185027585,2465,2465,2465,2465,0
20240304,150200,185027585,2465,2465,2465,2465,7
20240304,150100,185010330,2465,2465,2465,2465,2543
20240304,150000,178741835,2470,2470,2470,2470,42
20240304,145900,178638095,2465,2470,2470,2465,10
20240304,145800,178613405,2470,2470,2470,2470,15
20240304,145700,178576355,2470,2470,2470,2470,19
20240304,145600,178529425,2475,2470,2475,2470,30
20240304,145500,178455305,2465,2465,2465,2465,21
20240304,145400,178403540,2470,2470,2470,2470,0
20240304,145300,178403540,2470,2470,2470,2470,104
20240304,145200,178146660,2465,2465,2465,2465,30
20240304,145100,178072710,2470,2470,2470,2470,0
20240304,145000,178072710,2470,2470,2470,2470,370
20240304,144900,177158810,2470,2470,2470,2470,1
20240304,144800,177156340,2475,2475,2475,2475,0
20240304,144700,177156340,2475,2475,2475,2475,0
20240304,144600,177156340,2475,2475,2475,2475,100
20240304,144500,176908840,2475,2475,2475,2475,401
20240304,144400,175916365,2480,2480,2480,2480,0
20240304,144300,175916365,2480,2470,2480,2470,78
20240304,144200,175723695,2470,2470,2470,2470,1
20240304,144100,175721225,2470,2470,2470,2470,1
20240304,144000,175718755,2470,2470,2470,2470,33
20240304,143900,175637245,2470,2470,2470,2470,0
20240304,143800,175637245,2470,2470,2470,2470,900
20240304,143700,173414245,2470,2470,2470,2470,0
20240304,143600,173414245,2470,2470,2470,2470,1
20240304,143500,173411775,2470,2470,2470,2470,150
20240304,143400,173041275,2490,2475,2490,2475,3000
20240304,143300,165591985,2475,2475,2475,2475,0
20240304,143200,165591985,2475,2475,2475,2475,0
20240304,143100,165591985,2475,2475,2475,2475,487
20240304,143000,164386660,2470,2470,2470,2470,9
20240304,142900,164364430,2470,2470,2470,2470,12
20240304,142800,164334790,2470,2470,2470,2470,2
20240304,142700,164329850,2465,2465,2465,2465,65
20240304,142600,164169625,2465,2465,2465,2465,0
20240304,142500,164169625,2465,2470,2470,2465,300
20240304,142400,163428860,2470,2470,2470,2470,300
20240304,142300,162687860,2470,2470,2470,2470,0
20240304,142200,162687860,2470,2470,2470,2470,100
20240304,142100,162440860,2480,2480,2480,2480,0
20240304,142000,162440860,2480,2480,2480,2480,0
20240304,141900,162440860,2480,2480,2480,2480,0
20240304,141800,162440860,2480,2480,2480,2480,0
20240304,141700,162440860,2480,2480,2480,2480,0
20240304,141600,162440860,2480,2480,2480,2480,0
20240304,141500,162440860,2480,2480,2480,2480,0
20240304,141400,162440860,2480,2480,2480,2480,53
20240304,141300,162309420,2480,2480,2480,2480,2
20240304,141200,162304460,2470,2470,2470,2470,3
20240304,141100,162297050,2470,2470,2470,2470,0
20240304,141000,162297050,2470,2470,2470,2470,0
20240304,140900,162297050,2470,2470,2470,2470,0
20240304,140800,162297050,2470,2470,2470,2470,800
20240304,140700,160321050,2475,2475,2475,2475,11
20240304,140600,160293825,2475,2475,2475,2475,0
20240304,140500,160293825,2475,2475,2475,2475,0
20240304,140400,160293825,2475,2475,2475,2475,0
20240304,140300,160293825,2475,2475,2475,2475,0
20240304,140200,160293825,2475,2475,2475,2475,50
20240304,140100,160170075,2475,2475,2475,2475,1
20240304,140000,160167600,2480,2480,2480,2480,74
20240304,135900,159984080,2480,2480,2480,2480,0
20240304,135800,159984080,2480,2480,2480,2480,0
20240304,135700,159984080,2480,2480,2480,2480,1
20240304,135600,159981600,2480,2480,2480,2480,0
20240304,135500,159981600,2480,2470,2480,2470,815
20240304,135400,157968520,2470,2470,2470,2470,363
20240304,135300,157071910,2475,2475,2475,2475,0
20240304,135200,157071910,2475,2475,2475,2475,0
20240304,135100,157071910,2475,2475,2475,2475,0
20240304,135000,157071910,2475,2475,2475,2475,319
20240304,134900,156282385,2475,2475,2475,2475,10
20240304,134800,156257635,2475,2480,2480,2475,1461
20240304,134700,152641610,2480,2480,2480,2480,0
20240304,134600,152641610,2480,2480,2480,2480,0
20240304,134500,152641610,2480,2480,2480,2480,0
20240304,134400,152641610,2480,2480,2480,2480,19
20240304,134300,152594490,2475,2475,2475,2475,0
20240304,134200,152594490,2475,2475,2475,2475,2
20240304,134100,152589540,2475,2475,2475,2475,2
20240304,134000,152584590,2480,2480,2480,2480,74
20240304,133900,152401070,2480,2480,2480,2480,0
20240304,133800,152401070,2480,2480,2480,2480,3
20240304,133700,152393630,2480,2480,2480,2480,1
20240304,133600,152391150,2480,2480,2480,2480,5
20240304,133500,152378750,2485,2485,2485,2485,0
20240304,133400,152378750,2485,2485,2485,2485,0
20240304,133300,152378750,2485,2485,2485,2485,1
20240304,133200,152376265,2485,2480,2485,2480,8
20240304,133100,152356395,2480,2480,2480,2480,9
20240304,133000,152334075,2480,2480,2480,2480,0
20240304,132900,152334075,2480,2485,2485,2480,35
20240304,132800,152247105,2485,2485,2485,2485,0
20240304,132700,152247105,2485,2485,2485,2485,0
20240304,132600,152247105,2485,2485,2485,2485,0
20240304,132500,152247105,2485,2485,2485,2485,0
20240304,132400,152247105,2485,2485,2485,2485,1
20240304,132300,152244620,2485,2485,2485,2485,1
20240304,132200,152242135,2480,2480,2480,2480,0
20240304,132100,152242135,2480,2480,2480,2480,4
20240304,132000,152232215,2480,2485,2485,2480,76
20240304,131900,152043365,2485,2485,2485,2485,1
20240304,131800,152040880,2485,2485,2485,2485,0
20240304,131700,152040880,2485,2485,2485,2485,2
20240304,131600,152035910,2480,2480,2480,2480,126
20240304,131500,151723430,2480,2480,2480,2480,3
20240304,131400,151715990,2480,2480,2480,2480,80
20240304,131300,151517590,2480,2480,2480,2480,20
20240304,131200,151467990,2485,2490,2490,2485,3
20240304,131100,151460525,2485,2485,2485,2485,0
20240304,131000,151460525,2485,2485,2485,2485,0
20240304,130900,151460525,2485,2485,2485,2485,39
20240304,130800,151363610,2480,2480,2480,2480,200
20240304,130700,150867610,2490,2490,2490,2490,0
20240304,130600,150867610,2490,2490,2490,2490,0
20240304,130500,150867610,2490,2490,2490,2490,0
20240304,130400,150867610,2490,2490,2490,2490,0
20240304,130300,150867610,2490,2490,2490,2490,0
20240304,130200,150867610,2490,2490,2490,2490,0
20240304,130100,150867610,2490,2490,2490,2490,0
20240304,130000,150867610,2490,2490,2490,2490,74
20240304,125900,150683350,2490,2490,2490,2490,0
20240304,125800,150683350,2490,2485,2490,2485,1000
20240304,125700,148193365,2490,2490,2490,2490,0
20240304,125600,148193365,2490,2485,2490,2485,100
20240304,125500,147944465,2490,2490,2490,2490,0
20240304,125400,147944465,2490,2490,2490,2490,1
20240304,125300,147941975,2485,2485,2485,2485,0
20240304,125200,147941975,2485,2485,2485,2485,0
20240304,125100,147941975,2485,2485,2485,2485,0
20240304,125000,147941975,2485,2485,2485,2485,0
20240304,124900,147941975,2485,2485,2485,2485,0
20240304,124800,147941975,2485,2485,2485,2485,0
20240304,124700,147941975,2485,2485,2485,2485,0
20240304,124600,147941975,2485,2485,2485,2485,0
20240304,124500,147941975,2485,2485,2485,2485,947
20240304,124400,145588680,2485,2485,2485,2485,2
20240304,124300,145583710,2485,2485,2485,2485,36
20240304,124200,145494250,2485,2485,2485,2485,18
20240304,124100,145449520,2485,2485,2485,2485,327
20240304,124000,144636925,2485,2490,2490,2485,89
20240304,123900,144415390,2490,2485,2490,2485,345
20240304,123800,143558050,2485,2480,2485,2480,13
20240304,123700,143525795,2485,2485,2485,2485,0
20240304,123600,143525795,2485,2485,2485,2485,20
20240304,123500,143476095,2485,2485,2485,2485,0
20240304,123400,143476095,2485,2485,2485,2485,0
20240304,123300,143476095,2485,2485,2485,2485,2
20240304,123200,143471125,2480,2480,2480,2480,100
20240304,123100,143223125,2480,2480,2480,2480,0
20240304,123000,143223125,2480,2480,2480,2480,0
20240304,122900,143223125,2480,2480,2480,2480,0
20240304,122800,143223125,2480,2480,2480,2480,0
20240304,122700,143223125,2480,2480,2480,2480,238
20240304,122600,142632885,2480,2480,2480,2480,50
20240304,122500,142508885,2480,2480,2480,2480,100
20240304,122400,142260885,2480,2480,2480,2480,0
20240304,122300,142260885,2480,2480,2480,2480,0
20240304,122200,142260885,2480,2480,2480,2480,4
20240304,122100,142250965,2480,2480,2480,2480,33
20240304,122000,142169125,2470,2475,2475,2470,93
20240304,121900,141939045,2470,2470,2470,2470,0
20240304,121800,141939045,2470,2470,2470,2470,0
20240304,121700,141939045,2470,2470,2470,2470,0
20240304,121600,141939045,2470,2470,2470,2470,2000
20240304,121500,136999045,2475,2475,2475,2475,101
20240304,121400,136749070,2475,2475,2475,2475,170
20240304,121300,136328320,2475,2475,2475,2475,280
20240304,121200,135635320,2485,2485,2485,2485,0
20240304,121100,135635320,2485,2485,2485,2485,0
20240304,121000,135635320,2485,2485,2485,2485,0
20240304,120900,135635320,2485,2485,2485,2485,0
20240304,120800,135635320,2485,2485,2485,2485,0
20240304,120700,135635320,2485,2485,2485,2485,0
20240304,120600,135635320,2485,2485,2485,2485,0
20240304,120500,135635320,2485,2485,2485,2485,3
20240304,120400,135627865,2485,2485,2485,2485,0
20240304,120300,135627865,2485,2485,2485,2485,0
20240304,120200,135627865,2485,2485,2485,2485,0
20240304,120100,135627865,2485,2485,2485,2485,0
20240304,120000,135627865,2485,2485,2485,2485,74
20240304,115900,135443975,2475,2475,2475,2475,0
20240304,115800,135443975,2475,2475,2475,2475,411
20240304,115700,134426750,2475,2475,2475,2475,0
20240304,115600,134426750,2475,2475,2475,2475,0
20240304,115500,134426750,2475,2480,2480,2475,1000
20240304,115400,131951745,2480,2480,2480,2480,0
20240304,115300,131951745,2480,2480,2480,2480,0
20240304,115200,131951745,2480,2480,2480,2480,0
20240304,115100,131951745,2480,2480,2480,2480,20
20240304,115000,131902145,2480,2480,2480,2480,1
20240304,114900,131899665,2485,2485,2485,2485,50
20240304,114800,131775415,2485,2485,2485,2485,0
20240304,114700,131775415,2485,2485,2485,2485,0
20240304,114600,131775415,2485,2485,2485,2485,3
20240304,114500,131767960,2480,2480,2480,2480,0
20240304,114400,131767960,2480,2480,2480,2480,0
20240304,114300,131767960,2480,2480,2480,2480,0
20240304,114200,131767960,2480,2480,2480,2480,0
20240304,114100,131767960,2480,2480,2480,2480,53
20240304,114000,131636520,2480,2485,2485,2480,448
20240304,113900,130525110,2480,2480,2480,2480,103
20240304,113800,130269670,2485,2485,2485,2485,0
20240304,113700,130269670,2485,2485,2485,2485,0
20240304,113600,130269670,2485,2485,2485,2485,0
20240304,113500,130269670,2485,2485,2485,2485,0
20240304,113400,130269670,2485,2485,2485,2485,0
20240304,113300,130269670,2485,2485,2485,2485,0
20240304,113200,130269670,2485,2485,2485,2485,50
20240304,113100,130145420,2485,2485,2485,2485,0
20240304,113000,130145420,2485,2485,2485,2485,0
20240304,112900,130145420,2485,2485,2485,2485,0
20240304,112800,130145420,2485,2485,2485,2485,0
20240304,112700,130145420,2485,2485,2485,2485,0
20240304,112600,130145420,2485,2485,2485,2485,0
20240304,112500,130145420,2485,2485,2485,2485,0
20240304,112400,130145420,2485,2485,2485,2485,34
20240304,112300,130060930,2485,2485,2485,2485,0
20240304,112200,130060930,2485,2485,2485,2485,0
20240304,112100,130060930,2485,2485,2485,2485,0
20240304,112000,130060930,2485,2485,2485,2485,75
20240304,111900,129874555,2485,2485,2485,2485,2
20240304,111800,129869585,2485,2480,2485,2480,17
20240304,111700,129827375,2480,2480,2480,2480,192
20240304,111600,129351215,2490,2490,2490,2490,0
20240304,111500,129351215,2490,2490,2490,2490,0
20240304,111400,129351215,2490,2490,2490,2490,0
20240304,111300,129351215,2490,2485,2490,2485,100
20240304,111200,129102420,2485,2490,2490,2485,169
20240304,111100,128682405,2495,2495,2495,2495,0
20240304,111000,128682405,2495,2495,2495,2495,0
20240304,110900,128682405,2495,2495,2495,2495,0
20240304,110800,128682405,2495,2495,2495,2495,0
20240304,110700,128682405,2495,2495,2495,2495,0
20240304,110600,128682405,2495,2495,2495,2495,0
20240304,110500,128682405,2495,2490,2495,2490,171
20240304,110400,128255940,2495,2495,2495,2495,0
20240304,110300,128255940,2495,2495,2495,2495,0
20240304,110200,128255940,2495,2495,2495,2495,0
20240304,110100,128255940,2495,2485,2495,2480,812
20240304,110000,126240870,2490,2490,2490,2490,75
20240304,105900,126054120,2485,2490,2490,2485,101
20240304,105800,125802635,2490,2490,2490,2490,1
20240304,105700,125800145,2490,2490,2490,2490,10
20240304,105600,125775245,2495,2495,2495,2495,0
20240304,105500,125775245,2495,2495,2495,2495,0
20240304,105400,125775245,2495,2495,2495,2495,0
20240304,105300,125775245,2495,2495,2495,2495,0
20240304,105200,125775245,2495,2490,2495,2490,122
20240304,105100,125470875,2495,2495,2495,2495,120
20240304,105000,125171475,2495,2490,2495,2490,2
20240304,104900,125166490,2490,2490,2490,2490,0
20240304,104800,125166490,2490,2485,2490,2485,1297
20240304,104700,121936965,2485,2480,2485,2480,49
20240304,104600,121815395,2485,2485,2485,2485,1000
20240304,104500,119330395,2485,2485,2485,2485,0
20240304,104400,119330395,2485,2485,2485,2485,1
20240304,104300,119327910,2485,2485,2485,2485,0
20240304,104200,119327910,2485,2485,2485,2485,0
20240304,104100,119327910,2485,2485,2485,2485,0
20240304,104000,119327910,2485,2485,2485,2485,22
20240304,103900,119273240,2485,2485,2485,2485,0
20240304,103800,119273240,2485,2485,2485,2485,0
20240304,103700,119273240,2485,2485,2485,2485,0
20240304,103600,119273240,2485,2485,2485,2485,3
20240304,103500,119265785,2480,2480,2480,2480,1
20240304,103400,119263305,2475,2475,2475,2475,0
20240304,103300,119263305,2475,2475,2475,2475,0
20240304,103200,119263305,2475,2475,2475,2475,0
20240304,103100,119263305,2475,2475,2475,2475,0
20240304,103000,119263305,2475,2475,2475,2475,165
20240304,102900,118854930,2475,2485,2485,2475,762
20240304,102800,116967975,2480,2480,2480,2480,100
20240304,102700,116719975,2485,2485,2485,2485,5
20240304,102600,116707550,2485,2485,2485,2485,40
20240304,102500,116608150,2485,2485,2485,2485,0
20240304,102400,116608150,2485,2485,2485,2485,1
20240304,102300,116605665,2485,2485,2485,2485,100
20240304,102200,116357165,2490,2485,2490,2485,10
20240304,102100,116332295,2490,2490,2490,2490,3053
20240304,102000,108730325,2490,2490,2490,2490,788
20240304,101900,106768205,2490,2490,2490,2490,10
20240304,101800,106743305,2490,2490,2490,2490,0
20240304,101700,106743305,2490,2490,2490,2490,0
20240304,101600,106743305,2490,2490,2490,2490,0
20240304,101500,106743305,2490,2490,2490,2490,2
20240304,101400,106738325,2475,2475,2475,2475,1031
20240304,101300,104186600,2475,2475,2475,2475,0
20240304,101200,104186600,2475,2475,2475,2475,0
20240304,101100,104186600,2475,2475,2475,2475,0
20240304,101000,104186600,2475,2475,2475,2475,0
20240304,100900,104186600,2475,2485,2485,2475,200
20240304,100800,103691590,2485,2485,2485,2485,0
20240304,100700,103691590,2485,2485,2485,2485,33
20240304,100600,103609585,2485,2485,2485,2485,67
20240304,100500,103443090,2485,2480,2485,2480,300
20240304,100400,102697595,2485,2485,2485,2485,50
20240304,100300,102573345,2490,2490,2490,2490,2
20240304,100200,102568365,2475,2475,2475,2475,0
20240304,100100,102568365,2475,2475,2475,2475,50
20240304,100000,102444615,2475,2480,2480,2475,190
20240304,095900,101973665,2490,2490,2490,2490,0
20240304,095800,101973665,2490,2490,2490,2490,20
20240304,095700,101923865,2490,2490,2490,2490,0
20240304,095600,101923865,2490,2490,2490,2490,21
20240304,095500,101871575,2490,2490,2490,2490,0
20240304,095400,101871575,2490,2485,2490,2480,3623
20240304,095300,92878060,2485,2485,2485,2485,0
20240304,095200,92878060,2485,2490,2490,2485,75
20240304,095100,92691510,2490,2490,2490,2490,66
20240304,095000,92527170,2490,2490,2490,2485,311
20240304,094900,91753420,2490,2490,2490,2490,151
20240304,094800,91377430,2490,2485,2490,2485,75
20240304,094700,91190805,2490,2490,2490,2490,2
20240304,094600,91185825,2485,2485,2485,2485,2
20240304,094500,91180855,2485,2485,2485,2485,5
20240304,094400,91168430,2485,2485,2485,2485,59
20240304,094300,91021815,2485,2485,2485,2485,75
20240304,094200,90835440,2480,2480,2480,2480,10
20240304,094100,90810640,2490,2490,2490,2490,203
20240304,094000,90305170,2490,2490,2490,2490,0
20240304,093900,90305170,2490,2490,2490,2490,6
20240304,093800,90290230,2480,2480,2480,2480,0
20240304,093700,90290230,2480,2485,2485,2480,114
20240304,093600,90007435,2490,2485,2490,2485,30
20240304,093500,89932855,2485,2485,2490,2485,623
20240304,093400,88384695,2485,2485,2485,2485,16
20240304,093300,88344935,2485,2485,2485,2485,2
20240304,093200,88339965,2485,2485,2490,2485,13
20240304,093100,88307610,2485,2485,2485,2485,61
20240304,093000,88156025,2490,2485,2490,2485,15
20240304,092900,88118725,2485,2485,2485,2485,268
20240304,092800,87452745,2485,2485,2485,2485,1
20240304,092700,87450260,2485,2485,2485,2485,500
20240304,092600,86207760,2480,2480,2480,2480,8
20240304,092500,86187920,2480,2480,2480,2480,216
20240304,092400,85652240,2480,2480,2480,2480,0
20240304,092300,85652240,2480,2485,2485,2480,8
20240304,092200,85632395,2485,2485,2485,2485,0
20240304,092100,85632395,2485,2485,2485,2485,53
20240304,092000,85500690,2485,2485,2485,2485,1473
20240304,091900,81840285,2485,2485,2485,2485,518
20240304,091800,80553055,2490,2490,2490,2490,0
20240304,091700,80553055,2490,2490,2490,2490,0
20240304,091600,80553055,2490,2490,2490,2490,50
20240304,091500,80428555,2490,2485,2490,2485,227
20240304,091400,79864420,2490,2485,2490,2485,303
20240304,091300,79109965,2485,2485,2485,2485,40
20240304,091200,79010565,2485,2485,2485,2485,63
20240304,091100,78854010,2485,2495,2495,2485,1357
20240304,091000,75473540,2495,2495,2495,2490,470
20240304,090900,74300915,2500,2500,2500,2495,761
20240304,090800,72401675,2500,2490,2500,2490,702
20240304,090700,70650240,2500,2495,2500,2495,8
20240304,090600,70630265,2480,2500,2500,2480,6
20240304,090500,70615345,2485,2500,2500,2485,2292
20240304,090400,64902845,2500,2515,2520,2490,2433
20240304,090300,58801050,2500,2495,2515,2495,5560
20240304,090200,44873110,2490,2465,2495,2465,4024
20240304,090100,34891575,2480,2470,2485,2455,11429
20240304,090000,6616670,2470,2460,2470,2460,2688