KissMeData/035460/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191700,181879115,2350,2350,2350,2350,6860
20240307,191600,181879115,2350,2350,2350,2350,0
20240307,191500,181879115,2350,2350,2350,2350,0
20240307,191400,181879115,2350,2350,2350,2350,0
20240307,191300,181879115,2350,2350,2350,2350,0
20240307,191200,181879115,2350,2350,2350,2350,0
20240307,191100,181879115,2350,2350,2350,2350,0
20240307,191000,181879115,2350,2350,2350,2350,0
20240307,190900,181879115,2350,2350,2350,2350,0
20240307,190800,181879115,2350,2350,2350,2350,0
20240307,190700,181879115,2350,2350,2350,2350,0
20240307,190600,181879115,2350,2350,2350,2350,0
20240307,190500,181879115,2350,2350,2350,2350,0
20240307,190400,181879115,2350,2350,2350,2350,0
20240307,190300,181879115,2350,2350,2350,2350,0
20240307,190200,181879115,2350,2350,2350,2350,0
20240307,190100,181879115,2350,2350,2350,2350,0
20240307,190000,181879115,2350,2350,2350,2350,0
20240307,185900,181879115,2350,2350,2350,2350,0
20240307,185800,181879115,2350,2350,2350,2350,0
20240307,185700,181879115,2350,2350,2350,2350,0
20240307,185600,181879115,2350,2350,2350,2350,0
20240307,185500,181879115,2350,2350,2350,2350,0
20240307,185400,181879115,2350,2350,2350,2350,0
20240307,185300,181879115,2350,2350,2350,2350,0
20240307,185200,181879115,2350,2350,2350,2350,0
20240307,185100,181879115,2350,2350,2350,2350,0
20240307,185000,181879115,2350,2350,2350,2350,0
20240307,184900,181879115,2350,2350,2350,2350,0
20240307,184800,181879115,2350,2350,2350,2350,0
20240307,184700,181879115,2350,2350,2350,2350,6860
20240307,184600,181879115,2350,2350,2350,2350,0
20240307,184500,181879115,2350,2350,2350,2350,0
20240307,184400,181879115,2350,2350,2350,2350,0
20240307,184300,181879115,2350,2350,2350,2350,0
20240307,184200,181879115,2350,2350,2350,2350,0
20240307,184100,181879115,2350,2350,2350,2350,0
20240307,184000,181879115,2350,2350,2350,2350,0
20240307,183900,181879115,2350,2350,2350,2350,0
20240307,183800,181879115,2350,2350,2350,2350,0
20240307,183700,181879115,2350,2350,2350,2350,0
20240307,183600,181879115,2350,2350,2350,2350,0
20240307,183500,181879115,2350,2350,2350,2350,0
20240307,183400,181879115,2350,2350,2350,2350,0
20240307,183300,181879115,2350,2350,2350,2350,0
20240307,183200,181879115,2350,2350,2350,2350,0
20240307,183100,181879115,2350,2350,2350,2350,0
20240307,183000,181879115,2350,2350,2350,2350,0
20240307,182900,181879115,2350,2350,2350,2350,0
20240307,182800,181879115,2350,2350,2350,2350,0
20240307,182700,181879115,2350,2350,2350,2350,0
20240307,182600,181879115,2350,2350,2350,2350,0
20240307,182500,181879115,2350,2350,2350,2350,0
20240307,182400,181879115,2350,2350,2350,2350,0
20240307,182300,181879115,2350,2350,2350,2350,0
20240307,182200,181879115,2350,2350,2350,2350,0
20240307,182100,181879115,2350,2350,2350,2350,0
20240307,182000,181879115,2350,2350,2350,2350,0
20240307,181900,181879115,2350,2350,2350,2350,0
20240307,181800,181879115,2350,2350,2350,2350,0
20240307,181700,181879115,2350,2350,2350,2350,6860
20240307,181600,181879115,2350,2350,2350,2350,0
20240307,181500,181879115,2350,2350,2350,2350,0
20240307,181400,181879115,2350,2350,2350,2350,0
20240307,181300,181879115,2350,2350,2350,2350,0
20240307,181200,181879115,2350,2350,2350,2350,0
20240307,181100,181879115,2350,2350,2350,2350,0
20240307,181000,181879115,2350,2350,2350,2350,0
20240307,180900,181879115,2350,2350,2350,2350,0
20240307,180800,181879115,2350,2350,2350,2350,0
20240307,180700,181879115,2350,2350,2350,2350,0
20240307,180600,181879115,2350,2350,2350,2350,0
20240307,180500,181879115,2350,2350,2350,2350,0
20240307,180400,181879115,2350,2350,2350,2350,0
20240307,180300,181879115,2350,2350,2350,2350,0
20240307,180200,181879115,2350,2350,2350,2350,0
20240307,180100,181879115,2350,2350,2350,2350,0
20240307,180000,181879115,2350,2350,2350,2350,0
20240307,175900,181879115,2350,2350,2350,2350,0
20240307,175800,181879115,2350,2350,2350,2350,0
20240307,175700,181879115,2350,2350,2350,2350,0
20240307,175600,181879115,2350,2350,2350,2350,0
20240307,175500,181879115,2350,2350,2350,2350,0
20240307,175400,181879115,2350,2350,2350,2350,0
20240307,175300,181879115,2350,2350,2350,2350,0
20240307,175200,181879115,2350,2350,2350,2350,0
20240307,175100,181879115,2350,2350,2350,2350,0
20240307,175000,181879115,2350,2350,2350,2350,0
20240307,174900,181879115,2350,2350,2350,2350,0
20240307,174800,181879115,2350,2350,2350,2350,0
20240307,174700,181879115,2350,2350,2350,2350,6860
20240307,174600,181879115,2350,2350,2350,2350,0
20240307,174500,181879115,2350,2350,2350,2350,0
20240307,174400,181879115,2350,2350,2350,2350,0
20240307,174300,181879115,2350,2350,2350,2350,0
20240307,174200,181879115,2350,2350,2350,2350,0
20240307,174100,181879115,2350,2350,2350,2350,0
20240307,174000,181879115,2350,2350,2350,2350,0
20240307,173900,181879115,2350,2350,2350,2350,0
20240307,173800,181879115,2350,2350,2350,2350,0
20240307,173700,181879115,2350,2350,2350,2350,0
20240307,173600,181879115,2350,2350,2350,2350,0
20240307,173500,181879115,2350,2350,2350,2350,0
20240307,173400,181879115,2350,2350,2350,2350,0
20240307,173300,181879115,2350,2350,2350,2350,0
20240307,173200,181879115,2350,2350,2350,2350,0
20240307,173100,181879115,2350,2350,2350,2350,0
20240307,173000,181879115,2350,2350,2350,2350,0
20240307,172900,181879115,2350,2350,2350,2350,0
20240307,172800,181879115,2350,2350,2350,2350,0
20240307,172700,181879115,2350,2350,2350,2350,0
20240307,172600,181879115,2350,2350,2350,2350,0
20240307,172500,181879115,2350,2350,2350,2350,0
20240307,172400,181879115,2350,2350,2350,2350,0
20240307,172300,181879115,2350,2350,2350,2350,0
20240307,172200,181879115,2350,2350,2350,2350,0
20240307,172100,181879115,2350,2350,2350,2350,0
20240307,172000,181879115,2350,2350,2350,2350,0
20240307,171900,181879115,2350,2350,2350,2350,0
20240307,171800,181879115,2350,2350,2350,2350,0
20240307,171700,181879115,2350,2350,2350,2350,6860
20240307,171600,181879115,2350,2350,2350,2350,0
20240307,171500,181879115,2350,2350,2350,2350,0
20240307,171400,181879115,2350,2350,2350,2350,0
20240307,171300,181879115,2350,2350,2350,2350,0
20240307,171200,181879115,2350,2350,2350,2350,0
20240307,171100,181879115,2350,2350,2350,2350,0
20240307,171000,181879115,2350,2350,2350,2350,0
20240307,170900,181879115,2350,2350,2350,2350,0
20240307,170800,181879115,2350,2350,2350,2350,0
20240307,170700,181879115,2350,2350,2350,2350,0
20240307,170600,181879115,2350,2350,2350,2350,0
20240307,170500,181879115,2350,2350,2350,2350,0
20240307,170400,181879115,2350,2350,2350,2350,0
20240307,170300,181879115,2350,2350,2350,2350,0
20240307,170200,181879115,2350,2350,2350,2350,0
20240307,170100,181879115,2350,2350,2350,2350,0
20240307,170000,181879115,2350,2350,2350,2350,0
20240307,165900,181879115,2350,2350,2350,2350,0
20240307,165800,181879115,2350,2350,2350,2350,0
20240307,165700,181879115,2350,2350,2350,2350,0
20240307,165600,181879115,2350,2350,2350,2350,0
20240307,165500,181879115,2350,2350,2350,2350,0
20240307,165400,181879115,2350,2350,2350,2350,0
20240307,165300,181879115,2350,2350,2350,2350,0
20240307,165200,181879115,2350,2350,2350,2350,0
20240307,165100,181879115,2350,2350,2350,2350,0
20240307,165000,181879115,2350,2350,2350,2350,0
20240307,164900,181879115,2350,2350,2350,2350,0
20240307,164800,181879115,2350,2350,2350,2350,0
20240307,164700,181879115,2350,2350,2350,2350,6860
20240307,164600,181879115,2350,2350,2350,2350,0
20240307,164500,181879115,2350,2350,2350,2350,0
20240307,164400,181879115,2350,2350,2350,2350,0
20240307,164300,181879115,2350,2350,2350,2350,0
20240307,164200,181879115,2350,2350,2350,2350,0
20240307,164100,181879115,2350,2350,2350,2350,0
20240307,164000,181879115,2350,2350,2350,2350,0
20240307,163900,181879115,2350,2350,2350,2350,0
20240307,163800,181879115,2350,2350,2350,2350,0
20240307,163700,181879115,2350,2350,2350,2350,0
20240307,163600,181879115,2350,2350,2350,2350,0
20240307,163500,181879115,2350,2350,2350,2350,0
20240307,163400,181879115,2350,2350,2350,2350,0
20240307,163300,181879115,2350,2350,2350,2350,0
20240307,163200,181879115,2350,2350,2350,2350,0
20240307,163100,181879115,2350,2350,2350,2350,0
20240307,163000,181879115,2350,2350,2350,2350,0
20240307,162900,181879115,2350,2350,2350,2350,0
20240307,162800,181879115,2350,2350,2350,2350,0
20240307,162700,181879115,2350,2350,2350,2350,0
20240307,162600,181879115,2350,2350,2350,2350,0
20240307,162500,181879115,2350,2350,2350,2350,0
20240307,162400,181879115,2350,2350,2350,2350,0
20240307,162300,181879115,2350,2350,2350,2350,0
20240307,162200,181879115,2350,2350,2350,2350,0
20240307,162100,181879115,2350,2350,2350,2350,0
20240307,162000,181879115,2350,2350,2350,2350,0
20240307,161900,181879115,2350,2350,2350,2350,0
20240307,161800,181879115,2350,2350,2350,2350,0
20240307,161700,181879115,2350,2350,2350,2350,6860
20240307,161600,181879115,2350,2350,2350,2350,0
20240307,161500,181879115,2350,2350,2350,2350,0
20240307,161400,181879115,2350,2350,2350,2350,0
20240307,161300,181879115,2350,2350,2350,2350,0
20240307,161200,181879115,2350,2350,2350,2350,0
20240307,161100,181879115,2350,2350,2350,2350,0
20240307,161000,181879115,2350,2350,2350,2350,0
20240307,160900,181879115,2350,2350,2350,2350,0
20240307,160800,181879115,2350,2350,2350,2350,0
20240307,160700,181879115,2350,2350,2350,2350,0
20240307,160600,181879115,2350,2350,2350,2350,0
20240307,160500,181879115,2350,2350,2350,2350,0
20240307,160400,181879115,2350,2350,2350,2350,0
20240307,160300,181879115,2350,2350,2350,2350,0
20240307,160200,181879115,2350,2350,2350,2350,0
20240307,160100,181879115,2350,2350,2350,2350,0
20240307,160000,181879115,2350,2350,2350,2350,0
20240307,155900,181879115,2350,2350,2350,2350,0
20240307,155800,181879115,2350,2350,2350,2350,0
20240307,155700,181879115,2350,2350,2350,2350,0
20240307,155600,181879115,2350,2350,2350,2350,0
20240307,155500,181879115,2350,2350,2350,2350,0
20240307,155400,181879115,2350,2350,2350,2350,0
20240307,155300,181879115,2350,2350,2350,2350,0
20240307,155200,181879115,2350,2350,2350,2350,0
20240307,155100,181879115,2350,2350,2350,2350,0
20240307,155000,181879115,2350,2350,2350,2350,0
20240307,154900,181879115,2350,2350,2350,2350,0
20240307,154800,181879115,2350,2350,2350,2350,0
20240307,154700,181879115,2350,2350,2350,2350,6860
20240307,154600,181879115,2350,2350,2350,2350,0
20240307,154500,181879115,2350,2350,2350,2350,0
20240307,154400,181879115,2350,2350,2350,2350,0
20240307,154300,181879115,2350,2350,2350,2350,0
20240307,154200,181879115,2350,2350,2350,2350,0
20240307,154100,181879115,2350,2350,2350,2350,0
20240307,154000,181879115,2350,2350,2350,2350,0
20240307,153900,181879115,2350,2350,2350,2350,0
20240307,153800,181879115,2350,2350,2350,2350,0
20240307,153700,181879115,2350,2350,2350,2350,0
20240307,153600,181879115,2350,2350,2350,2350,0
20240307,153500,181879115,2350,2350,2350,2350,0
20240307,153400,181879115,2350,2350,2350,2350,0
20240307,153300,181879115,2350,2350,2350,2350,0
20240307,153200,181879115,2350,2350,2350,2350,0
20240307,153100,181879115,2350,2350,2350,2350,0
20240307,153000,181879115,2350,2350,2350,2350,6860
20240307,152900,165758115,2355,2355,2355,2355,0
20240307,152800,165758115,2355,2355,2355,2355,0
20240307,152700,165758115,2355,2355,2355,2355,0
20240307,152600,165758115,2355,2355,2355,2355,0
20240307,152500,165758115,2355,2355,2355,2355,0
20240307,152400,165758115,2355,2355,2355,2355,0
20240307,152300,165758115,2355,2355,2355,2355,0
20240307,152200,165758115,2355,2355,2355,2355,0
20240307,152100,165758115,2355,2355,2355,2355,0
20240307,152000,165758115,2355,2355,2355,2355,0
20240307,151900,165758115,2355,2365,2365,2355,251
20240307,151800,165165370,2365,2365,2365,2365,0
20240307,151700,165165370,2365,2365,2365,2365,1
20240307,151600,165163005,2360,2360,2360,2360,0
20240307,151500,165163005,2360,2365,2365,2360,601
20240307,151400,163744640,2370,2370,2370,2370,16
20240307,151300,163706720,2370,2370,2370,2370,0
20240307,151200,163706720,2370,2370,2370,2370,0
20240307,151100,163706720,2370,2370,2370,2370,13
20240307,151000,163675910,2360,2365,2365,2360,551
20240307,150900,162375545,2365,2365,2365,2365,0
20240307,150800,162375545,2365,2370,2370,2365,90
20240307,150700,162162690,2370,2370,2370,2370,0
20240307,150600,162162690,2370,2370,2370,2370,0
20240307,150500,162162690,2370,2370,2370,2370,0
20240307,150400,162162690,2370,2370,2370,2370,0
20240307,150300,162162690,2370,2370,2370,2370,20
20240307,150200,162115290,2370,2370,2370,2370,6
20240307,150100,162101070,2370,2370,2370,2370,0
20240307,150000,162101070,2370,2370,2370,2370,0
20240307,145900,162101070,2370,2370,2370,2370,0
20240307,145800,162101070,2370,2370,2370,2370,36
20240307,145700,162015750,2365,2365,2365,2365,1
20240307,145600,162013385,2370,2370,2370,2370,0
20240307,145500,162013385,2370,2370,2370,2370,0
20240307,145400,162013385,2370,2370,2370,2370,5
20240307,145300,162001535,2370,2370,2370,2370,1
20240307,145200,161999165,2370,2370,2370,2370,2
20240307,145100,161994425,2365,2365,2365,2365,0
20240307,145000,161994425,2365,2365,2365,2365,276
20240307,144900,161341685,2365,2365,2365,2365,0
20240307,144800,161341685,2365,2365,2365,2365,0
20240307,144700,161341685,2365,2365,2365,2365,0
20240307,144600,161341685,2365,2365,2365,2365,0
20240307,144500,161341685,2365,2365,2365,2365,0
20240307,144400,161341685,2365,2365,2365,2365,4
20240307,144300,161332225,2365,2365,2365,2365,0
20240307,144200,161332225,2365,2365,2365,2365,125
20240307,144100,161036600,2365,2365,2365,2365,0
20240307,144000,161036600,2365,2365,2365,2365,500
20240307,143900,159854100,2365,2360,2365,2360,55
20240307,143800,159724275,2360,2360,2360,2360,1000
20240307,143700,157364275,2360,2360,2360,2360,0
20240307,143600,157364275,2360,2360,2360,2360,0
20240307,143500,157364275,2360,2360,2360,2360,0
20240307,143400,157364275,2360,2360,2360,2360,0
20240307,143300,157364275,2360,2360,2360,2360,0
20240307,143200,157364275,2360,2360,2360,2360,0
20240307,143100,157364275,2360,2360,2360,2360,0
20240307,143000,157364275,2360,2360,2360,2360,1
20240307,142900,157361915,2360,2360,2360,2360,1
20240307,142800,157359555,2360,2365,2365,2360,36
20240307,142700,157274420,2365,2365,2365,2365,0
20240307,142600,157274420,2365,2365,2365,2365,0
20240307,142500,157274420,2365,2365,2365,2365,0
20240307,142400,157274420,2365,2365,2365,2365,339
20240307,142300,156472685,2375,2375,2375,2375,1
20240307,142200,156470310,2365,2365,2365,2365,0
20240307,142100,156470310,2365,2365,2365,2365,1
20240307,142000,156467945,2365,2365,2370,2365,211
20240307,141900,155967930,2365,2365,2365,2365,249
20240307,141800,155379045,2365,2365,2365,2365,10
20240307,141700,155355395,2365,2365,2365,2365,300
20240307,141600,154645895,2365,2365,2365,2365,0
20240307,141500,154645895,2365,2365,2365,2365,0
20240307,141400,154645895,2365,2365,2365,2365,0
20240307,141300,154645895,2365,2365,2365,2365,0
20240307,141200,154645895,2365,2370,2370,2365,89
20240307,141100,154435145,2370,2370,2370,2370,0
20240307,141000,154435145,2370,2370,2370,2370,42
20240307,140900,154335605,2370,2370,2370,2370,0
20240307,140800,154335605,2370,2370,2370,2370,2
20240307,140700,154330865,2370,2370,2370,2370,0
20240307,140600,154330865,2370,2360,2370,2360,22
20240307,140500,154278930,2360,2370,2370,2360,93
20240307,140400,154059440,2365,2360,2365,2360,3007
20240307,140300,146962885,2365,2365,2365,2365,0
20240307,140200,146962885,2365,2365,2365,2365,20
20240307,140100,146915585,2370,2370,2370,2370,0
20240307,140000,146915585,2370,2370,2370,2370,0
20240307,135900,146915585,2370,2370,2370,2370,10
20240307,135800,146891885,2370,2370,2370,2370,35
20240307,135700,146808935,2370,2365,2370,2365,2
20240307,135600,146804200,2375,2375,2375,2375,1
20240307,135500,146801825,2370,2370,2370,2370,0
20240307,135400,146801825,2370,2370,2370,2370,0
20240307,135300,146801825,2370,2370,2370,2370,421
20240307,135200,145804055,2375,2375,2375,2375,0
20240307,135100,145804055,2375,2375,2375,2375,0
20240307,135000,145804055,2375,2375,2375,2375,0
20240307,134900,145804055,2375,2375,2375,2375,0
20240307,134800,145804055,2375,2375,2375,2375,0
20240307,134700,145804055,2375,2375,2375,2375,0
20240307,134600,145804055,2375,2375,2375,2375,0
20240307,134500,145804055,2375,2375,2375,2375,0
20240307,134400,145804055,2375,2375,2375,2375,69
20240307,134300,145640180,2375,2375,2375,2375,0
20240307,134200,145640180,2375,2375,2375,2375,0
20240307,134100,145640180,2375,2375,2375,2375,0
20240307,134000,145640180,2375,2375,2375,2375,0
20240307,133900,145640180,2375,2375,2375,2375,10
20240307,133800,145616430,2360,2365,2365,2360,1000
20240307,133700,143254860,2370,2370,2370,2370,156
20240307,133600,142885140,2380,2380,2380,2380,50
20240307,133500,142766140,2380,2380,2380,2380,2
20240307,133400,142761380,2375,2375,2375,2375,0
20240307,133300,142761380,2375,2375,2375,2375,0
20240307,133200,142761380,2375,2375,2375,2375,302
20240307,133100,142044130,2385,2385,2385,2385,0
20240307,133000,142044130,2385,2385,2385,2385,0
20240307,132900,142044130,2385,2385,2385,2385,0
20240307,132800,142044130,2385,2385,2385,2385,0
20240307,132700,142044130,2385,2385,2385,2385,1
20240307,132600,142041745,2375,2375,2375,2375,21
20240307,132500,141991870,2375,2375,2375,2375,0
20240307,132400,141991870,2375,2375,2375,2375,0
20240307,132300,141991870,2375,2370,2375,2370,45
20240307,132200,141885215,2370,2370,2370,2370,1000
20240307,132100,139515215,2370,2370,2370,2370,0
20240307,132000,139515215,2370,2370,2370,2370,0
20240307,131900,139515215,2370,2370,2370,2370,20
20240307,131800,139467815,2365,2365,2365,2365,12
20240307,131700,139439435,2365,2365,2365,2365,0
20240307,131600,139439435,2365,2365,2365,2365,207
20240307,131500,138949880,2365,2365,2365,2365,100
20240307,131400,138713380,2365,2365,2365,2365,0
20240307,131300,138713380,2365,2365,2365,2365,55
20240307,131200,138583305,2365,2365,2365,2365,0
20240307,131100,138583305,2365,2365,2365,2365,10
20240307,131000,138559655,2365,2365,2365,2365,137
20240307,130900,138235650,2370,2370,2370,2370,0
20240307,130800,138235650,2370,2370,2370,2370,0
20240307,130700,138235650,2370,2370,2370,2370,20
20240307,130600,138188250,2370,2370,2370,2370,50
20240307,130500,138069750,2370,2370,2370,2370,1000
20240307,130400,135699750,2370,2370,2370,2370,10
20240307,130300,135676050,2370,2370,2370,2370,0
20240307,130200,135676050,2370,2370,2370,2370,0
20240307,130100,135676050,2370,2370,2370,2370,0
20240307,130000,135676050,2370,2370,2370,2370,2
20240307,125900,135671310,2365,2365,2365,2365,1
20240307,125800,135668945,2360,2360,2360,2360,0
20240307,125700,135668945,2360,2360,2360,2360,0
20240307,125600,135668945,2360,2360,2360,2360,0
20240307,125500,135668945,2360,2360,2360,2360,0
20240307,125400,135668945,2360,2360,2360,2355,626
20240307,125300,134191590,2360,2360,2360,2360,0
20240307,125200,134191590,2360,2360,2360,2360,134
20240307,125100,133875350,2360,2360,2360,2360,51
20240307,125000,133754990,2360,2360,2360,2360,65
20240307,124900,133601590,2360,2360,2360,2360,121
20240307,124800,133316030,2360,2365,2365,2360,2
20240307,124700,133311305,2365,2365,2365,2365,1
20240307,124600,133308940,2375,2375,2375,2375,0
20240307,124500,133308940,2375,2375,2375,2375,0
20240307,124400,133308940,2375,2375,2375,2375,0
20240307,124300,133308940,2375,2375,2375,2375,0
20240307,124200,133308940,2375,2375,2375,2375,3
20240307,124100,133301815,2360,2360,2360,2360,9
20240307,124000,133280575,2380,2360,2380,2360,1383
20240307,123900,130016375,2365,2365,2365,2365,0
20240307,123800,130016375,2365,2365,2365,2365,978
20240307,123700,127703405,2365,2380,2380,2365,86
20240307,123600,127499645,2380,2380,2380,2380,0
20240307,123500,127499645,2380,2380,2380,2380,0
20240307,123400,127499645,2380,2380,2380,2380,0
20240307,123300,127499645,2380,2380,2380,2380,10
20240307,123200,127475845,2365,2365,2365,2365,1205
20240307,123100,124626020,2380,2380,2380,2380,10
20240307,123000,124602220,2365,2365,2365,2365,0
20240307,122900,124602220,2365,2370,2370,2365,92
20240307,122800,124384635,2365,2365,2365,2365,0
20240307,122700,124384635,2365,2365,2365,2365,0
20240307,122600,124384635,2365,2365,2365,2365,0
20240307,122500,124384635,2365,2365,2365,2365,0
20240307,122400,124384635,2365,2365,2365,2365,0
20240307,122300,124384635,2365,2365,2365,2365,1625
20240307,122200,120541510,2380,2370,2380,2370,77
20240307,122100,120358920,2370,2370,2370,2370,98
20240307,122000,120126660,2370,2370,2370,2370,1206
20240307,121900,117268440,2370,2370,2370,2370,1000
20240307,121800,114898440,2365,2375,2375,2365,1544
20240307,121700,111240560,2385,2385,2385,2385,10
20240307,121600,111216710,2370,2370,2370,2370,0
20240307,121500,111216710,2370,2370,2370,2370,0
20240307,121400,111216710,2370,2370,2370,2370,0
20240307,121300,111216710,2370,2370,2370,2370,0
20240307,121200,111216710,2370,2370,2370,2370,0
20240307,121100,111216710,2370,2370,2370,2370,0
20240307,121000,111216710,2370,2375,2375,2370,1762
20240307,120900,107040555,2385,2385,2385,2385,0
20240307,120800,107040555,2385,2385,2385,2385,10
20240307,120700,107016705,2395,2395,2395,2395,0
20240307,120600,107016705,2395,2395,2395,2395,0
20240307,120500,107016705,2395,2395,2395,2395,0
20240307,120400,107016705,2395,2395,2395,2395,0
20240307,120300,107016705,2395,2395,2395,2395,0
20240307,120200,107016705,2395,2395,2395,2395,0
20240307,120100,107016705,2395,2395,2395,2395,0
20240307,120000,107016705,2395,2395,2395,2395,0
20240307,115900,107016705,2395,2395,2395,2395,0
20240307,115800,107016705,2395,2390,2395,2390,300
20240307,115700,106298805,2375,2375,2375,2375,0
20240307,115600,106298805,2375,2375,2375,2375,0
20240307,115500,106298805,2375,2390,2390,2375,21
20240307,115400,106248630,2390,2390,2390,2390,20
20240307,115300,106200830,2390,2370,2390,2370,1051
20240307,115200,103709940,2370,2370,2370,2370,0
20240307,115100,103709940,2370,2370,2370,2370,0
20240307,115000,103709940,2370,2380,2380,2370,1321
20240307,114900,100571975,2390,2390,2390,2390,0
20240307,114800,100571975,2390,2390,2390,2390,10
20240307,114700,100548075,2390,2390,2390,2390,0
20240307,114600,100548075,2390,2390,2390,2390,0
20240307,114500,100548075,2390,2390,2390,2390,0
20240307,114400,100548075,2390,2390,2390,2390,0
20240307,114300,100548075,2390,2390,2390,2390,3
20240307,114200,100540905,2375,2380,2380,2375,400
20240307,114100,99590835,2390,2390,2390,2390,0
20240307,114000,99590835,2390,2390,2390,2390,0
20240307,113900,99590835,2390,2390,2390,2390,1
20240307,113800,99588445,2385,2385,2385,2385,24
20240307,113700,99531205,2395,2395,2395,2395,0
20240307,113600,99531205,2395,2395,2395,2395,0
20240307,113500,99531205,2395,2395,2395,2395,0
20240307,113400,99531205,2395,2395,2395,2395,0
20240307,113300,99531205,2395,2395,2395,2395,0
20240307,113200,99531205,2395,2395,2395,2395,3
20240307,113100,99524020,2375,2395,2395,2375,3502
20240307,113000,91201155,2390,2390,2390,2390,379
20240307,112900,90295345,2390,2390,2390,2390,0
20240307,112800,90295345,2390,2390,2390,2390,0
20240307,112700,90295345,2390,2390,2390,2390,0
20240307,112600,90295345,2390,2390,2390,2390,0
20240307,112500,90295345,2390,2390,2390,2390,103
20240307,112400,90049175,2390,2390,2390,2390,1
20240307,112300,90046785,2390,2390,2390,2390,207
20240307,112200,89552055,2395,2395,2395,2395,0
20240307,112100,89552055,2395,2395,2395,2395,0
20240307,112000,89552055,2395,2395,2395,2395,0
20240307,111900,89552055,2395,2395,2395,2395,0
20240307,111800,89552055,2395,2395,2395,2395,0
20240307,111700,89552055,2395,2395,2395,2395,0
20240307,111600,89552055,2395,2395,2395,2395,8
20240307,111500,89532895,2395,2395,2395,2395,0
20240307,111400,89532895,2395,2395,2395,2395,108
20240307,111300,89274235,2395,2395,2395,2395,0
20240307,111200,89274235,2395,2395,2395,2395,1
20240307,111100,89271840,2380,2380,2380,2380,50
20240307,111000,89152840,2375,2395,2395,2375,6000
20240307,110900,74864050,2400,2400,2400,2400,3
20240307,110800,74856850,2400,2400,2400,2400,0
20240307,110700,74856850,2400,2400,2400,2400,7
20240307,110600,74840050,2400,2400,2400,2400,0
20240307,110500,74840050,2400,2400,2400,2400,0
20240307,110400,74840050,2400,2400,2400,2400,0
20240307,110300,74840050,2400,2400,2400,2400,0
20240307,110200,74840050,2400,2400,2400,2400,0
20240307,110100,74840050,2400,2400,2400,2400,3
20240307,110000,74832850,2400,2400,2400,2400,0
20240307,105900,74832850,2400,2400,2400,2400,0
20240307,105800,74832850,2400,2400,2400,2400,204
20240307,105700,74343250,2400,2400,2400,2400,0
20240307,105600,74343250,2400,2400,2400,2400,0
20240307,105500,74343250,2400,2400,2400,2400,0
20240307,105400,74343250,2400,2400,2400,2400,0
20240307,105300,74343250,2400,2400,2400,2400,0
20240307,105200,74343250,2400,2400,2400,2400,70
20240307,105100,74175250,2405,2405,2405,2405,0
20240307,105000,74175250,2405,2405,2405,2405,2
20240307,104900,74170440,2390,2395,2395,2390,4000
20240307,104800,64607520,2395,2395,2395,2395,0
20240307,104700,64607520,2395,2395,2395,2395,0
20240307,104600,64607520,2395,2395,2395,2395,0
20240307,104500,64607520,2395,2395,2395,2395,0
20240307,104400,64607520,2395,2395,2395,2395,416
20240307,104300,63611200,2395,2395,2395,2395,307
20240307,104200,62875935,2405,2405,2405,2405,0
20240307,104100,62875935,2405,2405,2405,2405,0
20240307,104000,62875935,2405,2405,2405,2405,5
20240307,103900,62863910,2405,2405,2405,2405,0
20240307,103800,62863910,2405,2405,2405,2405,1
20240307,103700,62861505,2395,2395,2395,2395,0
20240307,103600,62861505,2395,2395,2395,2395,120
20240307,103500,62574105,2415,2395,2415,2395,3001
20240307,103400,55326710,2415,2415,2415,2415,0
20240307,103300,55326710,2415,2415,2415,2415,0
20240307,103200,55326710,2415,2415,2415,2415,0
20240307,103100,55326710,2415,2415,2415,2415,0
20240307,103000,55326710,2415,2415,2415,2415,0
20240307,102900,55326710,2415,2400,2415,2400,1010
20240307,102800,52898535,2400,2400,2400,2400,0
20240307,102700,52898535,2400,2400,2400,2400,301
20240307,102600,52176135,2400,2400,2400,2400,0
20240307,102500,52176135,2400,2400,2400,2400,59
20240307,102400,52034535,2395,2395,2395,2395,1
20240307,102300,52032140,2395,2395,2395,2395,0
20240307,102200,52032140,2395,2395,2395,2395,0
20240307,102100,52032140,2395,2395,2395,2395,50
20240307,102000,51912390,2395,2395,2395,2395,0
20240307,101900,51912390,2395,2395,2395,2395,575
20240307,101800,50535265,2420,2420,2420,2420,0
20240307,101700,50535265,2420,2395,2420,2395,2000
20240307,101600,45722755,2395,2395,2395,2395,40
20240307,101500,45626955,2395,2395,2395,2395,0
20240307,101400,45626955,2395,2390,2395,2390,260
20240307,101300,45004355,2395,2395,2395,2395,0
20240307,101200,45004355,2395,2395,2395,2395,0
20240307,101100,45004355,2395,2395,2395,2395,2
20240307,101000,44999565,2390,2390,2390,2390,1
20240307,100900,44997175,2390,2390,2390,2390,52
20240307,100800,44872895,2395,2395,2395,2395,4
20240307,100700,44863315,2395,2395,2395,2395,0
20240307,100600,44863315,2395,2395,2395,2395,0
20240307,100500,44863315,2395,2395,2395,2395,0
20240307,100400,44863315,2395,2395,2395,2385,700
20240307,100300,43192875,2395,2395,2395,2395,30
20240307,100200,43121025,2395,2390,2395,2390,403
20240307,100100,42157840,2400,2400,2400,2400,10
20240307,100000,42133840,2395,2395,2395,2395,350
20240307,095900,41295590,2395,2395,2395,2395,0
20240307,095800,41295590,2395,2395,2395,2395,50
20240307,095700,41175840,2395,2395,2395,2395,0
20240307,095600,41175840,2395,2395,2395,2395,0
20240307,095500,41175840,2395,2395,2395,2395,0
20240307,095400,41175840,2395,2390,2395,2385,423
20240307,095300,40166360,2390,2390,2390,2390,0
20240307,095200,40166360,2390,2390,2390,2390,13
20240307,095100,40135290,2385,2385,2385,2385,171
20240307,095000,39727455,2390,2390,2390,2390,100
20240307,094900,39488455,2385,2390,2390,2385,491
20240307,094800,38316930,2390,2390,2390,2390,0
20240307,094700,38316930,2390,2390,2390,2390,288
20240307,094600,37628610,2390,2395,2395,2390,404
20240307,094500,36663045,2395,2385,2395,2385,429
20240307,094400,35639870,2385,2390,2390,2385,580
20240307,094300,34256070,2390,2390,2390,2390,0
20240307,094200,34256070,2390,2390,2390,2390,450
20240307,094100,33180570,2395,2395,2395,2395,0
20240307,094000,33180570,2395,2395,2395,2395,3
20240307,093900,33173385,2395,2395,2395,2395,13
20240307,093800,33142250,2395,2395,2395,2395,0
20240307,093700,33142250,2395,2390,2395,2390,2
20240307,093600,33137465,2390,2395,2395,2390,19
20240307,093500,33092005,2395,2395,2395,2395,0
20240307,093400,33092005,2395,2395,2395,2380,2403
20240307,093300,27361025,2395,2395,2395,2395,0
20240307,093200,27361025,2395,2395,2395,2395,5
20240307,093100,27349050,2395,2395,2395,2390,25
20240307,093000,27289285,2390,2395,2395,2390,1494
20240307,092900,23718525,2410,2410,2410,2410,0
20240307,092800,23718525,2410,2405,2410,2405,6
20240307,092700,23704080,2400,2400,2400,2400,10
20240307,092600,23680080,2410,2400,2410,2400,2
20240307,092500,23675270,2410,2410,2410,2410,0
20240307,092400,23675270,2410,2410,2410,2410,1
20240307,092300,23672860,2390,2390,2390,2390,900
20240307,092200,21521860,2410,2410,2410,2410,0
20240307,092100,21521860,2410,2395,2410,2395,2000
20240307,092000,16714000,2395,2395,2395,2395,115
20240307,091900,16438575,2395,2395,2395,2395,0
20240307,091800,16438575,2395,2395,2395,2395,0
20240307,091700,16438575,2395,2395,2395,2395,0
20240307,091600,16438575,2395,2395,2395,2395,141
20240307,091500,16100880,2400,2400,2400,2400,694
20240307,091400,14435280,2400,2400,2400,2400,0
20240307,091300,14435280,2400,2400,2400,2400,0
20240307,091200,14435280,2400,2400,2400,2400,2
20240307,091100,14430480,2400,2400,2400,2400,100
20240307,091000,14190480,2400,2400,2400,2400,0
20240307,090900,14190480,2400,2410,2410,2400,4032
20240307,090800,4502360,2410,2410,2410,2410,2
20240307,090700,4497540,2420,2420,2420,2420,0
20240307,090600,4497540,2420,2420,2420,2420,0
20240307,090500,4497540,2420,2420,2420,2420,1
20240307,090400,4495120,2415,2415,2415,2415,1050
20240307,090300,1959370,2415,2410,2415,2410,68
20240307,090200,1795480,2410,2425,2425,2410,86
20240307,090100,1588190,2410,2410,2410,2410,203
20240307,090000,1098960,2410,2410,2410,2410,456