KissMeData/046120/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,192700,796772535,3325,3325,3325,3325,6753
20240305,192600,796772535,3325,3325,3325,3325,0
20240305,192500,796772535,3325,3325,3325,3325,0
20240305,192400,796772535,3325,3325,3325,3325,0
20240305,192300,796772535,3325,3325,3325,3325,0
20240305,192200,796772535,3325,3325,3325,3325,0
20240305,192100,796772535,3325,3325,3325,3325,0
20240305,192000,796772535,3325,3325,3325,3325,0
20240305,191900,796772535,3325,3325,3325,3325,0
20240305,191800,796772535,3325,3325,3325,3325,0
20240305,191700,796772535,3325,3325,3325,3325,0
20240305,191600,796772535,3325,3325,3325,3325,0
20240305,191500,796772535,3325,3325,3325,3325,0
20240305,191400,796772535,3325,3325,3325,3325,0
20240305,191300,796772535,3325,3325,3325,3325,0
20240305,191200,796772535,3325,3325,3325,3325,0
20240305,191100,796772535,3325,3325,3325,3325,0
20240305,191000,796772535,3325,3325,3325,3325,0
20240305,190900,796772535,3325,3325,3325,3325,0
20240305,190800,796772535,3325,3325,3325,3325,0
20240305,190700,796772535,3325,3325,3325,3325,0
20240305,190600,796772535,3325,3325,3325,3325,0
20240305,190500,796772535,3325,3325,3325,3325,0
20240305,190400,796772535,3325,3325,3325,3325,0
20240305,190300,796772535,3325,3325,3325,3325,0
20240305,190200,796772535,3325,3325,3325,3325,0
20240305,190100,796772535,3325,3325,3325,3325,0
20240305,190000,796772535,3325,3325,3325,3325,0
20240305,185900,796772535,3325,3325,3325,3325,0
20240305,185800,796772535,3325,3325,3325,3325,0
20240305,185700,796772535,3325,3325,3325,3325,6753
20240305,185600,796772535,3325,3325,3325,3325,0
20240305,185500,796772535,3325,3325,3325,3325,0
20240305,185400,796772535,3325,3325,3325,3325,0
20240305,185300,796772535,3325,3325,3325,3325,0
20240305,185200,796772535,3325,3325,3325,3325,0
20240305,185100,796772535,3325,3325,3325,3325,0
20240305,185000,796772535,3325,3325,3325,3325,0
20240305,184900,796772535,3325,3325,3325,3325,0
20240305,184800,796772535,3325,3325,3325,3325,0
20240305,184700,796772535,3325,3325,3325,3325,0
20240305,184600,796772535,3325,3325,3325,3325,0
20240305,184500,796772535,3325,3325,3325,3325,0
20240305,184400,796772535,3325,3325,3325,3325,0
20240305,184300,796772535,3325,3325,3325,3325,0
20240305,184200,796772535,3325,3325,3325,3325,0
20240305,184100,796772535,3325,3325,3325,3325,0
20240305,184000,796772535,3325,3325,3325,3325,0
20240305,183900,796772535,3325,3325,3325,3325,0
20240305,183800,796772535,3325,3325,3325,3325,0
20240305,183700,796772535,3325,3325,3325,3325,0
20240305,183600,796772535,3325,3325,3325,3325,0
20240305,183500,796772535,3325,3325,3325,3325,0
20240305,183400,796772535,3325,3325,3325,3325,0
20240305,183300,796772535,3325,3325,3325,3325,0
20240305,183200,796772535,3325,3325,3325,3325,0
20240305,183100,796772535,3325,3325,3325,3325,0
20240305,183000,796772535,3325,3325,3325,3325,0
20240305,182900,796772535,3325,3325,3325,3325,0
20240305,182800,796772535,3325,3325,3325,3325,0
20240305,182700,796772535,3325,3325,3325,3325,6753
20240305,182600,796772535,3325,3325,3325,3325,0
20240305,182500,796772535,3325,3325,3325,3325,0
20240305,182400,796772535,3325,3325,3325,3325,0
20240305,182300,796772535,3325,3325,3325,3325,0
20240305,182200,796772535,3325,3325,3325,3325,0
20240305,182100,796772535,3325,3325,3325,3325,0
20240305,182000,796772535,3325,3325,3325,3325,0
20240305,181900,796772535,3325,3325,3325,3325,0
20240305,181800,796772535,3325,3325,3325,3325,0
20240305,181700,796772535,3325,3325,3325,3325,0
20240305,181600,796772535,3325,3325,3325,3325,0
20240305,181500,796772535,3325,3325,3325,3325,0
20240305,181400,796772535,3325,3325,3325,3325,0
20240305,181300,796772535,3325,3325,3325,3325,0
20240305,181200,796772535,3325,3325,3325,3325,0
20240305,181100,796772535,3325,3325,3325,3325,0
20240305,181000,796772535,3325,3325,3325,3325,0
20240305,180900,796772535,3325,3325,3325,3325,0
20240305,180800,796772535,3325,3325,3325,3325,0
20240305,180700,796772535,3325,3325,3325,3325,0
20240305,180600,796772535,3325,3325,3325,3325,0
20240305,180500,796772535,3325,3325,3325,3325,0
20240305,180400,796772535,3325,3325,3325,3325,0
20240305,180300,796772535,3325,3325,3325,3325,0
20240305,180200,796772535,3325,3325,3325,3325,0
20240305,180100,796772535,3325,3325,3325,3325,0
20240305,180000,796772535,3325,3325,3325,3325,0
20240305,175900,796772535,3325,3325,3325,3325,0
20240305,175800,796772535,3325,3325,3325,3325,0
20240305,175700,796772535,3325,3325,3325,3325,6753
20240305,175600,796772535,3325,3325,3325,3325,0
20240305,175500,796772535,3325,3325,3325,3325,0
20240305,175400,796772535,3325,3325,3325,3325,0
20240305,175300,796772535,3325,3325,3325,3325,0
20240305,175200,796772535,3325,3325,3325,3325,0
20240305,175100,796772535,3325,3325,3325,3325,0
20240305,175000,796772535,3325,3325,3325,3325,0
20240305,174900,796772535,3325,3325,3325,3325,0
20240305,174800,796772535,3325,3325,3325,3325,0
20240305,174700,796772535,3325,3325,3325,3325,0
20240305,174600,796772535,3325,3325,3325,3325,0
20240305,174500,796772535,3325,3325,3325,3325,0
20240305,174400,796772535,3325,3325,3325,3325,0
20240305,174300,796772535,3325,3325,3325,3325,0
20240305,174200,796772535,3325,3325,3325,3325,0
20240305,174100,796772535,3325,3325,3325,3325,0
20240305,174000,796772535,3325,3325,3325,3325,0
20240305,173900,796772535,3325,3325,3325,3325,0
20240305,173800,796772535,3325,3325,3325,3325,0
20240305,173700,796772535,3325,3325,3325,3325,0
20240305,173600,796772535,3325,3325,3325,3325,0
20240305,173500,796772535,3325,3325,3325,3325,0
20240305,173400,796772535,3325,3325,3325,3325,0
20240305,173300,796772535,3325,3325,3325,3325,0
20240305,173200,796772535,3325,3325,3325,3325,0
20240305,173100,796772535,3325,3325,3325,3325,0
20240305,173000,796772535,3325,3325,3325,3325,0
20240305,172900,796772535,3325,3325,3325,3325,0
20240305,172800,796772535,3325,3325,3325,3325,0
20240305,172700,796772535,3325,3325,3325,3325,6753
20240305,172600,796772535,3325,3325,3325,3325,0
20240305,172500,796772535,3325,3325,3325,3325,0
20240305,172400,796772535,3325,3325,3325,3325,0
20240305,172300,796772535,3325,3325,3325,3325,0
20240305,172200,796772535,3325,3325,3325,3325,0
20240305,172100,796772535,3325,3325,3325,3325,0
20240305,172000,796772535,3325,3325,3325,3325,0
20240305,171900,796772535,3325,3325,3325,3325,0
20240305,171800,796772535,3325,3325,3325,3325,0
20240305,171700,796772535,3325,3325,3325,3325,0
20240305,171600,796772535,3325,3325,3325,3325,0
20240305,171500,796772535,3325,3325,3325,3325,0
20240305,171400,796772535,3325,3325,3325,3325,0
20240305,171300,796772535,3325,3325,3325,3325,0
20240305,171200,796772535,3325,3325,3325,3325,0
20240305,171100,796772535,3325,3325,3325,3325,0
20240305,171000,796772535,3325,3325,3325,3325,0
20240305,170900,796772535,3325,3325,3325,3325,0
20240305,170800,796772535,3325,3325,3325,3325,0
20240305,170700,796772535,3325,3325,3325,3325,0
20240305,170600,796772535,3325,3325,3325,3325,0
20240305,170500,796772535,3325,3325,3325,3325,0
20240305,170400,796772535,3325,3325,3325,3325,0
20240305,170300,796772535,3325,3325,3325,3325,0
20240305,170200,796772535,3325,3325,3325,3325,0
20240305,170100,796772535,3325,3325,3325,3325,0
20240305,170000,796772535,3325,3325,3325,3325,0
20240305,165900,796772535,3325,3325,3325,3325,0
20240305,165800,796772535,3325,3325,3325,3325,0
20240305,165700,796772535,3325,3325,3325,3325,6753
20240305,165600,796772535,3325,3325,3325,3325,0
20240305,165500,796772535,3325,3325,3325,3325,0
20240305,165400,796772535,3325,3325,3325,3325,0
20240305,165300,796772535,3325,3325,3325,3325,0
20240305,165200,796772535,3325,3325,3325,3325,0
20240305,165100,796772535,3325,3325,3325,3325,0
20240305,165000,796772535,3325,3325,3325,3325,0
20240305,164900,796772535,3325,3325,3325,3325,0
20240305,164800,796772535,3325,3325,3325,3325,0
20240305,164700,796772535,3325,3325,3325,3325,0
20240305,164600,796772535,3325,3325,3325,3325,0
20240305,164500,796772535,3325,3325,3325,3325,0
20240305,164400,796772535,3325,3325,3325,3325,0
20240305,164300,796772535,3325,3325,3325,3325,0
20240305,164200,796772535,3325,3325,3325,3325,0
20240305,164100,796772535,3325,3325,3325,3325,0
20240305,164000,796772535,3325,3325,3325,3325,0
20240305,163900,796772535,3325,3325,3325,3325,0
20240305,163800,796772535,3325,3325,3325,3325,0
20240305,163700,796772535,3325,3325,3325,3325,0
20240305,163600,796772535,3325,3325,3325,3325,0
20240305,163500,796772535,3325,3325,3325,3325,0
20240305,163400,796772535,3325,3325,3325,3325,0
20240305,163300,796772535,3325,3325,3325,3325,0
20240305,163200,796772535,3325,3325,3325,3325,0
20240305,163100,796772535,3325,3325,3325,3325,0
20240305,163000,796772535,3325,3325,3325,3325,0
20240305,162900,796772535,3325,3325,3325,3325,0
20240305,162800,796772535,3325,3325,3325,3325,0
20240305,162700,796772535,3325,3325,3325,3325,6753
20240305,162600,796772535,3325,3325,3325,3325,0
20240305,162500,796772535,3325,3325,3325,3325,0
20240305,162400,796772535,3325,3325,3325,3325,0
20240305,162300,796772535,3325,3325,3325,3325,0
20240305,162200,796772535,3325,3325,3325,3325,0
20240305,162100,796772535,3325,3325,3325,3325,0
20240305,162000,796772535,3325,3325,3325,3325,0
20240305,161900,796772535,3325,3325,3325,3325,0
20240305,161800,796772535,3325,3325,3325,3325,0
20240305,161700,796772535,3325,3325,3325,3325,0
20240305,161600,796772535,3325,3325,3325,3325,0
20240305,161500,796772535,3325,3325,3325,3325,0
20240305,161400,796772535,3325,3325,3325,3325,0
20240305,161300,796772535,3325,3325,3325,3325,0
20240305,161200,796772535,3325,3325,3325,3325,0
20240305,161100,796772535,3325,3325,3325,3325,0
20240305,161000,796772535,3325,3325,3325,3325,0
20240305,160900,796772535,3325,3325,3325,3325,0
20240305,160800,796772535,3325,3325,3325,3325,0
20240305,160700,796772535,3325,3325,3325,3325,0
20240305,160600,796772535,3325,3325,3325,3325,0
20240305,160500,796772535,3325,3325,3325,3325,0
20240305,160400,796772535,3325,3325,3325,3325,0
20240305,160300,796772535,3325,3325,3325,3325,0
20240305,160200,796772535,3325,3325,3325,3325,0
20240305,160100,796772535,3325,3325,3325,3325,0
20240305,160000,796772535,3325,3325,3325,3325,0
20240305,155900,796772535,3325,3325,3325,3325,0
20240305,155800,796772535,3325,3325,3325,3325,0
20240305,155700,796772535,3325,3325,3325,3325,6753
20240305,155600,796772535,3325,3325,3325,3325,0
20240305,155500,796772535,3325,3325,3325,3325,0
20240305,155400,796772535,3325,3325,3325,3325,0
20240305,155300,796772535,3325,3325,3325,3325,0
20240305,155200,796772535,3325,3325,3325,3325,0
20240305,155100,796772535,3325,3325,3325,3325,0
20240305,155000,796772535,3325,3325,3325,3325,0
20240305,154900,796772535,3325,3325,3325,3325,0
20240305,154800,796772535,3325,3325,3325,3325,0
20240305,154700,796772535,3325,3325,3325,3325,0
20240305,154600,796772535,3325,3325,3325,3325,0
20240305,154500,796772535,3325,3325,3325,3325,0
20240305,154400,796772535,3325,3325,3325,3325,0
20240305,154300,796772535,3325,3325,3325,3325,0
20240305,154200,796772535,3325,3325,3325,3325,0
20240305,154100,796772535,3325,3325,3325,3325,0
20240305,154000,796772535,3325,3325,3325,3325,0
20240305,153900,796772535,3325,3325,3325,3325,0
20240305,153800,796772535,3325,3325,3325,3325,0
20240305,153700,796772535,3325,3325,3325,3325,0
20240305,153600,796772535,3325,3325,3325,3325,0
20240305,153500,796772535,3325,3325,3325,3325,0
20240305,153400,796772535,3325,3325,3325,3325,0
20240305,153300,796772535,3325,3325,3325,3325,0
20240305,153200,796772535,3325,3325,3325,3325,0
20240305,153100,796772535,3325,3325,3325,3325,0
20240305,153000,796772535,3325,3325,3325,3325,6753
20240305,152900,774318810,3325,3325,3325,3325,0
20240305,152800,774318810,3325,3325,3325,3325,0
20240305,152700,774318810,3325,3325,3325,3325,0
20240305,152600,774318810,3325,3325,3325,3325,0
20240305,152500,774318810,3325,3325,3325,3325,0
20240305,152400,774318810,3325,3325,3325,3325,0
20240305,152300,774318810,3325,3325,3325,3325,0
20240305,152200,774318810,3325,3325,3325,3325,0
20240305,152100,774318810,3325,3325,3325,3325,0
20240305,152000,774318810,3325,3325,3325,3325,0
20240305,151900,774318810,3325,3320,3340,3320,116
20240305,151800,773933090,3325,3340,3340,3325,67
20240305,151700,773709655,3340,3340,3340,3340,1
20240305,151600,773706315,3340,3340,3340,3340,0
20240305,151500,773706315,3340,3335,3340,3335,3380
20240305,151400,762433965,3335,3345,3345,3325,99
20240305,151300,762104760,3340,3340,3340,3340,1004
20240305,151200,758751400,3340,3340,3340,3340,1
20240305,151100,758748060,3330,3330,3330,3330,12
20240305,151000,758708100,3345,3345,3345,3345,64
20240305,150900,758494020,3350,3340,3350,3340,1232
20240305,150800,754378970,3340,3325,3340,3325,209
20240305,150700,753684030,3350,3330,3350,3330,327
20240305,150600,752593530,3350,3350,3350,3350,59
20240305,150500,752395880,3350,3350,3350,3350,0
20240305,150400,752395880,3350,3350,3350,3350,41
20240305,150300,752258530,3350,3350,3350,3350,1000
20240305,150200,748908530,3350,3350,3350,3350,30
20240305,150100,748808030,3350,3350,3350,3350,0
20240305,150000,748808030,3350,3345,3350,3345,20
20240305,145900,748741080,3350,3350,3350,3350,0
20240305,145800,748741080,3350,3350,3350,3350,0
20240305,145700,748741080,3350,3350,3350,3350,0
20240305,145600,748741080,3350,3350,3350,3350,0
20240305,145500,748741080,3350,3330,3350,3330,769
20240305,145400,746174110,3350,3350,3350,3350,0
20240305,145300,746174110,3350,3350,3350,3350,5
20240305,145200,746157360,3350,3315,3350,3315,23502
20240305,145100,667994520,3315,3305,3315,3305,3000
20240305,145000,658076870,3295,3305,3305,3295,263
20240305,144900,657210185,3315,3315,3315,3315,0
20240305,144800,657210185,3315,3305,3315,3305,1401
20240305,144700,652574835,3310,3310,3310,3310,0
20240305,144600,652574835,3310,3305,3310,3305,922
20240305,144500,649527615,3290,3290,3290,3290,10
20240305,144400,649494715,3310,3310,3310,3310,0
20240305,144300,649494715,3310,3310,3310,3310,0
20240305,144200,649494715,3310,3310,3310,3310,0
20240305,144100,649494715,3310,3310,3310,3310,0
20240305,144000,649494715,3310,3310,3310,3310,0
20240305,143900,649494715,3310,3310,3310,3310,0
20240305,143800,649494715,3310,3310,3310,3310,0
20240305,143700,649494715,3310,3310,3310,3310,0
20240305,143600,649494715,3310,3290,3310,3290,32
20240305,143500,649389395,3290,3290,3290,3290,185
20240305,143400,648780745,3310,3310,3310,3310,1
20240305,143300,648777435,3290,3290,3310,3290,679
20240305,143200,646543485,3310,3310,3310,3310,0
20240305,143100,646543485,3310,3310,3310,3310,0
20240305,143000,646543485,3310,3310,3310,3310,0
20240305,142900,646543485,3310,3310,3310,3310,95
20240305,142800,646229035,3310,3295,3310,3295,94
20240305,142700,645919290,3315,3315,3315,3315,0
20240305,142600,645919290,3315,3315,3315,3315,0
20240305,142500,645919290,3315,3300,3315,3300,205
20240305,142400,645241700,3315,3300,3315,3300,1481
20240305,142300,640347960,3310,3310,3310,3310,0
20240305,142200,640347960,3310,3310,3310,3310,0
20240305,142100,640347960,3310,3310,3310,3310,0
20240305,142000,640347960,3310,3310,3310,3310,0
20240305,141900,640347960,3310,3310,3315,3295,11195
20240305,141800,603293605,3310,3310,3310,3310,0
20240305,141700,603293605,3310,3305,3310,3300,32
20240305,141600,603187975,3310,3310,3310,3310,30
20240305,141500,603088675,3310,3310,3310,3310,0
20240305,141400,603088675,3310,3310,3310,3310,0
20240305,141300,603088675,3310,3310,3310,3310,0
20240305,141200,603088675,3310,3310,3310,3310,0
20240305,141100,603088675,3310,3310,3310,3310,0
20240305,141000,603088675,3310,3310,3310,3310,0
20240305,140900,603088675,3310,3310,3310,3310,5
20240305,140800,603072125,3310,3310,3310,3310,3
20240305,140700,603062195,3310,3310,3315,3300,288
20240305,140600,602110735,3300,3300,3300,3300,34
20240305,140500,601998535,3310,3310,3310,3310,0
20240305,140400,601998535,3310,3310,3310,3310,0
20240305,140300,601998535,3310,3305,3315,3300,13
20240305,140200,601955515,3315,3300,3315,3300,20
20240305,140100,601889350,3315,3310,3315,3310,7
20240305,140000,601866175,3315,3310,3315,3310,2420
20240305,135900,593855940,3310,3310,3310,3310,0
20240305,135800,593855940,3310,3310,3310,3310,0
20240305,135700,593855940,3310,3310,3310,3310,0
20240305,135600,593855940,3310,3310,3310,3310,0
20240305,135500,593855940,3310,3300,3310,3300,12
20240305,135400,593816320,3310,3310,3310,3310,0
20240305,135300,593816320,3310,3310,3310,3310,0
20240305,135200,593816320,3310,3310,3310,3310,0
20240305,135100,593816320,3310,3310,3310,3310,0
20240305,135000,593816320,3310,3300,3310,3290,502
20240305,134900,592163000,3310,3310,3310,3310,0
20240305,134800,592163000,3310,3310,3310,3310,0
20240305,134700,592163000,3310,3310,3310,3310,3
20240305,134600,592153070,3315,3315,3315,3315,0
20240305,134500,592153070,3315,3300,3315,3300,690
20240305,134400,589876055,3300,3315,3315,3300,161
20240305,134300,589344005,3315,3315,3315,3315,0
20240305,134200,589344005,3315,3305,3315,3295,3002
20240305,134100,579444675,3315,3315,3315,3315,0
20240305,134000,579444675,3315,3315,3315,3315,0
20240305,133900,579444675,3315,3315,3315,3315,15
20240305,133800,579394950,3315,3315,3315,3315,0
20240305,133700,579394950,3315,3315,3315,3315,0
20240305,133600,579394950,3315,3315,3315,3315,700
20240305,133500,577074450,3315,3305,3315,3305,807
20240305,133400,574407295,3315,3315,3315,3310,303
20240305,133300,573404305,3315,3315,3315,3315,0
20240305,133200,573404305,3315,3315,3315,3315,0
20240305,133100,573404305,3315,3315,3315,3315,0
20240305,133000,573404305,3315,3315,3315,3315,1
20240305,132900,573400990,3325,3325,3325,3325,0
20240305,132800,573400990,3325,3325,3325,3325,40
20240305,132700,573267990,3325,3325,3325,3325,5
20240305,132600,573251365,3320,3310,3320,3310,791
20240305,132500,570626205,3315,3315,3315,3315,0
20240305,132400,570626205,3315,3315,3315,3315,10
20240305,132300,570593055,3320,3320,3320,3320,0
20240305,132200,570593055,3320,3320,3320,3320,0
20240305,132100,570593055,3320,3320,3320,3320,0
20240305,132000,570593055,3320,3320,3320,3320,0
20240305,131900,570593055,3320,3320,3320,3320,0
20240305,131800,570593055,3320,3310,3320,3310,12
20240305,131700,570553315,3320,3320,3320,3320,0
20240305,131600,570553315,3320,3320,3320,3320,2
20240305,131500,570546675,3320,3320,3320,3320,0
20240305,131400,570546675,3320,3320,3320,3320,0
20240305,131300,570546675,3320,3320,3320,3320,26
20240305,131200,570460355,3320,3320,3320,3320,0
20240305,131100,570460355,3320,3320,3320,3320,0
20240305,131000,570460355,3320,3320,3320,3320,0
20240305,130900,570460355,3320,3320,3320,3320,0
20240305,130800,570460355,3320,3320,3320,3320,1
20240305,130700,570457035,3320,3320,3320,3320,2
20240305,130600,570450395,3310,3310,3310,3310,0
20240305,130500,570450395,3310,3310,3310,3310,2
20240305,130400,570443775,3320,3320,3320,3320,7
20240305,130300,570420535,3320,3320,3320,3320,0
20240305,130200,570420535,3320,3320,3320,3320,0
20240305,130100,570420535,3320,3320,3320,3320,0
20240305,130000,570420535,3320,3320,3320,3320,0
20240305,125900,570420535,3320,3320,3320,3320,5
20240305,125800,570403935,3310,3310,3310,3310,0
20240305,125700,570403935,3310,3310,3310,3310,9
20240305,125600,570374145,3320,3320,3320,3320,0
20240305,125500,570374145,3320,3315,3320,3305,231
20240305,125400,569610345,3320,3320,3320,3315,464
20240305,125300,568071015,3320,3320,3320,3320,304
20240305,125200,567061735,3320,3315,3320,3315,251
20240305,125100,566229665,3320,3320,3320,3320,0
20240305,125000,566229665,3320,3320,3320,3320,0
20240305,124900,566229665,3320,3320,3320,3320,0
20240305,124800,566229665,3320,3320,3320,3320,0
20240305,124700,566229665,3320,3305,3320,3305,901
20240305,124600,563251345,3305,3315,3315,3305,639
20240305,124500,561135790,3320,3320,3320,3320,0
20240305,124400,561135790,3320,3315,3320,3315,7
20240305,124300,561112575,3325,3320,3325,3320,66
20240305,124200,560893425,3320,3320,3320,3320,42
20240305,124100,560753985,3325,3325,3325,3325,0
20240305,124000,560753985,3325,3325,3325,3325,0
20240305,123900,560753985,3325,3325,3325,3325,0
20240305,123800,560753985,3325,3325,3325,3325,10
20240305,123700,560720735,3325,3325,3325,3325,100
20240305,123600,560388235,3325,3325,3325,3325,0
20240305,123500,560388235,3325,3320,3325,3320,250
20240305,123400,559558185,3320,3320,3320,3320,10
20240305,123300,559524985,3325,3325,3325,3325,0
20240305,123200,559524985,3325,3325,3325,3325,0
20240305,123100,559524985,3325,3325,3325,3325,0
20240305,123000,559524985,3325,3325,3325,3325,50
20240305,122900,559358735,3325,3310,3325,3310,215
20240305,122800,558645335,3325,3325,3325,3325,0
20240305,122700,558645335,3325,3325,3325,3325,0
20240305,122600,558645335,3325,3325,3325,3325,0
20240305,122500,558645335,3325,3325,3325,3325,0
20240305,122400,558645335,3325,3325,3325,3325,0
20240305,122300,558645335,3325,3325,3325,3325,6
20240305,122200,558625385,3325,3325,3325,3325,0
20240305,122100,558625385,3325,3325,3325,3325,0
20240305,122000,558625385,3325,3325,3325,3325,0
20240305,121900,558625385,3325,3325,3325,3325,0
20240305,121800,558625385,3325,3325,3325,3325,2
20240305,121700,558618735,3310,3310,3310,3310,618
20240305,121600,556573155,3325,3325,3325,3325,0
20240305,121500,556573155,3325,3325,3325,3325,10
20240305,121400,556539905,3330,3330,3330,3330,0
20240305,121300,556539905,3330,3325,3330,3300,857
20240305,121200,553698475,3325,3320,3325,3315,112
20240305,121100,553326390,3325,3325,3325,3325,0
20240305,121000,553326390,3325,3325,3325,3325,1
20240305,120900,553323065,3325,3325,3325,3325,12
20240305,120800,553283165,3325,3325,3325,3325,0
20240305,120700,553283165,3325,3325,3325,3325,1
20240305,120600,553279840,3325,3325,3325,3325,0
20240305,120500,553279840,3325,3325,3325,3325,0
20240305,120400,553279840,3325,3325,3325,3325,1
20240305,120300,553276515,3330,3310,3330,3310,420
20240305,120200,551883255,3330,3325,3330,3325,2012
20240305,120100,545183640,3325,3305,3330,3300,791
20240305,120000,542560800,3320,3320,3320,3320,1
20240305,115900,542557480,3325,3325,3325,3325,0
20240305,115800,542557480,3325,3325,3325,3325,0
20240305,115700,542557480,3325,3325,3325,3325,18
20240305,115600,542497630,3325,3325,3325,3325,107
20240305,115500,542141855,3325,3305,3325,3305,3
20240305,115400,542131900,3325,3325,3325,3325,0
20240305,115300,542131900,3325,3325,3325,3325,0
20240305,115200,542131900,3325,3325,3325,3325,1
20240305,115100,542128575,3330,3330,3330,3305,480
20240305,115000,540536715,3330,3330,3330,3330,0
20240305,114900,540536715,3330,3330,3330,3330,0
20240305,114800,540536715,3330,3330,3330,3330,0
20240305,114700,540536715,3330,3325,3330,3325,200
20240305,114600,539871710,3330,3330,3330,3330,0
20240305,114500,539871710,3330,3310,3330,3310,817
20240305,114400,537161175,3320,3305,3320,3300,5308
20240305,114300,519570340,3315,3295,3315,3290,2120
20240305,114200,512584605,3315,3295,3315,3295,8720
20240305,114100,483804345,3280,3285,3285,3280,525
20240305,114000,482081410,3300,3290,3300,3290,49
20240305,113900,481920080,3290,3290,3290,3290,72
20240305,113800,481683200,3300,3295,3300,3295,100
20240305,113700,481353600,3295,3295,3295,3295,12
20240305,113600,481314060,3300,3300,3300,3300,0
20240305,113500,481314060,3300,3300,3300,3300,2
20240305,113400,481307460,3300,3295,3300,3295,100
20240305,113300,480977565,3280,3280,3280,3280,0
20240305,113200,480977565,3280,3290,3290,3280,1134
20240305,113100,477257825,3285,3285,3285,3285,0
20240305,113000,477257825,3285,3295,3295,3285,1158
20240305,112900,473453115,3295,3295,3300,3295,7
20240305,112800,473430025,3290,3290,3290,3290,65
20240305,112700,473216175,3290,3290,3290,3290,0
20240305,112600,473216175,3290,3290,3290,3290,508
20240305,112500,471544855,3310,3310,3310,3310,0
20240305,112400,471544855,3310,3310,3310,3310,0
20240305,112300,471544855,3310,3310,3310,3310,0
20240305,112200,471544855,3310,3310,3310,3310,1
20240305,112100,471541545,3290,3290,3290,3290,875
20240305,112000,468662795,3310,3310,3310,3310,0
20240305,111900,468662795,3310,3295,3310,3295,601
20240305,111800,466682485,3295,3295,3295,3295,0
20240305,111700,466682485,3295,3295,3295,3295,599
20240305,111600,464708780,3310,3305,3310,3295,382
20240305,111500,463448910,3305,3305,3305,3305,0
20240305,111400,463448910,3305,3295,3305,3295,330
20240305,111300,462360060,3310,3310,3310,3310,0
20240305,111200,462360060,3310,3310,3310,3310,0
20240305,111100,462360060,3310,3295,3310,3295,31
20240305,111000,462257900,3310,3305,3310,3305,950
20240305,110900,459118100,3295,3295,3295,3295,9
20240305,110800,459088445,3305,3305,3305,3305,0
20240305,110700,459088445,3305,3305,3305,3305,0
20240305,110600,459088445,3305,3305,3305,3305,2
20240305,110500,459081835,3305,3305,3305,3305,0
20240305,110400,459081835,3305,3305,3305,3305,0
20240305,110300,459081835,3305,3300,3305,3300,120
20240305,110200,458685735,3295,3295,3295,3295,0
20240305,110100,458685735,3295,3300,3300,3295,3
20240305,110000,458675845,3305,3305,3305,3305,30
20240305,105900,458576695,3305,3305,3305,3305,1
20240305,105800,458573390,3305,3305,3305,3305,0
20240305,105700,458573390,3305,3305,3305,3305,50
20240305,105600,458408140,3305,3305,3305,3305,0
20240305,105500,458408140,3305,3295,3305,3285,1055
20240305,105400,454932870,3295,3295,3295,3295,0
20240305,105300,454932870,3295,3295,3295,3295,0
20240305,105200,454932870,3295,3295,3295,3295,0
20240305,105100,454932870,3295,3295,3295,3295,345
20240305,105000,453796095,3305,3305,3305,3305,0
20240305,104900,453796095,3305,3295,3305,3295,416
20240305,104800,452423950,3300,3300,3300,3300,201
20240305,104700,451760650,3305,3305,3305,3305,0
20240305,104600,451760650,3305,3305,3305,3305,0
20240305,104500,451760650,3305,3305,3305,3305,1
20240305,104400,451757345,3305,3305,3305,3305,2
20240305,104300,451750735,3305,3305,3305,3305,10
20240305,104200,451717685,3295,3295,3295,3295,199
20240305,104100,451061980,3300,3300,3300,3300,4
20240305,104000,451048780,3300,3300,3300,3300,0
20240305,103900,451048780,3300,3305,3305,3295,316
20240305,103800,450007490,3300,3300,3300,3300,0
20240305,103700,450007490,3300,3300,3300,3300,11
20240305,103600,449971190,3305,3305,3305,3290,222
20240305,103500,449240070,3305,3305,3305,3305,0
20240305,103400,449240070,3305,3305,3305,3305,0
20240305,103300,449240070,3305,3300,3305,3300,500
20240305,103200,447590045,3290,3300,3300,3290,64
20240305,103100,447379455,3295,3295,3295,3295,103
20240305,103000,447040070,3305,3305,3305,3305,5
20240305,102900,447023545,3310,3290,3310,3285,410
20240305,102800,445675280,3310,3290,3310,3285,1505
20240305,102700,440720835,3300,3300,3300,3300,50
20240305,102600,440555835,3310,3285,3310,3285,968
20240305,102500,437373655,3285,3300,3300,3285,803
20240305,102400,434735395,3310,3310,3310,3310,0
20240305,102300,434735395,3310,3310,3310,3300,22
20240305,102200,434662635,3295,3290,3315,3290,211
20240305,102100,433965935,3285,3290,3290,3285,1291
20240305,102000,429723050,3315,3295,3315,3295,1010
20240305,101900,426394900,3315,3315,3315,3315,0
20240305,101800,426394900,3315,3290,3315,3290,11
20240305,101700,426358465,3300,3295,3300,3255,35378
20240305,101600,310262240,3300,3300,3300,3300,1494
20240305,101500,305332040,3300,3300,3300,3300,1800
20240305,101400,299392040,3300,3300,3315,3300,1233
20240305,101300,295323110,3315,3315,3315,3315,0
20240305,101200,295323110,3315,3305,3315,3300,1666
20240305,101100,289818325,3310,3310,3310,3310,11
20240305,101000,289781915,3300,3305,3305,3300,1080
20240305,100900,286217600,3315,3305,3315,3305,1505
20240305,100800,281243040,3310,3310,3310,3310,1164
20240305,100700,277390200,3315,3315,3315,3315,50
20240305,100600,277224450,3315,3315,3315,3315,1
20240305,100500,277221135,3315,3315,3315,3315,30
20240305,100400,277121685,3315,3315,3315,3315,171
20240305,100300,276554820,3315,3315,3315,3315,221
20240305,100200,275822205,3320,3320,3320,3320,101
20240305,100100,275486885,3320,3320,3320,3320,41
20240305,100000,275350765,3320,3320,3320,3320,0
20240305,095900,275350765,3320,3320,3320,3320,4
20240305,095800,275337485,3320,3320,3320,3320,317
20240305,095700,274285045,3330,3330,3330,3330,0
20240305,095600,274285045,3330,3330,3330,3330,0
20240305,095500,274285045,3330,3330,3330,3330,0
20240305,095400,274285045,3330,3325,3330,3325,150
20240305,095300,273786210,3310,3310,3325,3310,1475
20240305,095200,268903930,3325,3325,3325,3325,0
20240305,095100,268903930,3325,3325,3325,3325,0
20240305,095000,268903930,3325,3325,3325,3325,15
20240305,094900,268854055,3305,3310,3310,3305,73
20240305,094800,268612515,3330,3320,3330,3320,770
20240305,094700,266055355,3305,3305,3305,3305,0
20240305,094600,266055355,3305,3310,3310,3305,904
20240305,094500,263067585,3310,3310,3310,3310,1059
20240305,094400,259562295,3310,3315,3315,3310,91
20240305,094300,259260850,3320,3320,3320,3320,9
20240305,094200,259230970,3320,3320,3320,3320,110
20240305,094100,258865770,3320,3320,3320,3320,516
20240305,094000,257152650,3320,3320,3320,3320,61
20240305,093900,256950130,3320,3315,3320,3315,319
20240305,093800,255891295,3315,3315,3315,3315,8
20240305,093700,255864775,3315,3315,3315,3315,0
20240305,093600,255864775,3315,3315,3315,3315,0
20240305,093500,255864775,3315,3315,3315,3315,2
20240305,093400,255858145,3320,3320,3320,3320,10
20240305,093300,255824945,3305,3305,3305,3305,0
20240305,093200,255824945,3305,3300,3305,3300,1166
20240305,093100,251976315,3300,3300,3300,3300,1010
20240305,093000,248643315,3300,3300,3320,3295,1974
20240305,092900,242131170,3300,3300,3300,3300,124
20240305,092800,241721970,3300,3320,3320,3300,565
20240305,092700,239855170,3300,3295,3300,3295,4613
20240305,092600,224633775,3295,3295,3300,3295,1338
20240305,092500,220223340,3295,3295,3300,3295,9520
20240305,092400,188814340,3300,3300,3300,3295,3222
20240305,092300,178183740,3300,3310,3310,3295,30039
20240305,092200,78933690,3310,3315,3315,3310,1846
20240305,092100,72821205,3320,3325,3325,3320,10
20240305,092000,72787985,3325,3315,3325,3315,18
20240305,091900,72728295,3325,3315,3325,3315,323
20240305,091800,71655980,3315,3315,3315,3315,0
20240305,091700,71655980,3315,3315,3315,3315,1
20240305,091600,71652665,3315,3315,3315,3315,10
20240305,091500,71619515,3315,3315,3315,3315,1240
20240305,091400,67508915,3315,3320,3320,3315,468
20240305,091300,65955235,3320,3320,3320,3320,557
20240305,091200,64105995,3330,3330,3330,3325,485
20240305,091100,62493360,3330,3330,3330,3330,8
20240305,091000,62466720,3325,3315,3325,3310,1017
20240305,090900,59087765,3310,3315,3315,3310,366
20240305,090800,57875680,3325,3325,3325,3325,100
20240305,090700,57543180,3325,3325,3325,3325,0
20240305,090600,57543180,3325,3325,3325,3300,3983
20240305,090500,44361590,3320,3315,3320,3315,940
20240305,090400,41240805,3320,3315,3320,3315,7786
20240305,090300,15429940,3320,3325,3325,3320,31
20240305,090200,15326970,3330,3330,3330,3330,1
20240305,090100,15323640,3325,3305,3325,3305,912
20240305,090000,12309460,3340,3330,3340,3305,3707