KissMeData/207760/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,203500,5387409595,2710,2710,2710,2710,21535
20240305,203400,5387409595,2710,2710,2710,2710,0
20240305,203300,5387409595,2710,2710,2710,2710,0
20240305,203200,5387409595,2710,2710,2710,2710,0
20240305,203100,5387409595,2710,2710,2710,2710,0
20240305,203000,5387409595,2710,2710,2710,2710,0
20240305,202900,5387409595,2710,2710,2710,2710,0
20240305,202800,5387409595,2710,2710,2710,2710,0
20240305,202700,5387409595,2710,2710,2710,2710,0
20240305,202600,5387409595,2710,2710,2710,2710,0
20240305,202500,5387409595,2710,2710,2710,2710,0
20240305,202400,5387409595,2710,2710,2710,2710,0
20240305,202300,5387409595,2710,2710,2710,2710,0
20240305,202200,5387409595,2710,2710,2710,2710,0
20240305,202100,5387409595,2710,2710,2710,2710,0
20240305,202000,5387409595,2710,2710,2710,2710,0
20240305,201900,5387409595,2710,2710,2710,2710,0
20240305,201800,5387409595,2710,2710,2710,2710,0
20240305,201700,5387409595,2710,2710,2710,2710,0
20240305,201600,5387409595,2710,2710,2710,2710,0
20240305,201500,5387409595,2710,2710,2710,2710,0
20240305,201400,5387409595,2710,2710,2710,2710,0
20240305,201300,5387409595,2710,2710,2710,2710,0
20240305,201200,5387409595,2710,2710,2710,2710,0
20240305,201100,5387409595,2710,2710,2710,2710,0
20240305,201000,5387409595,2710,2710,2710,2710,0
20240305,200900,5387409595,2710,2710,2710,2710,0
20240305,200800,5387409595,2710,2710,2710,2710,0
20240305,200700,5387409595,2710,2710,2710,2710,0
20240305,200600,5387409595,2710,2710,2710,2710,0
20240305,200500,5387409595,2710,2710,2710,2710,21535
20240305,200400,5387409595,2710,2710,2710,2710,0
20240305,200300,5387409595,2710,2710,2710,2710,0
20240305,200200,5387409595,2710,2710,2710,2710,0
20240305,200100,5387409595,2710,2710,2710,2710,0
20240305,200000,5387409595,2710,2710,2710,2710,0
20240305,195900,5387409595,2710,2710,2710,2710,0
20240305,195800,5387409595,2710,2710,2710,2710,0
20240305,195700,5387409595,2710,2710,2710,2710,0
20240305,195600,5387409595,2710,2710,2710,2710,0
20240305,195500,5387409595,2710,2710,2710,2710,0
20240305,195400,5387409595,2710,2710,2710,2710,0
20240305,195300,5387409595,2710,2710,2710,2710,0
20240305,195200,5387409595,2710,2710,2710,2710,0
20240305,195100,5387409595,2710,2710,2710,2710,0
20240305,195000,5387409595,2710,2710,2710,2710,0
20240305,194900,5387409595,2710,2710,2710,2710,0
20240305,194800,5387409595,2710,2710,2710,2710,0
20240305,194700,5387409595,2710,2710,2710,2710,0
20240305,194600,5387409595,2710,2710,2710,2710,0
20240305,194500,5387409595,2710,2710,2710,2710,0
20240305,194400,5387409595,2710,2710,2710,2710,0
20240305,194300,5387409595,2710,2710,2710,2710,0
20240305,194200,5387409595,2710,2710,2710,2710,0
20240305,194100,5387409595,2710,2710,2710,2710,0
20240305,194000,5387409595,2710,2710,2710,2710,0
20240305,193900,5387409595,2710,2710,2710,2710,0
20240305,193800,5387409595,2710,2710,2710,2710,0
20240305,193700,5387409595,2710,2710,2710,2710,0
20240305,193600,5387409595,2710,2710,2710,2710,0
20240305,193500,5387409595,2710,2710,2710,2710,21535
20240305,193400,5387409595,2710,2710,2710,2710,0
20240305,193300,5387409595,2710,2710,2710,2710,0
20240305,193200,5387409595,2710,2710,2710,2710,0
20240305,193100,5387409595,2710,2710,2710,2710,0
20240305,193000,5387409595,2710,2710,2710,2710,0
20240305,192900,5387409595,2710,2710,2710,2710,0
20240305,192800,5387409595,2710,2710,2710,2710,0
20240305,192700,5387409595,2710,2710,2710,2710,0
20240305,192600,5387409595,2710,2710,2710,2710,0
20240305,192500,5387409595,2710,2710,2710,2710,0
20240305,192400,5387409595,2710,2710,2710,2710,0
20240305,192300,5387409595,2710,2710,2710,2710,0
20240305,192200,5387409595,2710,2710,2710,2710,0
20240305,192100,5387409595,2710,2710,2710,2710,0
20240305,192000,5387409595,2710,2710,2710,2710,0
20240305,191900,5387409595,2710,2710,2710,2710,0
20240305,191800,5387409595,2710,2710,2710,2710,0
20240305,191700,5387409595,2710,2710,2710,2710,0
20240305,191600,5387409595,2710,2710,2710,2710,0
20240305,191500,5387409595,2710,2710,2710,2710,0
20240305,191400,5387409595,2710,2710,2710,2710,0
20240305,191300,5387409595,2710,2710,2710,2710,0
20240305,191200,5387409595,2710,2710,2710,2710,0
20240305,191100,5387409595,2710,2710,2710,2710,0
20240305,191000,5387409595,2710,2710,2710,2710,0
20240305,190900,5387409595,2710,2710,2710,2710,0
20240305,190800,5387409595,2710,2710,2710,2710,0
20240305,190700,5387409595,2710,2710,2710,2710,0
20240305,190600,5387409595,2710,2710,2710,2710,0
20240305,190500,5387409595,2710,2710,2710,2710,21535
20240305,190400,5387409595,2710,2710,2710,2710,0
20240305,190300,5387409595,2710,2710,2710,2710,0
20240305,190200,5387409595,2710,2710,2710,2710,0
20240305,190100,5387409595,2710,2710,2710,2710,0
20240305,190000,5387409595,2710,2710,2710,2710,0
20240305,185900,5387409595,2710,2710,2710,2710,0
20240305,185800,5387409595,2710,2710,2710,2710,0
20240305,185700,5387409595,2710,2710,2710,2710,0
20240305,185600,5387409595,2710,2710,2710,2710,0
20240305,185500,5387409595,2710,2710,2710,2710,0
20240305,185400,5387409595,2710,2710,2710,2710,0
20240305,185300,5387409595,2710,2710,2710,2710,0
20240305,185200,5387409595,2710,2710,2710,2710,0
20240305,185100,5387409595,2710,2710,2710,2710,0
20240305,185000,5387409595,2710,2710,2710,2710,0
20240305,184900,5387409595,2710,2710,2710,2710,0
20240305,184800,5387409595,2710,2710,2710,2710,0
20240305,184700,5387409595,2710,2710,2710,2710,0
20240305,184600,5387409595,2710,2710,2710,2710,0
20240305,184500,5387409595,2710,2710,2710,2710,0
20240305,184400,5387409595,2710,2710,2710,2710,0
20240305,184300,5387409595,2710,2710,2710,2710,0
20240305,184200,5387409595,2710,2710,2710,2710,0
20240305,184100,5387409595,2710,2710,2710,2710,0
20240305,184000,5387409595,2710,2710,2710,2710,0
20240305,183900,5387409595,2710,2710,2710,2710,0
20240305,183800,5387409595,2710,2710,2710,2710,0
20240305,183700,5387409595,2710,2710,2710,2710,0
20240305,183600,5387409595,2710,2710,2710,2710,0
20240305,183500,5387409595,2710,2710,2710,2710,21535
20240305,183400,5387409595,2710,2710,2710,2710,0
20240305,183300,5387409595,2710,2710,2710,2710,0
20240305,183200,5387409595,2710,2710,2710,2710,0
20240305,183100,5387409595,2710,2710,2710,2710,0
20240305,183000,5387409595,2710,2710,2710,2710,0
20240305,182900,5387409595,2710,2710,2710,2710,0
20240305,182800,5387409595,2710,2710,2710,2710,0
20240305,182700,5387409595,2710,2710,2710,2710,0
20240305,182600,5387409595,2710,2710,2710,2710,0
20240305,182500,5387409595,2710,2710,2710,2710,0
20240305,182400,5387409595,2710,2710,2710,2710,0
20240305,182300,5387409595,2710,2710,2710,2710,0
20240305,182200,5387409595,2710,2710,2710,2710,0
20240305,182100,5387409595,2710,2710,2710,2710,0
20240305,182000,5387409595,2710,2710,2710,2710,0
20240305,181900,5387409595,2710,2710,2710,2710,0
20240305,181800,5387409595,2710,2710,2710,2710,0
20240305,181700,5387409595,2710,2710,2710,2710,0
20240305,181600,5387409595,2710,2710,2710,2710,0
20240305,181500,5387409595,2710,2710,2710,2710,0
20240305,181400,5387409595,2710,2710,2710,2710,0
20240305,181300,5387409595,2710,2710,2710,2710,0
20240305,181200,5387409595,2710,2710,2710,2710,0
20240305,181100,5387409595,2710,2710,2710,2710,0
20240305,181000,5387409595,2710,2710,2710,2710,0
20240305,180900,5387409595,2710,2710,2710,2710,0
20240305,180800,5387409595,2710,2710,2710,2710,0
20240305,180700,5387409595,2710,2710,2710,2710,0
20240305,180600,5387409595,2710,2710,2710,2710,0
20240305,180500,5387409595,2710,2710,2710,2710,21535
20240305,180400,5387409595,2710,2710,2710,2710,0
20240305,180300,5387409595,2710,2710,2710,2710,0
20240305,180200,5387409595,2710,2710,2710,2710,0
20240305,180100,5387409595,2710,2710,2710,2710,0
20240305,180000,5387409595,2710,2710,2710,2710,0
20240305,175900,5387409595,2710,2710,2710,2710,0
20240305,175800,5387409595,2710,2710,2710,2710,0
20240305,175700,5387409595,2710,2710,2710,2710,0
20240305,175600,5387409595,2710,2710,2710,2710,0
20240305,175500,5387409595,2710,2710,2710,2710,0
20240305,175400,5387409595,2710,2710,2710,2710,0
20240305,175300,5387409595,2710,2710,2710,2710,0
20240305,175200,5387409595,2710,2710,2710,2710,0
20240305,175100,5387409595,2710,2710,2710,2710,0
20240305,175000,5387409595,2710,2710,2710,2710,0
20240305,174900,5387409595,2710,2710,2710,2710,0
20240305,174800,5387409595,2710,2710,2710,2710,0
20240305,174700,5387409595,2710,2710,2710,2710,0
20240305,174600,5387409595,2710,2710,2710,2710,0
20240305,174500,5387409595,2710,2710,2710,2710,0
20240305,174400,5387409595,2710,2710,2710,2710,0
20240305,174300,5387409595,2710,2710,2710,2710,0
20240305,174200,5387409595,2710,2710,2710,2710,0
20240305,174100,5387409595,2710,2710,2710,2710,0
20240305,174000,5387409595,2710,2710,2710,2710,0
20240305,173900,5387409595,2710,2710,2710,2710,0
20240305,173800,5387409595,2710,2710,2710,2710,0
20240305,173700,5387409595,2710,2710,2710,2710,0
20240305,173600,5387409595,2710,2710,2710,2710,0
20240305,173500,5387409595,2710,2710,2710,2710,21535
20240305,173400,5387409595,2710,2710,2710,2710,0
20240305,173300,5387409595,2710,2710,2710,2710,0
20240305,173200,5387409595,2710,2710,2710,2710,0
20240305,173100,5387409595,2710,2710,2710,2710,0
20240305,173000,5387409595,2710,2710,2710,2710,0
20240305,172900,5387409595,2710,2710,2710,2710,0
20240305,172800,5387409595,2710,2710,2710,2710,0
20240305,172700,5387409595,2710,2710,2710,2710,0
20240305,172600,5387409595,2710,2710,2710,2710,0
20240305,172500,5387409595,2710,2710,2710,2710,0
20240305,172400,5387409595,2710,2710,2710,2710,0
20240305,172300,5387409595,2710,2710,2710,2710,0
20240305,172200,5387409595,2710,2710,2710,2710,0
20240305,172100,5387409595,2710,2710,2710,2710,0
20240305,172000,5387409595,2710,2710,2710,2710,0
20240305,171900,5387409595,2710,2710,2710,2710,0
20240305,171800,5387409595,2710,2710,2710,2710,0
20240305,171700,5387409595,2710,2710,2710,2710,0
20240305,171600,5387409595,2710,2710,2710,2710,0
20240305,171500,5387409595,2710,2710,2710,2710,0
20240305,171400,5387409595,2710,2710,2710,2710,0
20240305,171300,5387409595,2710,2710,2710,2710,0
20240305,171200,5387409595,2710,2710,2710,2710,0
20240305,171100,5387409595,2710,2710,2710,2710,0
20240305,171000,5387409595,2710,2710,2710,2710,0
20240305,170900,5387409595,2710,2710,2710,2710,0
20240305,170800,5387409595,2710,2710,2710,2710,0
20240305,170700,5387409595,2710,2710,2710,2710,0
20240305,170600,5387409595,2710,2710,2710,2710,0
20240305,170500,5387409595,2710,2710,2710,2710,21535
20240305,170400,5387409595,2710,2710,2710,2710,0
20240305,170300,5387409595,2710,2710,2710,2710,0
20240305,170200,5387409595,2710,2710,2710,2710,0
20240305,170100,5387409595,2710,2710,2710,2710,0
20240305,170000,5387409595,2710,2710,2710,2710,0
20240305,165900,5387409595,2710,2710,2710,2710,0
20240305,165800,5387409595,2710,2710,2710,2710,0
20240305,165700,5387409595,2710,2710,2710,2710,0
20240305,165600,5387409595,2710,2710,2710,2710,0
20240305,165500,5387409595,2710,2710,2710,2710,0
20240305,165400,5387409595,2710,2710,2710,2710,0
20240305,165300,5387409595,2710,2710,2710,2710,0
20240305,165200,5387409595,2710,2710,2710,2710,0
20240305,165100,5387409595,2710,2710,2710,2710,0
20240305,165000,5387409595,2710,2710,2710,2710,0
20240305,164900,5387409595,2710,2710,2710,2710,0
20240305,164800,5387409595,2710,2710,2710,2710,0
20240305,164700,5387409595,2710,2710,2710,2710,0
20240305,164600,5387409595,2710,2710,2710,2710,0
20240305,164500,5387409595,2710,2710,2710,2710,0
20240305,164400,5387409595,2710,2710,2710,2710,0
20240305,164300,5387409595,2710,2710,2710,2710,0
20240305,164200,5387409595,2710,2710,2710,2710,0
20240305,164100,5387409595,2710,2710,2710,2710,0
20240305,164000,5387409595,2710,2710,2710,2710,0
20240305,163900,5387409595,2710,2710,2710,2710,0
20240305,163800,5387409595,2710,2710,2710,2710,0
20240305,163700,5387409595,2710,2710,2710,2710,0
20240305,163600,5387409595,2710,2710,2710,2710,0
20240305,163500,5387409595,2710,2710,2710,2710,21535
20240305,163400,5387409595,2710,2710,2710,2710,0
20240305,163300,5387409595,2710,2710,2710,2710,0
20240305,163200,5387409595,2710,2710,2710,2710,0
20240305,163100,5387409595,2710,2710,2710,2710,0
20240305,163000,5387409595,2710,2710,2710,2710,0
20240305,162900,5387409595,2710,2710,2710,2710,0
20240305,162800,5387409595,2710,2710,2710,2710,0
20240305,162700,5387409595,2710,2710,2710,2710,0
20240305,162600,5387409595,2710,2710,2710,2710,0
20240305,162500,5387409595,2710,2710,2710,2710,0
20240305,162400,5387409595,2710,2710,2710,2710,0
20240305,162300,5387409595,2710,2710,2710,2710,0
20240305,162200,5387409595,2710,2710,2710,2710,0
20240305,162100,5387409595,2710,2710,2710,2710,0
20240305,162000,5387409595,2710,2710,2710,2710,0
20240305,161900,5387409595,2710,2710,2710,2710,0
20240305,161800,5387409595,2710,2710,2710,2710,0
20240305,161700,5387409595,2710,2710,2710,2710,0
20240305,161600,5387409595,2710,2710,2710,2710,0
20240305,161500,5387409595,2710,2710,2710,2710,0
20240305,161400,5387409595,2710,2710,2710,2710,0
20240305,161300,5387409595,2710,2710,2710,2710,0
20240305,161200,5387409595,2710,2710,2710,2710,0
20240305,161100,5387409595,2710,2710,2710,2710,0
20240305,161000,5387409595,2710,2710,2710,2710,0
20240305,160900,5387409595,2710,2710,2710,2710,0
20240305,160800,5387409595,2710,2710,2710,2710,0
20240305,160700,5387409595,2710,2710,2710,2710,0
20240305,160600,5387409595,2710,2710,2710,2710,0
20240305,160500,5387409595,2710,2710,2710,2710,21535
20240305,160400,5387409595,2710,2710,2710,2710,0
20240305,160300,5387409595,2710,2710,2710,2710,0
20240305,160200,5387409595,2710,2710,2710,2710,0
20240305,160100,5387409595,2710,2710,2710,2710,0
20240305,160000,5387409595,2710,2710,2710,2710,0
20240305,155900,5387409595,2710,2710,2710,2710,0
20240305,155800,5387409595,2710,2710,2710,2710,0
20240305,155700,5387409595,2710,2710,2710,2710,0
20240305,155600,5387409595,2710,2710,2710,2710,0
20240305,155500,5387409595,2710,2710,2710,2710,0
20240305,155400,5387409595,2710,2710,2710,2710,0
20240305,155300,5387409595,2710,2710,2710,2710,0
20240305,155200,5387409595,2710,2710,2710,2710,0
20240305,155100,5387409595,2710,2710,2710,2710,0
20240305,155000,5387409595,2710,2710,2710,2710,0
20240305,154900,5387409595,2710,2710,2710,2710,0
20240305,154800,5387409595,2710,2710,2710,2710,0
20240305,154700,5387409595,2710,2710,2710,2710,0
20240305,154600,5387409595,2710,2710,2710,2710,0
20240305,154500,5387409595,2710,2710,2710,2710,0
20240305,154400,5387409595,2710,2710,2710,2710,0
20240305,154300,5387409595,2710,2710,2710,2710,0
20240305,154200,5387409595,2710,2710,2710,2710,0
20240305,154100,5387409595,2710,2710,2710,2710,0
20240305,154000,5387409595,2710,2710,2710,2710,0
20240305,153900,5387409595,2710,2710,2710,2710,0
20240305,153800,5387409595,2710,2710,2710,2710,0
20240305,153700,5387409595,2710,2710,2710,2710,0
20240305,153600,5387409595,2710,2710,2710,2710,0
20240305,153500,5387409595,2710,2710,2710,2710,21535
20240305,153400,5387409595,2710,2710,2710,2710,0
20240305,153300,5387409595,2710,2710,2710,2710,0
20240305,153200,5387409595,2710,2710,2710,2710,0
20240305,153100,5387409595,2710,2710,2710,2710,0
20240305,153000,5387409595,2710,2710,2710,2710,21535
20240305,152900,5329049745,2690,2690,2690,2690,0
20240305,152800,5329049745,2690,2690,2690,2690,0
20240305,152700,5329049745,2690,2690,2690,2690,0
20240305,152600,5329049745,2690,2690,2690,2690,0
20240305,152500,5329049745,2690,2690,2690,2690,0
20240305,152400,5329049745,2690,2690,2690,2690,0
20240305,152300,5329049745,2690,2690,2690,2690,0
20240305,152200,5329049745,2690,2690,2690,2690,0
20240305,152100,5329049745,2690,2690,2690,2690,0
20240305,152000,5329049745,2690,2690,2690,2690,0
20240305,151900,5329049745,2690,2695,2700,2690,12415
20240305,151800,5295559830,2695,2690,2695,2690,2413
20240305,151700,5289060085,2690,2685,2690,2685,2620
20240305,151600,5282012310,2685,2690,2695,2685,3605
20240305,151500,5272309640,2690,2685,2690,2685,194
20240305,151400,5271788630,2690,2685,2690,2685,3581
20240305,151300,5262173610,2690,2695,2695,2690,4417
20240305,151200,5250286880,2690,2695,2695,2690,3504
20240305,151100,5240856200,2695,2700,2700,2690,1866
20240305,151000,5235823495,2695,2695,2695,2690,4692
20240305,150900,5223180465,2695,2695,2695,2690,1412
20240305,150800,5219375130,2695,2695,2695,2690,774
20240305,150700,5217289570,2695,2700,2700,2690,613
20240305,150600,5215637930,2700,2700,2700,2700,5
20240305,150500,5215624430,2690,2700,2700,2690,2229
20240305,150400,5209613005,2700,2700,2700,2700,2767
20240305,150300,5202142105,2695,2700,2700,2695,105
20240305,150200,5201859125,2695,2695,2695,2695,2790
20240305,150100,5194340075,2690,2695,2695,2690,1554
20240305,150000,5190158015,2685,2685,2695,2685,5172
20240305,145900,5176270680,2680,2685,2685,2680,11219
20240305,145800,5146172730,2685,2695,2695,2685,4307
20240305,145700,5134594425,2695,2685,2695,2685,1246
20240305,145600,5131246980,2695,2685,2695,2685,166
20240305,145500,5130800360,2695,2690,2695,2690,2881
20240305,145400,5123037070,2695,2690,2695,2685,6830
20240305,145300,5104684850,2690,2695,2695,2690,569
20240305,145200,5103152895,2695,2695,2695,2690,9934
20240305,145100,5076428285,2695,2690,2695,2690,547
20240305,145000,5074955930,2690,2700,2700,2690,801
20240305,144900,5072795235,2700,2695,2700,2695,307
20240305,144800,5071966345,2710,2690,2710,2690,300
20240305,144700,5071157860,2695,2690,2695,2690,189
20240305,144600,5070649440,2685,2690,2695,2685,1992
20240305,144500,5065299060,2685,2710,2710,2680,5804
20240305,144400,5049678635,2710,2720,2720,2695,6779
20240305,144300,5031250125,2720,2705,2720,2680,77026
20240305,144200,4823822645,2695,2710,2710,2695,21368
20240305,144100,4766205365,2700,2705,2710,2700,1650
20240305,144000,4761749955,2710,2700,2710,2700,584
20240305,143900,4760171275,2695,2700,2700,2695,19932
20240305,143800,4706404000,2710,2700,2710,2700,10110
20240305,143700,4679039135,2700,2700,2700,2700,11681
20240305,143600,4647500435,2705,2705,2710,2705,3366
20240305,143500,4638395355,2705,2710,2710,2705,2060
20240305,143400,4632822755,2710,2705,2710,2705,2119
20240305,143300,4627084375,2705,2705,2705,2705,1
20240305,143200,4627081670,2705,2705,2705,2705,1818
20240305,143100,4622163980,2705,2705,2710,2705,1590
20240305,143000,4617862630,2705,2705,2710,2705,73
20240305,142900,4617665160,2705,2710,2710,2705,408
20240305,142800,4616561515,2705,2705,2710,2705,475
20240305,142700,4615276295,2705,2715,2715,2705,13082
20240305,142600,4579874520,2715,2720,2720,2715,7293
20240305,142500,4560067090,2720,2720,2720,2715,229
20240305,142400,4559444215,2720,2720,2725,2715,1895
20240305,142300,4554283445,2720,2720,2725,2715,16399
20240305,142200,4509677870,2720,2725,2725,2720,790
20240305,142100,4507528965,2725,2715,2725,2715,5448
20240305,142000,4492727910,2715,2715,2720,2715,3989
20240305,141900,4481889335,2720,2720,2725,2715,1686
20240305,141800,4477303550,2720,2720,2725,2720,2013
20240305,141700,4471826940,2720,2720,2725,2720,3271
20240305,141600,4462929705,2720,2720,2720,2720,10602
20240305,141500,4434092265,2720,2720,2720,2715,1158
20240305,141400,4430946500,2720,2710,2720,2710,5728
20240305,141300,4415366370,2720,2705,2720,2705,18442
20240305,141200,4365339685,2705,2710,2710,2700,3620
20240305,141100,4355565390,2700,2705,2705,2700,1426
20240305,141000,4351713025,2700,2705,2705,2700,1723
20240305,140900,4347060910,2705,2705,2705,2705,3883
20240305,140800,4336557395,2705,2710,2710,2705,151
20240305,140700,4336148235,2710,2710,2710,2710,44
20240305,140600,4336028995,2705,2710,2710,2705,8467
20240305,140500,4313119380,2710,2710,2710,2710,638
20240305,140400,4311390400,2710,2710,2715,2710,1610
20240305,140300,4307027295,2710,2710,2710,2710,827
20240305,140200,4304786125,2715,2710,2720,2710,1168
20240305,140100,4301620080,2705,2710,2725,2705,11095
20240305,140000,4271546005,2725,2720,2725,2715,16731
20240305,135900,4226087585,2720,2720,2720,2720,4474
20240305,135800,4213918305,2710,2725,2725,2710,66
20240305,135700,4213739205,2710,2710,2720,2710,6107
20240305,135600,4197132810,2715,2715,2715,2705,2578
20240305,135500,4190138540,2720,2710,2720,2705,2521
20240305,135400,4183306725,2710,2720,2720,2710,12378
20240305,135300,4149663925,2720,2715,2720,2715,979
20240305,135200,4147005705,2715,2710,2715,2710,4762
20240305,135100,4134090185,2710,2720,2720,2710,3330
20240305,135000,4125054435,2720,2715,2725,2715,8170
20240305,134900,4102832565,2715,2715,2715,2715,115
20240305,134800,4102520340,2705,2710,2715,2705,2997
20240305,134700,4094390780,2715,2715,2715,2710,81
20240305,134600,4094171115,2710,2710,2715,2710,554
20240305,134500,4092669770,2710,2720,2720,2710,169
20240305,134400,4092211170,2720,2720,2720,2700,10200
20240305,134300,4064634450,2720,2705,2720,2705,4067
20240305,134200,4053592885,2715,2705,2715,2705,194
20240305,134100,4053067615,2705,2710,2715,2705,1042
20240305,134000,4050245195,2715,2715,2715,2710,7
20240305,133900,4050226195,2705,2705,2710,2705,1452
20240305,133800,4046291925,2705,2705,2705,2705,10
20240305,133700,4046264875,2705,2705,2705,2705,1641
20240305,133600,4041825970,2705,2705,2710,2705,768
20240305,133500,4039745135,2705,2710,2710,2705,480
20240305,133400,4038444735,2700,2705,2705,2700,1022
20240305,133300,4035680275,2710,2710,2710,2710,105
20240305,133200,4035395725,2705,2705,2705,2705,0
20240305,133100,4035395725,2705,2705,2705,2705,251
20240305,133000,4034716770,2705,2700,2705,2700,1488
20240305,132900,4030691980,2695,2695,2705,2695,1475
20240305,132800,4026716740,2695,2715,2715,2695,205
20240305,132700,4026164225,2695,2700,2700,2695,6049
20240305,132600,4009832325,2700,2710,2710,2700,6886
20240305,132500,3991220765,2715,2710,2715,2710,390
20240305,132400,3990161940,2715,2710,2715,2710,526
20240305,132300,3988733980,2710,2710,2710,2710,2059
20240305,132200,3983154090,2710,2710,2710,2710,3818
20240305,132100,3972807310,2715,2720,2720,2715,7556
20240305,132000,3952289095,2720,2720,2725,2715,1152
20240305,131900,3949155950,2720,2720,2730,2720,9898
20240305,131800,3922164755,2725,2715,2725,2710,4146
20240305,131700,3910891200,2715,2705,2715,2705,5864
20240305,131600,3895018660,2710,2710,2715,2710,4029
20240305,131500,3884100015,2715,2710,2715,2710,1020
20240305,131400,3881334315,2710,2715,2715,2710,2011
20240305,131300,3875884130,2715,2705,2715,2705,3906
20240305,131200,3865301290,2705,2710,2715,2705,2720
20240305,131100,3857926530,2710,2710,2710,2705,878
20240305,131000,3855547900,2705,2705,2710,2705,847
20240305,130900,3853256250,2705,2705,2705,2700,4037
20240305,130800,3842355560,2705,2705,2710,2705,558
20240305,130700,3840846165,2705,2710,2710,2705,7810
20240305,130600,3819691885,2710,2715,2715,2710,1353
20240305,130500,3816018740,2720,2725,2725,2720,2305
20240305,130400,3809737815,2725,2725,2725,2720,7757
20240305,130300,3788609105,2730,2720,2730,2720,9713
20240305,130200,3762102685,2720,2715,2730,2715,7566
20240305,130100,3741475195,2715,2715,2725,2715,3190
20240305,130000,3732787090,2715,2720,2720,2710,6203
20240305,125900,3715916505,2720,2710,2720,2710,6748
20240305,125800,3697583835,2710,2710,2710,2710,8954
20240305,125700,3673318495,2710,2715,2715,2710,2034
20240305,125600,3667802290,2720,2715,2720,2715,4733
20240305,125500,3654951285,2715,2725,2725,2715,5036
20240305,125400,3641253280,2720,2720,2725,2720,1279
20240305,125300,3637774125,2715,2720,2720,2715,5459
20240305,125200,3622932720,2720,2715,2720,2715,5151
20240305,125100,3608923520,2715,2705,2715,2705,1167
20240305,125000,3605760195,2710,2710,2710,2705,4768
20240305,124900,3592846415,2710,2710,2715,2705,10847
20240305,124800,3563457895,2710,2700,2710,2695,3249
20240305,124700,3554674690,2700,2695,2705,2690,10931
20240305,124600,3525215130,2695,2710,2720,2690,15120
20240305,124500,3484389345,2705,2725,2730,2705,29137
20240305,124400,3405326335,2725,2730,2735,2725,11982
20240305,124300,3372632090,2730,2730,2735,2715,6061
20240305,124200,3356115715,2730,2740,2740,2725,24793
20240305,124100,3288501570,2735,2730,2740,2715,38918
20240305,124000,3182555190,2735,2740,2750,2735,39285
20240305,123900,3074796860,2735,2725,2745,2720,79410
20240305,123800,2857470245,2725,2720,2730,2715,17288
20240305,123700,2810416080,2720,2710,2725,2710,25383
20240305,123600,2741353995,2715,2705,2720,2695,58658
20240305,123500,2582619295,2705,2700,2710,2695,18046
20240305,123400,2533832690,2700,2690,2710,2680,46992
20240305,123300,2407382045,2690,2675,2690,2675,15472
20240305,123200,2365824665,2675,2665,2675,2665,3782
20240305,123100,2355726925,2665,2665,2665,2665,473
20240305,123000,2354466380,2660,2655,2665,2655,481
20240305,122900,2353187715,2655,2665,2670,2655,789
20240305,122800,2351092870,2670,2655,2670,2655,3931
20240305,122700,2340651750,2660,2665,2665,2655,3958
20240305,122600,2330111305,2665,2660,2665,2660,1240
20240305,122500,2326807685,2660,2665,2665,2660,3752
20240305,122400,2316827340,2660,2665,2665,2660,3114
20240305,122300,2308543370,2665,2665,2665,2665,696
20240305,122200,2306688530,2665,2665,2665,2665,0
20240305,122100,2306688530,2665,2660,2670,2660,300
20240305,122000,2305890155,2660,2665,2665,2660,1111
20240305,121900,2302929655,2670,2675,2675,2665,4728
20240305,121800,2290305965,2680,2680,2680,2675,204
20240305,121700,2289760245,2670,2680,2680,2670,4022
20240305,121600,2278998780,2680,2675,2680,2675,187
20240305,121500,2278498545,2675,2680,2685,2675,738
20240305,121400,2276520760,2685,2675,2685,2675,1464
20240305,121300,2272591300,2675,2685,2685,2675,10193
20240305,121200,2245262655,2685,2675,2685,2675,9742
20240305,121100,2219144510,2680,2675,2680,2670,4559
20240305,121000,2206932625,2670,2680,2680,2670,3211
20240305,120900,2198333130,2680,2685,2690,2680,3365
20240305,120800,2189298075,2685,2680,2690,2675,17669
20240305,120700,2141880100,2675,2675,2675,2675,847
20240305,120600,2139614375,2675,2670,2680,2660,19553
20240305,120500,2087367335,2650,2665,2665,2650,21489
20240305,120400,2030291780,2665,2665,2670,2660,1448
20240305,120300,2026433835,2665,2660,2665,2660,379
20240305,120200,2025425665,2660,2665,2665,2660,941
20240305,120100,2022920105,2665,2660,2670,2655,17586
20240305,120000,1976147625,2660,2645,2660,2645,10332
20240305,115900,1948720215,2650,2640,2650,2640,2761
20240305,115800,1941422775,2640,2645,2645,2640,457
20240305,115700,1940216285,2640,2645,2645,2640,2
20240305,115600,1940211000,2645,2645,2645,2645,106
20240305,115500,1939930630,2640,2640,2640,2640,60
20240305,115400,1939772230,2645,2645,2645,2645,2
20240305,115300,1939766940,2645,2640,2645,2640,675
20240305,115200,1937984930,2645,2640,2645,2640,101
20240305,115100,1937718285,2645,2645,2645,2645,50
20240305,115000,1937586035,2645,2645,2645,2640,1439
20240305,114900,1933784930,2650,2645,2650,2645,2819
20240305,114800,1926328650,2645,2640,2645,2640,2619
20240305,114700,1919414485,2640,2645,2645,2640,680
20240305,114600,1917618335,2650,2650,2650,2650,8
20240305,114500,1917597135,2640,2650,2650,2640,281
20240305,114400,1916852755,2640,2645,2655,2630,28962
20240305,114300,1840327280,2645,2640,2645,2635,5816
20240305,114200,1824956205,2640,2640,2645,2640,170
20240305,114100,1824507400,2645,2640,2645,2640,3227
20240305,114000,1815987910,2635,2635,2635,2635,820
20240305,113900,1813827210,2635,2635,2640,2635,909
20240305,113800,1811429495,2640,2640,2640,2640,666
20240305,113700,1809671255,2640,2640,2640,2640,66
20240305,113600,1809497015,2640,2640,2640,2635,402
20240305,113500,1808437735,2635,2635,2640,2630,4111
20240305,113400,1797605250,2630,2630,2635,2630,1383
20240305,113300,1793967955,2625,2625,2625,2625,1500
20240305,113200,1790030455,2625,2625,2625,2625,1103
20240305,113100,1787135080,2625,2625,2625,2625,8533
20240305,113000,1764735955,2625,2630,2630,2625,2138
20240305,112900,1759113115,2630,2635,2635,2630,1466
20240305,112800,1755257530,2630,2635,2635,2630,2017
20240305,112700,1749952810,2630,2630,2630,2630,1200
20240305,112600,1746796810,2630,2635,2635,2630,1409
20240305,112500,1743091090,2635,2630,2635,2630,131
20240305,112400,1742746555,2630,2630,2630,2630,668
20240305,112300,1740989715,2630,2630,2630,2630,13
20240305,112200,1740955525,2635,2630,2635,2630,1961
20240305,112100,1735798080,2630,2630,2635,2630,1581
20240305,112000,1731640045,2625,2625,2630,2625,1914
20240305,111900,1726615790,2620,2620,2620,2620,262
20240305,111800,1725929350,2625,2620,2625,2620,248
20240305,111700,1725279170,2620,2620,2625,2620,500
20240305,111600,1723967825,2625,2625,2630,2615,3890
20240305,111500,1713785275,2620,2620,2620,2620,2294
20240305,111400,1707774995,2620,2625,2625,2620,1993
20240305,111300,1702545250,2625,2630,2630,2625,201
20240305,111200,1702017620,2625,2625,2630,2625,76
20240305,111100,1701818020,2625,2620,2630,2620,2696
20240305,111000,1694730955,2630,2615,2630,2615,558
20240305,110900,1693266760,2615,2620,2620,2615,8969
20240305,110800,1669812790,2620,2630,2630,2620,4205
20240305,110700,1658794910,2620,2625,2625,2620,2284
20240305,110600,1652809040,2620,2625,2625,2620,1008
20240305,110500,1650168015,2625,2625,2625,2620,2466
20240305,110400,1643696810,2625,2630,2630,2625,394
20240305,110300,1642662505,2635,2630,2635,2625,1316
20240305,110200,1639206985,2630,2630,2635,2630,3590
20240305,110100,1629765280,2635,2630,2635,2630,652
20240305,110000,1628050400,2630,2630,2630,2630,442
20240305,105900,1626887940,2630,2630,2630,2630,454
20240305,105800,1625693920,2630,2630,2630,2630,2
20240305,105700,1625688660,2630,2630,2630,2625,2061
20240305,105600,1620278515,2625,2625,2625,2625,1000
20240305,105500,1617653515,2625,2625,2625,2625,481
20240305,105400,1616390890,2625,2620,2625,2620,1528
20240305,105300,1612387525,2625,2620,2625,2620,102
20240305,105200,1612120275,2625,2625,2625,2625,1
20240305,105100,1612117650,2630,2630,2630,2620,422
20240305,105000,1611007990,2630,2620,2630,2620,2363
20240305,104900,1604806900,2630,2625,2630,2625,43
20240305,104800,1604693975,2625,2630,2630,2625,1467
20240305,104700,1600835770,2630,2630,2635,2620,9472
20240305,104600,1575982650,2635,2630,2635,2625,3892
20240305,104500,1565746585,2635,2635,2635,2630,3063
20240305,104400,1557690750,2630,2635,2635,2630,551
20240305,104300,1556239115,2635,2635,2635,2635,1
20240305,104200,1556236480,2635,2630,2635,2630,1004
20240305,104100,1553595955,2635,2635,2635,2635,173
20240305,104000,1553140100,2635,2635,2635,2635,3971
20240305,103900,1542676515,2640,2640,2640,2635,90
20240305,103800,1542439060,2640,2640,2640,2635,2583
20240305,103700,1535624945,2640,2635,2640,2635,303
20240305,103600,1534826480,2635,2640,2640,2635,821
20240305,103500,1532663135,2630,2640,2640,2630,5335
20240305,103400,1518608675,2635,2635,2640,2635,157
20240305,103300,1518194580,2640,2635,2640,2635,1274
20240305,103200,1514834705,2635,2640,2640,2635,301
20240305,103100,1514040565,2630,2635,2635,2630,748
20240305,103000,1512073055,2640,2640,2640,2630,945
20240305,102900,1509584355,2640,2635,2640,2635,5227
20240305,102800,1495808365,2640,2640,2640,2635,410
20240305,102700,1494727465,2640,2640,2645,2635,3367
20240305,102600,1485838690,2635,2635,2640,2635,1281
20240305,102500,1482462775,2640,2640,2640,2630,2481
20240305,102400,1475924110,2640,2635,2640,2630,11100
20240305,102300,1446701995,2635,2615,2635,2615,18500
20240305,102200,1398204460,2615,2615,2615,2610,18007
20240305,102100,1351120385,2615,2625,2625,2615,2935
20240305,102000,1343429915,2625,2620,2625,2620,1863
20240305,101900,1338548840,2625,2620,2625,2620,79
20240305,101800,1338341665,2615,2615,2620,2615,6611
20240305,101700,1321053875,2620,2615,2620,2615,1194
20240305,101600,1317931545,2620,2620,2625,2620,3943
20240305,101500,1307600775,2625,2625,2625,2625,701
20240305,101400,1305760650,2630,2625,2630,2625,63
20240305,101300,1305595110,2625,2630,2630,2625,110
20240305,101200,1305305860,2630,2630,2630,2630,0
20240305,101100,1305305860,2630,2630,2630,2620,177
20240305,101000,1304841945,2625,2625,2625,2620,121
20240305,100900,1304524370,2620,2625,2625,2620,221
20240305,100800,1303945245,2630,2625,2630,2620,462
20240305,100700,1302734690,2625,2630,2630,2625,2722
20240305,100600,1295576875,2630,2630,2635,2625,4189
20240305,100500,1284556805,2635,2615,2635,2615,5699
20240305,100400,1269609445,2620,2620,2625,2620,1452
20240305,100300,1265805200,2625,2625,2625,2620,641
20240305,100200,1264125145,2625,2625,2625,2625,111
20240305,100100,1263833770,2625,2625,2625,2625,5
20240305,100000,1263820645,2620,2615,2625,2615,2803
20240305,095900,1256489695,2620,2620,2620,2620,504
20240305,095800,1255169215,2620,2620,2620,2615,401
20240305,095700,1254120570,2610,2620,2625,2610,1664
20240305,095600,1249772145,2615,2625,2625,2615,6188
20240305,095500,1233571560,2620,2625,2625,2620,172
20240305,095400,1233120860,2625,2625,2625,2620,1896
20240305,095300,1228147345,2625,2625,2625,2620,809
20240305,095200,1226027720,2625,2615,2625,2615,2871
20240305,095100,1218507280,2620,2615,2620,2615,3540
20240305,095000,1209244810,2615,2610,2615,2610,176
20240305,094900,1208784825,2610,2610,2610,2610,1931
20240305,094800,1203744915,2615,2605,2615,2605,4129
20240305,094700,1192984770,2605,2610,2610,2605,8812
20240305,094600,1170006540,2615,2615,2615,2610,423
20240305,094500,1168902385,2610,2610,2615,2610,341
20240305,094400,1168012200,2610,2615,2615,2610,1299
20240305,094300,1164620740,2610,2615,2615,2610,2773
20240305,094200,1157378085,2620,2620,2620,2615,566
20240305,094100,1155896235,2620,2620,2620,2615,2412
20240305,094000,1149581795,2620,2615,2620,2610,1279
20240305,093900,1146236475,2615,2615,2615,2605,855
20240305,093800,1144008830,2615,2605,2615,2605,3681
20240305,093700,1134419675,2600,2620,2620,2600,29701
20240305,093600,1057049990,2620,2620,2620,2620,4326
20240305,093500,1045715870,2620,2610,2620,2605,14873
20240305,093400,1006890315,2610,2605,2610,2605,555
20240305,093300,1005441860,2610,2610,2610,2605,2565
20240305,093200,998754260,2610,2610,2610,2605,1482
20240305,093100,994890240,2610,2605,2610,2600,11593
20240305,093000,964695405,2600,2600,2605,2595,8325
20240305,092900,943084745,2600,2600,2600,2595,3234
20240305,092800,934686165,2605,2600,2605,2600,329
20240305,092700,933830085,2590,2595,2600,2590,3439
20240305,092600,924907140,2595,2595,2600,2590,3400
20240305,092500,916087530,2595,2600,2605,2595,7993
20240305,092400,895325575,2610,2610,2610,2595,16969
20240305,092300,851268480,2605,2605,2605,2600,2271
20240305,092200,845354415,2605,2605,2610,2595,20843
20240305,092100,791142110,2610,2610,2615,2605,13757
20240305,092000,755275985,2605,2610,2615,2605,2991
20240305,091900,747469495,2605,2605,2610,2605,7838
20240305,091800,727040905,2605,2615,2615,2600,11345
20240305,091700,697532760,2615,2605,2615,2600,3415
20240305,091600,688642250,2615,2610,2620,2595,26065
20240305,091500,620824835,2620,2605,2620,2605,10015
20240305,091400,594695905,2605,2605,2605,2600,18806
20240305,091300,545786740,2605,2595,2605,2590,8762
20240305,091200,523015080,2605,2605,2615,2590,33668
20240305,091100,435424130,2605,2620,2630,2605,29676
20240305,091000,357777700,2620,2625,2630,2615,17338
20240305,090900,312303065,2630,2640,2640,2620,11692
20240305,090800,281557885,2660,2655,2660,2630,22464
20240305,090700,222214950,2665,2675,2675,2650,6829
20240305,090600,204073045,2675,2660,2675,2650,7401
20240305,090500,184395385,2655,2660,2660,2640,3893
20240305,090400,174099665,2640,2650,2660,2640,8801
20240305,090300,150820055,2650,2655,2660,2645,12524
20240305,090200,117619380,2655,2650,2660,2650,5647
20240305,090100,102654260,2650,2670,2675,2650,1574
20240305,090000,98472835,2650,2675,2680,2640,36871