KissMeData/226340/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,204100,985187985,2250,2250,2250,2250,3989
20240304,204000,985187985,2250,2250,2250,2250,0
20240304,203900,985187985,2250,2250,2250,2250,0
20240304,203800,985187985,2250,2250,2250,2250,0
20240304,203700,985187985,2250,2250,2250,2250,0
20240304,203600,985187985,2250,2250,2250,2250,0
20240304,203500,985187985,2250,2250,2250,2250,0
20240304,203400,985187985,2250,2250,2250,2250,0
20240304,203300,985187985,2250,2250,2250,2250,0
20240304,203200,985187985,2250,2250,2250,2250,0
20240304,203100,985187985,2250,2250,2250,2250,0
20240304,203000,985187985,2250,2250,2250,2250,0
20240304,202900,985187985,2250,2250,2250,2250,0
20240304,202800,985187985,2250,2250,2250,2250,0
20240304,202700,985187985,2250,2250,2250,2250,0
20240304,202600,985187985,2250,2250,2250,2250,0
20240304,202500,985187985,2250,2250,2250,2250,0
20240304,202400,985187985,2250,2250,2250,2250,0
20240304,202300,985187985,2250,2250,2250,2250,0
20240304,202200,985187985,2250,2250,2250,2250,0
20240304,202100,985187985,2250,2250,2250,2250,0
20240304,202000,985187985,2250,2250,2250,2250,0
20240304,201900,985187985,2250,2250,2250,2250,0
20240304,201800,985187985,2250,2250,2250,2250,0
20240304,201700,985187985,2250,2250,2250,2250,0
20240304,201600,985187985,2250,2250,2250,2250,0
20240304,201500,985187985,2250,2250,2250,2250,0
20240304,201400,985187985,2250,2250,2250,2250,0
20240304,201300,985187985,2250,2250,2250,2250,0
20240304,201200,985187985,2250,2250,2250,2250,0
20240304,201100,985187985,2250,2250,2250,2250,3989
20240304,201000,985187985,2250,2250,2250,2250,0
20240304,200900,985187985,2250,2250,2250,2250,0
20240304,200800,985187985,2250,2250,2250,2250,0
20240304,200700,985187985,2250,2250,2250,2250,0
20240304,200600,985187985,2250,2250,2250,2250,0
20240304,200500,985187985,2250,2250,2250,2250,0
20240304,200400,985187985,2250,2250,2250,2250,0
20240304,200300,985187985,2250,2250,2250,2250,0
20240304,200200,985187985,2250,2250,2250,2250,0
20240304,200100,985187985,2250,2250,2250,2250,0
20240304,200000,985187985,2250,2250,2250,2250,0
20240304,195900,985187985,2250,2250,2250,2250,0
20240304,195800,985187985,2250,2250,2250,2250,0
20240304,195700,985187985,2250,2250,2250,2250,0
20240304,195600,985187985,2250,2250,2250,2250,0
20240304,195500,985187985,2250,2250,2250,2250,0
20240304,195400,985187985,2250,2250,2250,2250,0
20240304,195300,985187985,2250,2250,2250,2250,0
20240304,195200,985187985,2250,2250,2250,2250,0
20240304,195100,985187985,2250,2250,2250,2250,0
20240304,195000,985187985,2250,2250,2250,2250,0
20240304,194900,985187985,2250,2250,2250,2250,0
20240304,194800,985187985,2250,2250,2250,2250,0
20240304,194700,985187985,2250,2250,2250,2250,0
20240304,194600,985187985,2250,2250,2250,2250,0
20240304,194500,985187985,2250,2250,2250,2250,0
20240304,194400,985187985,2250,2250,2250,2250,0
20240304,194300,985187985,2250,2250,2250,2250,0
20240304,194200,985187985,2250,2250,2250,2250,0
20240304,194100,985187985,2250,2250,2250,2250,3989
20240304,194000,985187985,2250,2250,2250,2250,0
20240304,193900,985187985,2250,2250,2250,2250,0
20240304,193800,985187985,2250,2250,2250,2250,0
20240304,193700,985187985,2250,2250,2250,2250,0
20240304,193600,985187985,2250,2250,2250,2250,0
20240304,193500,985187985,2250,2250,2250,2250,0
20240304,193400,985187985,2250,2250,2250,2250,0
20240304,193300,985187985,2250,2250,2250,2250,0
20240304,193200,985187985,2250,2250,2250,2250,0
20240304,193100,985187985,2250,2250,2250,2250,0
20240304,193000,985187985,2250,2250,2250,2250,0
20240304,192900,985187985,2250,2250,2250,2250,0
20240304,192800,985187985,2250,2250,2250,2250,0
20240304,192700,985187985,2250,2250,2250,2250,0
20240304,192600,985187985,2250,2250,2250,2250,0
20240304,192500,985187985,2250,2250,2250,2250,0
20240304,192400,985187985,2250,2250,2250,2250,0
20240304,192300,985187985,2250,2250,2250,2250,0
20240304,192200,985187985,2250,2250,2250,2250,0
20240304,192100,985187985,2250,2250,2250,2250,0
20240304,192000,985187985,2250,2250,2250,2250,0
20240304,191900,985187985,2250,2250,2250,2250,0
20240304,191800,985187985,2250,2250,2250,2250,0
20240304,191700,985187985,2250,2250,2250,2250,0
20240304,191600,985187985,2250,2250,2250,2250,0
20240304,191500,985187985,2250,2250,2250,2250,0
20240304,191400,985187985,2250,2250,2250,2250,0
20240304,191300,985187985,2250,2250,2250,2250,0
20240304,191200,985187985,2250,2250,2250,2250,0
20240304,191100,985187985,2250,2250,2250,2250,3989
20240304,191000,985187985,2250,2250,2250,2250,0
20240304,190900,985187985,2250,2250,2250,2250,0
20240304,190800,985187985,2250,2250,2250,2250,0
20240304,190700,985187985,2250,2250,2250,2250,0
20240304,190600,985187985,2250,2250,2250,2250,0
20240304,190500,985187985,2250,2250,2250,2250,0
20240304,190400,985187985,2250,2250,2250,2250,0
20240304,190300,985187985,2250,2250,2250,2250,0
20240304,190200,985187985,2250,2250,2250,2250,0
20240304,190100,985187985,2250,2250,2250,2250,0
20240304,190000,985187985,2250,2250,2250,2250,0
20240304,185900,985187985,2250,2250,2250,2250,0
20240304,185800,985187985,2250,2250,2250,2250,0
20240304,185700,985187985,2250,2250,2250,2250,0
20240304,185600,985187985,2250,2250,2250,2250,0
20240304,185500,985187985,2250,2250,2250,2250,0
20240304,185400,985187985,2250,2250,2250,2250,0
20240304,185300,985187985,2250,2250,2250,2250,0
20240304,185200,985187985,2250,2250,2250,2250,0
20240304,185100,985187985,2250,2250,2250,2250,0
20240304,185000,985187985,2250,2250,2250,2250,0
20240304,184900,985187985,2250,2250,2250,2250,0
20240304,184800,985187985,2250,2250,2250,2250,0
20240304,184700,985187985,2250,2250,2250,2250,0
20240304,184600,985187985,2250,2250,2250,2250,0
20240304,184500,985187985,2250,2250,2250,2250,0
20240304,184400,985187985,2250,2250,2250,2250,0
20240304,184300,985187985,2250,2250,2250,2250,0
20240304,184200,985187985,2250,2250,2250,2250,0
20240304,184100,985187985,2250,2250,2250,2250,3989
20240304,184000,985187985,2250,2250,2250,2250,0
20240304,183900,985187985,2250,2250,2250,2250,0
20240304,183800,985187985,2250,2250,2250,2250,0
20240304,183700,985187985,2250,2250,2250,2250,0
20240304,183600,985187985,2250,2250,2250,2250,0
20240304,183500,985187985,2250,2250,2250,2250,0
20240304,183400,985187985,2250,2250,2250,2250,0
20240304,183300,985187985,2250,2250,2250,2250,0
20240304,183200,985187985,2250,2250,2250,2250,0
20240304,183100,985187985,2250,2250,2250,2250,0
20240304,183000,985187985,2250,2250,2250,2250,0
20240304,182900,985187985,2250,2250,2250,2250,0
20240304,182800,985187985,2250,2250,2250,2250,0
20240304,182700,985187985,2250,2250,2250,2250,0
20240304,182600,985187985,2250,2250,2250,2250,0
20240304,182500,985187985,2250,2250,2250,2250,0
20240304,182400,985187985,2250,2250,2250,2250,0
20240304,182300,985187985,2250,2250,2250,2250,0
20240304,182200,985187985,2250,2250,2250,2250,0
20240304,182100,985187985,2250,2250,2250,2250,0
20240304,182000,985187985,2250,2250,2250,2250,0
20240304,181900,985187985,2250,2250,2250,2250,0
20240304,181800,985187985,2250,2250,2250,2250,0
20240304,181700,985187985,2250,2250,2250,2250,0
20240304,181600,985187985,2250,2250,2250,2250,0
20240304,181500,985187985,2250,2250,2250,2250,0
20240304,181400,985187985,2250,2250,2250,2250,0
20240304,181300,985187985,2250,2250,2250,2250,0
20240304,181200,985187985,2250,2250,2250,2250,0
20240304,181100,985187985,2250,2250,2250,2250,3989
20240304,181000,985187985,2250,2250,2250,2250,0
20240304,180900,985187985,2250,2250,2250,2250,0
20240304,180800,985187985,2250,2250,2250,2250,0
20240304,180700,985187985,2250,2250,2250,2250,0
20240304,180600,985187985,2250,2250,2250,2250,0
20240304,180500,985187985,2250,2250,2250,2250,0
20240304,180400,985187985,2250,2250,2250,2250,0
20240304,180300,985187985,2250,2250,2250,2250,0
20240304,180200,985187985,2250,2250,2250,2250,0
20240304,180100,985187985,2250,2250,2250,2250,0
20240304,180000,985187985,2250,2250,2250,2250,0
20240304,175900,985187985,2250,2250,2250,2250,0
20240304,175800,985187985,2250,2250,2250,2250,0
20240304,175700,985187985,2250,2250,2250,2250,0
20240304,175600,985187985,2250,2250,2250,2250,0
20240304,175500,985187985,2250,2250,2250,2250,0
20240304,175400,985187985,2250,2250,2250,2250,0
20240304,175300,985187985,2250,2250,2250,2250,0
20240304,175200,985187985,2250,2250,2250,2250,0
20240304,175100,985187985,2250,2250,2250,2250,0
20240304,175000,985187985,2250,2250,2250,2250,0
20240304,174900,985187985,2250,2250,2250,2250,0
20240304,174800,985187985,2250,2250,2250,2250,0
20240304,174700,985187985,2250,2250,2250,2250,0
20240304,174600,985187985,2250,2250,2250,2250,0
20240304,174500,985187985,2250,2250,2250,2250,0
20240304,174400,985187985,2250,2250,2250,2250,0
20240304,174300,985187985,2250,2250,2250,2250,0
20240304,174200,985187985,2250,2250,2250,2250,0
20240304,174100,985187985,2250,2250,2250,2250,3989
20240304,174000,985187985,2250,2250,2250,2250,0
20240304,173900,985187985,2250,2250,2250,2250,0
20240304,173800,985187985,2250,2250,2250,2250,0
20240304,173700,985187985,2250,2250,2250,2250,0
20240304,173600,985187985,2250,2250,2250,2250,0
20240304,173500,985187985,2250,2250,2250,2250,0
20240304,173400,985187985,2250,2250,2250,2250,0
20240304,173300,985187985,2250,2250,2250,2250,0
20240304,173200,985187985,2250,2250,2250,2250,0
20240304,173100,985187985,2250,2250,2250,2250,0
20240304,173000,985187985,2250,2250,2250,2250,0
20240304,172900,985187985,2250,2250,2250,2250,0
20240304,172800,985187985,2250,2250,2250,2250,0
20240304,172700,985187985,2250,2250,2250,2250,0
20240304,172600,985187985,2250,2250,2250,2250,0
20240304,172500,985187985,2250,2250,2250,2250,0
20240304,172400,985187985,2250,2250,2250,2250,0
20240304,172300,985187985,2250,2250,2250,2250,0
20240304,172200,985187985,2250,2250,2250,2250,0
20240304,172100,985187985,2250,2250,2250,2250,0
20240304,172000,985187985,2250,2250,2250,2250,0
20240304,171900,985187985,2250,2250,2250,2250,0
20240304,171800,985187985,2250,2250,2250,2250,0
20240304,171700,985187985,2250,2250,2250,2250,0
20240304,171600,985187985,2250,2250,2250,2250,0
20240304,171500,985187985,2250,2250,2250,2250,0
20240304,171400,985187985,2250,2250,2250,2250,0
20240304,171300,985187985,2250,2250,2250,2250,0
20240304,171200,985187985,2250,2250,2250,2250,0
20240304,171100,985187985,2250,2250,2250,2250,3989
20240304,171000,985187985,2250,2250,2250,2250,0
20240304,170900,985187985,2250,2250,2250,2250,0
20240304,170800,985187985,2250,2250,2250,2250,0
20240304,170700,985187985,2250,2250,2250,2250,0
20240304,170600,985187985,2250,2250,2250,2250,0
20240304,170500,985187985,2250,2250,2250,2250,0
20240304,170400,985187985,2250,2250,2250,2250,0
20240304,170300,985187985,2250,2250,2250,2250,0
20240304,170200,985187985,2250,2250,2250,2250,0
20240304,170100,985187985,2250,2250,2250,2250,0
20240304,170000,985187985,2250,2250,2250,2250,0
20240304,165900,985187985,2250,2250,2250,2250,0
20240304,165800,985187985,2250,2250,2250,2250,0
20240304,165700,985187985,2250,2250,2250,2250,0
20240304,165600,985187985,2250,2250,2250,2250,0
20240304,165500,985187985,2250,2250,2250,2250,0
20240304,165400,985187985,2250,2250,2250,2250,0
20240304,165300,985187985,2250,2250,2250,2250,0
20240304,165200,985187985,2250,2250,2250,2250,0
20240304,165100,985187985,2250,2250,2250,2250,0
20240304,165000,985187985,2250,2250,2250,2250,0
20240304,164900,985187985,2250,2250,2250,2250,0
20240304,164800,985187985,2250,2250,2250,2250,0
20240304,164700,985187985,2250,2250,2250,2250,0
20240304,164600,985187985,2250,2250,2250,2250,0
20240304,164500,985187985,2250,2250,2250,2250,0
20240304,164400,985187985,2250,2250,2250,2250,0
20240304,164300,985187985,2250,2250,2250,2250,0
20240304,164200,985187985,2250,2250,2250,2250,0
20240304,164100,985187985,2250,2250,2250,2250,3989
20240304,164000,985187985,2250,2250,2250,2250,0
20240304,163900,985187985,2250,2250,2250,2250,0
20240304,163800,985187985,2250,2250,2250,2250,0
20240304,163700,985187985,2250,2250,2250,2250,0
20240304,163600,985187985,2250,2250,2250,2250,0
20240304,163500,985187985,2250,2250,2250,2250,0
20240304,163400,985187985,2250,2250,2250,2250,0
20240304,163300,985187985,2250,2250,2250,2250,0
20240304,163200,985187985,2250,2250,2250,2250,0
20240304,163100,985187985,2250,2250,2250,2250,0
20240304,163000,985187985,2250,2250,2250,2250,0
20240304,162900,985187985,2250,2250,2250,2250,0
20240304,162800,985187985,2250,2250,2250,2250,0
20240304,162700,985187985,2250,2250,2250,2250,0
20240304,162600,985187985,2250,2250,2250,2250,0
20240304,162500,985187985,2250,2250,2250,2250,0
20240304,162400,985187985,2250,2250,2250,2250,0
20240304,162300,985187985,2250,2250,2250,2250,0
20240304,162200,985187985,2250,2250,2250,2250,0
20240304,162100,985187985,2250,2250,2250,2250,0
20240304,162000,985187985,2250,2250,2250,2250,0
20240304,161900,985187985,2250,2250,2250,2250,0
20240304,161800,985187985,2250,2250,2250,2250,0
20240304,161700,985187985,2250,2250,2250,2250,0
20240304,161600,985187985,2250,2250,2250,2250,0
20240304,161500,985187985,2250,2250,2250,2250,0
20240304,161400,985187985,2250,2250,2250,2250,0
20240304,161300,985187985,2250,2250,2250,2250,0
20240304,161200,985187985,2250,2250,2250,2250,0
20240304,161100,985187985,2250,2250,2250,2250,3989
20240304,161000,985187985,2250,2250,2250,2250,0
20240304,160900,985187985,2250,2250,2250,2250,0
20240304,160800,985187985,2250,2250,2250,2250,0
20240304,160700,985187985,2250,2250,2250,2250,0
20240304,160600,985187985,2250,2250,2250,2250,0
20240304,160500,985187985,2250,2250,2250,2250,0
20240304,160400,985187985,2250,2250,2250,2250,0
20240304,160300,985187985,2250,2250,2250,2250,0
20240304,160200,985187985,2250,2250,2250,2250,0
20240304,160100,985187985,2250,2250,2250,2250,0
20240304,160000,985187985,2250,2250,2250,2250,0
20240304,155900,985187985,2250,2250,2250,2250,0
20240304,155800,985187985,2250,2250,2250,2250,0
20240304,155700,985187985,2250,2250,2250,2250,0
20240304,155600,985187985,2250,2250,2250,2250,0
20240304,155500,985187985,2250,2250,2250,2250,0
20240304,155400,985187985,2250,2250,2250,2250,0
20240304,155300,985187985,2250,2250,2250,2250,0
20240304,155200,985187985,2250,2250,2250,2250,0
20240304,155100,985187985,2250,2250,2250,2250,0
20240304,155000,985187985,2250,2250,2250,2250,0
20240304,154900,985187985,2250,2250,2250,2250,0
20240304,154800,985187985,2250,2250,2250,2250,0
20240304,154700,985187985,2250,2250,2250,2250,0
20240304,154600,985187985,2250,2250,2250,2250,0
20240304,154500,985187985,2250,2250,2250,2250,0
20240304,154400,985187985,2250,2250,2250,2250,0
20240304,154300,985187985,2250,2250,2250,2250,0
20240304,154200,985187985,2250,2250,2250,2250,0
20240304,154100,985187985,2250,2250,2250,2250,3989
20240304,154000,985187985,2250,2250,2250,2250,0
20240304,153900,985187985,2250,2250,2250,2250,0
20240304,153800,985187985,2250,2250,2250,2250,0
20240304,153700,985187985,2250,2250,2250,2250,0
20240304,153600,985187985,2250,2250,2250,2250,0
20240304,153500,985187985,2250,2250,2250,2250,0
20240304,153400,985187985,2250,2250,2250,2250,0
20240304,153300,985187985,2250,2250,2250,2250,0
20240304,153200,985187985,2250,2250,2250,2250,0
20240304,153100,985187985,2250,2250,2250,2250,0
20240304,153000,985187985,2250,2250,2250,2250,3989
20240304,152900,976212735,2250,2250,2250,2250,0
20240304,152800,976212735,2250,2250,2250,2250,0
20240304,152700,976212735,2250,2250,2250,2250,0
20240304,152600,976212735,2250,2250,2250,2250,0
20240304,152500,976212735,2250,2250,2250,2250,0
20240304,152400,976212735,2250,2250,2250,2250,0
20240304,152300,976212735,2250,2250,2250,2250,0
20240304,152200,976212735,2250,2250,2250,2250,0
20240304,152100,976212735,2250,2250,2250,2250,0
20240304,152000,976212735,2250,2250,2250,2250,0
20240304,151900,976212735,2250,2250,2255,2245,2158
20240304,151800,971355055,2250,2245,2250,2245,2945
20240304,151700,964740480,2240,2235,2245,2235,629
20240304,151600,963331945,2240,2235,2240,2235,1581
20240304,151500,959795905,2240,2230,2240,2230,1366
20240304,151400,956744075,2230,2240,2240,2230,1326
20240304,151300,953781105,2240,2240,2240,2225,95
20240304,151200,953569550,2240,2230,2240,2225,220
20240304,151100,953079765,2230,2240,2240,2225,526
20240304,151000,951903870,2220,2225,2225,2220,2333
20240304,150900,946721930,2220,2230,2230,2220,2397
20240304,150800,941394010,2220,2230,2240,2220,6827
20240304,150700,926205995,2230,2230,2230,2230,107
20240304,150600,925967385,2240,2230,2240,2225,4854
20240304,150500,915144405,2230,2230,2230,2230,84
20240304,150400,914957085,2235,2235,2235,2235,1688
20240304,150300,911184405,2235,2235,2235,2235,85
20240304,150200,910994430,2240,2240,2240,2240,147
20240304,150100,910665150,2235,2235,2235,2235,85
20240304,150000,910475175,2240,2240,2240,2235,2085
20240304,145900,905805185,2235,2235,2240,2235,86
20240304,145800,905612970,2235,2235,2235,2235,85
20240304,145700,905422995,2240,2235,2240,2235,91
20240304,145600,905219570,2235,2235,2235,2235,168
20240304,145500,904844090,2235,2235,2240,2235,556
20240304,145400,903601405,2235,2235,2235,2235,67
20240304,145300,903451660,2235,2235,2235,2230,2124
20240304,145200,898704940,2235,2235,2235,2235,524
20240304,145100,897533800,2235,2235,2235,2235,204
20240304,145000,897077860,2235,2235,2235,2235,128
20240304,144900,896791780,2235,2235,2235,2235,58
20240304,144800,896662150,2235,2235,2235,2235,164
20240304,144700,896295610,2235,2230,2235,2230,129
20240304,144600,896007515,2230,2235,2235,2230,143
20240304,144500,895688620,2235,2235,2235,2235,583
20240304,144400,894385615,2235,2235,2240,2235,310
20240304,144300,893692755,2235,2235,2235,2235,58
20240304,144200,893563125,2235,2235,2235,2235,83
20240304,144100,893377620,2235,2235,2235,2235,328
20240304,144000,892644540,2235,2235,2235,2235,224
20240304,143900,892143900,2235,2235,2235,2235,84
20240304,143800,891956160,2235,2235,2235,2235,127
20240304,143700,891672315,2235,2235,2235,2235,58
20240304,143600,891542685,2235,2235,2235,2235,2164
20240304,143500,886706145,2235,2230,2245,2225,3614
20240304,143400,878629285,2215,2245,2245,2210,60091
20240304,143300,745006690,2245,2245,2245,2245,83
20240304,143200,744820355,2245,2245,2245,2245,208
20240304,143100,744353395,2245,2250,2250,2245,59
20240304,143000,744220935,2245,2245,2245,2245,84
20240304,142900,744032355,2245,2245,2245,2245,127
20240304,142800,743747240,2245,2245,2245,2245,553
20240304,142700,742505755,2245,2245,2245,2245,84
20240304,142600,742317175,2250,2240,2250,2240,163
20240304,142500,741951875,2245,2245,2245,2240,112
20240304,142400,741700725,2240,2240,2240,2240,165
20240304,142300,741331125,2240,2240,2240,2240,128
20240304,142200,741044405,2240,2240,2240,2240,84
20240304,142100,740856245,2240,2240,2240,2240,85
20240304,142000,740665845,2245,2245,2245,2245,2968
20240304,141900,734002685,2245,2245,2245,2245,58
20240304,141800,733872475,2245,2250,2250,2245,87
20240304,141700,733677135,2245,2245,2250,2245,173
20240304,141600,733288745,2245,2250,2250,2245,326
20240304,141500,732556375,2250,2245,2250,2245,93
20240304,141400,732347540,2250,2240,2250,2240,2746
20240304,141300,726178405,2240,2240,2240,2240,143
20240304,141200,725858085,2245,2240,2245,2240,56
20240304,141100,725732495,2245,2240,2245,2240,630
20240304,141000,724319935,2240,2245,2245,2240,960
20240304,140900,722165170,2240,2240,2240,2240,83
20240304,140800,721979250,2240,2240,2245,2240,213
20240304,140700,721502125,2245,2240,2245,2240,86
20240304,140600,721309475,2245,2245,2245,2245,0
20240304,140500,721309475,2245,2245,2245,2245,267
20240304,140400,720710060,2245,2245,2245,2245,285
20240304,140300,720070235,2245,2245,2245,2245,85
20240304,140200,719879410,2245,2240,2245,2240,226
20240304,140100,719372680,2245,2240,2245,2240,653
20240304,140000,717909955,2240,2250,2250,2240,237
20240304,135900,717378995,2245,2240,2245,2240,130
20240304,135800,717087365,2245,2245,2245,2245,140
20240304,135700,716773065,2245,2240,2245,2240,127
20240304,135600,716488370,2245,2245,2245,2240,225
20240304,135500,715984290,2240,2240,2245,2240,142
20240304,135400,715666205,2245,2245,2245,2245,1
20240304,135300,715663960,2240,2240,2240,2240,626
20240304,135200,714261720,2240,2240,2240,2240,225
20240304,135100,713757720,2240,2240,2240,2240,85
20240304,135000,713567320,2240,2240,2240,2240,127
20240304,134900,713282840,2240,2240,2240,2240,84
20240304,134800,713094680,2240,2245,2245,2240,450
20240304,134700,712084835,2240,2240,2240,2240,128
20240304,134600,711798115,2240,2240,2240,2240,141
20240304,134500,711482275,2240,2245,2250,2240,88
20240304,134400,711285120,2240,2235,2240,2235,266
20240304,134300,710690320,2235,2235,2235,2235,385
20240304,134200,709829845,2240,2240,2240,2240,2
20240304,134100,709825365,2235,2235,2240,2235,631
20240304,134000,708412580,2235,2235,2240,2235,222
20240304,133900,707916405,2240,2235,2240,2235,84
20240304,133800,707728660,2235,2235,2235,2235,197
20240304,133700,707288365,2235,2235,2235,2235,84
20240304,133600,707100625,2240,2240,2240,2240,81
20240304,133500,706919185,2240,2235,2240,2235,197
20240304,133400,706478125,2235,2240,2240,2235,5571
20240304,133300,693999790,2240,2250,2250,2240,85
20240304,133200,693809380,2240,2240,2240,2240,2743
20240304,133100,687665060,2245,2245,2245,2240,1139
20240304,133000,685108720,2245,2245,2245,2245,84
20240304,132900,684920140,2245,2245,2245,2245,44
20240304,132800,684821360,2245,2250,2250,2245,1189
20240304,132700,682146810,2250,2250,2250,2250,84
20240304,132600,681957810,2250,2250,2250,2250,84
20240304,132500,681768810,2250,2250,2250,2250,186
20240304,132400,681350310,2255,2250,2255,2250,167
20240304,132300,680974555,2250,2250,2250,2250,879
20240304,132200,678996805,2250,2250,2250,2250,185
20240304,132100,678580555,2250,2250,2250,2250,84
20240304,132000,678391555,2250,2250,2250,2250,166
20240304,131900,678018055,2250,2250,2255,2250,187
20240304,131800,677597300,2250,2250,2250,2250,88
20240304,131700,677399300,2255,2255,2255,2255,3
20240304,131600,677392535,2250,2250,2250,2250,265
20240304,131500,676796285,2250,2250,2250,2245,1138
20240304,131400,674236055,2250,2240,2250,2240,130
20240304,131300,673944625,2235,2235,2235,2235,5060
20240304,131200,662635525,2235,2240,2240,2235,6117
20240304,131100,648934550,2245,2245,2245,2245,15
20240304,131000,648900875,2240,2245,2245,2240,1187
20240304,130900,646236990,2245,2240,2245,2240,805
20240304,130800,644429910,2235,2240,2240,2235,136
20240304,130700,644125415,2240,2240,2250,2235,3445
20240304,130600,636388515,2235,2235,2235,2235,85
20240304,130500,636198540,2240,2235,2240,2235,793
20240304,130400,634425935,2235,2235,2235,2235,265
20240304,130300,633833660,2235,2240,2240,2235,93
20240304,130200,633625755,2240,2240,2240,2240,229
20240304,130100,633112795,2240,2235,2240,2235,409
20240304,130000,632197345,2235,2240,2240,2235,168
20240304,125900,631821860,2240,2235,2240,2235,52
20240304,125800,631705390,2235,2240,2240,2235,2108
20240304,125700,626985260,2240,2240,2240,2240,165
20240304,125600,626615660,2235,2240,2240,2235,6084
20240304,125500,613011805,2250,2240,2250,2240,365
20240304,125400,612194140,2240,2240,2240,2240,121
20240304,125300,611923100,2245,2245,2245,2245,1263
20240304,125200,609087665,2245,2245,2245,2245,622
20240304,125100,607691275,2245,2245,2245,2245,84
20240304,125000,607502695,2245,2245,2245,2245,685
20240304,124900,605964870,2245,2245,2245,2245,187
20240304,124800,605545055,2245,2245,2245,2245,167
20240304,124700,605170140,2245,2245,2250,2245,104
20240304,124600,604936655,2245,2245,2245,2245,102
20240304,124500,604707665,2250,2250,2250,2245,1091
20240304,124400,602253320,2245,2245,2245,2245,280
20240304,124300,601624720,2245,2245,2245,2245,235
20240304,124200,601097145,2245,2245,2245,2245,85
20240304,124100,600906320,2250,2245,2250,2245,88
20240304,124000,600708730,2245,2245,2245,2245,105
20240304,123900,600473005,2245,2245,2245,2245,84
20240304,123800,600284425,2255,2250,2255,2245,275
20240304,123700,599665370,2255,2240,2255,2240,183
20240304,123600,599254665,2250,2235,2250,2235,245
20240304,123500,598705075,2250,2245,2250,2240,10086
20240304,123400,576093990,2245,2245,2245,2245,44
20240304,123300,575995210,2245,2255,2255,2245,1088
20240304,123200,573549560,2250,2250,2250,2250,170
20240304,123100,573167060,2250,2250,2250,2250,185
20240304,123000,572750810,2255,2245,2255,2245,238
20240304,122900,572215510,2245,2245,2245,2245,85
20240304,122800,572024685,2245,2245,2250,2245,184
20240304,122700,571611600,2245,2245,2250,2245,482
20240304,122600,570529010,2245,2250,2250,2245,90
20240304,122500,570326935,2245,2250,2250,2245,628
20240304,122400,568915605,2250,2245,2250,2245,180
20240304,122300,568511430,2245,2245,2250,2245,2949
20240304,122200,561890915,2245,2250,2250,2245,1718
20240304,122100,558025635,2250,2250,2250,2250,83
20240304,122000,557838885,2250,2250,2250,2250,165
20240304,121900,557467635,2250,2250,2250,2250,186
20240304,121800,557049135,2250,2250,2250,2245,13586
20240304,121700,526481065,2245,2245,2245,2245,84
20240304,121600,526292485,2245,2245,2250,2245,293
20240304,121500,525634650,2245,2240,2245,2240,317
20240304,121400,524923705,2240,2240,2240,2240,83
20240304,121300,524737785,2245,2240,2245,2240,186
20240304,121200,524321140,2240,2240,2245,2240,166
20240304,121100,523949295,2240,2240,2240,2240,84
20240304,121000,523761135,2240,2245,2245,2240,170
20240304,120900,523379705,2245,2245,2255,2245,504
20240304,120800,522248215,2240,2240,2245,2240,766
20240304,120700,520529360,2240,2240,2245,2240,287
20240304,120600,519885980,2240,2245,2245,2240,93
20240304,120500,519677620,2245,2240,2245,2240,85
20240304,120400,519487210,2240,2240,2240,2240,267
20240304,120300,518889130,2240,2240,2240,2240,328
20240304,120200,518154410,2240,2245,2245,2240,112
20240304,120100,517903430,2245,2240,2245,2240,1428
20240304,120000,514698505,2240,2240,2245,2240,1474
20240304,115900,511396695,2245,2240,2245,2240,94
20240304,115800,511186080,2245,2245,2250,2240,1586
20240304,115700,507626505,2250,2255,2255,2250,1938
20240304,115600,503266000,2250,2250,2255,2250,188
20240304,115500,502842885,2255,2255,2255,2250,409
20240304,115400,501921005,2255,2255,2255,2250,128
20240304,115300,501632790,2250,2250,2250,2250,86
20240304,115200,501439290,2250,2255,2255,2250,1733
20240304,115100,497538460,2255,2255,2255,2255,0
20240304,115000,497538460,2255,2250,2255,2250,236
20240304,114900,497006815,2250,2250,2250,2250,186
20240304,114800,496588315,2255,2250,2255,2250,794
20240304,114700,494801810,2255,2250,2255,2250,95
20240304,114600,494588055,2255,2250,2255,2250,132
20240304,114500,494291025,2260,2250,2260,2250,1306
20240304,114400,491346015,2250,2250,2255,2250,356
20240304,114300,490544060,2250,2260,2260,2250,130
20240304,114200,490251550,2250,2250,2250,2245,124
20240304,114100,489972970,2250,2240,2250,2240,165
20240304,114000,489602950,2240,2240,2245,2240,187
20240304,113900,489184065,2240,2240,2240,2240,0
20240304,113800,489184065,2240,2250,2250,2240,86
20240304,113700,488991405,2240,2255,2255,2240,1469
20240304,113600,485680345,2250,2245,2250,2245,1492
20240304,113500,482327830,2250,2245,2250,2245,104
20240304,113400,482094345,2240,2240,2240,2240,186
20240304,113300,481677705,2240,2240,2240,2240,0
20240304,113200,481677705,2240,2240,2245,2240,165
20240304,113100,481308100,2240,2245,2245,2240,164
20240304,113000,480940550,2250,2245,2250,2240,1088
20240304,112900,478498405,2240,2240,2240,2240,89
20240304,112800,478299045,2240,2240,2240,2240,186
20240304,112700,477882405,2250,2245,2250,2245,1389
20240304,112600,474764085,2245,2250,2250,2245,135
20240304,112500,474460760,2245,2245,2245,2245,186
20240304,112400,474043190,2245,2245,2245,2245,165
20240304,112300,473672765,2245,2245,2245,2245,84
20240304,112200,473484185,2245,2245,2250,2245,351
20240304,112100,472696175,2250,2250,2250,2250,1622
20240304,112000,469046675,2255,2250,2255,2250,404
20240304,111900,468137655,2250,2250,2255,2250,588
20240304,111800,466812345,2250,2260,2260,2250,87
20240304,111700,466616585,2250,2255,2255,2250,421
20240304,111600,465667650,2255,2255,2260,2255,1038
20240304,111500,463326950,2260,2255,2260,2255,85
20240304,111400,463135270,2260,2260,2260,2260,0
20240304,111300,463135270,2260,2255,2260,2255,186
20240304,111200,462715835,2255,2260,2260,2255,90
20240304,111100,462512860,2260,2255,2260,2255,85
20240304,111000,462321180,2255,2255,2255,2250,1511
20240304,110900,458914095,2260,2250,2260,2250,4242
20240304,110800,449328015,2255,2255,2255,2255,1643
20240304,110700,445623050,2255,2260,2260,2255,90
20240304,110600,445420060,2270,2260,2270,2255,1489
20240304,110500,442056160,2255,2255,2255,2255,116
20240304,110400,441794580,2255,2255,2255,2250,155
20240304,110300,441445695,2255,2250,2255,2250,2215
20240304,110200,436451290,2250,2250,2250,2250,0
20240304,110100,436451290,2250,2250,2250,2250,127
20240304,110000,436165540,2250,2250,2250,2250,85
20240304,105900,435974290,2250,2255,2255,2250,585
20240304,105800,434658035,2250,2250,2250,2250,1596
20240304,105700,431067035,2255,2250,2255,2250,84
20240304,105600,430878030,2255,2255,2255,2255,21
20240304,105500,430830675,2250,2255,2255,2250,1171
20240304,105400,428191320,2250,2255,2260,2250,682
20240304,105300,426653835,2255,2250,2255,2250,101
20240304,105200,426426505,2260,2255,2260,2250,1681
20240304,105100,422643745,2255,2255,2255,2255,84
20240304,105000,422454325,2260,2260,2260,2260,3
20240304,104900,422447545,2255,2255,2255,2255,1580
20240304,104800,418884645,2255,2260,2260,2255,86
20240304,104700,418690705,2260,2255,2260,2255,93
20240304,104600,418480945,2260,2260,2265,2255,1820
20240304,104500,414367960,2260,2250,2260,2250,1457
20240304,104400,411088670,2255,2245,2255,2245,14
20240304,104300,411057230,2245,2240,2255,2240,5631
20240304,104200,398388790,2245,2245,2245,2240,1349
20240304,104100,395366985,2240,2245,2245,2240,196
20240304,104000,394927930,2250,2240,2250,2240,85
20240304,103900,394737520,2245,2245,2245,2240,2010
20240304,103800,390231110,2245,2240,2245,2240,70
20240304,103700,390074235,2240,2240,2240,2240,79
20240304,103600,389897275,2240,2240,2240,2240,900
20240304,103500,387881275,2240,2240,2240,2240,126
20240304,103400,387599035,2245,2245,2245,2240,3339
20240304,103300,380119660,2245,2240,2245,2240,1085
20240304,103200,377684260,2245,2245,2255,2245,693
20240304,103100,376128455,2260,2255,2260,2255,1000
20240304,103000,373869575,2260,2235,2260,2235,10219
20240304,102900,350949985,2230,2235,2235,2230,2180
20240304,102800,346078105,2235,2235,2235,2235,129
20240304,102700,345789790,2235,2235,2235,2235,83
20240304,102600,345604285,2240,2235,2240,2235,97
20240304,102500,345387430,2240,2235,2240,2235,59
20240304,102400,345255500,2235,2235,2250,2235,12960
20240304,102300,316289880,2235,2235,2235,2230,4731
20240304,102200,305736870,2235,2240,2240,2235,1983
20240304,102100,301303910,2240,2240,2240,2240,83
20240304,102000,301117990,2240,2240,2245,2240,126
20240304,101900,300835740,2240,2245,2245,2240,4402
20240304,101800,290972760,2240,2245,2250,2240,7947
20240304,101700,273133010,2245,2250,2250,2245,2441
20240304,101600,267652910,2245,2245,2245,2245,84
20240304,101500,267464330,2245,2250,2255,2245,3709
20240304,101400,259137070,2245,2245,2245,2245,1484
20240304,101300,255805490,2245,2250,2250,2245,1000
20240304,101200,253560435,2245,2250,2250,2245,1081
20240304,101100,251128605,2245,2250,2255,2245,557
20240304,101000,249875065,2250,2265,2265,2250,8175
20240304,100900,231468810,2265,2255,2265,2255,10398
20240304,100800,208011330,2255,2265,2265,2255,1368
20240304,100700,204914660,2265,2260,2265,2255,534
20240304,100600,203707950,2255,2260,2260,2255,84
20240304,100500,203518525,2260,2265,2265,2260,2
20240304,100400,203514000,2265,2255,2265,2255,89
20240304,100300,203313270,2260,2260,2260,2260,510
20240304,100200,202160670,2260,2260,2260,2260,87
20240304,100100,201964050,2270,2270,2270,2270,56
20240304,100000,201836930,2260,2260,2260,2260,1001
20240304,095900,199574670,2260,2260,2260,2260,83
20240304,095800,199387090,2260,2260,2260,2260,737
20240304,095700,197721470,2260,2270,2270,2260,509
20240304,095600,196571120,2265,2255,2265,2255,5090
20240304,095500,185043145,2255,2255,2255,2255,934
20240304,095400,182936975,2255,2260,2265,2255,137
20240304,095300,182627285,2260,2265,2265,2260,452
20240304,095200,181605760,2265,2265,2265,2260,186
20240304,095100,181184885,2265,2265,2265,2260,329
20240304,095000,180440125,2265,2255,2265,2255,783
20240304,094900,178674300,2260,2250,2260,2250,2154
20240304,094800,173827100,2260,2255,2260,2255,3922
20240304,094700,164982975,2260,2260,2260,2260,205
20240304,094600,164519675,2260,2270,2270,2260,11
20240304,094500,164494805,2260,2255,2260,2255,104
20240304,094400,164260185,2255,2255,2255,2255,677
20240304,094300,162733550,2270,2260,2270,2260,250
20240304,094200,162168540,2260,2260,2260,2260,445
20240304,094100,161162840,2260,2260,2270,2260,232
20240304,094000,160638440,2270,2260,2270,2260,84
20240304,093900,160448590,2260,2270,2270,2260,87
20240304,093800,160251930,2270,2260,2270,2260,3108
20240304,093700,153222830,2265,2260,2265,2260,85
20240304,093600,153030725,2265,2265,2265,2265,3
20240304,093500,153023930,2260,2260,2260,2260,916
20240304,093400,150953770,2255,2255,2255,2255,790
20240304,093300,149172320,2260,2255,2260,2255,172
20240304,093200,148784455,2260,2255,2260,2255,2692
20240304,093100,142713990,2255,2255,2255,2255,84
20240304,093000,142524570,2255,2255,2255,2255,50
20240304,092900,142411820,2255,2260,2260,2255,3072
20240304,092800,135484370,2260,2270,2270,2260,59
20240304,092700,135350905,2255,2255,2255,2255,143
20240304,092600,135028440,2255,2255,2255,2255,85
20240304,092500,134836765,2255,2260,2260,2255,839
20240304,092400,132943165,2260,2260,2270,2260,1711
20240304,092300,129076280,2260,2270,2270,2260,193
20240304,092200,128639000,2270,2260,2270,2260,1488
20240304,092100,125276105,2265,2270,2270,2265,430
20240304,092000,124300605,2270,2260,2270,2260,154
20240304,091900,123952550,2270,2255,2270,2250,316
20240304,091800,123241325,2255,2255,2255,2255,989
20240304,091700,121011130,2255,2270,2270,2255,2912
20240304,091600,114427955,2270,2270,2270,2270,922
20240304,091500,112335015,2275,2280,2280,2275,1386
20240304,091400,109180475,2280,2275,2280,2275,1406
20240304,091300,105981560,2275,2275,2275,2275,1
20240304,091200,105979285,2260,2265,2270,2260,7598
20240304,091100,88802295,2265,2265,2265,2265,328
20240304,091000,88059375,2265,2260,2265,2250,4371
20240304,090900,78179915,2250,2260,2260,2250,1818
20240304,090800,74086280,2260,2260,2260,2260,874
20240304,090700,72111040,2260,2265,2270,2245,8128
20240304,090600,53807610,2270,2265,2275,2260,1051
20240304,090500,51432135,2275,2265,2275,2255,2495
20240304,090400,45777800,2265,2280,2280,2250,4040
20240304,090300,36622145,2280,2285,2285,2280,3290
20240304,090200,29104520,2290,2295,2295,2290,4362
20240304,090100,19112240,2315,2305,2315,2295,2174
20240304,090000,14105960,2315,2300,2315,2300,6133