KissMeData/226340/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,204100,953265300,2180,2180,2180,2180,8019
20240308,204000,953265300,2180,2180,2180,2180,0
20240308,203900,953265300,2180,2180,2180,2180,0
20240308,203800,953265300,2180,2180,2180,2180,0
20240308,203700,953265300,2180,2180,2180,2180,0
20240308,203600,953265300,2180,2180,2180,2180,0
20240308,203500,953265300,2180,2180,2180,2180,0
20240308,203400,953265300,2180,2180,2180,2180,0
20240308,203300,953265300,2180,2180,2180,2180,0
20240308,203200,953265300,2180,2180,2180,2180,0
20240308,203100,953265300,2180,2180,2180,2180,0
20240308,203000,953265300,2180,2180,2180,2180,0
20240308,202900,953265300,2180,2180,2180,2180,0
20240308,202800,953265300,2180,2180,2180,2180,0
20240308,202700,953265300,2180,2180,2180,2180,0
20240308,202600,953265300,2180,2180,2180,2180,0
20240308,202500,953265300,2180,2180,2180,2180,0
20240308,202400,953265300,2180,2180,2180,2180,0
20240308,202300,953265300,2180,2180,2180,2180,0
20240308,202200,953265300,2180,2180,2180,2180,0
20240308,202100,953265300,2180,2180,2180,2180,0
20240308,202000,953265300,2180,2180,2180,2180,0
20240308,201900,953265300,2180,2180,2180,2180,0
20240308,201800,953265300,2180,2180,2180,2180,0
20240308,201700,953265300,2180,2180,2180,2180,0
20240308,201600,953265300,2180,2180,2180,2180,0
20240308,201500,953265300,2180,2180,2180,2180,0
20240308,201400,953265300,2180,2180,2180,2180,0
20240308,201300,953265300,2180,2180,2180,2180,0
20240308,201200,953265300,2180,2180,2180,2180,0
20240308,201100,953265300,2180,2180,2180,2180,8019
20240308,201000,953265300,2180,2180,2180,2180,0
20240308,200900,953265300,2180,2180,2180,2180,0
20240308,200800,953265300,2180,2180,2180,2180,0
20240308,200700,953265300,2180,2180,2180,2180,0
20240308,200600,953265300,2180,2180,2180,2180,0
20240308,200500,953265300,2180,2180,2180,2180,0
20240308,200400,953265300,2180,2180,2180,2180,0
20240308,200300,953265300,2180,2180,2180,2180,0
20240308,200200,953265300,2180,2180,2180,2180,0
20240308,200100,953265300,2180,2180,2180,2180,0
20240308,200000,953265300,2180,2180,2180,2180,0
20240308,195900,953265300,2180,2180,2180,2180,0
20240308,195800,953265300,2180,2180,2180,2180,0
20240308,195700,953265300,2180,2180,2180,2180,0
20240308,195600,953265300,2180,2180,2180,2180,0
20240308,195500,953265300,2180,2180,2180,2180,0
20240308,195400,953265300,2180,2180,2180,2180,0
20240308,195300,953265300,2180,2180,2180,2180,0
20240308,195200,953265300,2180,2180,2180,2180,0
20240308,195100,953265300,2180,2180,2180,2180,0
20240308,195000,953265300,2180,2180,2180,2180,0
20240308,194900,953265300,2180,2180,2180,2180,0
20240308,194800,953265300,2180,2180,2180,2180,0
20240308,194700,953265300,2180,2180,2180,2180,0
20240308,194600,953265300,2180,2180,2180,2180,0
20240308,194500,953265300,2180,2180,2180,2180,0
20240308,194400,953265300,2180,2180,2180,2180,0
20240308,194300,953265300,2180,2180,2180,2180,0
20240308,194200,953265300,2180,2180,2180,2180,0
20240308,194100,953265300,2180,2180,2180,2180,8019
20240308,194000,953265300,2180,2180,2180,2180,0
20240308,193900,953265300,2180,2180,2180,2180,0
20240308,193800,953265300,2180,2180,2180,2180,0
20240308,193700,953265300,2180,2180,2180,2180,0
20240308,193600,953265300,2180,2180,2180,2180,0
20240308,193500,953265300,2180,2180,2180,2180,0
20240308,193400,953265300,2180,2180,2180,2180,0
20240308,193300,953265300,2180,2180,2180,2180,0
20240308,193200,953265300,2180,2180,2180,2180,0
20240308,193100,953265300,2180,2180,2180,2180,0
20240308,193000,953265300,2180,2180,2180,2180,0
20240308,192900,953265300,2180,2180,2180,2180,0
20240308,192800,953265300,2180,2180,2180,2180,0
20240308,192700,953265300,2180,2180,2180,2180,0
20240308,192600,953265300,2180,2180,2180,2180,0
20240308,192500,953265300,2180,2180,2180,2180,0
20240308,192400,953265300,2180,2180,2180,2180,0
20240308,192300,953265300,2180,2180,2180,2180,0
20240308,192200,953265300,2180,2180,2180,2180,0
20240308,192100,953265300,2180,2180,2180,2180,0
20240308,192000,953265300,2180,2180,2180,2180,0
20240308,191900,953265300,2180,2180,2180,2180,0
20240308,191800,953265300,2180,2180,2180,2180,0
20240308,191700,953265300,2180,2180,2180,2180,0
20240308,191600,953265300,2180,2180,2180,2180,0
20240308,191500,953265300,2180,2180,2180,2180,0
20240308,191400,953265300,2180,2180,2180,2180,0
20240308,191300,953265300,2180,2180,2180,2180,0
20240308,191200,953265300,2180,2180,2180,2180,0
20240308,191100,953265300,2180,2180,2180,2180,8019
20240308,191000,953265300,2180,2180,2180,2180,0
20240308,190900,953265300,2180,2180,2180,2180,0
20240308,190800,953265300,2180,2180,2180,2180,0
20240308,190700,953265300,2180,2180,2180,2180,0
20240308,190600,953265300,2180,2180,2180,2180,0
20240308,190500,953265300,2180,2180,2180,2180,0
20240308,190400,953265300,2180,2180,2180,2180,0
20240308,190300,953265300,2180,2180,2180,2180,0
20240308,190200,953265300,2180,2180,2180,2180,0
20240308,190100,953265300,2180,2180,2180,2180,0
20240308,190000,953265300,2180,2180,2180,2180,0
20240308,185900,953265300,2180,2180,2180,2180,0
20240308,185800,953265300,2180,2180,2180,2180,0
20240308,185700,953265300,2180,2180,2180,2180,0
20240308,185600,953265300,2180,2180,2180,2180,0
20240308,185500,953265300,2180,2180,2180,2180,0
20240308,185400,953265300,2180,2180,2180,2180,0
20240308,185300,953265300,2180,2180,2180,2180,0
20240308,185200,953265300,2180,2180,2180,2180,0
20240308,185100,953265300,2180,2180,2180,2180,0
20240308,185000,953265300,2180,2180,2180,2180,0
20240308,184900,953265300,2180,2180,2180,2180,0
20240308,184800,953265300,2180,2180,2180,2180,0
20240308,184700,953265300,2180,2180,2180,2180,0
20240308,184600,953265300,2180,2180,2180,2180,0
20240308,184500,953265300,2180,2180,2180,2180,0
20240308,184400,953265300,2180,2180,2180,2180,0
20240308,184300,953265300,2180,2180,2180,2180,0
20240308,184200,953265300,2180,2180,2180,2180,0
20240308,184100,953265300,2180,2180,2180,2180,8019
20240308,184000,953265300,2180,2180,2180,2180,0
20240308,183900,953265300,2180,2180,2180,2180,0
20240308,183800,953265300,2180,2180,2180,2180,0
20240308,183700,953265300,2180,2180,2180,2180,0
20240308,183600,953265300,2180,2180,2180,2180,0
20240308,183500,953265300,2180,2180,2180,2180,0
20240308,183400,953265300,2180,2180,2180,2180,0
20240308,183300,953265300,2180,2180,2180,2180,0
20240308,183200,953265300,2180,2180,2180,2180,0
20240308,183100,953265300,2180,2180,2180,2180,0
20240308,183000,953265300,2180,2180,2180,2180,0
20240308,182900,953265300,2180,2180,2180,2180,0
20240308,182800,953265300,2180,2180,2180,2180,0
20240308,182700,953265300,2180,2180,2180,2180,0
20240308,182600,953265300,2180,2180,2180,2180,0
20240308,182500,953265300,2180,2180,2180,2180,0
20240308,182400,953265300,2180,2180,2180,2180,0
20240308,182300,953265300,2180,2180,2180,2180,0
20240308,182200,953265300,2180,2180,2180,2180,0
20240308,182100,953265300,2180,2180,2180,2180,0
20240308,182000,953265300,2180,2180,2180,2180,0
20240308,181900,953265300,2180,2180,2180,2180,0
20240308,181800,953265300,2180,2180,2180,2180,0
20240308,181700,953265300,2180,2180,2180,2180,0
20240308,181600,953265300,2180,2180,2180,2180,0
20240308,181500,953265300,2180,2180,2180,2180,0
20240308,181400,953265300,2180,2180,2180,2180,0
20240308,181300,953265300,2180,2180,2180,2180,0
20240308,181200,953265300,2180,2180,2180,2180,0
20240308,181100,953265300,2180,2180,2180,2180,8019
20240308,181000,953265300,2180,2180,2180,2180,0
20240308,180900,953265300,2180,2180,2180,2180,0
20240308,180800,953265300,2180,2180,2180,2180,0
20240308,180700,953265300,2180,2180,2180,2180,0
20240308,180600,953265300,2180,2180,2180,2180,0
20240308,180500,953265300,2180,2180,2180,2180,0
20240308,180400,953265300,2180,2180,2180,2180,0
20240308,180300,953265300,2180,2180,2180,2180,0
20240308,180200,953265300,2180,2180,2180,2180,0
20240308,180100,953265300,2180,2180,2180,2180,0
20240308,180000,953265300,2180,2180,2180,2180,0
20240308,175900,953265300,2180,2180,2180,2180,0
20240308,175800,953265300,2180,2180,2180,2180,0
20240308,175700,953265300,2180,2180,2180,2180,0
20240308,175600,953265300,2180,2180,2180,2180,0
20240308,175500,953265300,2180,2180,2180,2180,0
20240308,175400,953265300,2180,2180,2180,2180,0
20240308,175300,953265300,2180,2180,2180,2180,0
20240308,175200,953265300,2180,2180,2180,2180,0
20240308,175100,953265300,2180,2180,2180,2180,0
20240308,175000,953265300,2180,2180,2180,2180,0
20240308,174900,953265300,2180,2180,2180,2180,0
20240308,174800,953265300,2180,2180,2180,2180,0
20240308,174700,953265300,2180,2180,2180,2180,0
20240308,174600,953265300,2180,2180,2180,2180,0
20240308,174500,953265300,2180,2180,2180,2180,0
20240308,174400,953265300,2180,2180,2180,2180,0
20240308,174300,953265300,2180,2180,2180,2180,0
20240308,174200,953265300,2180,2180,2180,2180,0
20240308,174100,953265300,2180,2180,2180,2180,8019
20240308,174000,953265300,2180,2180,2180,2180,0
20240308,173900,953265300,2180,2180,2180,2180,0
20240308,173800,953265300,2180,2180,2180,2180,0
20240308,173700,953265300,2180,2180,2180,2180,0
20240308,173600,953265300,2180,2180,2180,2180,0
20240308,173500,953265300,2180,2180,2180,2180,0
20240308,173400,953265300,2180,2180,2180,2180,0
20240308,173300,953265300,2180,2180,2180,2180,0
20240308,173200,953265300,2180,2180,2180,2180,0
20240308,173100,953265300,2180,2180,2180,2180,0
20240308,173000,953265300,2180,2180,2180,2180,0
20240308,172900,953265300,2180,2180,2180,2180,0
20240308,172800,953265300,2180,2180,2180,2180,0
20240308,172700,953265300,2180,2180,2180,2180,0
20240308,172600,953265300,2180,2180,2180,2180,0
20240308,172500,953265300,2180,2180,2180,2180,0
20240308,172400,953265300,2180,2180,2180,2180,0
20240308,172300,953265300,2180,2180,2180,2180,0
20240308,172200,953265300,2180,2180,2180,2180,0
20240308,172100,953265300,2180,2180,2180,2180,0
20240308,172000,953265300,2180,2180,2180,2180,0
20240308,171900,953265300,2180,2180,2180,2180,0
20240308,171800,953265300,2180,2180,2180,2180,0
20240308,171700,953265300,2180,2180,2180,2180,0
20240308,171600,953265300,2180,2180,2180,2180,0
20240308,171500,953265300,2180,2180,2180,2180,0
20240308,171400,953265300,2180,2180,2180,2180,0
20240308,171300,953265300,2180,2180,2180,2180,0
20240308,171200,953265300,2180,2180,2180,2180,0
20240308,171100,953265300,2180,2180,2180,2180,8019
20240308,171000,953265300,2180,2180,2180,2180,0
20240308,170900,953265300,2180,2180,2180,2180,0
20240308,170800,953265300,2180,2180,2180,2180,0
20240308,170700,953265300,2180,2180,2180,2180,0
20240308,170600,953265300,2180,2180,2180,2180,0
20240308,170500,953265300,2180,2180,2180,2180,0
20240308,170400,953265300,2180,2180,2180,2180,0
20240308,170300,953265300,2180,2180,2180,2180,0
20240308,170200,953265300,2180,2180,2180,2180,0
20240308,170100,953265300,2180,2180,2180,2180,0
20240308,170000,953265300,2180,2180,2180,2180,0
20240308,165900,953265300,2180,2180,2180,2180,0
20240308,165800,953265300,2180,2180,2180,2180,0
20240308,165700,953265300,2180,2180,2180,2180,0
20240308,165600,953265300,2180,2180,2180,2180,0
20240308,165500,953265300,2180,2180,2180,2180,0
20240308,165400,953265300,2180,2180,2180,2180,0
20240308,165300,953265300,2180,2180,2180,2180,0
20240308,165200,953265300,2180,2180,2180,2180,0
20240308,165100,953265300,2180,2180,2180,2180,0
20240308,165000,953265300,2180,2180,2180,2180,0
20240308,164900,953265300,2180,2180,2180,2180,0
20240308,164800,953265300,2180,2180,2180,2180,0
20240308,164700,953265300,2180,2180,2180,2180,0
20240308,164600,953265300,2180,2180,2180,2180,0
20240308,164500,953265300,2180,2180,2180,2180,0
20240308,164400,953265300,2180,2180,2180,2180,0
20240308,164300,953265300,2180,2180,2180,2180,0
20240308,164200,953265300,2180,2180,2180,2180,0
20240308,164100,953265300,2180,2180,2180,2180,8019
20240308,164000,953265300,2180,2180,2180,2180,0
20240308,163900,953265300,2180,2180,2180,2180,0
20240308,163800,953265300,2180,2180,2180,2180,0
20240308,163700,953265300,2180,2180,2180,2180,0
20240308,163600,953265300,2180,2180,2180,2180,0
20240308,163500,953265300,2180,2180,2180,2180,0
20240308,163400,953265300,2180,2180,2180,2180,0
20240308,163300,953265300,2180,2180,2180,2180,0
20240308,163200,953265300,2180,2180,2180,2180,0
20240308,163100,953265300,2180,2180,2180,2180,0
20240308,163000,953265300,2180,2180,2180,2180,0
20240308,162900,953265300,2180,2180,2180,2180,0
20240308,162800,953265300,2180,2180,2180,2180,0
20240308,162700,953265300,2180,2180,2180,2180,0
20240308,162600,953265300,2180,2180,2180,2180,0
20240308,162500,953265300,2180,2180,2180,2180,0
20240308,162400,953265300,2180,2180,2180,2180,0
20240308,162300,953265300,2180,2180,2180,2180,0
20240308,162200,953265300,2180,2180,2180,2180,0
20240308,162100,953265300,2180,2180,2180,2180,0
20240308,162000,953265300,2180,2180,2180,2180,0
20240308,161900,953265300,2180,2180,2180,2180,0
20240308,161800,953265300,2180,2180,2180,2180,0
20240308,161700,953265300,2180,2180,2180,2180,0
20240308,161600,953265300,2180,2180,2180,2180,0
20240308,161500,953265300,2180,2180,2180,2180,0
20240308,161400,953265300,2180,2180,2180,2180,0
20240308,161300,953265300,2180,2180,2180,2180,0
20240308,161200,953265300,2180,2180,2180,2180,0
20240308,161100,953265300,2180,2180,2180,2180,8019
20240308,161000,953265300,2180,2180,2180,2180,0
20240308,160900,953265300,2180,2180,2180,2180,0
20240308,160800,953265300,2180,2180,2180,2180,0
20240308,160700,953265300,2180,2180,2180,2180,0
20240308,160600,953265300,2180,2180,2180,2180,0
20240308,160500,953265300,2180,2180,2180,2180,0
20240308,160400,953265300,2180,2180,2180,2180,0
20240308,160300,953265300,2180,2180,2180,2180,0
20240308,160200,953265300,2180,2180,2180,2180,0
20240308,160100,953265300,2180,2180,2180,2180,0
20240308,160000,953265300,2180,2180,2180,2180,0
20240308,155900,953265300,2180,2180,2180,2180,0
20240308,155800,953265300,2180,2180,2180,2180,0
20240308,155700,953265300,2180,2180,2180,2180,0
20240308,155600,953265300,2180,2180,2180,2180,0
20240308,155500,953265300,2180,2180,2180,2180,0
20240308,155400,953265300,2180,2180,2180,2180,0
20240308,155300,953265300,2180,2180,2180,2180,0
20240308,155200,953265300,2180,2180,2180,2180,0
20240308,155100,953265300,2180,2180,2180,2180,0
20240308,155000,953265300,2180,2180,2180,2180,0
20240308,154900,953265300,2180,2180,2180,2180,0
20240308,154800,953265300,2180,2180,2180,2180,0
20240308,154700,953265300,2180,2180,2180,2180,0
20240308,154600,953265300,2180,2180,2180,2180,0
20240308,154500,953265300,2180,2180,2180,2180,0
20240308,154400,953265300,2180,2180,2180,2180,0
20240308,154300,953265300,2180,2180,2180,2180,0
20240308,154200,953265300,2180,2180,2180,2180,0
20240308,154100,953265300,2180,2180,2180,2180,8019
20240308,154000,953265300,2180,2180,2180,2180,0
20240308,153900,953265300,2180,2180,2180,2180,0
20240308,153800,953265300,2180,2180,2180,2180,0
20240308,153700,953265300,2180,2180,2180,2180,0
20240308,153600,953265300,2180,2180,2180,2180,0
20240308,153500,953265300,2180,2180,2180,2180,0
20240308,153400,953265300,2180,2180,2180,2180,0
20240308,153300,953265300,2180,2180,2180,2180,0
20240308,153200,953265300,2180,2180,2180,2180,0
20240308,153100,953265300,2180,2180,2180,2180,0
20240308,153000,953265300,2180,2180,2180,2180,8019
20240308,152900,935783880,2185,2185,2185,2185,0
20240308,152800,935783880,2185,2185,2185,2185,0
20240308,152700,935783880,2185,2185,2185,2185,0
20240308,152600,935783880,2185,2185,2185,2185,0
20240308,152500,935783880,2185,2185,2185,2185,0
20240308,152400,935783880,2185,2185,2185,2185,0
20240308,152300,935783880,2185,2185,2185,2185,0
20240308,152200,935783880,2185,2185,2185,2185,0
20240308,152100,935783880,2185,2185,2185,2185,0
20240308,152000,935783880,2185,2185,2185,2185,0
20240308,151900,935783880,2185,2165,2190,2165,950
20240308,151800,933723375,2170,2165,2170,2145,42282
20240308,151700,842773880,2165,2185,2190,2165,48900
20240308,151600,736578235,2190,2190,2195,2180,23959
20240308,151500,684204855,2190,2195,2195,2190,88
20240308,151400,684012075,2190,2190,2195,2190,206
20240308,151300,683560320,2190,2195,2195,2190,172
20240308,151200,683183130,2190,2195,2195,2190,80
20240308,151100,683007925,2190,2195,2195,2190,84
20240308,151000,682823960,2190,2195,2195,2190,235
20240308,150900,682308520,2195,2195,2195,2190,1080
20240308,150800,679938315,2195,2185,2195,2185,377
20240308,150700,679113105,2190,2185,2190,2185,378
20240308,150600,678285445,2185,2190,2190,2185,264
20240308,150500,677707605,2190,2190,2190,2190,1373
20240308,150400,674700735,2190,2185,2190,2185,137
20240308,150300,674401135,2190,2190,2190,2185,1270
20240308,150200,671620175,2185,2185,2185,2185,78
20240308,150100,671449745,2190,2190,2190,2185,384
20240308,150000,670609200,2190,2195,2195,2190,4
20240308,145900,670600435,2190,2190,2190,2180,15009
20240308,145800,637813405,2190,2185,2190,2185,1444
20240308,145700,634658240,2185,2185,2190,2185,659
20240308,145600,633218220,2185,2185,2190,2185,4492
20240308,145500,623403180,2190,2190,2190,2190,411
20240308,145400,622503090,2185,2190,2190,2185,577
20240308,145300,621239790,2185,2185,2190,2185,2309
20240308,145200,616194605,2185,2190,2190,2185,150
20240308,145100,615866835,2195,2195,2195,2195,1
20240308,145000,615864640,2195,2195,2195,2180,10402
20240308,144900,593136370,2185,2185,2185,2185,577
20240308,144800,591875625,2195,2195,2195,2190,211
20240308,144700,591413505,2195,2190,2195,2190,122
20240308,144600,591146285,2195,2190,2195,2190,87
20240308,144500,590955740,2195,2190,2195,2190,78
20240308,144400,590784900,2195,2190,2195,2190,141
20240308,144300,590476075,2190,2190,2190,2190,352
20240308,144200,589705195,2190,2190,2190,2185,86
20240308,144100,589517220,2185,2185,2185,2185,1071
20240308,144000,587177085,2190,2190,2190,2185,90
20240308,143900,586980400,2190,2185,2190,2185,69
20240308,143800,586829630,2190,2185,2190,2185,85
20240308,143700,586643795,2190,2185,2190,2185,72
20240308,143600,586486450,2190,2185,2190,2185,84
20240308,143500,586302890,2190,2185,2190,2185,99
20240308,143400,586086485,2190,2185,2190,2185,127
20240308,143300,585808720,2180,2180,2180,2180,0
20240308,143200,585808720,2180,2180,2180,2180,597
20240308,143100,584507260,2190,2190,2190,2190,20
20240308,143000,584463460,2180,2180,2180,2180,141
20240308,142900,584156080,2180,2190,2190,2180,71
20240308,142800,584001250,2190,2185,2190,2180,14934
20240308,142700,551405475,2190,2190,2190,2185,146
20240308,142600,551086415,2190,2190,2190,2185,17006
20240308,142500,513872660,2195,2195,2195,2190,1090
20240308,142400,511480520,2195,2190,2195,2190,223
20240308,142300,510992010,2190,2195,2195,2190,79
20240308,142200,510818965,2195,2195,2195,2190,167
20240308,142100,510453210,2190,2190,2190,2190,65
20240308,142000,510310860,2195,2200,2200,2190,8657
20240308,141900,491309050,2195,2200,2200,2195,420
20240308,141800,490387025,2200,2195,2200,2195,167
20240308,141700,490020445,2200,2200,2200,2195,95
20240308,141600,489811840,2200,2195,2200,2195,75
20240308,141500,489647190,2200,2195,2200,2195,65
20240308,141400,489504505,2200,2195,2200,2195,7032
20240308,141300,474068755,2200,2195,2200,2195,665
20240308,141200,472606065,2200,2200,2200,2200,1
20240308,141100,472603865,2195,2200,2200,2195,65
20240308,141000,472461180,2195,2195,2195,2195,77
20240308,140900,472292165,2195,2195,2195,2195,64
20240308,140800,472151685,2195,2195,2195,2195,75
20240308,140700,471987060,2200,2195,2200,2195,84
20240308,140600,471802670,2195,2200,2200,2195,76
20240308,140500,471635840,2195,2195,2195,2195,82
20240308,140400,471455850,2195,2195,2195,2195,81
20240308,140300,471278055,2195,2190,2195,2190,6196
20240308,140200,457678245,2190,2190,2190,2190,82
20240308,140100,457498665,2195,2190,2195,2190,384
20240308,140000,456657700,2195,2190,2195,2190,409
20240308,135900,455761955,2195,2190,2195,2190,361
20240308,135800,454971345,2190,2195,2195,2190,570
20240308,135700,453720545,2195,2185,2195,2185,562
20240308,135600,452491265,2190,2185,2190,2185,859
20240308,135500,450610505,2185,2190,2190,2185,1095
20240308,135400,448214820,2190,2190,2190,2190,80
20240308,135300,448039620,2190,2190,2190,2190,147
20240308,135200,447717690,2190,2190,2190,2190,7850
20240308,135100,430526190,2190,2190,2190,2190,147
20240308,135000,430204260,2195,2195,2195,2195,4
20240308,134900,430195480,2195,2195,2195,2195,1
20240308,134800,430193285,2190,2190,2190,2190,890
20240308,134700,428244185,2190,2200,2200,2190,126
20240308,134600,427968235,2190,2195,2195,2190,149
20240308,134500,427641920,2190,2190,2190,2190,0
20240308,134400,427641920,2190,2195,2195,2190,434
20240308,134300,426689495,2195,2195,2195,2195,62
20240308,134200,426553405,2195,2200,2200,2195,82
20240308,134100,426373390,2195,2195,2195,2195,74
20240308,134000,426210960,2195,2200,2200,2195,80
20240308,133900,426035335,2200,2195,2200,2195,78
20240308,133800,425864120,2195,2200,2200,2195,76
20240308,133700,425697265,2200,2195,2200,2195,466
20240308,133600,424674370,2195,2195,2195,2195,69
20240308,133500,424522915,2200,2195,2200,2195,378
20240308,133400,423693200,2195,2195,2195,2195,82
20240308,133300,423513210,2195,2195,2195,2195,77
20240308,133200,423344195,2195,2195,2195,2195,77
20240308,133100,423175180,2200,2195,2200,2195,77
20240308,133000,423006140,2195,2195,2195,2195,77
20240308,132900,422837125,2195,2195,2195,2195,77
20240308,132800,422668110,2195,2195,2195,2195,3500
20240308,132700,414985610,2195,2200,2200,2195,77
20240308,132600,414816570,2195,2195,2195,2195,79
20240308,132500,414643165,2195,2195,2195,2195,63
20240308,132400,414504880,2195,2200,2200,2195,70
20240308,132300,414351205,2195,2195,2200,2195,593
20240308,132200,413049565,2195,2200,2200,2195,187
20240308,132100,412638490,2195,2195,2195,2195,3064
20240308,132000,405913010,2195,2195,2195,2195,182
20240308,131900,405513520,2200,2195,2205,2195,1011
20240308,131800,403294315,2195,2195,2195,2190,1693
20240308,131700,399578585,2195,2195,2195,2195,1409
20240308,131600,396485830,2195,2195,2195,2195,139
20240308,131500,396180725,2195,2195,2195,2195,21
20240308,131400,396134630,2195,2195,2195,2195,135
20240308,131300,395838305,2195,2195,2195,2195,7140
20240308,131200,380166005,2210,2200,2210,2200,150
20240308,131100,379835995,2200,2200,2200,2200,856
20240308,131000,377952795,2200,2200,2200,2200,148
20240308,130900,377627195,2200,2200,2200,2200,10
20240308,130800,377605195,2200,2200,2200,2200,393
20240308,130700,376740595,2205,2205,2205,2205,1
20240308,130600,376738390,2200,2200,2200,2200,0
20240308,130500,376738390,2200,2205,2205,2200,233
20240308,130400,376225485,2200,2210,2210,2200,1001
20240308,130300,374023275,2200,2200,2200,2200,139
20240308,130200,373717475,2200,2200,2200,2200,0
20240308,130100,373717475,2200,2200,2200,2200,136
20240308,130000,373418275,2200,2200,2200,2200,75
20240308,125900,373253275,2200,2200,2200,2200,0
20240308,125800,373253275,2200,2200,2200,2200,156
20240308,125700,372910075,2200,2200,2200,2200,65
20240308,125600,372767075,2210,2205,2210,2205,84
20240308,125500,372581845,2200,2200,2200,2200,53
20240308,125400,372465245,2210,2210,2210,2210,1523
20240308,125300,369099415,2210,2200,2210,2200,2230
20240308,125200,364175340,2200,2200,2200,2200,83
20240308,125100,363992740,2205,2200,2205,2200,134
20240308,125000,363697935,2205,2205,2205,2205,10
20240308,124900,363675885,2210,2200,2210,2200,88
20240308,124800,363482275,2205,2210,2210,2205,61
20240308,124700,363347765,2205,2205,2205,2200,122
20240308,124600,363079060,2205,2205,2205,2205,47
20240308,124500,362975425,2205,2205,2205,2205,94
20240308,124400,362768155,2205,2205,2205,2205,0
20240308,124300,362768155,2205,2205,2205,2205,813
20240308,124200,360975490,2205,2210,2210,2205,88
20240308,124100,360781400,2205,2205,2205,2205,478
20240308,124000,359727410,2205,2210,2210,2205,79
20240308,123900,359553210,2205,2210,2210,2205,361
20240308,123800,358755800,2205,2210,2210,2205,72
20240308,123700,358597035,2205,2205,2205,2205,116
20240308,123600,358341255,2205,2210,2210,2205,83
20240308,123500,358158235,2205,2205,2205,2200,1449
20240308,123400,354963750,2200,2200,2200,2200,78
20240308,123300,354792150,2205,2200,2205,2200,119
20240308,123200,354530165,2200,2200,2200,2200,83
20240308,123100,354347565,2200,2205,2205,2200,90
20240308,123000,354149495,2200,2200,2200,2200,65
20240308,122900,354006495,2205,2200,2205,2200,344
20240308,122800,353249690,2205,2200,2205,2200,851
20240308,122700,351377485,2205,2200,2205,2200,69
20240308,122600,351225680,2205,2200,2205,2200,79
20240308,122500,351051870,2205,2205,2205,2205,1
20240308,122400,351049665,2200,2205,2205,2200,81
20240308,122300,350871460,2200,2205,2205,2200,77
20240308,122200,350702055,2200,2200,2200,2200,130
20240308,122100,350416055,2200,2200,2200,2200,2081
20240308,122000,345837855,2200,2200,2200,2200,142
20240308,121900,345525455,2200,2195,2200,2195,155
20240308,121800,345185225,2195,2200,2200,2195,578
20240308,121700,343915550,2200,2200,2200,2200,1809
20240308,121600,339935750,2200,2195,2200,2195,75
20240308,121500,339771120,2195,2195,2200,2195,2129
20240308,121400,335097960,2200,2200,2200,2195,72
20240308,121300,334939895,2195,2195,2195,2195,975
20240308,121200,332799770,2195,2195,2195,2195,71
20240308,121100,332643925,2195,2195,2195,2195,168
20240308,121000,332275165,2195,2195,2195,2195,75
20240308,120900,332110540,2200,2200,2200,2195,1243
20240308,120800,329376330,2200,2195,2200,2195,68
20240308,120700,329227045,2200,2195,2200,2195,785
20240308,120600,327503950,2195,2195,2195,2190,1201
20240308,120500,324868085,2195,2190,2195,2190,181
20240308,120400,324471120,2195,2195,2195,2195,12224
20240308,120300,297639440,2195,2200,2200,2195,3031
20240308,120200,290986240,2205,2195,2205,2195,3153
20240308,120100,284064625,2200,2205,2210,2200,4358
20240308,120000,274476670,2200,2205,2210,2200,7027
20240308,115900,259017245,2210,2205,2210,2200,144
20240308,115800,258700245,2210,2210,2210,2210,0
20240308,115700,258700245,2210,2200,2210,2200,160
20240308,115600,258348235,2210,2210,2210,2210,5
20240308,115500,258337185,2210,2205,2210,2205,616
20240308,115400,256978895,2210,2205,2210,2205,152
20240308,115300,256643715,2205,2205,2210,2205,10
20240308,115200,256621650,2205,2205,2210,2200,7339
20240308,115100,240408295,2200,2205,2205,2200,137
20240308,115000,240106755,2205,2205,2205,2205,0
20240308,114900,240106755,2205,2205,2205,2205,1101
20240308,114800,237679050,2205,2205,2205,2205,5368
20240308,114700,225842610,2205,2205,2205,2205,74
20240308,114600,225679440,2205,2205,2205,2205,76
20240308,114500,225511860,2210,2205,2210,2205,284
20240308,114400,224884590,2205,2205,2205,2205,68
20240308,114300,224734650,2205,2205,2205,2205,1081
20240308,114200,222351045,2205,2205,2205,2205,424
20240308,114100,221416125,2205,2205,2205,2205,73
20240308,114000,221255160,2210,2205,2210,2205,67
20240308,113900,221107400,2205,2205,2205,2205,67
20240308,113800,220959665,2210,2210,2210,2210,189
20240308,113700,220541975,2215,2205,2215,2205,92
20240308,113600,220338960,2205,2205,2205,2205,80
20240308,113500,220162560,2205,2210,2210,2205,69
20240308,113400,220010410,2205,2205,2205,2205,71
20240308,113300,219853855,2205,2205,2205,2205,83
20240308,113200,219670840,2205,2205,2205,2205,62
20240308,113100,219534130,2210,2205,2210,2205,138
20240308,113000,219229835,2210,2210,2210,2210,7
20240308,112900,219214365,2215,2205,2215,2205,579
20240308,112800,217935135,2205,2205,2205,2205,300
20240308,112700,217273635,2205,2205,2205,2205,79
20240308,112600,217099440,2205,2205,2205,2205,83
20240308,112500,216916425,2210,2205,2210,2205,82
20240308,112400,216735560,2210,2205,2210,2205,523
20240308,112300,215580075,2210,2205,2210,2205,87
20240308,112200,215388235,2210,2210,2210,2205,3579
20240308,112100,207496290,2210,2210,2210,2210,1
20240308,112000,207494080,2210,2210,2210,2210,230
20240308,111900,206985780,2205,2205,2210,2205,652
20240308,111800,205545370,2205,2205,2205,2205,598
20240308,111700,204226780,2205,2210,2210,2205,187
20240308,111600,203814345,2210,2210,2210,2205,141
20240308,111500,203503430,2210,2215,2215,2210,3877
20240308,111400,194934985,2215,2215,2215,2215,146
20240308,111300,194611595,2215,2215,2215,2215,1
20240308,111200,194609380,2220,2210,2220,2210,150
20240308,111100,194277870,2215,2215,2215,2215,15
20240308,111000,194244645,2215,2215,2215,2215,628
20240308,110900,192853625,2215,2220,2220,2215,267
20240308,110800,192261220,2215,2215,2215,2215,68
20240308,110700,192110600,2215,2210,2215,2210,73
20240308,110600,191949220,2210,2210,2210,2210,136
20240308,110500,191648660,2210,2210,2210,2210,0
20240308,110400,191648660,2210,2210,2210,2210,158
20240308,110300,191299480,2220,2220,2220,2220,0
20240308,110200,191299480,2220,2210,2220,2210,155
20240308,110100,190956910,2210,2210,2215,2210,84
20240308,110000,190771245,2220,2220,2220,2220,0
20240308,105900,190771245,2220,2215,2220,2215,203
20240308,105800,190320985,2215,2215,2215,2215,0
20240308,105700,190320985,2215,2215,2220,2215,467
20240308,105600,189284980,2215,2220,2220,2215,228
20240308,105500,188779320,2215,2215,2220,2215,1400
20240308,105400,185672215,2220,2205,2220,2205,475
20240308,105300,184619330,2205,2215,2215,2205,95
20240308,105200,184409745,2205,2210,2210,2205,385
20240308,105100,183560370,2210,2205,2210,2205,151
20240308,105000,183227315,2220,2215,2220,2215,2
20240308,104900,183222880,2210,2210,2210,2205,71
20240308,104800,183066305,2205,2205,2205,2200,1602
20240308,104700,179534275,2200,2205,2205,2200,637
20240308,104600,178130075,2205,2205,2205,2200,645
20240308,104500,176708535,2205,2215,2220,2205,12438
20240308,104400,149253345,2215,2215,2215,2215,100
20240308,104300,149031845,2220,2210,2220,2210,93
20240308,104200,148826275,2215,2215,2215,2215,51
20240308,104100,148713310,2215,2210,2215,2210,121
20240308,104000,148445630,2215,2210,2215,2210,174
20240308,103900,148060585,2215,2210,2215,2205,145
20240308,103800,147740580,2210,2210,2210,2210,11
20240308,103700,147716270,2215,2215,2215,2215,4
20240308,103600,147707410,2210,2210,2215,2205,329
20240308,103500,146981150,2210,2210,2210,2210,100
20240308,103400,146760150,2215,2215,2215,2215,10
20240308,103300,146738000,2210,2215,2215,2210,149
20240308,103200,146408575,2220,2210,2220,2210,73
20240308,103100,146247145,2210,2205,2210,2205,77
20240308,103000,146077355,2220,2220,2220,2205,6
20240308,102900,146064050,2220,2215,2220,2210,146
20240308,102800,145741245,2220,2220,2220,2220,356
20240308,102700,144950925,2220,2215,2220,2210,147
20240308,102600,144625975,2220,2210,2220,2210,96
20240308,102500,144413605,2215,2210,2215,2205,559
20240308,102400,143179545,2210,2215,2220,2205,93
20240308,102300,142973620,2215,2215,2215,2205,15018
20240308,102200,109819060,2220,2215,2220,2215,7093
20240308,102100,94108015,2215,2215,2220,2215,3641
20240308,102000,86040300,2220,2215,2220,2215,65
20240308,101900,85896310,2215,2215,2215,2215,262
20240308,101800,85315980,2220,2215,2220,2215,88
20240308,101700,85121000,2215,2215,2215,2215,67
20240308,101600,84972595,2215,2215,2215,2215,1804
20240308,101500,80976735,2215,2215,2220,2215,423
20240308,101400,80039740,2215,2220,2220,2215,2504
20240308,101300,74484825,2220,2220,2220,2220,398
20240308,101200,73601265,2225,2225,2225,2220,278
20240308,101100,72983110,2225,2225,2225,2220,129
20240308,101000,72696400,2220,2220,2220,2220,66
20240308,100900,72549880,2220,2220,2220,2220,74
20240308,100800,72385600,2225,2225,2225,2220,119
20240308,100700,72121195,2220,2220,2220,2220,81
20240308,100600,71941375,2220,2220,2220,2220,82
20240308,100500,71759335,2225,2220,2225,2220,72
20240308,100400,71599480,2225,2220,2225,2220,151
20240308,100300,71264245,2225,2225,2225,2225,0
20240308,100200,71264245,2225,2220,2225,2220,180
20240308,100100,70864095,2225,2225,2225,2220,865
20240308,100000,68939840,2225,2220,2225,2220,722
20240308,095900,67333720,2225,2220,2225,2220,171
20240308,095800,66953600,2225,2220,2225,2220,86
20240308,095700,66762630,2220,2225,2225,2220,88
20240308,095600,66567235,2225,2225,2230,2225,1384
20240308,095500,63487780,2225,2225,2225,2225,777
20240308,095400,61758955,2225,2225,2225,2225,573
20240308,095300,60484030,2225,2225,2225,2225,127
20240308,095200,60201455,2220,2220,2220,2220,80
20240308,095100,60023855,2220,2225,2225,2220,95
20240308,095000,59812845,2220,2225,2225,2220,133
20240308,094900,59517300,2220,2225,2225,2220,171
20240308,094800,59137180,2225,2225,2225,2220,150
20240308,094700,58803740,2225,2225,2225,2220,203
20240308,094600,58352435,2225,2225,2230,2225,1453
20240308,094500,55114700,2225,2230,2230,2225,51
20240308,094400,55001125,2225,2230,2230,2225,74
20240308,094300,54836470,2225,2225,2225,2225,500
20240308,094200,53723970,2225,2225,2225,2220,84
20240308,094100,53537425,2225,2225,2225,2220,89
20240308,094000,53339715,2225,2220,2225,2220,81
20240308,093900,53159855,2225,2215,2225,2215,163
20240308,093800,52798480,2215,2220,2220,2215,1029
20240308,093700,50519100,2220,2220,2220,2220,123
20240308,093600,50246040,2225,2220,2225,2215,594
20240308,093500,48926600,2220,2220,2220,2215,1301
20240308,093400,46038850,2220,2210,2220,2210,339
20240308,093300,45288375,2215,2220,2220,2215,471
20240308,093200,44245060,2215,2215,2220,2215,399
20240308,093100,43360010,2215,2215,2215,2210,229
20240308,093000,42853145,2220,2220,2220,2220,0
20240308,092900,42853145,2220,2215,2220,2210,175
20240308,092800,42465905,2215,2215,2215,2215,112
20240308,092700,42217825,2220,2215,2220,2215,286
20240308,092600,41583305,2215,2220,2220,2215,28
20240308,092500,41521160,2220,2215,2220,2215,879
20240308,092400,39572700,2220,2215,2220,2210,503
20240308,092300,38460715,2215,2215,2220,2215,3384
20240308,092200,30949745,2215,2215,2215,2210,388
20240308,092100,30090900,2215,2220,2220,2215,1018
20240308,092000,27836005,2225,2220,2225,2215,432
20240308,091900,26877370,2215,2220,2220,2215,51
20240308,091800,26764155,2220,2215,2220,2215,79
20240308,091700,26589165,2215,2220,2220,2215,257
20240308,091600,26019410,2215,2215,2220,2215,705
20240308,091500,24457805,2215,2220,2220,2215,1980
20240308,091400,20063360,2220,2220,2220,2220,64
20240308,091300,19921280,2225,2225,2225,2220,184
20240308,091200,19512670,2225,2220,2225,2215,288
20240308,091100,18873255,2220,2225,2225,2220,1815
20240308,091000,14843905,2225,2225,2225,2220,1203
20240308,090900,12172915,2220,2220,2220,2220,256
20240308,090800,11604595,2220,2225,2225,2220,268
20240308,090700,11009480,2230,2220,2230,2220,213
20240308,090600,10536030,2220,2220,2220,2220,400
20240308,090500,9648030,2220,2230,2230,2220,6
20240308,090400,9634675,2225,2220,2225,2220,720
20240308,090300,8034945,2220,2220,2225,2220,331
20240308,090200,7300120,2220,2230,2230,2220,1634
20240308,090100,3656445,2230,2235,2235,2230,6
20240308,090000,3643040,2240,2220,2240,2220,1140