KissMeData/226340/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,204200,1710797805,2230,2230,2230,2230,17979
20240312,204100,1710797805,2230,2230,2230,2230,0
20240312,204000,1710797805,2230,2230,2230,2230,0
20240312,203900,1710797805,2230,2230,2230,2230,0
20240312,203800,1710797805,2230,2230,2230,2230,0
20240312,203700,1710797805,2230,2230,2230,2230,0
20240312,203600,1710797805,2230,2230,2230,2230,0
20240312,203500,1710797805,2230,2230,2230,2230,0
20240312,203400,1710797805,2230,2230,2230,2230,0
20240312,203300,1710797805,2230,2230,2230,2230,0
20240312,203200,1710797805,2230,2230,2230,2230,0
20240312,203100,1710797805,2230,2230,2230,2230,0
20240312,203000,1710797805,2230,2230,2230,2230,0
20240312,202900,1710797805,2230,2230,2230,2230,0
20240312,202800,1710797805,2230,2230,2230,2230,0
20240312,202700,1710797805,2230,2230,2230,2230,0
20240312,202600,1710797805,2230,2230,2230,2230,0
20240312,202500,1710797805,2230,2230,2230,2230,0
20240312,202400,1710797805,2230,2230,2230,2230,0
20240312,202300,1710797805,2230,2230,2230,2230,0
20240312,202200,1710797805,2230,2230,2230,2230,0
20240312,202100,1710797805,2230,2230,2230,2230,0
20240312,202000,1710797805,2230,2230,2230,2230,0
20240312,201900,1710797805,2230,2230,2230,2230,0
20240312,201800,1710797805,2230,2230,2230,2230,0
20240312,201700,1710797805,2230,2230,2230,2230,0
20240312,201600,1710797805,2230,2230,2230,2230,0
20240312,201500,1710797805,2230,2230,2230,2230,0
20240312,201400,1710797805,2230,2230,2230,2230,0
20240312,201300,1710797805,2230,2230,2230,2230,0
20240312,201200,1710797805,2230,2230,2230,2230,17979
20240312,201100,1710797805,2230,2230,2230,2230,0
20240312,201000,1710797805,2230,2230,2230,2230,0
20240312,200900,1710797805,2230,2230,2230,2230,0
20240312,200800,1710797805,2230,2230,2230,2230,0
20240312,200700,1710797805,2230,2230,2230,2230,0
20240312,200600,1710797805,2230,2230,2230,2230,0
20240312,200500,1710797805,2230,2230,2230,2230,0
20240312,200400,1710797805,2230,2230,2230,2230,0
20240312,200300,1710797805,2230,2230,2230,2230,0
20240312,200200,1710797805,2230,2230,2230,2230,0
20240312,200100,1710797805,2230,2230,2230,2230,0
20240312,200000,1710797805,2230,2230,2230,2230,0
20240312,195900,1710797805,2230,2230,2230,2230,0
20240312,195800,1710797805,2230,2230,2230,2230,0
20240312,195700,1710797805,2230,2230,2230,2230,0
20240312,195600,1710797805,2230,2230,2230,2230,0
20240312,195500,1710797805,2230,2230,2230,2230,0
20240312,195400,1710797805,2230,2230,2230,2230,0
20240312,195300,1710797805,2230,2230,2230,2230,0
20240312,195200,1710797805,2230,2230,2230,2230,0
20240312,195100,1710797805,2230,2230,2230,2230,0
20240312,195000,1710797805,2230,2230,2230,2230,0
20240312,194900,1710797805,2230,2230,2230,2230,0
20240312,194800,1710797805,2230,2230,2230,2230,0
20240312,194700,1710797805,2230,2230,2230,2230,0
20240312,194600,1710797805,2230,2230,2230,2230,0
20240312,194500,1710797805,2230,2230,2230,2230,0
20240312,194400,1710797805,2230,2230,2230,2230,0
20240312,194300,1710797805,2230,2230,2230,2230,0
20240312,194200,1710797805,2230,2230,2230,2230,17979
20240312,194100,1710797805,2230,2230,2230,2230,0
20240312,194000,1710797805,2230,2230,2230,2230,0
20240312,193900,1710797805,2230,2230,2230,2230,0
20240312,193800,1710797805,2230,2230,2230,2230,0
20240312,193700,1710797805,2230,2230,2230,2230,0
20240312,193600,1710797805,2230,2230,2230,2230,0
20240312,193500,1710797805,2230,2230,2230,2230,0
20240312,193400,1710797805,2230,2230,2230,2230,0
20240312,193300,1710797805,2230,2230,2230,2230,0
20240312,193200,1710797805,2230,2230,2230,2230,0
20240312,193100,1710797805,2230,2230,2230,2230,0
20240312,193000,1710797805,2230,2230,2230,2230,0
20240312,192900,1710797805,2230,2230,2230,2230,0
20240312,192800,1710797805,2230,2230,2230,2230,0
20240312,192700,1710797805,2230,2230,2230,2230,0
20240312,192600,1710797805,2230,2230,2230,2230,0
20240312,192500,1710797805,2230,2230,2230,2230,0
20240312,192400,1710797805,2230,2230,2230,2230,0
20240312,192300,1710797805,2230,2230,2230,2230,0
20240312,192200,1710797805,2230,2230,2230,2230,0
20240312,192100,1710797805,2230,2230,2230,2230,0
20240312,192000,1710797805,2230,2230,2230,2230,0
20240312,191900,1710797805,2230,2230,2230,2230,0
20240312,191800,1710797805,2230,2230,2230,2230,0
20240312,191700,1710797805,2230,2230,2230,2230,0
20240312,191600,1710797805,2230,2230,2230,2230,0
20240312,191500,1710797805,2230,2230,2230,2230,0
20240312,191400,1710797805,2230,2230,2230,2230,0
20240312,191300,1710797805,2230,2230,2230,2230,0
20240312,191200,1710797805,2230,2230,2230,2230,17979
20240312,191100,1710797805,2230,2230,2230,2230,0
20240312,191000,1710797805,2230,2230,2230,2230,0
20240312,190900,1710797805,2230,2230,2230,2230,0
20240312,190800,1710797805,2230,2230,2230,2230,0
20240312,190700,1710797805,2230,2230,2230,2230,0
20240312,190600,1710797805,2230,2230,2230,2230,0
20240312,190500,1710797805,2230,2230,2230,2230,0
20240312,190400,1710797805,2230,2230,2230,2230,0
20240312,190300,1710797805,2230,2230,2230,2230,0
20240312,190200,1710797805,2230,2230,2230,2230,0
20240312,190100,1710797805,2230,2230,2230,2230,0
20240312,190000,1710797805,2230,2230,2230,2230,0
20240312,185900,1710797805,2230,2230,2230,2230,0
20240312,185800,1710797805,2230,2230,2230,2230,0
20240312,185700,1710797805,2230,2230,2230,2230,0
20240312,185600,1710797805,2230,2230,2230,2230,0
20240312,185500,1710797805,2230,2230,2230,2230,0
20240312,185400,1710797805,2230,2230,2230,2230,0
20240312,185300,1710797805,2230,2230,2230,2230,0
20240312,185200,1710797805,2230,2230,2230,2230,0
20240312,185100,1710797805,2230,2230,2230,2230,0
20240312,185000,1710797805,2230,2230,2230,2230,0
20240312,184900,1710797805,2230,2230,2230,2230,0
20240312,184800,1710797805,2230,2230,2230,2230,0
20240312,184700,1710797805,2230,2230,2230,2230,0
20240312,184600,1710797805,2230,2230,2230,2230,0
20240312,184500,1710797805,2230,2230,2230,2230,0
20240312,184400,1710797805,2230,2230,2230,2230,0
20240312,184300,1710797805,2230,2230,2230,2230,0
20240312,184200,1710797805,2230,2230,2230,2230,17979
20240312,184100,1710797805,2230,2230,2230,2230,0
20240312,184000,1710797805,2230,2230,2230,2230,0
20240312,183900,1710797805,2230,2230,2230,2230,0
20240312,183800,1710797805,2230,2230,2230,2230,0
20240312,183700,1710797805,2230,2230,2230,2230,0
20240312,183600,1710797805,2230,2230,2230,2230,0
20240312,183500,1710797805,2230,2230,2230,2230,0
20240312,183400,1710797805,2230,2230,2230,2230,0
20240312,183300,1710797805,2230,2230,2230,2230,0
20240312,183200,1710797805,2230,2230,2230,2230,0
20240312,183100,1710797805,2230,2230,2230,2230,0
20240312,183000,1710797805,2230,2230,2230,2230,0
20240312,182900,1710797805,2230,2230,2230,2230,0
20240312,182800,1710797805,2230,2230,2230,2230,0
20240312,182700,1710797805,2230,2230,2230,2230,0
20240312,182600,1710797805,2230,2230,2230,2230,0
20240312,182500,1710797805,2230,2230,2230,2230,0
20240312,182400,1710797805,2230,2230,2230,2230,0
20240312,182300,1710797805,2230,2230,2230,2230,0
20240312,182200,1710797805,2230,2230,2230,2230,0
20240312,182100,1710797805,2230,2230,2230,2230,0
20240312,182000,1710797805,2230,2230,2230,2230,0
20240312,181900,1710797805,2230,2230,2230,2230,0
20240312,181800,1710797805,2230,2230,2230,2230,0
20240312,181700,1710797805,2230,2230,2230,2230,0
20240312,181600,1710797805,2230,2230,2230,2230,0
20240312,181500,1710797805,2230,2230,2230,2230,0
20240312,181400,1710797805,2230,2230,2230,2230,0
20240312,181300,1710797805,2230,2230,2230,2230,0
20240312,181200,1710797805,2230,2230,2230,2230,17979
20240312,181100,1710797805,2230,2230,2230,2230,0
20240312,181000,1710797805,2230,2230,2230,2230,0
20240312,180900,1710797805,2230,2230,2230,2230,0
20240312,180800,1710797805,2230,2230,2230,2230,0
20240312,180700,1710797805,2230,2230,2230,2230,0
20240312,180600,1710797805,2230,2230,2230,2230,0
20240312,180500,1710797805,2230,2230,2230,2230,0
20240312,180400,1710797805,2230,2230,2230,2230,0
20240312,180300,1710797805,2230,2230,2230,2230,0
20240312,180200,1710797805,2230,2230,2230,2230,0
20240312,180100,1710797805,2230,2230,2230,2230,0
20240312,180000,1710797805,2230,2230,2230,2230,0
20240312,175900,1710797805,2230,2230,2230,2230,0
20240312,175800,1710797805,2230,2230,2230,2230,0
20240312,175700,1710797805,2230,2230,2230,2230,0
20240312,175600,1710797805,2230,2230,2230,2230,0
20240312,175500,1710797805,2230,2230,2230,2230,0
20240312,175400,1710797805,2230,2230,2230,2230,0
20240312,175300,1710797805,2230,2230,2230,2230,0
20240312,175200,1710797805,2230,2230,2230,2230,0
20240312,175100,1710797805,2230,2230,2230,2230,0
20240312,175000,1710797805,2230,2230,2230,2230,0
20240312,174900,1710797805,2230,2230,2230,2230,0
20240312,174800,1710797805,2230,2230,2230,2230,0
20240312,174700,1710797805,2230,2230,2230,2230,0
20240312,174600,1710797805,2230,2230,2230,2230,0
20240312,174500,1710797805,2230,2230,2230,2230,0
20240312,174400,1710797805,2230,2230,2230,2230,0
20240312,174300,1710797805,2230,2230,2230,2230,0
20240312,174200,1710797805,2230,2230,2230,2230,17979
20240312,174100,1710797805,2230,2230,2230,2230,0
20240312,174000,1710797805,2230,2230,2230,2230,0
20240312,173900,1710797805,2230,2230,2230,2230,0
20240312,173800,1710797805,2230,2230,2230,2230,0
20240312,173700,1710797805,2230,2230,2230,2230,0
20240312,173600,1710797805,2230,2230,2230,2230,0
20240312,173500,1710797805,2230,2230,2230,2230,0
20240312,173400,1710797805,2230,2230,2230,2230,0
20240312,173300,1710797805,2230,2230,2230,2230,0
20240312,173200,1710797805,2230,2230,2230,2230,0
20240312,173100,1710797805,2230,2230,2230,2230,0
20240312,173000,1710797805,2230,2230,2230,2230,0
20240312,172900,1710797805,2230,2230,2230,2230,0
20240312,172800,1710797805,2230,2230,2230,2230,0
20240312,172700,1710797805,2230,2230,2230,2230,0
20240312,172600,1710797805,2230,2230,2230,2230,0
20240312,172500,1710797805,2230,2230,2230,2230,0
20240312,172400,1710797805,2230,2230,2230,2230,0
20240312,172300,1710797805,2230,2230,2230,2230,0
20240312,172200,1710797805,2230,2230,2230,2230,0
20240312,172100,1710797805,2230,2230,2230,2230,0
20240312,172000,1710797805,2230,2230,2230,2230,0
20240312,171900,1710797805,2230,2230,2230,2230,0
20240312,171800,1710797805,2230,2230,2230,2230,0
20240312,171700,1710797805,2230,2230,2230,2230,0
20240312,171600,1710797805,2230,2230,2230,2230,0
20240312,171500,1710797805,2230,2230,2230,2230,0
20240312,171400,1710797805,2230,2230,2230,2230,0
20240312,171300,1710797805,2230,2230,2230,2230,0
20240312,171200,1710797805,2230,2230,2230,2230,17979
20240312,171100,1710797805,2230,2230,2230,2230,0
20240312,171000,1710797805,2230,2230,2230,2230,0
20240312,170900,1710797805,2230,2230,2230,2230,0
20240312,170800,1710797805,2230,2230,2230,2230,0
20240312,170700,1710797805,2230,2230,2230,2230,0
20240312,170600,1710797805,2230,2230,2230,2230,0
20240312,170500,1710797805,2230,2230,2230,2230,0
20240312,170400,1710797805,2230,2230,2230,2230,0
20240312,170300,1710797805,2230,2230,2230,2230,0
20240312,170200,1710797805,2230,2230,2230,2230,0
20240312,170100,1710797805,2230,2230,2230,2230,0
20240312,170000,1710797805,2230,2230,2230,2230,0
20240312,165900,1710797805,2230,2230,2230,2230,0
20240312,165800,1710797805,2230,2230,2230,2230,0
20240312,165700,1710797805,2230,2230,2230,2230,0
20240312,165600,1710797805,2230,2230,2230,2230,0
20240312,165500,1710797805,2230,2230,2230,2230,0
20240312,165400,1710797805,2230,2230,2230,2230,0
20240312,165300,1710797805,2230,2230,2230,2230,0
20240312,165200,1710797805,2230,2230,2230,2230,0
20240312,165100,1710797805,2230,2230,2230,2230,0
20240312,165000,1710797805,2230,2230,2230,2230,0
20240312,164900,1710797805,2230,2230,2230,2230,0
20240312,164800,1710797805,2230,2230,2230,2230,0
20240312,164700,1710797805,2230,2230,2230,2230,0
20240312,164600,1710797805,2230,2230,2230,2230,0
20240312,164500,1710797805,2230,2230,2230,2230,0
20240312,164400,1710797805,2230,2230,2230,2230,0
20240312,164300,1710797805,2230,2230,2230,2230,0
20240312,164200,1710797805,2230,2230,2230,2230,17979
20240312,164100,1710797805,2230,2230,2230,2230,0
20240312,164000,1710797805,2230,2230,2230,2230,0
20240312,163900,1710797805,2230,2230,2230,2230,0
20240312,163800,1710797805,2230,2230,2230,2230,0
20240312,163700,1710797805,2230,2230,2230,2230,0
20240312,163600,1710797805,2230,2230,2230,2230,0
20240312,163500,1710797805,2230,2230,2230,2230,0
20240312,163400,1710797805,2230,2230,2230,2230,0
20240312,163300,1710797805,2230,2230,2230,2230,0
20240312,163200,1710797805,2230,2230,2230,2230,0
20240312,163100,1710797805,2230,2230,2230,2230,0
20240312,163000,1710797805,2230,2230,2230,2230,0
20240312,162900,1710797805,2230,2230,2230,2230,0
20240312,162800,1710797805,2230,2230,2230,2230,0
20240312,162700,1710797805,2230,2230,2230,2230,0
20240312,162600,1710797805,2230,2230,2230,2230,0
20240312,162500,1710797805,2230,2230,2230,2230,0
20240312,162400,1710797805,2230,2230,2230,2230,0
20240312,162300,1710797805,2230,2230,2230,2230,0
20240312,162200,1710797805,2230,2230,2230,2230,0
20240312,162100,1710797805,2230,2230,2230,2230,0
20240312,162000,1710797805,2230,2230,2230,2230,0
20240312,161900,1710797805,2230,2230,2230,2230,0
20240312,161800,1710797805,2230,2230,2230,2230,0
20240312,161700,1710797805,2230,2230,2230,2230,0
20240312,161600,1710797805,2230,2230,2230,2230,0
20240312,161500,1710797805,2230,2230,2230,2230,0
20240312,161400,1710797805,2230,2230,2230,2230,0
20240312,161300,1710797805,2230,2230,2230,2230,0
20240312,161200,1710797805,2230,2230,2230,2230,17979
20240312,161100,1710797805,2230,2230,2230,2230,0
20240312,161000,1710797805,2230,2230,2230,2230,0
20240312,160900,1710797805,2230,2230,2230,2230,0
20240312,160800,1710797805,2230,2230,2230,2230,0
20240312,160700,1710797805,2230,2230,2230,2230,0
20240312,160600,1710797805,2230,2230,2230,2230,0
20240312,160500,1710797805,2230,2230,2230,2230,0
20240312,160400,1710797805,2230,2230,2230,2230,0
20240312,160300,1710797805,2230,2230,2230,2230,0
20240312,160200,1710797805,2230,2230,2230,2230,0
20240312,160100,1710797805,2230,2230,2230,2230,0
20240312,160000,1710797805,2230,2230,2230,2230,0
20240312,155900,1710797805,2230,2230,2230,2230,0
20240312,155800,1710797805,2230,2230,2230,2230,0
20240312,155700,1710797805,2230,2230,2230,2230,0
20240312,155600,1710797805,2230,2230,2230,2230,0
20240312,155500,1710797805,2230,2230,2230,2230,0
20240312,155400,1710797805,2230,2230,2230,2230,0
20240312,155300,1710797805,2230,2230,2230,2230,0
20240312,155200,1710797805,2230,2230,2230,2230,0
20240312,155100,1710797805,2230,2230,2230,2230,0
20240312,155000,1710797805,2230,2230,2230,2230,0
20240312,154900,1710797805,2230,2230,2230,2230,0
20240312,154800,1710797805,2230,2230,2230,2230,0
20240312,154700,1710797805,2230,2230,2230,2230,0
20240312,154600,1710797805,2230,2230,2230,2230,0
20240312,154500,1710797805,2230,2230,2230,2230,0
20240312,154400,1710797805,2230,2230,2230,2230,0
20240312,154300,1710797805,2230,2230,2230,2230,0
20240312,154200,1710797805,2230,2230,2230,2230,17979
20240312,154100,1710797805,2230,2230,2230,2230,0
20240312,154000,1710797805,2230,2230,2230,2230,0
20240312,153900,1710797805,2230,2230,2230,2230,0
20240312,153800,1710797805,2230,2230,2230,2230,0
20240312,153700,1710797805,2230,2230,2230,2230,0
20240312,153600,1710797805,2230,2230,2230,2230,0
20240312,153500,1710797805,2230,2230,2230,2230,0
20240312,153400,1710797805,2230,2230,2230,2230,0
20240312,153300,1710797805,2230,2230,2230,2230,0
20240312,153200,1710797805,2230,2230,2230,2230,0
20240312,153100,1710797805,2230,2230,2230,2230,0
20240312,153000,1710797805,2230,2230,2230,2230,17979
20240312,152900,1670704635,2245,2245,2245,2245,0
20240312,152800,1670704635,2245,2245,2245,2245,0
20240312,152700,1670704635,2245,2245,2245,2245,0
20240312,152600,1670704635,2245,2245,2245,2245,0
20240312,152500,1670704635,2245,2245,2245,2245,0
20240312,152400,1670704635,2245,2245,2245,2245,0
20240312,152300,1670704635,2245,2245,2245,2245,0
20240312,152200,1670704635,2245,2245,2245,2245,0
20240312,152100,1670704635,2245,2245,2245,2245,0
20240312,152000,1670704635,2245,2245,2245,2245,0
20240312,151900,1670704635,2245,2245,2245,2240,105
20240312,151800,1670468915,2245,2245,2245,2230,10473
20240312,151700,1647055990,2245,2245,2245,2245,1292
20240312,151600,1644155450,2245,2235,2245,2235,1176
20240312,151500,1641520190,2235,2240,2245,2235,1690
20240312,151400,1637736420,2240,2245,2245,2240,759
20240312,151300,1636036240,2245,2240,2245,2235,6648
20240312,151200,1621176300,2245,2235,2245,2230,3427
20240312,151100,1613508900,2235,2240,2240,2235,2950
20240312,151000,1606915620,2235,2240,2240,2235,2153
20240312,150900,1602103450,2240,2240,2240,2235,397
20240312,150800,1601215910,2240,2240,2240,2235,1028
20240312,150700,1598918275,2235,2240,2240,2235,788
20240312,150600,1597156730,2245,2240,2245,2235,1056
20240312,150500,1594795005,2245,2245,2245,2240,642
20240312,150400,1593356800,2245,2240,2245,2235,1841
20240312,150300,1589236475,2245,2240,2245,2240,205
20240312,150200,1588777235,2245,2245,2245,2240,223
20240312,150100,1588277685,2245,2250,2250,2245,1083
20240312,150000,1585846310,2245,2250,2250,2245,553
20240312,145900,1584604315,2250,2245,2250,2245,1603
20240312,145800,1581005560,2250,2255,2255,2250,29
20240312,145700,1580940305,2255,2245,2255,2245,1778
20240312,145600,1576947105,2250,2245,2250,2245,318
20240312,145500,1576233190,2250,2245,2250,2245,206
20240312,145400,1575770240,2245,2245,2245,2240,990
20240312,145300,1573549065,2250,2245,2250,2245,930
20240312,145200,1571460965,2245,2245,2245,2245,781
20240312,145100,1569707620,2255,2245,2255,2245,421
20240312,145000,1568759625,2240,2240,2240,2240,1174
20240312,144900,1566129865,2240,2240,2240,2240,577
20240312,144800,1564837385,2240,2240,2240,2240,169
20240312,144700,1564458825,2240,2255,2255,2240,1813
20240312,144600,1560388975,2265,2240,2265,2240,1334
20240312,144500,1557387855,2235,2235,2235,2235,1214
20240312,144400,1554674565,2235,2240,2240,2235,1069
20240312,144300,1552283620,2240,2240,2240,2240,771
20240312,144200,1550556580,2235,2240,2240,2235,1279
20240312,144100,1547693600,2235,2235,2235,2235,457
20240312,144000,1546672205,2240,2235,2240,2235,2008
20240312,143900,1542181720,2235,2235,2235,2235,924
20240312,143800,1540116580,2245,2240,2245,2235,1262
20240312,143700,1537292740,2245,2245,2245,2245,4
20240312,143600,1537283760,2245,2250,2250,2235,534
20240312,143500,1536089570,2235,2235,2240,2235,1205
20240312,143400,1533392365,2235,2235,2235,2235,323
20240312,143300,1532670460,2235,2235,2240,2235,994
20240312,143200,1530448370,2235,2245,2245,2235,760
20240312,143100,1528749255,2245,2240,2245,2240,797
20240312,143000,1526963900,2245,2240,2245,2240,428
20240312,142900,1526005170,2240,2240,2240,2240,849
20240312,142800,1524103410,2250,2240,2250,2235,1108
20240312,142700,1521623320,2240,2235,2240,2235,435
20240312,142600,1520651070,2235,2235,2235,2235,990
20240312,142500,1518438420,2235,2235,2235,2235,571
20240312,142400,1517162235,2235,2235,2240,2235,851
20240312,142300,1515259650,2235,2235,2235,2235,706
20240312,142200,1513681740,2235,2235,2235,2235,899
20240312,142100,1511672475,2240,2235,2240,2235,759
20240312,142000,1509975610,2235,2240,2245,2235,214
20240312,141900,1509497285,2235,2235,2240,2235,1208
20240312,141800,1506796905,2240,2235,2240,2235,554
20240312,141700,1505558710,2240,2240,2240,2240,621
20240312,141600,1504167670,2240,2250,2250,2240,514
20240312,141500,1503016280,2240,2240,2240,2240,607
20240312,141400,1501656600,2240,2245,2245,2240,1073
20240312,141300,1499253075,2240,2240,2240,2240,317
20240312,141200,1498542995,2240,2235,2240,2235,1331
20240312,141100,1495565215,2235,2235,2235,2235,666
20240312,141000,1494076705,2235,2235,2235,2235,610
20240312,140900,1492713355,2235,2240,2240,2235,1073
20240312,140800,1490315090,2235,2235,2235,2235,207
20240312,140700,1489852445,2235,2235,2250,2235,1511
20240312,140600,1486471965,2235,2235,2235,2235,123
20240312,140500,1486197060,2240,2240,2240,2240,1180
20240312,140400,1483553860,2240,2240,2240,2240,398
20240312,140300,1482662340,2240,2240,2250,2240,910
20240312,140200,1480621900,2240,2240,2240,2240,799
20240312,140100,1478832140,2240,2240,2240,2240,671
20240312,140000,1477329100,2240,2240,2240,2240,1281
20240312,135900,1474459660,2240,2240,2240,2240,253
20240312,135800,1473892940,2240,2240,2240,2240,730
20240312,135700,1472257740,2240,2250,2250,2240,764
20240312,135600,1470546360,2240,2240,2245,2240,1130
20240312,135500,1468015155,2240,2245,2245,2240,1325
20240312,135400,1465042905,2245,2245,2245,2245,396
20240312,135300,1464153885,2245,2245,2250,2245,1182
20240312,135200,1461500290,2250,2240,2250,2240,548
20240312,135100,1460272020,2240,2240,2240,2240,414
20240312,135000,1459344660,2240,2245,2245,2240,1065
20240312,134900,1456955580,2245,2240,2245,2240,1052
20240312,134800,1454598940,2240,2240,2240,2240,369
20240312,134700,1453772380,2240,2240,2240,2240,615
20240312,134600,1452394780,2240,2240,2240,2240,1279
20240312,134500,1449529820,2245,2240,2245,2240,444
20240312,134400,1448534590,2240,2245,2245,2240,766
20240312,134300,1446816990,2240,2240,2240,2240,761
20240312,134200,1445112350,2240,2240,2240,2240,2019
20240312,134100,1440589790,2240,2240,2240,2240,586
20240312,134000,1439277150,2245,2240,2245,2240,185
20240312,133900,1438862745,2240,2235,2240,2235,1625
20240312,133800,1435228100,2240,2235,2240,2235,634
20240312,133700,1433810060,2235,2235,2235,2235,621
20240312,133600,1432422125,2235,2235,2240,2235,642
20240312,133500,1430987205,2235,2235,2240,2235,1065
20240312,133400,1428606710,2235,2235,2235,2235,713
20240312,133300,1427013155,2235,2235,2235,2235,849
20240312,133200,1425115640,2230,2235,2235,2230,282
20240312,133100,1424486125,2235,2230,2235,2230,3708
20240312,133000,1416201935,2230,2230,2230,2230,730
20240312,132900,1414574035,2230,2230,2230,2230,626
20240312,132800,1413178055,2235,2235,2235,2230,3125
20240312,132700,1406199625,2235,2235,2235,2235,859
20240312,132600,1404279760,2235,2235,2235,2235,766
20240312,132500,1402567750,2235,2235,2235,2235,596
20240312,132400,1401235690,2235,2235,2240,2235,1144
20240312,132300,1398678845,2235,2235,2235,2230,1034
20240312,132200,1396370960,2230,2230,2235,2230,766
20240312,132100,1394662630,2230,2235,2235,2230,617
20240312,132000,1393284815,2235,2235,2235,2235,1316
20240312,131900,1390343555,2235,2235,2235,2235,525
20240312,131800,1389170180,2235,2235,2240,2235,741
20240312,131700,1387513800,2235,2235,2240,2235,1088
20240312,131600,1385081620,2235,2235,2240,2235,533
20240312,131500,1383890310,2235,2240,2240,2235,1009
20240312,131400,1381635160,2235,2235,2235,2235,290
20240312,131300,1380987010,2235,2235,2240,2235,1213
20240312,131200,1378275905,2235,2235,2235,2235,318
20240312,131100,1377565175,2235,2235,2240,2235,1581
20240312,131000,1374026640,2240,2230,2240,2230,1173
20240312,130900,1371405870,2230,2230,2230,2230,621
20240312,130800,1370021040,2235,2230,2235,2230,1465
20240312,130700,1366750555,2230,2230,2235,2230,1108
20240312,130600,1364279710,2230,2230,2230,2230,633
20240312,130500,1362868120,2230,2235,2235,2230,585
20240312,130400,1361563315,2230,2230,2230,2230,1930
20240312,130300,1357259415,2230,2230,2230,2230,8983
20240312,130200,1337227325,2230,2230,2230,2230,823
20240312,130100,1335392035,2235,2230,2235,2230,2834
20240312,130000,1329067170,2235,2230,2235,2230,519
20240312,125900,1327909285,2230,2235,2235,2230,1976
20240312,125800,1323497600,2230,2230,2235,2230,521
20240312,125700,1322335550,2230,2230,2230,2230,4768
20240312,125600,1311702910,2230,2230,2235,2230,771
20240312,125500,1309983570,2240,2230,2240,2230,4272
20240312,125400,1300454105,2235,2230,2235,2230,2273
20240312,125300,1295385235,2230,2230,2230,2230,2318
20240312,125200,1290216095,2225,2230,2235,2225,5674
20240312,125100,1277564495,2235,2230,2235,2230,1936
20240312,125000,1273247085,2230,2235,2235,2230,9581
20240312,124900,1251878205,2235,2230,2235,2230,1255
20240312,124800,1249078775,2235,2235,2235,2230,1242
20240312,124700,1246304970,2235,2230,2235,2230,754
20240312,124600,1244623535,2235,2235,2240,2230,912
20240312,124500,1242586170,2235,2235,2240,2235,1222
20240312,124400,1239854830,2240,2235,2240,2230,1126
20240312,124300,1237340045,2235,2235,2240,2235,24878
20240312,124200,1181737615,2240,2235,2240,2235,802
20240312,124100,1179945010,2240,2235,2240,2235,567
20240312,124000,1178677545,2240,2240,2245,2240,3619
20240312,123900,1170570980,2240,2245,2245,2240,369
20240312,123800,1169744415,2240,2240,2240,2240,1028
20240312,123700,1167441695,2240,2240,2250,2240,578
20240312,123600,1166146965,2240,2240,2245,2240,803
20240312,123500,1164348240,2240,2250,2250,2240,930
20240312,123400,1162265030,2245,2240,2245,2240,1121
20240312,123300,1159751490,2245,2245,2245,2240,922
20240312,123200,1157682695,2245,2245,2245,2245,597
20240312,123100,1156342430,2255,2245,2255,2245,1032
20240312,123000,1154025570,2245,2245,2245,2245,686
20240312,122900,1152485500,2245,2245,2245,2240,1669
20240312,122800,1148741210,2240,2245,2245,2240,596
20240312,122700,1147406070,2240,2245,2245,2240,770
20240312,122600,1145680000,2240,2240,2245,2240,2286
20240312,122500,1140552555,2240,2240,2240,2240,369
20240312,122400,1139725995,2240,2240,2240,2240,1155
20240312,122300,1137138795,2240,2240,2245,2240,480
20240312,122200,1136063590,2240,2240,2240,2240,768
20240312,122100,1134343270,2240,2240,2240,2240,477
20240312,122000,1133274790,2240,2240,2240,2240,959
20240312,121900,1131126630,2240,2245,2245,2240,1004
20240312,121800,1128877665,2240,2245,2245,2240,874
20240312,121700,1126917925,2240,2240,2240,2240,1137
20240312,121600,1124371045,2245,2240,2245,2240,380
20240312,121500,1123519785,2245,2245,2245,2240,788
20240312,121400,1121754275,2245,2240,2245,2240,2002
20240312,121300,1117269785,2240,2240,2240,2240,1288
20240312,121200,1114384665,2240,2240,2240,2240,905
20240312,121100,1112357465,2240,2240,2240,2240,877
20240312,121000,1110392985,2240,2240,2245,2240,2136
20240312,120900,1105608330,2245,2245,2250,2240,376
20240312,120800,1104766045,2245,2240,2245,2240,787
20240312,120700,1103003160,2240,2235,2240,2235,2025
20240312,120600,1098468200,2235,2235,2235,2235,966
20240312,120500,1096309190,2240,2235,2240,2235,706
20240312,120400,1094731245,2235,2235,2240,2235,984
20240312,120300,1092529980,2240,2240,2240,2235,2313
20240312,120200,1087353535,2240,2240,2240,2240,576
20240312,120100,1086063295,2240,2240,2240,2240,883
20240312,120000,1084085375,2240,2240,2240,2240,317
20240312,115900,1083375295,2240,2245,2245,2240,803
20240312,115800,1081576555,2240,2240,2240,2240,889
20240312,115700,1079585195,2240,2240,2240,2240,3264
20240312,115600,1072273835,2245,2240,2245,2240,854
20240312,115500,1070360370,2240,2245,2245,2240,607
20240312,115400,1068999660,2245,2245,2245,2245,2239
20240312,115300,1063973105,2245,2245,2245,2245,317
20240312,115200,1063261440,2245,2240,2245,2240,1587
20240312,115100,1059701115,2245,2245,2245,2245,2496
20240312,115000,1054097595,2245,2250,2250,2245,694
20240312,114900,1052539520,2250,2245,2250,2245,867
20240312,114800,1050593045,2245,2245,2250,2245,815
20240312,114700,1048762595,2250,2245,2250,2245,1181
20240312,114600,1046111240,2245,2250,2250,2245,338
20240312,114500,1045352330,2245,2245,2245,2245,1000
20240312,114400,1043107330,2245,2245,2250,2245,1512
20240312,114300,1039708680,2245,2245,2245,2240,1502
20240312,114200,1036339075,2250,2245,2250,2245,5033
20240312,114100,1025039985,2245,2245,2255,2240,18003
20240312,114000,984678280,2240,2240,2245,2240,1143
20240312,113900,982117585,2245,2245,2245,2240,138
20240312,113800,981807780,2245,2245,2245,2240,1837
20240312,113700,977690225,2250,2240,2250,2240,1427
20240312,113600,974491295,2240,2245,2245,2240,1557
20240312,113500,970996700,2240,2245,2245,2240,11048
20240312,113400,946200650,2250,2245,2250,2245,1001
20240312,113300,943951985,2250,2250,2250,2245,550
20240312,113200,942717190,2245,2260,2260,2245,10604
20240312,113100,918860225,2255,2260,2260,2255,1748
20240312,113000,914918445,2255,2260,2260,2255,634
20240312,112900,913487670,2265,2260,2265,2255,2806
20240312,112800,907156845,2260,2255,2260,2255,624
20240312,112700,905749665,2255,2260,2260,2255,891
20240312,112600,903740390,2260,2250,2260,2250,3634
20240312,112500,895547525,2250,2260,2260,2250,19764
20240312,112400,850984570,2255,2255,2255,2255,1218
20240312,112300,848237980,2255,2255,2255,2255,413
20240312,112200,847306665,2260,2260,2260,2260,2288
20240312,112100,842135785,2265,2260,2265,2260,529
20240312,112000,840940240,2265,2265,2265,2260,439
20240312,111900,839947355,2260,2260,2260,2260,2458
20240312,111800,834392275,2260,2265,2265,2260,634
20240312,111700,832958330,2260,2265,2265,2260,841
20240312,111600,831055050,2260,2260,2260,2255,4531
20240312,111500,820816030,2260,2260,2265,2260,915
20240312,111400,818748030,2265,2260,2265,2260,542
20240312,111300,817523080,2265,2260,2265,2260,499
20240312,111200,816395335,2265,2265,2270,2265,292
20240312,111100,815733950,2270,2270,2270,2260,426
20240312,111000,814771060,2270,2265,2270,2260,162
20240312,110900,814404120,2260,2265,2265,2260,1682
20240312,110800,810598950,2265,2260,2265,2260,5565
20240312,110700,798018240,2265,2260,2265,2260,726
20240312,110600,796377470,2260,2260,2260,2260,290
20240312,110500,795722070,2265,2265,2265,2265,193
20240312,110400,795284925,2260,2265,2270,2260,1072
20240312,110300,792856130,2270,2265,2270,2265,3004
20240312,110200,786052065,2265,2260,2265,2255,1403
20240312,110100,782883240,2260,2265,2265,2260,607
20240312,110000,781511355,2265,2265,2265,2260,1690
20240312,105900,777689330,2260,2260,2260,2260,575
20240312,105800,776389830,2260,2260,2260,2255,2161
20240312,105700,771506805,2260,2260,2260,2260,2000
20240312,105600,766986805,2260,2255,2260,2255,138
20240312,105500,766675540,2260,2260,2260,2255,815
20240312,105400,764835705,2260,2260,2260,2255,674
20240312,105300,763313330,2255,2250,2255,2250,1076
20240312,105200,760889010,2255,2255,2255,2250,666
20240312,105100,759388630,2260,2255,2260,2255,178
20240312,105000,758987235,2255,2255,2260,2255,622
20240312,104900,757584620,2255,2255,2255,2255,322
20240312,104800,756858510,2255,2255,2255,2255,704
20240312,104700,755270990,2255,2255,2255,2255,395
20240312,104600,754380265,2260,2255,2260,2255,461
20240312,104500,753339455,2255,2260,2260,2255,529
20240312,104400,752146495,2255,2260,2260,2255,491
20240312,104300,751039085,2260,2260,2260,2255,605
20240312,104200,749673850,2255,2255,2255,2255,1000
20240312,104100,747418850,2265,2255,2265,2250,2397
20240312,104000,742011065,2255,2260,2260,2255,124
20240312,103900,741731325,2260,2255,2260,2255,1503
20240312,103800,738342055,2250,2255,2255,2250,545
20240312,103700,737115795,2250,2255,2255,2250,1036
20240312,103600,734782285,2255,2260,2260,2250,422
20240312,103500,733832730,2260,2250,2260,2250,532
20240312,103400,732633600,2250,2250,2250,2250,291
20240312,103300,731978850,2255,2255,2260,2255,977
20240312,103200,729774555,2255,2255,2255,2255,404
20240312,103100,728863535,2255,2255,2255,2250,815
20240312,103000,727029250,2250,2255,2255,2250,1382
20240312,102900,723919650,2255,2255,2255,2255,10
20240312,102800,723897100,2255,2255,2255,2250,336
20240312,102700,723140085,2255,2255,2255,2255,26
20240312,102600,723081455,2260,2250,2260,2250,1477
20240312,102500,719756440,2255,2260,2260,2255,2563
20240312,102400,713976870,2255,2260,2260,2255,175
20240312,102300,713582020,2260,2260,2260,2255,1295
20240312,102200,710656785,2255,2260,2260,2255,2
20240312,102100,710652270,2255,2255,2255,2255,132
20240312,102000,710354610,2260,2255,2260,2255,302
20240312,101900,709673595,2255,2255,2260,2255,514
20240312,101800,708514520,2255,2255,2255,2250,1551
20240312,101700,705017020,2255,2265,2265,2255,2556
20240312,101600,699252700,2265,2260,2265,2255,3627
20240312,101500,691059790,2265,2265,2265,2265,1569
20240312,101400,687506005,2265,2265,2265,2260,5108
20240312,101300,675936625,2270,2270,2270,2270,87
20240312,101200,675739135,2265,2265,2270,2265,524
20240312,101100,674552015,2270,2265,2270,2265,55
20240312,101000,674427430,2270,2265,2270,2265,116
20240312,100900,674164660,2270,2265,2270,2265,1377
20240312,100800,671041255,2270,2270,2270,2270,20
20240312,100700,670995855,2270,2265,2270,2265,108
20240312,100600,670751230,2270,2270,2270,2270,0
20240312,100500,670751230,2270,2270,2270,2265,1853
20240312,100400,666546370,2270,2270,2270,2270,1
20240312,100300,666544100,2265,2270,2270,2265,168
20240312,100200,666163295,2270,2265,2270,2260,1386
20240312,100100,663024780,2265,2265,2265,2265,1343
20240312,100000,659982885,2265,2265,2265,2260,1460
20240312,095900,656676560,2265,2255,2265,2255,585
20240312,095800,655354890,2255,2265,2265,2255,919
20240312,095700,653281890,2265,2260,2265,2260,144
20240312,095600,652956405,2265,2265,2265,2255,1005
20240312,095500,650690080,2265,2260,2265,2255,474
20240312,095400,649620290,2265,2260,2265,2260,3742
20240312,095300,641153370,2260,2255,2260,2255,116
20240312,095200,640891760,2260,2260,2260,2260,1
20240312,095100,640889500,2250,2265,2265,2250,3295
20240312,095000,633460675,2265,2265,2265,2265,1
20240312,094900,633458410,2260,2255,2260,2255,725
20240312,094800,631821160,2255,2255,2260,2250,1801
20240312,094700,627764265,2250,2260,2260,2250,2511
20240312,094600,622102495,2260,2255,2260,2255,2537
20240312,094500,616381530,2260,2265,2265,2260,200
20240312,094400,615929415,2265,2265,2265,2260,573
20240312,094300,614633930,2265,2265,2265,2265,688
20240312,094200,613075610,2260,2265,2265,2260,472
20240312,094100,612007490,2265,2270,2270,2260,1093
20240312,094000,609532105,2270,2265,2270,2260,3175
20240312,093900,602337250,2265,2265,2265,2260,254
20240312,093800,601762615,2265,2260,2265,2260,518
20240312,093700,600590875,2260,2255,2265,2255,299
20240312,093600,599916580,2265,2260,2265,2250,1535
20240312,093500,596447050,2260,2250,2260,2250,3978
20240312,093400,587486380,2250,2240,2250,2240,1724
20240312,093300,583614945,2245,2240,2250,2240,3730
20240312,093200,575259500,2240,2245,2255,2235,13796
20240312,093100,544350445,2245,2250,2265,2245,22754
20240312,093000,493176550,2255,2255,2270,2250,8568
20240312,092900,473892480,2255,2250,2260,2250,10301
20240312,092800,450710850,2255,2250,2270,2250,11963
20240312,092700,423791715,2255,2260,2270,2255,10528
20240312,092600,400022080,2260,2255,2260,2250,5961
20240312,092500,386582550,2255,2270,2270,2250,7463
20240312,092400,369755970,2270,2265,2275,2260,9394
20240312,092300,348501705,2275,2265,2275,2265,1287
20240312,092200,345582550,2265,2270,2270,2260,621
20240312,092100,344173400,2265,2260,2265,2255,2948
20240312,092000,337510425,2260,2255,2265,2255,3263
20240312,091900,330145765,2265,2265,2270,2250,12627
20240312,091800,301653685,2270,2265,2275,2260,17381
20240312,091700,262316600,2270,2275,2275,2265,1586
20240312,091600,258717410,2275,2270,2275,2265,1506
20240312,091500,255298780,2270,2270,2270,2270,751
20240312,091400,253594010,2275,2270,2275,2270,3380
20240312,091300,245921375,2270,2270,2270,2260,7473
20240312,091200,229026880,2270,2265,2270,2265,5311
20240312,091100,216997370,2260,2270,2275,2260,5874
20240312,091000,203690940,2265,2275,2275,2265,10890
20240312,090900,179023115,2275,2285,2285,2270,15739
20240312,090800,143187935,2290,2285,2290,2280,1273
20240312,090700,140281655,2285,2295,2295,2285,6583
20240312,090600,125203745,2295,2285,2295,2285,3856
20240312,090500,116392345,2285,2285,2295,2285,1951
20240312,090400,111930450,2290,2285,2295,2285,2019
20240312,090300,107314825,2285,2295,2295,2285,5248
20240312,090200,95307155,2290,2295,2295,2285,12397
20240312,090100,66913850,2300,2300,2320,2295,6339
20240312,090000,52334165,2320,2300,2330,2300,22557