KissMeData/001200/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,183300,2299103715,4065,4065,4065,4065,30993
20240307,183200,2299103715,4065,4065,4065,4065,0
20240307,183100,2299103715,4065,4065,4065,4065,0
20240307,183000,2299103715,4065,4065,4065,4065,0
20240307,182900,2299103715,4065,4065,4065,4065,0
20240307,182800,2299103715,4065,4065,4065,4065,0
20240307,182700,2299103715,4065,4065,4065,4065,0
20240307,182600,2299103715,4065,4065,4065,4065,0
20240307,182500,2299103715,4065,4065,4065,4065,0
20240307,182400,2299103715,4065,4065,4065,4065,0
20240307,182300,2299103715,4065,4065,4065,4065,0
20240307,182200,2299103715,4065,4065,4065,4065,0
20240307,182100,2299103715,4065,4065,4065,4065,0
20240307,182000,2299103715,4065,4065,4065,4065,0
20240307,181900,2299103715,4065,4065,4065,4065,0
20240307,181800,2299103715,4065,4065,4065,4065,0
20240307,181700,2299103715,4065,4065,4065,4065,0
20240307,181600,2299103715,4065,4065,4065,4065,0
20240307,181500,2299103715,4065,4065,4065,4065,0
20240307,181400,2299103715,4065,4065,4065,4065,0
20240307,181300,2299103715,4065,4065,4065,4065,0
20240307,181200,2299103715,4065,4065,4065,4065,0
20240307,181100,2299103715,4065,4065,4065,4065,0
20240307,181000,2299103715,4065,4065,4065,4065,0
20240307,180900,2299103715,4065,4065,4065,4065,0
20240307,180800,2299103715,4065,4065,4065,4065,0
20240307,180700,2299103715,4065,4065,4065,4065,0
20240307,180600,2299103715,4065,4065,4065,4065,0
20240307,180500,2299103715,4065,4065,4065,4065,0
20240307,180400,2299103715,4065,4065,4065,4065,0
20240307,180300,2299103715,4065,4065,4065,4065,30993
20240307,180200,2299103715,4065,4065,4065,4065,0
20240307,180100,2299103715,4065,4065,4065,4065,0
20240307,180000,2299103715,4065,4065,4065,4065,0
20240307,175900,2299103715,4065,4065,4065,4065,0
20240307,175800,2299103715,4065,4065,4065,4065,0
20240307,175700,2299103715,4065,4065,4065,4065,0
20240307,175600,2299103715,4065,4065,4065,4065,0
20240307,175500,2299103715,4065,4065,4065,4065,0
20240307,175400,2299103715,4065,4065,4065,4065,0
20240307,175300,2299103715,4065,4065,4065,4065,0
20240307,175200,2299103715,4065,4065,4065,4065,0
20240307,175100,2299103715,4065,4065,4065,4065,0
20240307,175000,2299103715,4065,4065,4065,4065,0
20240307,174900,2299103715,4065,4065,4065,4065,0
20240307,174800,2299103715,4065,4065,4065,4065,0
20240307,174700,2299103715,4065,4065,4065,4065,0
20240307,174600,2299103715,4065,4065,4065,4065,0
20240307,174500,2299103715,4065,4065,4065,4065,0
20240307,174400,2299103715,4065,4065,4065,4065,0
20240307,174300,2299103715,4065,4065,4065,4065,0
20240307,174200,2299103715,4065,4065,4065,4065,0
20240307,174100,2299103715,4065,4065,4065,4065,0
20240307,174000,2299103715,4065,4065,4065,4065,0
20240307,173900,2299103715,4065,4065,4065,4065,0
20240307,173800,2299103715,4065,4065,4065,4065,0
20240307,173700,2299103715,4065,4065,4065,4065,0
20240307,173600,2299103715,4065,4065,4065,4065,0
20240307,173500,2299103715,4065,4065,4065,4065,0
20240307,173400,2299103715,4065,4065,4065,4065,0
20240307,173300,2299103715,4065,4065,4065,4065,30993
20240307,173200,2299103715,4065,4065,4065,4065,0
20240307,173100,2299103715,4065,4065,4065,4065,0
20240307,173000,2299103715,4065,4065,4065,4065,0
20240307,172900,2299103715,4065,4065,4065,4065,0
20240307,172800,2299103715,4065,4065,4065,4065,0
20240307,172700,2299103715,4065,4065,4065,4065,0
20240307,172600,2299103715,4065,4065,4065,4065,0
20240307,172500,2299103715,4065,4065,4065,4065,0
20240307,172400,2299103715,4065,4065,4065,4065,0
20240307,172300,2299103715,4065,4065,4065,4065,0
20240307,172200,2299103715,4065,4065,4065,4065,0
20240307,172100,2299103715,4065,4065,4065,4065,0
20240307,172000,2299103715,4065,4065,4065,4065,0
20240307,171900,2299103715,4065,4065,4065,4065,0
20240307,171800,2299103715,4065,4065,4065,4065,0
20240307,171700,2299103715,4065,4065,4065,4065,0
20240307,171600,2299103715,4065,4065,4065,4065,0
20240307,171500,2299103715,4065,4065,4065,4065,0
20240307,171400,2299103715,4065,4065,4065,4065,0
20240307,171300,2299103715,4065,4065,4065,4065,0
20240307,171200,2299103715,4065,4065,4065,4065,0
20240307,171100,2299103715,4065,4065,4065,4065,0
20240307,171000,2299103715,4065,4065,4065,4065,0
20240307,170900,2299103715,4065,4065,4065,4065,0
20240307,170800,2299103715,4065,4065,4065,4065,0
20240307,170700,2299103715,4065,4065,4065,4065,0
20240307,170600,2299103715,4065,4065,4065,4065,0
20240307,170500,2299103715,4065,4065,4065,4065,0
20240307,170400,2299103715,4065,4065,4065,4065,0
20240307,170300,2299103715,4065,4065,4065,4065,30993
20240307,170200,2299103715,4065,4065,4065,4065,0
20240307,170100,2299103715,4065,4065,4065,4065,0
20240307,170000,2299103715,4065,4065,4065,4065,0
20240307,165900,2299103715,4065,4065,4065,4065,0
20240307,165800,2299103715,4065,4065,4065,4065,0
20240307,165700,2299103715,4065,4065,4065,4065,0
20240307,165600,2299103715,4065,4065,4065,4065,0
20240307,165500,2299103715,4065,4065,4065,4065,0
20240307,165400,2299103715,4065,4065,4065,4065,0
20240307,165300,2299103715,4065,4065,4065,4065,0
20240307,165200,2299103715,4065,4065,4065,4065,0
20240307,165100,2299103715,4065,4065,4065,4065,0
20240307,165000,2299103715,4065,4065,4065,4065,0
20240307,164900,2299103715,4065,4065,4065,4065,0
20240307,164800,2299103715,4065,4065,4065,4065,0
20240307,164700,2299103715,4065,4065,4065,4065,0
20240307,164600,2299103715,4065,4065,4065,4065,0
20240307,164500,2299103715,4065,4065,4065,4065,0
20240307,164400,2299103715,4065,4065,4065,4065,0
20240307,164300,2299103715,4065,4065,4065,4065,0
20240307,164200,2299103715,4065,4065,4065,4065,0
20240307,164100,2299103715,4065,4065,4065,4065,0
20240307,164000,2299103715,4065,4065,4065,4065,0
20240307,163900,2299103715,4065,4065,4065,4065,0
20240307,163800,2299103715,4065,4065,4065,4065,0
20240307,163700,2299103715,4065,4065,4065,4065,0
20240307,163600,2299103715,4065,4065,4065,4065,0
20240307,163500,2299103715,4065,4065,4065,4065,0
20240307,163400,2299103715,4065,4065,4065,4065,0
20240307,163300,2299103715,4065,4065,4065,4065,30993
20240307,163200,2299103715,4065,4065,4065,4065,0
20240307,163100,2299103715,4065,4065,4065,4065,0
20240307,163000,2299103715,4065,4065,4065,4065,0
20240307,162900,2299103715,4065,4065,4065,4065,0
20240307,162800,2299103715,4065,4065,4065,4065,0
20240307,162700,2299103715,4065,4065,4065,4065,0
20240307,162600,2299103715,4065,4065,4065,4065,0
20240307,162500,2299103715,4065,4065,4065,4065,0
20240307,162400,2299103715,4065,4065,4065,4065,0
20240307,162300,2299103715,4065,4065,4065,4065,0
20240307,162200,2299103715,4065,4065,4065,4065,0
20240307,162100,2299103715,4065,4065,4065,4065,0
20240307,162000,2299103715,4065,4065,4065,4065,0
20240307,161900,2299103715,4065,4065,4065,4065,0
20240307,161800,2299103715,4065,4065,4065,4065,0
20240307,161700,2299103715,4065,4065,4065,4065,0
20240307,161600,2299103715,4065,4065,4065,4065,0
20240307,161500,2299103715,4065,4065,4065,4065,0
20240307,161400,2299103715,4065,4065,4065,4065,0
20240307,161300,2299103715,4065,4065,4065,4065,0
20240307,161200,2299103715,4065,4065,4065,4065,0
20240307,161100,2299103715,4065,4065,4065,4065,0
20240307,161000,2299103715,4065,4065,4065,4065,0
20240307,160900,2299103715,4065,4065,4065,4065,0
20240307,160800,2299103715,4065,4065,4065,4065,0
20240307,160700,2299103715,4065,4065,4065,4065,0
20240307,160600,2299103715,4065,4065,4065,4065,0
20240307,160500,2299103715,4065,4065,4065,4065,0
20240307,160400,2299103715,4065,4065,4065,4065,0
20240307,160300,2299103715,4065,4065,4065,4065,30993
20240307,160200,2299103715,4065,4065,4065,4065,0
20240307,160100,2299103715,4065,4065,4065,4065,0
20240307,160000,2299103715,4065,4065,4065,4065,0
20240307,155900,2299103715,4065,4065,4065,4065,0
20240307,155800,2299103715,4065,4065,4065,4065,0
20240307,155700,2299103715,4065,4065,4065,4065,0
20240307,155600,2299103715,4065,4065,4065,4065,0
20240307,155500,2299103715,4065,4065,4065,4065,0
20240307,155400,2299103715,4065,4065,4065,4065,0
20240307,155300,2299103715,4065,4065,4065,4065,0
20240307,155200,2299103715,4065,4065,4065,4065,0
20240307,155100,2299103715,4065,4065,4065,4065,0
20240307,155000,2299103715,4065,4065,4065,4065,0
20240307,154900,2299103715,4065,4065,4065,4065,0
20240307,154800,2299103715,4065,4065,4065,4065,0
20240307,154700,2299103715,4065,4065,4065,4065,0
20240307,154600,2299103715,4065,4065,4065,4065,0
20240307,154500,2299103715,4065,4065,4065,4065,0
20240307,154400,2299103715,4065,4065,4065,4065,0
20240307,154300,2299103715,4065,4065,4065,4065,0
20240307,154200,2299103715,4065,4065,4065,4065,0
20240307,154100,2299103715,4065,4065,4065,4065,0
20240307,154000,2299103715,4065,4065,4065,4065,0
20240307,153900,2299103715,4065,4065,4065,4065,0
20240307,153800,2299103715,4065,4065,4065,4065,0
20240307,153700,2299103715,4065,4065,4065,4065,0
20240307,153600,2299103715,4065,4065,4065,4065,0
20240307,153500,2299103715,4065,4065,4065,4065,0
20240307,153400,2299103715,4065,4065,4065,4065,0
20240307,153300,2299103715,4065,4065,4065,4065,30993
20240307,153200,2299103715,4065,4065,4065,4065,0
20240307,153100,2299103715,4065,4065,4065,4065,0
20240307,153000,2299103715,4065,4065,4065,4065,30993
20240307,152900,2173117170,4100,4100,4100,4100,0
20240307,152800,2173117170,4100,4100,4100,4100,0
20240307,152700,2173117170,4100,4100,4100,4100,0
20240307,152600,2173117170,4100,4100,4100,4100,0
20240307,152500,2173117170,4100,4100,4100,4100,0
20240307,152400,2173117170,4100,4100,4100,4100,0
20240307,152300,2173117170,4100,4100,4100,4100,0
20240307,152200,2173117170,4100,4100,4100,4100,0
20240307,152100,2173117170,4100,4100,4100,4100,0
20240307,152000,2173117170,4100,4100,4100,4100,0
20240307,151900,2173117170,4100,4095,4100,4090,1969
20240307,151800,2165054430,4100,4095,4100,4090,188
20240307,151700,2164284645,4095,4090,4100,4090,616
20240307,151600,2161763755,4100,4100,4100,4095,2153
20240307,151500,2152947210,4100,4100,4100,4095,208
20240307,151400,2152094415,4095,4100,4100,4095,993
20240307,151300,2148028060,4095,4095,4100,4095,4029
20240307,151200,2131509190,4100,4105,4105,4100,2180
20240307,151100,2122570815,4100,4105,4105,4100,5
20240307,151000,2122550295,4110,4105,4110,4100,232
20240307,150900,2121596945,4105,4110,4110,4105,204
20240307,150800,2120758540,4110,4105,4110,4105,1002
20240307,150700,2116640330,4105,4115,4115,4105,1765
20240307,150600,2109388220,4105,4100,4140,4100,5020
20240307,150500,2088649005,4110,4100,4110,4100,3006
20240307,150400,2076294385,4100,4105,4110,4100,688
20240307,150300,2073473555,4110,4105,4110,4105,21
20240307,150200,2073387345,4100,4095,4105,4095,802
20240307,150100,2070095150,4095,4110,4110,4095,12892
20240307,150000,2017238825,4105,4110,4115,4105,12156
20240307,145900,1967323525,4110,4115,4115,4110,504
20240307,145800,1965252065,4110,4120,4120,4110,4
20240307,145700,1965235595,4115,4115,4115,4115,6
20240307,145600,1965210905,4120,4115,4120,4115,5
20240307,145500,1965190310,4115,4115,4115,4115,101
20240307,145400,1964774695,4120,4115,4120,4115,114
20240307,145300,1964305085,4120,4115,4120,4115,56
20240307,145200,1964074625,4115,4115,4125,4115,329
20240307,145100,1962718460,4125,4110,4125,4110,932
20240307,145000,1958882285,4115,4110,4115,4110,106
20240307,144900,1958446100,4110,4110,4115,4110,509
20240307,144800,1956351610,4115,4110,4115,4110,5
20240307,144700,1956331040,4115,4110,4115,4110,145
20240307,144600,1955734370,4115,4110,4115,4110,5
20240307,144500,1955713800,4115,4115,4115,4115,304
20240307,144400,1954462840,4110,4110,4110,4110,1
20240307,144300,1954458730,4115,4115,4115,4110,170
20240307,144200,1953759185,4115,4110,4115,4110,8
20240307,144100,1953726285,4115,4120,4120,4115,11
20240307,144000,1953681000,4115,4120,4120,4110,1245
20240307,143900,1948558240,4125,4120,4125,4115,1890
20240307,143800,1940763020,4130,4120,4150,4120,7328
20240307,143700,1910451445,4115,4110,4120,4110,1007
20240307,143600,1906302645,4110,4115,4115,4110,1013
20240307,143500,1902134195,4110,4110,4110,4110,1
20240307,143400,1902130085,4115,4110,4115,4110,5
20240307,143300,1902109515,4110,4110,4115,4110,6
20240307,143200,1902084850,4110,4110,4110,4110,0
20240307,143100,1902084850,4110,4110,4110,4110,1
20240307,143000,1902080740,4105,4110,4110,4105,852
20240307,142900,1898580745,4110,4110,4110,4110,8
20240307,142800,1898547865,4110,4105,4110,4105,272
20240307,142700,1897430645,4105,4110,4115,4105,3763
20240307,142600,1881959710,4110,4115,4115,4110,3
20240307,142500,1881947375,4115,4120,4120,4110,1232
20240307,142400,1876874055,4110,4115,4130,4110,5587
20240307,142300,1853906165,4115,4120,4120,4115,300
20240307,142200,1852671660,4115,4130,4130,4115,3
20240307,142100,1852659300,4110,4110,4115,4110,1008
20240307,142000,1848511420,4115,4125,4125,4115,4667
20240307,141900,1829295155,4140,4140,4140,4140,0
20240307,141800,1829295155,4140,4130,4140,4125,2638
20240307,141700,1818405610,4130,4130,4130,4130,2
20240307,141600,1818397350,4145,4150,4150,4135,2602
20240307,141500,1807607080,4155,4125,4155,4125,2802
20240307,141400,1796003810,4125,4125,4125,4125,0
20240307,141300,1796003810,4125,4125,4125,4125,6
20240307,141200,1795979060,4125,4125,4125,4125,2
20240307,141100,1795970810,4125,4125,4125,4125,2
20240307,141000,1795962560,4130,4130,4130,4130,100
20240307,140900,1795549560,4125,4125,4125,4125,645
20240307,140800,1792888935,4125,4125,4125,4125,7
20240307,140700,1792860060,4125,4125,4130,4125,1328
20240307,140600,1787375710,4125,4125,4130,4125,1329
20240307,140500,1781887585,4135,4130,4135,4130,6
20240307,140400,1781862800,4135,4125,4135,4125,1980
20240307,140300,1773686575,4125,4130,4130,4125,238
20240307,140200,1772704815,4135,4130,4135,4125,6166
20240307,140100,1747240360,4130,4130,4130,4130,186
20240307,140000,1746472180,4130,4130,4130,4130,7
20240307,135900,1746443270,4130,4130,4130,4130,2
20240307,135800,1746435010,4130,4130,4130,4130,2
20240307,135700,1746426750,4130,4130,4130,4130,2
20240307,135600,1746418490,4130,4130,4130,4130,6
20240307,135500,1746393710,4130,4130,4130,4130,2
20240307,135400,1746385450,4130,4130,4130,4130,12
20240307,135300,1746335890,4130,4130,4130,4130,12
20240307,135200,1746286330,4130,4135,4135,4130,260
20240307,135100,1745211280,4135,4135,4135,4135,4
20240307,135000,1745194740,4135,4135,4135,4135,33
20240307,134900,1745058285,4135,4130,4135,4130,32
20240307,134800,1744925975,4140,4130,4140,4130,825
20240307,134700,1741510850,4130,4130,4130,4130,2
20240307,134600,1741502590,4135,4140,4140,4135,692
20240307,134500,1738640900,4140,4140,4140,4135,1950
20240307,134400,1730567910,4135,4135,4140,4130,4007
20240307,134300,1713983975,4130,4130,4130,4130,0
20240307,134200,1713983975,4130,4130,4130,4130,2
20240307,134100,1713975715,4130,4130,4130,4130,2
20240307,134000,1713967455,4130,4130,4130,4130,7
20240307,133900,1713938545,4135,4135,4135,4135,1000
20240307,133800,1709803545,4130,4150,4150,4130,6100
20240307,133700,1684564580,4140,4155,4155,4140,1109
20240307,133600,1679958320,4160,4135,4160,4135,1038
20240307,133500,1675641325,4145,4135,4160,4135,1003
20240307,133400,1671473700,4135,4135,4135,4135,0
20240307,133300,1671473700,4135,4145,4145,4135,3
20240307,133200,1671461285,4145,4145,4145,4135,6
20240307,133100,1671436435,4135,4135,4135,4135,2
20240307,133000,1671428165,4150,4150,4150,4150,10
20240307,132900,1671386665,4135,4145,4150,4135,5
20240307,132800,1671365950,4135,4150,4150,4135,427
20240307,132700,1669595905,4135,4130,4140,4130,1072
20240307,132600,1665159485,4135,4130,4135,4130,4
20240307,132500,1665142955,4135,4135,4135,4135,1
20240307,132400,1665138820,4135,4130,4135,4130,105
20240307,132300,1664704685,4135,4135,4135,4130,152
20240307,132200,1664076175,4130,4130,4130,4130,2
20240307,132100,1664067915,4135,4130,4135,4130,6
20240307,132000,1664043130,4130,4130,4130,4130,7
20240307,131900,1664014220,4130,4130,4130,4130,2
20240307,131800,1664005960,4135,4135,4135,4135,2268
20240307,131700,1654627780,4145,4135,4145,4135,3
20240307,131600,1654615365,4145,4140,4145,4140,7
20240307,131500,1654586380,4145,4135,4145,4135,3
20240307,131400,1654573965,4135,4135,4135,4135,2
20240307,131300,1654565695,4140,4135,4140,4135,178
20240307,131200,1653828785,4145,4135,4145,4135,15
20240307,131100,1653766665,4135,4135,4135,4135,2
20240307,131000,1653758395,4135,4135,4135,4135,202
20240307,130900,1652923125,4135,4135,4135,4135,2
20240307,130800,1652914855,4140,4135,4140,4135,7
20240307,130700,1652885885,4145,4145,4145,4145,1
20240307,130600,1652881740,4135,4140,4140,4135,1002
20240307,130500,1648733470,4140,4130,4140,4130,3
20240307,130400,1648721070,4140,4135,4140,4130,7
20240307,130300,1648692130,4140,4140,4140,4140,0
20240307,130200,1648692130,4140,4140,4140,4130,108
20240307,130100,1648245030,4140,4140,4140,4130,31
20240307,130000,1648116710,4140,4130,4145,4130,636
20240307,125900,1645482490,4130,4135,4150,4130,1245
20240307,125800,1640338990,4135,4135,4150,4135,52
20240307,125700,1640123955,4150,4150,4150,4135,13
20240307,125600,1640070035,4135,4135,4135,4135,2
20240307,125500,1640061765,4150,4135,4150,4135,3
20240307,125400,1640049345,4150,4150,4150,4150,26
20240307,125300,1639941445,4150,4135,4150,4135,2091
20240307,125200,1631292565,4130,4130,4130,4130,2
20240307,125100,1631284305,4135,4130,4135,4130,3
20240307,125000,1631271910,4135,4135,4135,4135,30
20240307,124900,1631147860,4125,4135,4135,4125,22
20240307,124800,1631056910,4125,4125,4125,4125,111
20240307,124700,1630599035,4125,4125,4125,4125,2
20240307,124600,1630590785,4140,4135,4140,4120,17676
20240307,124500,1557697040,4145,4145,4145,4145,1
20240307,124400,1557692895,4150,4155,4155,4125,5918
20240307,124300,1533235830,4145,4155,4165,4145,10005
20240307,124200,1491703990,4165,4155,4165,4155,3
20240307,124100,1491691515,4155,4155,4155,4155,0
20240307,124000,1491691515,4155,4155,4155,4155,2
20240307,123900,1491683205,4165,4155,4165,4155,3
20240307,123800,1491670730,4155,4155,4155,4155,2
20240307,123700,1491662420,4165,4155,4165,4155,3
20240307,123600,1491649945,4165,4165,4165,4165,30
20240307,123500,1491524995,4165,4170,4170,4160,8
20240307,123400,1491491680,4170,4160,4170,4160,44
20240307,123300,1491308630,4170,4170,4170,4160,70
20240307,123200,1491016750,4170,4165,4170,4165,2413
20240307,123100,1480966595,4155,4155,4155,4155,2
20240307,123000,1480958285,4155,4155,4155,4155,4
20240307,122900,1480941665,4155,4165,4165,4155,22
20240307,122800,1480850055,4160,4160,4160,4160,2
20240307,122700,1480841735,4160,4160,4160,4160,1000
20240307,122600,1476681735,4160,4160,4160,4155,2001
20240307,122500,1468366605,4160,4160,4160,4160,2
20240307,122400,1468358285,4170,4160,4170,4160,3
20240307,122300,1468345795,4160,4160,4160,4160,0
20240307,122200,1468345795,4160,4160,4160,4160,2
20240307,122100,1468337475,4160,4170,4170,4160,284
20240307,122000,1467153875,4180,4170,4180,4170,22
20240307,121900,1467061935,4170,4170,4170,4170,0
20240307,121800,1467061935,4170,4170,4170,4170,2
20240307,121700,1467053595,4170,4170,4170,4170,2
20240307,121600,1467045255,4170,4170,4170,4170,2
20240307,121500,1467036915,4180,4185,4185,4180,1533
20240307,121400,1460624525,4185,4185,4185,4185,0
20240307,121300,1460624525,4185,4200,4200,4185,9131
20240307,121200,1422319345,4200,4215,4220,4200,5134
20240307,121100,1400724535,4195,4205,4215,4195,944
20240307,121000,1396761415,4220,4190,4220,4185,7714
20240307,120900,1364410830,4190,4195,4195,4190,55
20240307,120800,1364180115,4195,4195,4195,4185,643
20240307,120700,1361482750,4195,4185,4195,4185,817
20240307,120600,1358056875,4180,4155,4200,4155,21735
20240307,120500,1267099575,4165,4165,4165,4165,0
20240307,120400,1267099575,4165,4170,4170,4165,493
20240307,120300,1265045800,4170,4170,4175,4170,35
20240307,120200,1264899810,4165,4175,4175,4165,248
20240307,120100,1263864430,4170,4165,4170,4165,2140
20240307,120000,1254948130,4155,4155,4155,4155,2
20240307,115900,1254939820,4155,4155,4155,4155,2
20240307,115800,1254931510,4155,4155,4155,4155,2
20240307,115700,1254923200,4165,4155,4165,4155,42
20240307,115600,1254748290,4155,4155,4155,4155,0
20240307,115500,1254748290,4155,4155,4155,4155,2
20240307,115400,1254739980,4155,4155,4155,4155,2
20240307,115300,1254731670,4170,4155,4170,4155,12
20240307,115200,1254681660,4175,4175,4175,4175,10
20240307,115100,1254639910,4155,4155,4155,4155,2
20240307,115000,1254631600,4175,4170,4175,4155,2383
20240307,114900,1244699465,4160,4150,4160,4150,1502
20240307,114800,1238451165,4150,4150,4150,4150,2858
20240307,114700,1226590465,4150,4150,4150,4150,0
20240307,114600,1226590465,4150,4150,4150,4150,2
20240307,114500,1226582165,4150,4150,4150,4150,2
20240307,114400,1226573865,4150,4150,4170,4150,1069
20240307,114300,1222126585,4145,4145,4145,4145,1
20240307,114200,1222122440,4145,4140,4160,4140,3130
20240307,114100,1209163165,4125,4125,4125,4125,2
20240307,114000,1209154915,4125,4125,4125,4125,2
20240307,113900,1209146665,4125,4125,4125,4125,0
20240307,113800,1209146665,4125,4130,4145,4125,1135
20240307,113700,1204464085,4130,4135,4140,4130,2756
20240307,113600,1193072395,4130,4140,4140,4130,4262
20240307,113500,1175447110,4145,4145,4145,4145,1202
20240307,113400,1170464820,4150,4135,4150,4135,27201
20240307,113300,1057637750,4135,4120,4135,4115,7132
20240307,113200,1028203090,4120,4110,4120,4110,2937
20240307,113100,1016116290,4105,4105,4105,4105,2
20240307,113000,1016108080,4110,4110,4110,4110,600
20240307,112900,1013642080,4110,4110,4130,4110,5782
20240307,112800,989872660,4130,4125,4130,4115,6093
20240307,112700,964787670,4115,4115,4115,4115,2
20240307,112600,964779440,4120,4135,4135,4120,12705
20240307,112500,912419500,4135,4135,4135,4135,0
20240307,112400,912419500,4135,4140,4140,4135,484
20240307,112300,910415750,4140,4140,4140,4140,2
20240307,112200,910407470,4140,4140,4140,4140,2
20240307,112100,910399190,4160,4145,4160,4140,515
20240307,112000,908266570,4145,4160,4160,4145,1422
20240307,111900,902368740,4150,4150,4150,4150,2
20240307,111800,902360440,4150,4125,4150,4125,3983
20240307,111700,885850120,4125,4125,4125,4125,2
20240307,111600,885841870,4130,4130,4130,4130,0
20240307,111500,885841870,4130,4150,4150,4130,1032
20240307,111400,881559110,4150,4125,4160,4125,17515
20240307,111300,808939895,4120,4120,4120,4120,241
20240307,111200,807946975,4130,4130,4130,4130,1000
20240307,111100,803816975,4120,4130,4130,4120,236
20240307,111000,802842315,4130,4140,4140,4130,475
20240307,110900,800880555,4130,4130,4130,4130,357
20240307,110800,799406145,4140,4130,4140,4130,1220
20240307,110700,794367535,4135,4140,4140,4135,163
20240307,110600,793693480,4135,4135,4135,4135,347
20240307,110500,792258635,4135,4135,4135,4130,1156
20240307,110400,787478585,4125,4135,4135,4125,15
20240307,110300,787416580,4130,4130,4130,4130,0
20240307,110200,787416580,4130,4125,4130,4120,1287
20240307,110100,782102255,4125,4125,4125,4125,2
20240307,110000,782094005,4110,4140,4140,4110,32424
20240307,105900,648497090,4150,4150,4150,4150,0
20240307,105800,648497090,4150,4150,4150,4150,1
20240307,105700,648492940,4150,4150,4150,4150,0
20240307,105600,648492940,4150,4150,4150,4150,0
20240307,105500,648492940,4150,4150,4150,4150,0
20240307,105400,648492940,4150,4150,4150,4150,1039
20240307,105300,644181090,4150,4150,4150,4150,0
20240307,105200,644181090,4150,4150,4150,4150,1804
20240307,105100,636694490,4150,4150,4150,4150,0
20240307,105000,636694490,4150,4145,4150,4145,1592
20240307,104900,630095550,4145,4145,4145,4145,2
20240307,104800,630087260,4145,4145,4145,4145,0
20240307,104700,630087260,4145,4145,4145,4145,1050
20240307,104600,625735010,4140,4140,4140,4140,4
20240307,104500,625718450,4145,4145,4145,4145,111
20240307,104400,625258355,4165,4165,4165,4165,0
20240307,104300,625258355,4165,4145,4165,4145,3029
20240307,104200,612701950,4155,4155,4155,4155,0
20240307,104100,612701950,4155,4155,4155,4155,2000
20240307,104000,604391950,4155,4155,4155,4155,10
20240307,103900,604350400,4145,4145,4145,4145,0
20240307,103800,604350400,4145,4160,4160,4145,18
20240307,103700,604275640,4160,4160,4160,4160,20
20240307,103600,604192440,4140,4140,4140,4140,0
20240307,103500,604192440,4140,4140,4140,4140,0
20240307,103400,604192440,4140,4150,4150,4140,100
20240307,103300,603778425,4160,4160,4160,4160,0
20240307,103200,603778425,4160,4160,4160,4160,0
20240307,103100,603778425,4160,4160,4160,4155,966
20240307,103000,599764685,4155,4155,4155,4145,5001
20240307,102900,579035520,4155,4150,4155,4150,11981
20240307,102800,529284285,4145,4155,4155,4145,4042
20240307,102700,512494395,4145,4145,4145,4145,0
20240307,102600,512494395,4145,4145,4145,4145,531
20240307,102500,510293400,4145,4145,4145,4145,20
20240307,102400,510210500,4135,4135,4135,4135,0
20240307,102300,510210500,4135,4140,4145,4135,386
20240307,102200,508612735,4135,4130,4135,4130,1301
20240307,102100,503233490,4135,4150,4150,4135,1517
20240307,102000,496954365,4155,4155,4155,4155,602
20240307,101900,494453055,4165,4170,4170,4165,3226
20240307,101800,481014980,4185,4175,4185,4175,541
20240307,101700,478753485,4175,4175,4175,4175,3
20240307,101600,478740960,4175,4185,4185,4175,193
20240307,101500,477935175,4175,4180,4180,4175,327
20240307,101400,476569910,4190,4175,4190,4175,4925
20240307,101300,455972125,4175,4160,4175,4160,4000
20240307,101200,439302990,4160,4170,4170,4160,621
20240307,101100,436719620,4175,4175,4175,4160,3307
20240307,101000,422923395,4175,4170,4175,4155,6465
20240307,100900,396012320,4170,4170,4170,4170,0
20240307,100800,396012320,4170,4170,4170,4170,0
20240307,100700,396012320,4170,4160,4170,4160,275
20240307,100600,394868200,4165,4165,4165,4165,1761
20240307,100500,387533635,4165,4165,4165,4165,0
20240307,100400,387533635,4165,4160,4165,4160,3
20240307,100300,387521150,4170,4155,4170,4155,135
20240307,100200,386959250,4150,4150,4150,4150,458
20240307,100100,385058550,4150,4145,4150,4145,463
20240307,100000,383139395,4150,4150,4150,4150,530
20240307,095900,380939895,4150,4150,4150,4150,0
20240307,095800,380939895,4150,4150,4150,4150,10
20240307,095700,380898395,4150,4140,4150,4140,550
20240307,095600,378620895,4140,4140,4140,4140,207
20240307,095500,377763915,4145,4145,4145,4145,24
20240307,095400,377664435,4150,4150,4150,4150,0
20240307,095300,377664435,4150,4150,4150,4150,10
20240307,095200,377622935,4140,4140,4140,4140,120
20240307,095100,377126135,4155,4155,4155,4155,20
20240307,095000,377043035,4145,4145,4145,4145,46
20240307,094900,376852365,4145,4150,4150,4145,204
20240307,094800,376006775,4155,4160,4160,4155,1263
20240307,094700,370759005,4160,4155,4165,4150,1626
20240307,094600,363991995,4165,4165,4165,4165,15
20240307,094500,363929520,4170,4160,4170,4160,112
20240307,094400,363463500,4170,4170,4175,4165,285
20240307,094300,362276405,4175,4175,4175,4170,305
20240307,094200,361003040,4175,4160,4175,4160,6149
20240307,094100,335360615,4160,4165,4165,4160,1806
20240307,094000,327846760,4160,4140,4160,4140,4691
20240307,093900,308365125,4140,4140,4140,4140,4
20240307,093800,308348565,4140,4140,4140,4140,30
20240307,093700,308224365,4130,4145,4145,4130,496
20240307,093600,306173195,4145,4145,4145,4145,993
20240307,093500,302057210,4150,4120,4150,4120,2825
20240307,093400,290399410,4115,4105,4130,4105,10147
20240307,093300,248716490,4115,4115,4115,4105,6192
20240307,093200,223270360,4130,4135,4135,4110,13018
20240307,093100,169643040,4130,4130,4130,4130,0
20240307,093000,169643040,4130,4130,4130,4130,377
20240307,092900,168086030,4130,4135,4150,4130,2222
20240307,092800,158908450,4135,4150,4150,4135,1506
20240307,092700,152672135,4145,4145,4145,4145,300
20240307,092600,151428635,4145,4145,4145,4145,963
20240307,092500,147437000,4150,4150,4150,4145,307
20240307,092400,146163480,4170,4170,4170,4150,2458
20240307,092300,135950370,4175,4175,4175,4175,100
20240307,092200,135532870,4175,4175,4175,4175,2
20240307,092100,135524520,4175,4175,4175,4175,29
20240307,092000,135403445,4175,4160,4175,4160,1492
20240307,091900,129196560,4170,4170,4170,4170,0
20240307,091800,129196560,4170,4170,4170,4170,0
20240307,091700,129196560,4170,4170,4170,4170,1002
20240307,091600,125018220,4170,4150,4170,4150,1446
20240307,091500,119017120,4150,4170,4170,4150,2535
20240307,091400,108471450,4170,4145,4170,4145,8601
20240307,091300,72817805,4140,4140,4140,4140,24
20240307,091200,72718445,4140,4130,4140,4130,1951
20240307,091100,64647055,4140,4145,4145,4125,4075
20240307,091000,47777575,4155,4145,4155,4145,16
20240307,090900,47711105,4155,4175,4175,4155,1013
20240307,090800,43501090,4175,4155,4175,4145,1195
20240307,090700,38538965,4175,4175,4175,4175,0
20240307,090600,38538965,4175,4165,4175,4165,3406
20240307,090500,24329850,4175,4165,4175,4165,284
20240307,090400,23144710,4165,4170,4170,4165,512
20240307,090300,21012170,4175,4150,4175,4140,833
20240307,090200,17559860,4155,4200,4200,4155,2101
20240307,090100,8807240,4200,4200,4200,4200,0
20240307,090000,8807240,4200,4185,4200,4170,2106