KissMeData/001200/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,183300,2530250830,4080,4080,4080,4080,11561
20240308,183200,2530250830,4080,4080,4080,4080,0
20240308,183100,2530250830,4080,4080,4080,4080,0
20240308,183000,2530250830,4080,4080,4080,4080,0
20240308,182900,2530250830,4080,4080,4080,4080,0
20240308,182800,2530250830,4080,4080,4080,4080,0
20240308,182700,2530250830,4080,4080,4080,4080,0
20240308,182600,2530250830,4080,4080,4080,4080,0
20240308,182500,2530250830,4080,4080,4080,4080,0
20240308,182400,2530250830,4080,4080,4080,4080,0
20240308,182300,2530250830,4080,4080,4080,4080,0
20240308,182200,2530250830,4080,4080,4080,4080,0
20240308,182100,2530250830,4080,4080,4080,4080,0
20240308,182000,2530250830,4080,4080,4080,4080,0
20240308,181900,2530250830,4080,4080,4080,4080,0
20240308,181800,2530250830,4080,4080,4080,4080,0
20240308,181700,2530250830,4080,4080,4080,4080,0
20240308,181600,2530250830,4080,4080,4080,4080,0
20240308,181500,2530250830,4080,4080,4080,4080,0
20240308,181400,2530250830,4080,4080,4080,4080,0
20240308,181300,2530250830,4080,4080,4080,4080,0
20240308,181200,2530250830,4080,4080,4080,4080,0
20240308,181100,2530250830,4080,4080,4080,4080,0
20240308,181000,2530250830,4080,4080,4080,4080,0
20240308,180900,2530250830,4080,4080,4080,4080,0
20240308,180800,2530250830,4080,4080,4080,4080,0
20240308,180700,2530250830,4080,4080,4080,4080,0
20240308,180600,2530250830,4080,4080,4080,4080,0
20240308,180500,2530250830,4080,4080,4080,4080,0
20240308,180400,2530250830,4080,4080,4080,4080,0
20240308,180300,2530250830,4080,4080,4080,4080,11561
20240308,180200,2530250830,4080,4080,4080,4080,0
20240308,180100,2530250830,4080,4080,4080,4080,0
20240308,180000,2530250830,4080,4080,4080,4080,0
20240308,175900,2530250830,4080,4080,4080,4080,0
20240308,175800,2530250830,4080,4080,4080,4080,0
20240308,175700,2530250830,4080,4080,4080,4080,0
20240308,175600,2530250830,4080,4080,4080,4080,0
20240308,175500,2530250830,4080,4080,4080,4080,0
20240308,175400,2530250830,4080,4080,4080,4080,0
20240308,175300,2530250830,4080,4080,4080,4080,0
20240308,175200,2530250830,4080,4080,4080,4080,0
20240308,175100,2530250830,4080,4080,4080,4080,0
20240308,175000,2530250830,4080,4080,4080,4080,0
20240308,174900,2530250830,4080,4080,4080,4080,0
20240308,174800,2530250830,4080,4080,4080,4080,0
20240308,174700,2530250830,4080,4080,4080,4080,0
20240308,174600,2530250830,4080,4080,4080,4080,0
20240308,174500,2530250830,4080,4080,4080,4080,0
20240308,174400,2530250830,4080,4080,4080,4080,0
20240308,174300,2530250830,4080,4080,4080,4080,0
20240308,174200,2530250830,4080,4080,4080,4080,0
20240308,174100,2530250830,4080,4080,4080,4080,0
20240308,174000,2530250830,4080,4080,4080,4080,0
20240308,173900,2530250830,4080,4080,4080,4080,0
20240308,173800,2530250830,4080,4080,4080,4080,0
20240308,173700,2530250830,4080,4080,4080,4080,0
20240308,173600,2530250830,4080,4080,4080,4080,0
20240308,173500,2530250830,4080,4080,4080,4080,0
20240308,173400,2530250830,4080,4080,4080,4080,0
20240308,173300,2530250830,4080,4080,4080,4080,11561
20240308,173200,2530250830,4080,4080,4080,4080,0
20240308,173100,2530250830,4080,4080,4080,4080,0
20240308,173000,2530250830,4080,4080,4080,4080,0
20240308,172900,2530250830,4080,4080,4080,4080,0
20240308,172800,2530250830,4080,4080,4080,4080,0
20240308,172700,2530250830,4080,4080,4080,4080,0
20240308,172600,2530250830,4080,4080,4080,4080,0
20240308,172500,2530250830,4080,4080,4080,4080,0
20240308,172400,2530250830,4080,4080,4080,4080,0
20240308,172300,2530250830,4080,4080,4080,4080,0
20240308,172200,2530250830,4080,4080,4080,4080,0
20240308,172100,2530250830,4080,4080,4080,4080,0
20240308,172000,2530250830,4080,4080,4080,4080,0
20240308,171900,2530250830,4080,4080,4080,4080,0
20240308,171800,2530250830,4080,4080,4080,4080,0
20240308,171700,2530250830,4080,4080,4080,4080,0
20240308,171600,2530250830,4080,4080,4080,4080,0
20240308,171500,2530250830,4080,4080,4080,4080,0
20240308,171400,2530250830,4080,4080,4080,4080,0
20240308,171300,2530250830,4080,4080,4080,4080,0
20240308,171200,2530250830,4080,4080,4080,4080,0
20240308,171100,2530250830,4080,4080,4080,4080,0
20240308,171000,2530250830,4080,4080,4080,4080,0
20240308,170900,2530250830,4080,4080,4080,4080,0
20240308,170800,2530250830,4080,4080,4080,4080,0
20240308,170700,2530250830,4080,4080,4080,4080,0
20240308,170600,2530250830,4080,4080,4080,4080,0
20240308,170500,2530250830,4080,4080,4080,4080,0
20240308,170400,2530250830,4080,4080,4080,4080,0
20240308,170300,2530250830,4080,4080,4080,4080,11561
20240308,170200,2530250830,4080,4080,4080,4080,0
20240308,170100,2530250830,4080,4080,4080,4080,0
20240308,170000,2530250830,4080,4080,4080,4080,0
20240308,165900,2530250830,4080,4080,4080,4080,0
20240308,165800,2530250830,4080,4080,4080,4080,0
20240308,165700,2530250830,4080,4080,4080,4080,0
20240308,165600,2530250830,4080,4080,4080,4080,0
20240308,165500,2530250830,4080,4080,4080,4080,0
20240308,165400,2530250830,4080,4080,4080,4080,0
20240308,165300,2530250830,4080,4080,4080,4080,0
20240308,165200,2530250830,4080,4080,4080,4080,0
20240308,165100,2530250830,4080,4080,4080,4080,0
20240308,165000,2530250830,4080,4080,4080,4080,0
20240308,164900,2530250830,4080,4080,4080,4080,0
20240308,164800,2530250830,4080,4080,4080,4080,0
20240308,164700,2530250830,4080,4080,4080,4080,0
20240308,164600,2530250830,4080,4080,4080,4080,0
20240308,164500,2530250830,4080,4080,4080,4080,0
20240308,164400,2530250830,4080,4080,4080,4080,0
20240308,164300,2530250830,4080,4080,4080,4080,0
20240308,164200,2530250830,4080,4080,4080,4080,0
20240308,164100,2530250830,4080,4080,4080,4080,0
20240308,164000,2530250830,4080,4080,4080,4080,0
20240308,163900,2530250830,4080,4080,4080,4080,0
20240308,163800,2530250830,4080,4080,4080,4080,0
20240308,163700,2530250830,4080,4080,4080,4080,0
20240308,163600,2530250830,4080,4080,4080,4080,0
20240308,163500,2530250830,4080,4080,4080,4080,0
20240308,163400,2530250830,4080,4080,4080,4080,0
20240308,163300,2530250830,4080,4080,4080,4080,11561
20240308,163200,2530250830,4080,4080,4080,4080,0
20240308,163100,2530250830,4080,4080,4080,4080,0
20240308,163000,2530250830,4080,4080,4080,4080,0
20240308,162900,2530250830,4080,4080,4080,4080,0
20240308,162800,2530250830,4080,4080,4080,4080,0
20240308,162700,2530250830,4080,4080,4080,4080,0
20240308,162600,2530250830,4080,4080,4080,4080,0
20240308,162500,2530250830,4080,4080,4080,4080,0
20240308,162400,2530250830,4080,4080,4080,4080,0
20240308,162300,2530250830,4080,4080,4080,4080,0
20240308,162200,2530250830,4080,4080,4080,4080,0
20240308,162100,2530250830,4080,4080,4080,4080,0
20240308,162000,2530250830,4080,4080,4080,4080,0
20240308,161900,2530250830,4080,4080,4080,4080,0
20240308,161800,2530250830,4080,4080,4080,4080,0
20240308,161700,2530250830,4080,4080,4080,4080,0
20240308,161600,2530250830,4080,4080,4080,4080,0
20240308,161500,2530250830,4080,4080,4080,4080,0
20240308,161400,2530250830,4080,4080,4080,4080,0
20240308,161300,2530250830,4080,4080,4080,4080,0
20240308,161200,2530250830,4080,4080,4080,4080,0
20240308,161100,2530250830,4080,4080,4080,4080,0
20240308,161000,2530250830,4080,4080,4080,4080,0
20240308,160900,2530250830,4080,4080,4080,4080,0
20240308,160800,2530250830,4080,4080,4080,4080,0
20240308,160700,2530250830,4080,4080,4080,4080,0
20240308,160600,2530250830,4080,4080,4080,4080,0
20240308,160500,2530250830,4080,4080,4080,4080,0
20240308,160400,2530250830,4080,4080,4080,4080,0
20240308,160300,2530250830,4080,4080,4080,4080,11561
20240308,160200,2530250830,4080,4080,4080,4080,0
20240308,160100,2530250830,4080,4080,4080,4080,0
20240308,160000,2530250830,4080,4080,4080,4080,0
20240308,155900,2530250830,4080,4080,4080,4080,0
20240308,155800,2530250830,4080,4080,4080,4080,0
20240308,155700,2530250830,4080,4080,4080,4080,0
20240308,155600,2530250830,4080,4080,4080,4080,0
20240308,155500,2530250830,4080,4080,4080,4080,0
20240308,155400,2530250830,4080,4080,4080,4080,0
20240308,155300,2530250830,4080,4080,4080,4080,0
20240308,155200,2530250830,4080,4080,4080,4080,0
20240308,155100,2530250830,4080,4080,4080,4080,0
20240308,155000,2530250830,4080,4080,4080,4080,0
20240308,154900,2530250830,4080,4080,4080,4080,0
20240308,154800,2530250830,4080,4080,4080,4080,0
20240308,154700,2530250830,4080,4080,4080,4080,0
20240308,154600,2530250830,4080,4080,4080,4080,0
20240308,154500,2530250830,4080,4080,4080,4080,0
20240308,154400,2530250830,4080,4080,4080,4080,0
20240308,154300,2530250830,4080,4080,4080,4080,0
20240308,154200,2530250830,4080,4080,4080,4080,0
20240308,154100,2530250830,4080,4080,4080,4080,0
20240308,154000,2530250830,4080,4080,4080,4080,0
20240308,153900,2530250830,4080,4080,4080,4080,0
20240308,153800,2530250830,4080,4080,4080,4080,0
20240308,153700,2530250830,4080,4080,4080,4080,0
20240308,153600,2530250830,4080,4080,4080,4080,0
20240308,153500,2530250830,4080,4080,4080,4080,0
20240308,153400,2530250830,4080,4080,4080,4080,0
20240308,153300,2530250830,4080,4080,4080,4080,11561
20240308,153200,2530250830,4080,4080,4080,4080,0
20240308,153100,2530250830,4080,4080,4080,4080,0
20240308,153000,2530250830,4080,4080,4080,4080,11561
20240308,152900,2483081950,4065,4065,4065,4065,0
20240308,152800,2483081950,4065,4065,4065,4065,0
20240308,152700,2483081950,4065,4065,4065,4065,0
20240308,152600,2483081950,4065,4065,4065,4065,0
20240308,152500,2483081950,4065,4065,4065,4065,0
20240308,152400,2483081950,4065,4065,4065,4065,0
20240308,152300,2483081950,4065,4065,4065,4065,0
20240308,152200,2483081950,4065,4065,4065,4065,0
20240308,152100,2483081950,4065,4065,4065,4065,0
20240308,152000,2483081950,4065,4065,4065,4065,0
20240308,151900,2483081950,4065,4070,4090,4055,22806
20240308,151800,2390321030,4075,4065,4075,4065,4463
20240308,151700,2372152475,4065,4070,4070,4060,1531
20240308,151600,2365921465,4070,4050,4070,4050,11953
20240308,151500,2317419755,4065,4055,4070,4050,4452
20240308,151400,2299348660,4055,4050,4055,4050,2996
20240308,151300,2287214820,4050,4050,4050,4050,2
20240308,151200,2287206720,4050,4050,4050,4050,2
20240308,151100,2287198620,4050,4050,4050,4050,101
20240308,151000,2286789570,4060,4045,4060,4040,11098
20240308,150900,2241925720,4060,4060,4060,4060,2
20240308,150800,2241917600,4065,4050,4065,4050,5002
20240308,150700,2221625000,4050,4050,4050,4050,2
20240308,150600,2221616900,4050,4050,4050,4050,0
20240308,150500,2221616900,4050,4050,4050,4050,1
20240308,150400,2221612850,4055,4050,4055,4050,1017
20240308,150300,2217493990,4050,4050,4050,4050,1
20240308,150200,2217489940,4050,4050,4050,4050,2
20240308,150100,2217481840,4050,4050,4050,4050,703
20240308,150000,2214634690,4050,4045,4050,4040,1078
20240308,145900,2210279545,4040,4040,4040,4040,186
20240308,145800,2209528105,4040,4035,4040,4035,255
20240308,145700,2208499165,4040,4040,4040,4040,2
20240308,145600,2208491085,4040,4045,4045,4030,250
20240308,145500,2207481765,4045,4040,4045,4040,258
20240308,145400,2206439435,4045,4045,4045,4045,61
20240308,145300,2206192690,4040,4040,4040,4040,254
20240308,145200,2205166530,4045,4045,4045,4045,2
20240308,145100,2205158440,4045,4050,4055,4045,103
20240308,145000,2204741175,4055,4045,4055,4045,2487
20240308,144900,2194670055,4050,4045,4050,4045,106
20240308,144800,2194241255,4040,4030,4040,4030,679
20240308,144700,2191501515,4040,4030,4040,4030,707
20240308,144600,2188651010,4035,4035,4035,4035,0
20240308,144500,2188651010,4035,4035,4035,4035,254
20240308,144400,2187626120,4035,4035,4035,4035,0
20240308,144300,2187626120,4035,4045,4045,4035,5243
20240308,144200,2166428810,4045,4045,4045,4045,256
20240308,144100,2165393290,4045,4045,4050,4045,150
20240308,144000,2164786490,4045,4045,4045,4040,277
20240308,143900,2163667300,4045,4045,4045,4045,97
20240308,143800,2163274935,4040,4040,4040,4040,254
20240308,143700,2162248775,4050,4050,4050,4050,0
20240308,143600,2162248775,4050,4045,4050,4045,1578
20240308,143500,2155865715,4040,4040,4040,4040,254
20240308,143400,2154839555,4045,4040,4045,4035,266
20240308,143300,2153764875,4045,4045,4045,4045,0
20240308,143200,2153764875,4045,4045,4045,4040,365
20240308,143100,2152289725,4045,4045,4045,4045,1
20240308,143000,2152285680,4040,4040,4040,4040,292
20240308,142900,2151106000,4045,4030,4045,4030,450
20240308,142800,2149291205,4040,4035,4040,4030,793
20240308,142700,2146094135,4040,4030,4040,4030,200
20240308,142600,2145286895,4030,4030,4030,4030,0
20240308,142500,2145286895,4030,4035,4035,4030,256
20240308,142400,2144255210,4035,4040,4040,4035,435
20240308,142300,2142499935,4035,4040,4040,4035,1330
20240308,142200,2137129240,4040,4040,4040,4040,1815
20240308,142100,2129796640,4045,4045,4045,4045,116
20240308,142000,2129327420,4040,4040,4045,4040,369
20240308,141900,2127836410,4045,4045,4045,4040,260
20240308,141800,2126785995,4045,4045,4045,4045,1
20240308,141700,2126781950,4040,4040,4040,4040,1
20240308,141600,2126777910,4050,4040,4050,4040,494
20240308,141500,2124780945,4045,4045,4045,4045,1
20240308,141400,2124776900,4035,4045,4050,4035,1215
20240308,141300,2119867145,4045,4030,4045,4030,511
20240308,141200,2117803980,4030,4025,4030,4020,1020
20240308,141100,2113696520,4035,4035,4035,4035,0
20240308,141000,2113696520,4035,4035,4035,4035,0
20240308,140900,2113696520,4035,4035,4035,4035,0
20240308,140800,2113696520,4035,4030,4035,4030,1659
20240308,140700,2107002795,4030,4020,4030,4020,1228
20240308,140600,2102058955,4025,4025,4025,4025,479
20240308,140500,2100130980,4030,4030,4030,4030,20
20240308,140400,2100050380,4025,4030,4030,4025,109
20240308,140300,2099611115,4035,4035,4035,4035,2811
20240308,140200,2088268730,4035,4030,4035,4030,1125
20240308,140100,2083729855,4035,4040,4040,4035,5727
20240308,140000,2060621250,4040,4040,4040,4040,1
20240308,135900,2060617210,4045,4040,4045,4040,466
20240308,135800,2058734320,4040,4040,4040,4040,202
20240308,135700,2057918240,4045,4045,4045,4045,0
20240308,135600,2057918240,4045,4045,4045,4045,1
20240308,135500,2057914195,4050,4045,4050,4045,1211
20240308,135400,2053011305,4045,4035,4045,4035,709
20240308,135300,2050149390,4040,4035,4040,4035,365
20240308,135200,2048676065,4040,4040,4040,4040,1
20240308,135100,2048672025,4045,4045,4045,4045,0
20240308,135000,2048672025,4045,4045,4045,4045,1
20240308,134900,2048667980,4050,4030,4050,4030,5200
20240308,134800,2027635285,4030,4030,4030,4030,154
20240308,134700,2027014665,4035,4035,4035,4035,2258
20240308,134600,2017903635,4035,4040,4040,4035,2355
20240308,134500,2008390710,4040,4035,4040,4035,1962
20240308,134400,2000472670,4040,4040,4040,4040,1065
20240308,134300,1996170070,4040,4030,4040,4025,3430
20240308,134200,1982332570,4030,4030,4030,4030,0
20240308,134100,1982332570,4030,4035,4035,4030,1546
20240308,134000,1976095730,4030,4030,4030,4030,1497
20240308,133900,1970062820,4030,4030,4030,4030,1
20240308,133800,1970058790,4030,4030,4045,4025,6378
20240308,133700,1944298670,4030,4020,4030,4020,1400
20240308,133600,1938659345,4020,4020,4020,4020,191
20240308,133500,1937891525,4025,4015,4025,4015,1721
20240308,133400,1930980560,4015,4015,4015,4015,1565
20240308,133300,1924697085,4020,4010,4020,4010,30
20240308,133200,1924576620,4010,4000,4010,4000,1908
20240308,133100,1916937545,4000,4005,4005,4000,683
20240308,133000,1914204630,4005,4005,4005,4005,254
20240308,132900,1913187360,4010,4010,4010,4010,1
20240308,132800,1913183350,4020,4020,4020,4020,0
20240308,132700,1913183350,4020,4020,4020,4020,0
20240308,132600,1913183350,4020,4005,4020,4005,1001
20240308,132500,1909162905,4005,4000,4005,4000,626
20240308,132400,1906657060,4010,4010,4010,4010,0
20240308,132300,1906657060,4010,4010,4010,4010,2
20240308,132200,1906649040,4010,4010,4010,4010,35
20240308,132100,1906508690,4015,4015,4015,4015,20
20240308,132000,1906428390,4015,4000,4015,4000,11254
20240308,131900,1861257440,4005,4005,4005,4005,0
20240308,131800,1861257440,4005,4005,4005,4005,100
20240308,131700,1860856940,4005,4005,4005,4005,254
20240308,131600,1859839670,4010,4010,4010,4010,43
20240308,131500,1859667240,4010,3990,4010,3990,10649
20240308,131400,1817073545,3995,3990,3995,3990,298
20240308,131300,1815884310,3990,3990,3990,3990,0
20240308,131200,1815884310,3990,3990,3990,3990,254
20240308,131100,1814870850,3990,3990,3990,3990,501
20240308,131000,1812871860,3990,3995,3995,3990,555
20240308,130900,1810656410,3985,3990,3990,3985,1489
20240308,130800,1804716570,3980,3985,3985,3980,2085
20240308,130700,1796412310,3985,3985,3985,3985,68
20240308,130600,1796141330,3995,3995,3995,3995,1255
20240308,130500,1791127605,3995,3995,3995,3995,0
20240308,130400,1791127605,3995,3995,3995,3995,255
20240308,130300,1790108880,4000,4000,4000,4000,30
20240308,130200,1789988880,4000,3995,4000,3990,484
20240308,130100,1788056525,3995,3985,3995,3985,35
20240308,130000,1787916710,3990,3990,3990,3990,0
20240308,125900,1787916710,3990,3990,3990,3990,636
20240308,125800,1785379070,3990,3990,3990,3990,50
20240308,125700,1785179570,3990,3990,3990,3990,203
20240308,125600,1784369600,3990,3990,3990,3990,246
20240308,125500,1783388060,3995,3995,3995,3995,0
20240308,125400,1783388060,3995,3990,3995,3990,7
20240308,125300,1783360105,3990,3975,3990,3975,2290
20240308,125200,1774240085,3980,3980,3980,3980,40
20240308,125100,1774080885,3980,3980,3980,3980,333
20240308,125000,1772755545,3980,3985,4000,3980,1800
20240308,124900,1765589385,3975,3985,3990,3975,803
20240308,124800,1762391800,3980,3975,3980,3975,4473
20240308,124700,1744603440,3980,3980,3980,3980,97
20240308,124600,1744217380,3980,3990,3990,3970,10011
20240308,124500,1704471485,3980,3990,3990,3980,5001
20240308,124400,1684560165,3985,3985,3985,3985,250
20240308,124300,1683563915,3995,3995,3995,3995,1
20240308,124200,1683559920,4000,3985,4000,3985,78
20240308,124100,1683249075,4000,3990,4000,3985,3749
20240308,124000,1668293080,4000,3990,4000,3990,101
20240308,123900,1667890080,4005,4005,4005,4005,2
20240308,123800,1667882070,4005,4000,4005,4000,257
20240308,123700,1666854065,4005,4005,4005,4005,1
20240308,123600,1666850060,4010,4000,4010,4000,1230
20240308,123500,1661929960,4000,3995,4000,3995,255
20240308,123400,1660911230,3995,3995,3995,3995,0
20240308,123300,1660911230,3995,3990,3995,3990,799
20240308,123200,1657720760,3985,3990,3990,3985,210
20240308,123100,1656883510,3990,3995,3995,3990,377
20240308,123000,1655379265,3995,3995,3995,3995,4
20240308,122900,1655363285,4000,3985,4000,3985,1444
20240308,122800,1649602215,3990,3990,3990,3990,9
20240308,122700,1649566305,4000,3985,4000,3985,1025
20240308,122600,1645476640,3985,3990,3990,3985,335
20240308,122500,1644141115,4010,4000,4010,3970,25075
20240308,122400,1544267580,4000,4010,4010,4000,1484
20240308,122300,1538321740,4000,4000,4000,4000,1259
20240308,122200,1533285740,4000,4015,4015,4000,3845
20240308,122100,1517905590,4000,4000,4000,4000,3162
20240308,122000,1505257590,4000,3995,4000,3995,909
20240308,121900,1501623105,3995,3995,3995,3995,1
20240308,121800,1501619110,3990,3995,3995,3990,404
20240308,121700,1500006400,3995,3990,3995,3990,254
20240308,121600,1498992935,3995,3995,3995,3995,15
20240308,121500,1498933010,3995,3995,3995,3995,39
20240308,121400,1498777205,4000,4000,4000,4000,1
20240308,121300,1498773205,3995,4000,4000,3995,256
20240308,121200,1497750480,3995,3995,3995,3995,255
20240308,121100,1496731755,3995,3995,3995,3995,0
20240308,121000,1496731755,3995,3995,3995,3995,255
20240308,120900,1495713030,4000,3995,4000,3990,1682
20240308,120800,1488991600,3995,3995,3995,3990,1692
20240308,120700,1482237060,4000,3995,4000,3995,355
20240308,120600,1480818335,3995,3995,3995,3995,1
20240308,120500,1480814340,3995,4000,4000,3995,268
20240308,120400,1479743615,4000,4000,4000,4000,2
20240308,120300,1479735615,4000,4000,4000,4000,53
20240308,120200,1479523615,4000,4000,4000,4000,1575
20240308,120100,1473223615,4000,4005,4005,4000,117
20240308,120000,1472755610,4000,4000,4000,4000,511
20240308,115900,1470711610,4005,4005,4005,4005,2299
20240308,115800,1461504115,4005,4005,4005,4005,33
20240308,115700,1461371950,4005,4005,4005,4005,253
20240308,115600,1460358685,4010,4010,4010,4010,330
20240308,115500,1459035385,4010,4010,4010,4010,0
20240308,115400,1459035385,4010,4015,4015,4010,479
20240308,115300,1457113450,4010,4010,4010,4010,10
20240308,115200,1457073350,4005,4005,4005,4005,475
20240308,115100,1455170975,4005,4005,4005,4005,253
20240308,115000,1454157710,4005,4005,4005,4005,0
20240308,114900,1454157710,4005,4005,4005,4005,256
20240308,114800,1453132430,4010,4010,4010,4010,2
20240308,114700,1453124410,4010,4005,4010,4005,275
20240308,114600,1452022865,4015,4010,4015,4010,263
20240308,114500,1450968190,4010,4010,4010,4010,0
20240308,114400,1450968190,4010,4010,4010,4010,255
20240308,114300,1449945640,4015,4015,4015,4015,3
20240308,114200,1449933595,4015,4015,4015,4015,0
20240308,114100,1449933595,4015,4010,4015,4010,315
20240308,114000,1448670150,4015,4015,4015,4015,0
20240308,113900,1448670150,4015,4015,4015,4010,1741
20240308,113800,1441681300,4015,4020,4020,4005,6490
20240308,113700,1415677865,4015,4015,4015,4015,0
20240308,113600,1415677865,4015,4015,4015,4010,2863
20240308,113500,1404195420,4010,4010,4010,4010,0
20240308,113400,1404195420,4010,4010,4010,4010,384
20240308,113300,1402655580,4020,4020,4020,4020,98
20240308,113200,1402261620,4010,4025,4025,4010,10001
20240308,113100,1362141065,4020,4025,4030,4020,752
20240308,113000,1359115480,4025,4020,4025,4020,255
20240308,112900,1358090370,4030,4030,4030,4030,11
20240308,112800,1358046040,4035,4025,4035,4025,831
20240308,112700,1354700025,4025,4025,4025,4025,0
20240308,112600,1354700025,4025,4025,4025,4025,3
20240308,112500,1354687950,4040,4045,4045,4025,256
20240308,112400,1353657515,4035,4035,4035,4035,225
20240308,112300,1352749640,4035,4025,4035,4025,43
20240308,112200,1352576245,4025,4025,4025,4025,402
20240308,112100,1350958195,4020,4020,4020,4020,254
20240308,112000,1349937115,4050,4050,4050,4050,0
20240308,111900,1349937115,4050,4050,4050,4050,1
20240308,111800,1349933065,4025,4020,4060,4015,2474
20240308,111700,1339968470,4040,4020,4040,4020,447
20240308,111600,1338167240,4020,4020,4035,4010,1941
20240308,111500,1330353750,4025,4040,4040,4025,55
20240308,111400,1330131995,4050,4050,4050,4050,0
20240308,111300,1330131995,4050,4050,4050,4045,507
20240308,111200,1328081145,4060,4040,4060,4030,1951
20240308,111100,1320202655,4065,4005,4070,4005,22917
20240308,111000,1227458400,4000,4005,4005,4000,484
20240308,110900,1225522395,4005,4005,4005,4005,3
20240308,110800,1225510380,4000,4005,4005,4000,356
20240308,110700,1224085880,4000,4005,4005,4000,133
20240308,110600,1223553875,4000,4000,4000,4000,210
20240308,110500,1222713875,4015,4005,4020,4005,38
20240308,110400,1222561275,4005,3995,4015,3995,2795
20240308,110300,1211378160,3990,4000,4000,3990,2047
20240308,110200,1203190235,4020,4010,4020,3990,26840
20240308,110100,1095915890,4010,4010,4010,4010,10
20240308,110000,1095875790,4015,4015,4015,4015,3
20240308,105900,1095863745,4025,4015,4025,4005,6248
20240308,105800,1070820790,4030,4025,4030,4025,40
20240308,105700,1070659765,4015,4010,4015,4010,427
20240308,105600,1068945940,4020,4005,4020,4005,906
20240308,105500,1065309430,4010,4010,4010,4010,290
20240308,105400,1064146530,4015,4015,4015,4015,463
20240308,105300,1062287585,4020,4020,4020,4020,85
20240308,105200,1061945885,4020,4020,4020,4020,38
20240308,105100,1061793125,4040,4040,4040,4040,0
20240308,105000,1061793125,4040,4030,4050,4015,1684
20240308,104900,1054978295,4020,4010,4020,4010,2300
20240308,104800,1045736060,4015,4015,4015,4015,10
20240308,104700,1045695910,4020,4010,4020,4010,238
20240308,104600,1044741520,4010,4010,4010,4000,1736
20240308,104500,1037781160,4005,4015,4020,4005,11033
20240308,104400,993512855,4010,4015,4015,4010,2499
20240308,104300,983491625,4020,4020,4020,4020,0
20240308,104200,983491625,4020,4020,4020,4020,10
20240308,104100,983451425,4020,4020,4050,4020,4554
20240308,104000,965113720,4020,4010,4020,4010,1486
20240308,103900,959142500,4015,4010,4015,4010,2258
20240308,103800,950087910,4015,4015,4015,4015,1
20240308,103700,950083895,4010,4010,4010,4010,753
20240308,103600,947064365,4015,4015,4015,4010,403
20240308,103500,945447595,4015,4015,4015,4015,17
20240308,103400,945379340,4015,4015,4015,4015,384
20240308,103300,943837580,4015,4015,4015,4015,709
20240308,103200,940990945,4015,4015,4015,4015,0
20240308,103100,940990945,4015,4015,4015,4015,255
20240308,103000,939967120,4020,4020,4020,4015,95
20240308,102900,939585620,4015,4020,4020,4015,256
20240308,102800,938557770,4020,4015,4020,4015,2678
20240308,102700,927793485,4020,4020,4020,4020,10
20240308,102600,927753285,4015,4020,4020,4015,524
20240308,102500,925649325,4020,4020,4020,4020,0
20240308,102400,925649325,4020,4020,4020,4020,184
20240308,102300,924909645,4020,4020,4020,4020,541
20240308,102200,922734825,4020,4020,4020,4020,0
20240308,102100,922734825,4020,4020,4020,4020,503
20240308,102000,920712765,4025,4025,4025,4025,44
20240308,101900,920535665,4035,4035,4035,4035,200
20240308,101800,919728665,4050,4050,4050,4050,0
20240308,101700,919728665,4050,4050,4050,4050,100
20240308,101600,919323665,4020,4015,4020,4015,12466
20240308,101500,869269655,4020,4015,4020,4015,1254
20240308,101400,864229845,4015,4015,4015,4015,35
20240308,101300,864089320,4015,4020,4020,4015,230
20240308,101200,863165820,4020,4020,4020,4015,5189
20240308,101100,842306960,4020,4020,4020,4015,517
20240308,101000,840231055,4015,4020,4020,4015,2942
20240308,100900,828410165,4020,4030,4035,4020,1342
20240308,100800,823005070,4030,4025,4030,4025,1501
20240308,100700,816960330,4035,4035,4035,4035,4
20240308,100600,816944190,4025,4025,4025,4025,30
20240308,100500,816823440,4025,4030,4030,4025,242
20240308,100400,815849265,4030,4010,4065,4010,14619
20240308,100300,756980410,4015,4020,4020,4010,658
20240308,100200,754338810,4015,4010,4015,4010,1837
20240308,100100,746964940,4015,4015,4015,4015,1817
20240308,100000,739669685,4010,4020,4020,4000,24312
20240308,095900,642288175,4020,4020,4025,4020,3918
20240308,095800,626537790,4020,4035,4035,4020,5100
20240308,095700,606007440,4035,4030,4035,4030,616
20240308,095600,603524015,4030,4035,4035,4030,2876
20240308,095500,591933710,4035,4040,4040,4035,63
20240308,095400,591679490,4040,4040,4040,4040,575
20240308,095300,589356490,4035,4040,4040,4035,1607
20240308,095200,582867195,4040,4040,4040,4035,554
20240308,095100,580630305,4040,4035,4040,4035,20
20240308,095000,580549510,4030,4025,4035,4025,1015
20240308,094900,576456570,4035,4025,4035,4025,189
20240308,094800,575695705,4025,4025,4040,4025,2210
20240308,094700,566800305,4025,4045,4045,4025,336
20240308,094600,565443360,4045,4025,4050,4025,2531
20240308,094500,555255505,4055,4030,4055,4030,3822
20240308,094400,539835830,4030,4040,4040,4030,1908
20240308,094300,532146190,4040,4030,4040,4030,201
20240308,094200,531335755,4035,4030,4040,4030,2259
20240308,094100,522222915,4030,4040,4040,4030,3042
20240308,094000,509946795,4035,4045,4045,4035,1876
20240308,093900,502369835,4040,4035,4040,4035,817
20240308,093800,499072475,4035,4045,4045,4035,3500
20240308,093700,484929975,4040,4045,4065,4040,675
20240308,093600,482200650,4035,4040,4045,4035,2037
20240308,093500,473964560,4040,4045,4045,4040,3778
20240308,093400,458694715,4050,4050,4050,4050,1
20240308,093300,458690665,4045,4045,4045,4045,216
20240308,093200,457816945,4050,4050,4050,4050,1
20240308,093100,457812895,4055,4055,4055,4045,424
20240308,093000,456093625,4055,4065,4065,4025,16066
20240308,092900,391373610,4045,4050,4050,4035,9304
20240308,092800,353770575,4035,4050,4050,4035,9877
20240308,092700,313838385,4050,4055,4055,4050,1406
20240308,092600,308144045,4065,4075,4075,4055,7017
20240308,092500,279656440,4070,4070,4070,4070,245
20240308,092400,278659290,4070,4070,4070,4070,0
20240308,092300,278659290,4070,4065,4075,4065,2365
20240308,092200,269045205,4065,4060,4065,4060,4
20240308,092100,269028960,4065,4055,4065,4055,2736
20240308,092000,257920960,4060,4065,4065,4060,431
20240308,091900,256170950,4065,4065,4065,4055,8712
20240308,091800,220841340,4070,4065,4070,4065,1010
20240308,091700,216735640,4070,4075,4075,4055,6891
20240308,091600,188748715,4075,4085,4085,4065,10829
20240308,091500,144644645,4090,4105,4105,4085,12132
20240308,091400,94949550,4105,4110,4110,4100,156
20240308,091300,94308465,4115,4110,4115,4110,112
20240308,091200,93848045,4115,4115,4115,4110,326
20240308,091100,92506905,4110,4115,4115,4110,1113
20240308,091000,87930470,4105,4115,4115,4105,796
20240308,090900,84662380,4115,4095,4115,4095,3180
20240308,090800,71630220,4090,4115,4120,4090,6690
20240308,090700,44139310,4120,4115,4120,4115,1932
20240308,090600,36183965,4110,4105,4110,4105,3205
20240308,090500,23013700,4110,4115,4115,4110,187
20240308,090400,22245125,4110,4105,4110,4105,1247
20240308,090300,17123735,4090,4085,4090,4085,139
20240308,090200,16555660,4100,4105,4105,4085,455
20240308,090100,14691300,4090,4115,4120,4090,2157
20240308,090000,5857040,4100,4090,4100,4090,1431