KissMeData/036620/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,191800,4132191700,3105,3105,3105,3105,20692
20240312,191700,4132191700,3105,3105,3105,3105,0
20240312,191600,4132191700,3105,3105,3105,3105,0
20240312,191500,4132191700,3105,3105,3105,3105,0
20240312,191400,4132191700,3105,3105,3105,3105,0
20240312,191300,4132191700,3105,3105,3105,3105,0
20240312,191200,4132191700,3105,3105,3105,3105,0
20240312,191100,4132191700,3105,3105,3105,3105,0
20240312,191000,4132191700,3105,3105,3105,3105,0
20240312,190900,4132191700,3105,3105,3105,3105,0
20240312,190800,4132191700,3105,3105,3105,3105,0
20240312,190700,4132191700,3105,3105,3105,3105,0
20240312,190600,4132191700,3105,3105,3105,3105,0
20240312,190500,4132191700,3105,3105,3105,3105,0
20240312,190400,4132191700,3105,3105,3105,3105,0
20240312,190300,4132191700,3105,3105,3105,3105,0
20240312,190200,4132191700,3105,3105,3105,3105,0
20240312,190100,4132191700,3105,3105,3105,3105,0
20240312,190000,4132191700,3105,3105,3105,3105,0
20240312,185900,4132191700,3105,3105,3105,3105,0
20240312,185800,4132191700,3105,3105,3105,3105,0
20240312,185700,4132191700,3105,3105,3105,3105,0
20240312,185600,4132191700,3105,3105,3105,3105,0
20240312,185500,4132191700,3105,3105,3105,3105,0
20240312,185400,4132191700,3105,3105,3105,3105,0
20240312,185300,4132191700,3105,3105,3105,3105,0
20240312,185200,4132191700,3105,3105,3105,3105,0
20240312,185100,4132191700,3105,3105,3105,3105,0
20240312,185000,4132191700,3105,3105,3105,3105,0
20240312,184900,4132191700,3105,3105,3105,3105,0
20240312,184800,4132191700,3105,3105,3105,3105,20692
20240312,184700,4132191700,3105,3105,3105,3105,0
20240312,184600,4132191700,3105,3105,3105,3105,0
20240312,184500,4132191700,3105,3105,3105,3105,0
20240312,184400,4132191700,3105,3105,3105,3105,0
20240312,184300,4132191700,3105,3105,3105,3105,0
20240312,184200,4132191700,3105,3105,3105,3105,0
20240312,184100,4132191700,3105,3105,3105,3105,0
20240312,184000,4132191700,3105,3105,3105,3105,0
20240312,183900,4132191700,3105,3105,3105,3105,0
20240312,183800,4132191700,3105,3105,3105,3105,0
20240312,183700,4132191700,3105,3105,3105,3105,0
20240312,183600,4132191700,3105,3105,3105,3105,0
20240312,183500,4132191700,3105,3105,3105,3105,0
20240312,183400,4132191700,3105,3105,3105,3105,0
20240312,183300,4132191700,3105,3105,3105,3105,0
20240312,183200,4132191700,3105,3105,3105,3105,0
20240312,183100,4132191700,3105,3105,3105,3105,0
20240312,183000,4132191700,3105,3105,3105,3105,0
20240312,182900,4132191700,3105,3105,3105,3105,0
20240312,182800,4132191700,3105,3105,3105,3105,0
20240312,182700,4132191700,3105,3105,3105,3105,0
20240312,182600,4132191700,3105,3105,3105,3105,0
20240312,182500,4132191700,3105,3105,3105,3105,0
20240312,182400,4132191700,3105,3105,3105,3105,0
20240312,182300,4132191700,3105,3105,3105,3105,0
20240312,182200,4132191700,3105,3105,3105,3105,0
20240312,182100,4132191700,3105,3105,3105,3105,0
20240312,182000,4132191700,3105,3105,3105,3105,0
20240312,181900,4132191700,3105,3105,3105,3105,0
20240312,181800,4132191700,3105,3105,3105,3105,20692
20240312,181700,4132191700,3105,3105,3105,3105,0
20240312,181600,4132191700,3105,3105,3105,3105,0
20240312,181500,4132191700,3105,3105,3105,3105,0
20240312,181400,4132191700,3105,3105,3105,3105,0
20240312,181300,4132191700,3105,3105,3105,3105,0
20240312,181200,4132191700,3105,3105,3105,3105,0
20240312,181100,4132191700,3105,3105,3105,3105,0
20240312,181000,4132191700,3105,3105,3105,3105,0
20240312,180900,4132191700,3105,3105,3105,3105,0
20240312,180800,4132191700,3105,3105,3105,3105,0
20240312,180700,4132191700,3105,3105,3105,3105,0
20240312,180600,4132191700,3105,3105,3105,3105,0
20240312,180500,4132191700,3105,3105,3105,3105,0
20240312,180400,4132191700,3105,3105,3105,3105,0
20240312,180300,4132191700,3105,3105,3105,3105,0
20240312,180200,4132191700,3105,3105,3105,3105,0
20240312,180100,4132191700,3105,3105,3105,3105,0
20240312,180000,4132191700,3105,3105,3105,3105,0
20240312,175900,4132191700,3105,3105,3105,3105,0
20240312,175800,4132191700,3105,3105,3105,3105,0
20240312,175700,4132191700,3105,3105,3105,3105,0
20240312,175600,4132191700,3105,3105,3105,3105,0
20240312,175500,4132191700,3105,3105,3105,3105,0
20240312,175400,4132191700,3105,3105,3105,3105,0
20240312,175300,4132191700,3105,3105,3105,3105,0
20240312,175200,4132191700,3105,3105,3105,3105,0
20240312,175100,4132191700,3105,3105,3105,3105,0
20240312,175000,4132191700,3105,3105,3105,3105,0
20240312,174900,4132191700,3105,3105,3105,3105,0
20240312,174800,4132191700,3105,3105,3105,3105,20692
20240312,174700,4132191700,3105,3105,3105,3105,0
20240312,174600,4132191700,3105,3105,3105,3105,0
20240312,174500,4132191700,3105,3105,3105,3105,0
20240312,174400,4132191700,3105,3105,3105,3105,0
20240312,174300,4132191700,3105,3105,3105,3105,0
20240312,174200,4132191700,3105,3105,3105,3105,0
20240312,174100,4132191700,3105,3105,3105,3105,0
20240312,174000,4132191700,3105,3105,3105,3105,0
20240312,173900,4132191700,3105,3105,3105,3105,0
20240312,173800,4132191700,3105,3105,3105,3105,0
20240312,173700,4132191700,3105,3105,3105,3105,0
20240312,173600,4132191700,3105,3105,3105,3105,0
20240312,173500,4132191700,3105,3105,3105,3105,0
20240312,173400,4132191700,3105,3105,3105,3105,0
20240312,173300,4132191700,3105,3105,3105,3105,0
20240312,173200,4132191700,3105,3105,3105,3105,0
20240312,173100,4132191700,3105,3105,3105,3105,0
20240312,173000,4132191700,3105,3105,3105,3105,0
20240312,172900,4132191700,3105,3105,3105,3105,0
20240312,172800,4132191700,3105,3105,3105,3105,0
20240312,172700,4132191700,3105,3105,3105,3105,0
20240312,172600,4132191700,3105,3105,3105,3105,0
20240312,172500,4132191700,3105,3105,3105,3105,0
20240312,172400,4132191700,3105,3105,3105,3105,0
20240312,172300,4132191700,3105,3105,3105,3105,0
20240312,172200,4132191700,3105,3105,3105,3105,0
20240312,172100,4132191700,3105,3105,3105,3105,0
20240312,172000,4132191700,3105,3105,3105,3105,0
20240312,171900,4132191700,3105,3105,3105,3105,0
20240312,171800,4132191700,3105,3105,3105,3105,20692
20240312,171700,4132191700,3105,3105,3105,3105,0
20240312,171600,4132191700,3105,3105,3105,3105,0
20240312,171500,4132191700,3105,3105,3105,3105,0
20240312,171400,4132191700,3105,3105,3105,3105,0
20240312,171300,4132191700,3105,3105,3105,3105,0
20240312,171200,4132191700,3105,3105,3105,3105,0
20240312,171100,4132191700,3105,3105,3105,3105,0
20240312,171000,4132191700,3105,3105,3105,3105,0
20240312,170900,4132191700,3105,3105,3105,3105,0
20240312,170800,4132191700,3105,3105,3105,3105,0
20240312,170700,4132191700,3105,3105,3105,3105,0
20240312,170600,4132191700,3105,3105,3105,3105,0
20240312,170500,4132191700,3105,3105,3105,3105,0
20240312,170400,4132191700,3105,3105,3105,3105,0
20240312,170300,4132191700,3105,3105,3105,3105,0
20240312,170200,4132191700,3105,3105,3105,3105,0
20240312,170100,4132191700,3105,3105,3105,3105,0
20240312,170000,4132191700,3105,3105,3105,3105,0
20240312,165900,4132191700,3105,3105,3105,3105,0
20240312,165800,4132191700,3105,3105,3105,3105,0
20240312,165700,4132191700,3105,3105,3105,3105,0
20240312,165600,4132191700,3105,3105,3105,3105,0
20240312,165500,4132191700,3105,3105,3105,3105,0
20240312,165400,4132191700,3105,3105,3105,3105,0
20240312,165300,4132191700,3105,3105,3105,3105,0
20240312,165200,4132191700,3105,3105,3105,3105,0
20240312,165100,4132191700,3105,3105,3105,3105,0
20240312,165000,4132191700,3105,3105,3105,3105,0
20240312,164900,4132191700,3105,3105,3105,3105,0
20240312,164800,4132191700,3105,3105,3105,3105,20692
20240312,164700,4132191700,3105,3105,3105,3105,0
20240312,164600,4132191700,3105,3105,3105,3105,0
20240312,164500,4132191700,3105,3105,3105,3105,0
20240312,164400,4132191700,3105,3105,3105,3105,0
20240312,164300,4132191700,3105,3105,3105,3105,0
20240312,164200,4132191700,3105,3105,3105,3105,0
20240312,164100,4132191700,3105,3105,3105,3105,0
20240312,164000,4132191700,3105,3105,3105,3105,0
20240312,163900,4132191700,3105,3105,3105,3105,0
20240312,163800,4132191700,3105,3105,3105,3105,0
20240312,163700,4132191700,3105,3105,3105,3105,0
20240312,163600,4132191700,3105,3105,3105,3105,0
20240312,163500,4132191700,3105,3105,3105,3105,0
20240312,163400,4132191700,3105,3105,3105,3105,0
20240312,163300,4132191700,3105,3105,3105,3105,0
20240312,163200,4132191700,3105,3105,3105,3105,0
20240312,163100,4132191700,3105,3105,3105,3105,0
20240312,163000,4132191700,3105,3105,3105,3105,0
20240312,162900,4132191700,3105,3105,3105,3105,0
20240312,162800,4132191700,3105,3105,3105,3105,0
20240312,162700,4132191700,3105,3105,3105,3105,0
20240312,162600,4132191700,3105,3105,3105,3105,0
20240312,162500,4132191700,3105,3105,3105,3105,0
20240312,162400,4132191700,3105,3105,3105,3105,0
20240312,162300,4132191700,3105,3105,3105,3105,0
20240312,162200,4132191700,3105,3105,3105,3105,0
20240312,162100,4132191700,3105,3105,3105,3105,0
20240312,162000,4132191700,3105,3105,3105,3105,0
20240312,161900,4132191700,3105,3105,3105,3105,0
20240312,161800,4132191700,3105,3105,3105,3105,20692
20240312,161700,4132191700,3105,3105,3105,3105,0
20240312,161600,4132191700,3105,3105,3105,3105,0
20240312,161500,4132191700,3105,3105,3105,3105,0
20240312,161400,4132191700,3105,3105,3105,3105,0
20240312,161300,4132191700,3105,3105,3105,3105,0
20240312,161200,4132191700,3105,3105,3105,3105,0
20240312,161100,4132191700,3105,3105,3105,3105,0
20240312,161000,4132191700,3105,3105,3105,3105,0
20240312,160900,4132191700,3105,3105,3105,3105,0
20240312,160800,4132191700,3105,3105,3105,3105,0
20240312,160700,4132191700,3105,3105,3105,3105,0
20240312,160600,4132191700,3105,3105,3105,3105,0
20240312,160500,4132191700,3105,3105,3105,3105,0
20240312,160400,4132191700,3105,3105,3105,3105,0
20240312,160300,4132191700,3105,3105,3105,3105,0
20240312,160200,4132191700,3105,3105,3105,3105,0
20240312,160100,4132191700,3105,3105,3105,3105,0
20240312,160000,4132191700,3105,3105,3105,3105,0
20240312,155900,4132191700,3105,3105,3105,3105,0
20240312,155800,4132191700,3105,3105,3105,3105,0
20240312,155700,4132191700,3105,3105,3105,3105,0
20240312,155600,4132191700,3105,3105,3105,3105,0
20240312,155500,4132191700,3105,3105,3105,3105,0
20240312,155400,4132191700,3105,3105,3105,3105,0
20240312,155300,4132191700,3105,3105,3105,3105,0
20240312,155200,4132191700,3105,3105,3105,3105,0
20240312,155100,4132191700,3105,3105,3105,3105,0
20240312,155000,4132191700,3105,3105,3105,3105,0
20240312,154900,4132191700,3105,3105,3105,3105,0
20240312,154800,4132191700,3105,3105,3105,3105,20692
20240312,154700,4132191700,3105,3105,3105,3105,0
20240312,154600,4132191700,3105,3105,3105,3105,0
20240312,154500,4132191700,3105,3105,3105,3105,0
20240312,154400,4132191700,3105,3105,3105,3105,0
20240312,154300,4132191700,3105,3105,3105,3105,0
20240312,154200,4132191700,3105,3105,3105,3105,0
20240312,154100,4132191700,3105,3105,3105,3105,0
20240312,154000,4132191700,3105,3105,3105,3105,0
20240312,153900,4132191700,3105,3105,3105,3105,0
20240312,153800,4132191700,3105,3105,3105,3105,0
20240312,153700,4132191700,3105,3105,3105,3105,0
20240312,153600,4132191700,3105,3105,3105,3105,0
20240312,153500,4132191700,3105,3105,3105,3105,0
20240312,153400,4132191700,3105,3105,3105,3105,0
20240312,153300,4132191700,3105,3105,3105,3105,0
20240312,153200,4132191700,3105,3105,3105,3105,0
20240312,153100,4132191700,3105,3105,3105,3105,0
20240312,153000,4132191700,3105,3105,3105,3105,20692
20240312,152900,4067943040,3105,3105,3105,3105,0
20240312,152800,4067943040,3105,3105,3105,3105,0
20240312,152700,4067943040,3105,3105,3105,3105,0
20240312,152600,4067943040,3105,3105,3105,3105,0
20240312,152500,4067943040,3105,3105,3105,3105,0
20240312,152400,4067943040,3105,3105,3105,3105,0
20240312,152300,4067943040,3105,3105,3105,3105,0
20240312,152200,4067943040,3105,3105,3105,3105,0
20240312,152100,4067943040,3105,3105,3105,3105,0
20240312,152000,4067943040,3105,3105,3105,3105,0
20240312,151900,4067943040,3105,3115,3115,3105,4127
20240312,151800,4055096730,3120,3120,3120,3110,775
20240312,151700,4052680730,3115,3115,3115,3105,516
20240312,151600,4051074730,3115,3115,3125,3110,7072
20240312,151500,4029073050,3115,3115,3125,3110,1953
20240312,151400,4022982175,3110,3110,3115,3110,2829
20240312,151300,4014183280,3110,3110,3110,3110,3208
20240312,151200,4004206400,3115,3115,3115,3110,3283
20240312,151100,3993995720,3120,3120,3125,3105,2829
20240312,151000,3985202300,3125,3140,3145,3120,14341
20240312,150900,3940349785,3145,3125,3150,3125,21623
20240312,150800,3872410330,3130,3125,3130,3125,3900
20240312,150700,3860214490,3125,3130,3130,3125,426
20240312,150600,3858883155,3130,3125,3135,3125,215
20240312,150500,3858209800,3135,3125,3145,3120,22148
20240312,150400,3788754660,3120,3120,3125,3120,1586
20240312,150300,3783806280,3120,3120,3120,3115,593
20240312,150200,3781956540,3120,3120,3125,3110,1877
20240312,150100,3776109220,3120,3125,3135,3120,6942
20240312,150000,3754381275,3130,3100,3130,3100,10849
20240312,145900,3720519775,3110,3105,3110,3105,1707
20240312,145800,3715214035,3100,3100,3110,3100,794
20240312,145700,3712748045,3110,3120,3120,3110,449
20240312,145600,3711351635,3115,3105,3115,3105,10140
20240312,145500,3679784080,3105,3100,3105,3100,948
20240312,145400,3676844745,3100,3105,3105,3100,2288
20240312,145300,3669745005,3100,3100,3105,3095,2128
20240312,145200,3663144585,3100,3095,3100,3095,516
20240312,145100,3661545355,3100,3095,3100,3095,722
20240312,145000,3659310740,3095,3100,3100,3095,4982
20240312,144900,3643890230,3100,3100,3105,3100,2067
20240312,144800,3637482030,3095,3100,3100,3095,275
20240312,144700,3636630405,3095,3095,3095,3095,210
20240312,144600,3635980455,3105,3100,3105,3095,1115
20240312,144500,3632523820,3105,3095,3105,3095,208
20240312,144400,3631879240,3100,3095,3100,3090,970
20240312,144300,3628872635,3095,3095,3095,3090,425
20240312,144200,3627558265,3095,3095,3105,3095,635
20240312,144100,3625591935,3095,3085,3095,3085,1904
20240312,144000,3619711600,3085,3100,3100,3085,5825
20240312,143900,3601662665,3110,3110,3115,3100,3366
20240312,143800,3591212635,3115,3075,3115,3075,23080
20240312,143700,3519693745,3080,3080,3085,3075,601
20240312,143600,3517842895,3075,3075,3085,3070,840
20240312,143500,3515258225,3070,3070,3080,3070,1803
20240312,143400,3509707285,3075,3075,3075,3070,526
20240312,143300,3508092455,3070,3070,3075,3070,374
20240312,143200,3506943775,3075,3075,3075,3075,163
20240312,143100,3506442550,3065,3070,3075,3065,1609
20240312,143000,3501505995,3065,3070,3075,3065,4004
20240312,142900,3489219020,3070,3080,3080,3070,432
20240312,142800,3487891545,3070,3070,3080,3070,110
20240312,142700,3487553510,3075,3075,3075,3070,1567
20240312,142600,3482741805,3075,3080,3080,3075,553
20240312,142500,3481040830,3080,3080,3080,3075,298
20240312,142400,3480123920,3080,3075,3080,3075,388
20240312,142300,3478930320,3080,3070,3080,3070,664
20240312,142200,3476890830,3070,3080,3080,3070,1594
20240312,142100,3471990805,3075,3075,3075,3075,472
20240312,142000,3470539405,3075,3075,3080,3075,304
20240312,141900,3469604275,3080,3085,3085,3080,2236
20240312,141800,3462716895,3080,3085,3090,3080,818
20240312,141700,3460194735,3085,3080,3085,3080,8983
20240312,141600,3432522350,3080,3080,3080,3075,1100
20240312,141500,3429134850,3070,3075,3080,3070,1991
20240312,141400,3423013840,3075,3080,3085,3075,2586
20240312,141300,3415056470,3075,3080,3080,3075,223
20240312,141200,3414370200,3085,3085,3085,3080,1462
20240312,141100,3409866720,3085,3080,3085,3075,1598
20240312,141000,3404947980,3080,3070,3085,3070,1578
20240312,140900,3400085330,3070,3070,3080,3065,2469
20240312,140800,3392503990,3080,3080,3080,3070,1999
20240312,140700,3386362620,3070,3085,3085,3070,6880
20240312,140600,3365199070,3080,3085,3085,3080,2730
20240312,140500,3356779970,3080,3080,3085,3080,1663
20240312,140400,3351652735,3085,3095,3095,3080,2057
20240312,140300,3345305775,3095,3090,3095,3080,1341
20240312,140200,3341164040,3085,3095,3095,3080,1680
20240312,140100,3335970135,3085,3105,3105,3085,11973
20240312,140000,3298902820,3105,3090,3105,3090,9803
20240312,135900,3268526675,3090,3090,3095,3090,1838
20240312,135800,3262846920,3090,3085,3095,3085,1413
20240312,135700,3258480880,3095,3090,3100,3080,598
20240312,135600,3256632060,3080,3100,3105,3080,7765
20240312,135500,3232567330,3105,3105,3105,3085,3033
20240312,135400,3223175985,3105,3105,3105,3085,2608
20240312,135300,3215103095,3120,3095,3120,3095,13299
20240312,135200,3173708580,3095,3085,3105,3085,4666
20240312,135100,3159271790,3090,3080,3090,3080,103
20240312,135000,3158953985,3085,3085,3100,3080,2163
20240312,134900,3152272230,3080,3090,3090,3080,3710
20240312,134800,3140836235,3095,3095,3105,3070,8235
20240312,134700,3115408590,3095,3100,3115,3095,6659
20240312,134600,3094742805,3100,3125,3130,3100,12887
20240312,134500,3054629275,3125,3125,3160,3125,27964
20240312,134400,2966684820,3135,3140,3150,3115,39906
20240312,134300,2841512215,3140,3125,3150,3110,75797
20240312,134200,2603741915,3125,3095,3130,3090,90160
20240312,134100,2323933645,3095,3080,3095,3075,31270
20240312,134000,2227392750,3080,3065,3080,3055,11986
20240312,133900,2190578675,3070,3060,3070,3055,16322
20240312,133800,2140622490,3055,3050,3060,3050,1707
20240312,133700,2135414770,3050,3050,3065,3050,20150
20240312,133600,2073808130,3045,3055,3055,3045,6514
20240312,133500,2053912410,3055,3025,3060,3025,17282
20240312,133400,2001284175,3020,3025,3025,3020,207
20240312,133300,2000658535,3025,3020,3025,3020,618
20240312,133200,1998792170,3020,3020,3020,3015,708
20240312,133100,1996654380,3025,3020,3025,3020,141
20240312,133000,1996228060,3020,3020,3025,3020,343
20240312,132900,1995191905,3025,3020,3025,3020,579
20240312,132800,1993442820,3025,3020,3025,3020,261
20240312,132700,1992653520,3025,3025,3025,3025,0
20240312,132600,1992653520,3025,3020,3025,3020,385
20240312,132500,1991489510,3020,3025,3025,3020,302
20240312,132400,1990576700,3030,3030,3030,3030,100
20240312,132300,1990273700,3025,3025,3025,3025,622
20240312,132200,1988392150,3030,3040,3040,3030,1552
20240312,132100,1983678590,3045,3035,3045,3030,1826
20240312,132000,1978134350,3030,3030,3035,3030,115
20240312,131900,1977785875,3040,3040,3040,3040,145
20240312,131800,1977345075,3040,3045,3045,3035,706
20240312,131700,1975201165,3045,3030,3045,3025,2651
20240312,131600,1967153285,3025,3035,3035,3025,276
20240312,131500,1966317370,3035,3030,3035,3030,189
20240312,131400,1965744435,3025,3025,3025,3025,85
20240312,131300,1965487310,3025,3035,3035,3025,527
20240312,131200,1963890800,3035,3040,3040,3035,162
20240312,131100,1963398530,3040,3035,3040,3035,30
20240312,131000,1963307335,3030,3030,3040,3030,2079
20240312,130900,1957000565,3030,3040,3045,3030,1345
20240312,130800,1952918750,3035,3035,3040,3035,207
20240312,130700,1952290010,3040,3045,3045,3040,783
20240312,130600,1949908020,3040,3030,3045,3030,6679
20240312,130500,1929583200,3040,3020,3040,3020,616
20240312,130400,1927713605,3020,3020,3025,3020,470
20240312,130300,1926294105,3025,3025,3025,3020,410
20240312,130200,1925055250,3030,3025,3030,3025,505
20240312,130100,1923527125,3040,3025,3040,3025,1502
20240312,130000,1918966580,3025,3020,3025,3020,700
20240312,125900,1916849580,3020,3025,3025,3020,963
20240312,125800,1913940820,3025,3030,3030,3025,514
20240312,125700,1912384230,3030,3030,3035,3030,636
20240312,125600,1910456640,3035,3040,3040,3035,112
20240312,125500,1910116685,3045,3030,3045,3025,2174
20240312,125400,1903513915,3030,3035,3035,3030,390
20240312,125300,1902332210,3030,3030,3035,3025,1076
20240312,125200,1899072405,3045,3025,3050,3025,3247
20240312,125100,1889185135,3040,3030,3040,3020,3584
20240312,125000,1878308525,3045,3020,3045,3015,2113
20240312,124900,1871903925,3020,3020,3025,3015,3709
20240312,124800,1860708050,3025,3030,3030,3025,570
20240312,124700,1858983765,3030,3030,3030,3030,104
20240312,124600,1858668645,3030,3030,3030,3030,200
20240312,124500,1858062645,3030,3030,3050,3025,2639
20240312,124400,1850041590,3030,3030,3030,3030,227
20240312,124300,1849353780,3035,3025,3035,3025,578
20240312,124200,1847603965,3030,3035,3035,3030,612
20240312,124100,1845749070,3040,3040,3040,3035,895
20240312,124000,1843031710,3045,3045,3055,3040,3093
20240312,123900,1833606365,3035,3035,3055,3030,5573
20240312,123800,1816623980,3035,3035,3035,3035,231
20240312,123700,1815922895,3035,3030,3040,3030,1264
20240312,123600,1812087395,3035,3035,3035,3035,669
20240312,123500,1810056980,3040,3045,3050,3030,3264
20240312,123400,1800121490,3050,3045,3050,3040,691
20240312,123300,1798019790,3050,3035,3050,3035,5806
20240312,123200,1780336340,3035,3030,3045,3030,658
20240312,123100,1778339435,3030,3035,3035,3030,203
20240312,123000,1777723840,3035,3040,3040,3035,278
20240312,122900,1776879090,3045,3035,3045,3035,40
20240312,122800,1776757580,3035,3040,3040,3035,471
20240312,122700,1775326745,3040,3045,3045,3040,513
20240312,122600,1773766715,3045,3045,3045,3045,100
20240312,122500,1773462215,3040,3040,3045,3040,56
20240312,122400,1773291970,3035,3045,3050,3035,992
20240312,122300,1770270990,3045,3050,3050,3045,505
20240312,122200,1768732765,3045,3045,3045,3045,1364
20240312,122100,1764579385,3050,3040,3050,3040,1337
20240312,122000,1760505225,3045,3030,3045,3030,3255
20240312,121900,1750613750,3030,3035,3035,3030,627
20240312,121800,1748713035,3040,3040,3040,3035,974
20240312,121700,1745752445,3040,3035,3040,3035,666
20240312,121600,1743730635,3035,3020,3040,3020,6096
20240312,121500,1725265345,3025,3025,3025,3020,944
20240312,121400,1722410645,3025,3020,3025,3020,431
20240312,121300,1721107075,3025,3025,3025,3025,0
20240312,121200,1721107075,3025,3030,3030,3020,647
20240312,121100,1719147895,3040,3035,3040,3030,711
20240312,121000,1716988040,3040,3030,3040,3030,3101
20240312,120900,1707571815,3035,3015,3035,3015,2321
20240312,120800,1700554725,3020,3025,3025,3015,510
20240312,120700,1699016525,3030,3025,3035,3025,101
20240312,120600,1698710500,3025,3025,3025,3010,231
20240312,120500,1698013330,3035,3020,3035,3020,2102
20240312,120400,1691652785,3020,3025,3025,3020,101
20240312,120300,1691347265,3015,3020,3020,3015,224
20240312,120200,1690671535,3025,3020,3025,3015,2209
20240312,120100,1683995475,3020,3020,3020,3020,100
20240312,120000,1683693475,3010,3010,3020,3010,10481
20240312,115900,1652049405,3015,3010,3015,3010,12271
20240312,115800,1615113195,3010,3000,3010,3000,2407
20240312,115700,1607869195,3005,3010,3010,3005,200
20240312,115600,1607267695,3005,3010,3015,3000,2613
20240312,115500,1599412615,3010,3010,3010,3005,1397
20240312,115400,1595208645,3010,3010,3010,3010,100
20240312,115300,1594907645,3010,3000,3010,3000,859
20240312,115200,1592326380,3000,3005,3005,3000,546
20240312,115100,1590687875,3005,3005,3005,3005,100
20240312,115000,1590387375,3000,3000,3000,3000,530
20240312,114900,1588797375,3010,3000,3010,3000,1612
20240312,114800,1583960375,3000,3000,3005,3000,11184
20240312,114700,1550407875,3000,3005,3005,3000,3128
20240312,114600,1541017490,3005,3005,3010,3005,611
20240312,114500,1539180935,3005,3005,3010,3005,1776
20240312,114400,1533843555,3005,3005,3010,3005,678
20240312,114300,1531804340,3010,3005,3010,3005,299
20240312,114200,1530904945,3010,3005,3010,3005,1514
20240312,114100,1526354375,3005,3005,3010,3005,1735
20240312,114000,1521140170,3005,3005,3010,3005,196
20240312,113900,1520551025,3005,3005,3005,3005,334
20240312,113800,1519547355,3005,3005,3005,3000,1206
20240312,113700,1515928350,3000,2995,3000,2995,1347
20240312,113600,1511887540,3000,2995,3000,2995,594
20240312,113500,1510108010,2995,3000,3000,2995,459
20240312,113400,1508732795,3000,3000,3000,3000,1
20240312,113300,1508729795,3000,3005,3005,3000,966
20240312,113200,1505830795,3005,3010,3010,3005,121
20240312,113100,1505467140,3010,3005,3010,3000,113
20240312,113000,1505128100,3010,2995,3010,2995,528
20240312,112900,1503543590,2995,3005,3010,2995,6073
20240312,112800,1485323850,3010,3005,3010,3005,184
20240312,112700,1484770430,3010,3005,3010,3005,647
20240312,112600,1482823690,3005,3010,3010,3005,1656
20240312,112500,1477839700,3015,3015,3015,3015,2331
20240312,112400,1470811735,3010,3010,3010,3010,191
20240312,112300,1470236825,3005,3000,3005,3000,141
20240312,112200,1469813490,3000,3005,3005,3000,773
20240312,112100,1467491365,3010,3010,3010,3010,0
20240312,112000,1467491365,3010,3000,3010,3000,274
20240312,111900,1466667865,3005,2990,3010,2990,687
20240312,111800,1464609975,2985,3000,3000,2985,14627
20240312,111700,1420767110,3005,3000,3005,3000,408
20240312,111600,1419542530,3000,3000,3010,3000,712
20240312,111500,1417405530,3000,3005,3005,3000,161
20240312,111400,1416922480,3010,3005,3010,3000,1891
20240312,111300,1411242855,3005,3005,3005,3000,5066
20240312,111200,1396022120,3005,3020,3020,3005,10768
20240312,111100,1363603270,3015,3020,3020,3015,1307
20240312,111000,1359662300,3015,3020,3025,3015,1160
20240312,110900,1356156725,3025,3030,3030,3020,498
20240312,110800,1354649475,3020,3020,3030,3020,2016
20240312,110700,1348560175,3020,3015,3020,3015,474
20240312,110600,1347130070,3015,3015,3015,3005,1114
20240312,110500,1343775410,3015,3010,3015,3005,912
20240312,110400,1341031395,3015,3010,3015,3005,2273
20240312,110300,1334188365,3010,3020,3020,3010,3531
20240312,110200,1323549320,3020,3025,3030,3020,4922
20240312,110100,1308664320,3030,3045,3045,3030,4710
20240312,110000,1294358575,3045,3050,3055,3045,310
20240312,105900,1293413380,3055,3055,3055,3050,2093
20240312,105800,1287027035,3055,3050,3055,3050,582
20240312,105700,1285250780,3050,3055,3060,3050,2861
20240312,105600,1276516325,3050,3055,3060,3045,3868
20240312,105500,1264718120,3060,3060,3060,3055,1179
20240312,105400,1261114655,3060,3055,3060,3055,675
20240312,105300,1259051975,3055,3050,3055,3050,1111
20240312,105200,1255658165,3050,3055,3055,3050,2438
20240312,105100,1248219520,3050,3055,3060,3050,3643
20240312,105000,1237101155,3055,3060,3065,3055,1695
20240312,104900,1231916400,3060,3060,3065,3060,311
20240312,104800,1230964615,3060,3070,3070,3060,767
20240312,104700,1228616240,3060,3065,3070,3060,5117
20240312,104600,1212949505,3065,3075,3075,3065,1704
20240312,104500,1207717615,3070,3065,3075,3060,1185
20240312,104400,1204077800,3065,3065,3065,3060,958
20240312,104300,1201141915,3065,3065,3070,3065,663
20240312,104200,1199108055,3070,3060,3070,3060,1728
20240312,104100,1193813895,3060,3055,3060,3055,283
20240312,104000,1192947960,3060,3050,3060,3050,935
20240312,103900,1190088900,3055,3060,3065,3055,744
20240312,103800,1187812240,3065,3065,3070,3065,799
20240312,103700,1185359855,3060,3065,3070,3060,1032
20240312,103600,1182194085,3070,3075,3075,3070,3559
20240312,103500,1171251000,3075,3085,3085,3075,6871
20240312,103400,1150074580,3090,3085,3090,3085,1970
20240312,103300,1143993950,3085,3085,3085,3080,6147
20240312,103200,1125030830,3085,3090,3090,3085,16274
20240312,103100,1074750545,3085,3085,3090,3085,6661
20240312,103000,1054200855,3080,3075,3080,3070,10362
20240312,102900,1022300590,3070,3070,3075,3070,5007
20240312,102800,1006916785,3070,3070,3070,3065,7609
20240312,102700,983576165,3070,3060,3070,3060,16431
20240312,102600,933284075,3055,3055,3060,3055,1288
20240312,102500,929345945,3055,3060,3060,3055,1234
20240312,102400,925571350,3055,3055,3055,3050,478
20240312,102300,924111430,3050,3050,3055,3050,3636
20240312,102200,913018970,3050,3050,3050,3045,627
20240312,102100,911106845,3050,3050,3050,3045,6517
20240312,102000,891256780,3050,3045,3055,3045,1368
20240312,101900,887084365,3050,3055,3055,3050,737
20240312,101800,884835595,3055,3050,3055,3050,2007
20240312,101700,878712780,3050,3050,3055,3050,3055
20240312,101600,869394045,3055,3060,3060,3050,1094
20240312,101500,866049710,3060,3060,3060,3055,833
20240312,101400,863502600,3055,3060,3060,3055,648
20240312,101300,861519925,3060,3055,3060,3055,274
20240312,101200,860681990,3055,3055,3055,3050,725
20240312,101100,858468100,3055,3055,3060,3050,4817
20240312,101000,843772555,3060,3055,3060,3055,1307
20240312,100900,839776790,3060,3060,3060,3055,2148
20240312,100800,833210750,3060,3065,3065,3055,558
20240312,100700,831501930,3065,3065,3065,3060,1071
20240312,100600,828219605,3065,3060,3065,3055,1170
20240312,100500,824642790,3060,3065,3065,3060,2987
20240312,100400,815501470,3065,3065,3070,3065,1170
20240312,100300,811913035,3065,3060,3065,3060,3272
20240312,100200,801900640,3060,3060,3065,3060,2605
20240312,100100,793928850,3060,3060,3065,3060,4356
20240312,100000,780598415,3065,3060,3065,3060,1323
20240312,095900,776546140,3060,3065,3070,3060,2151
20240312,095800,769959045,3070,3060,3070,3060,1168
20240312,095700,766379165,3060,3065,3065,3060,2599
20240312,095600,758421435,3070,3075,3075,3070,1995
20240312,095500,752295545,3075,3075,3080,3070,4655
20240312,095400,737974105,3075,3060,3075,3060,3086
20240312,095300,728508390,3065,3060,3065,3050,830
20240312,095200,725969635,3065,3075,3075,3060,617
20240312,095100,724079310,3070,3070,3075,3070,6794
20240312,095000,703206225,3070,3055,3070,3055,6874
20240312,094900,682140400,3055,3055,3060,3055,893
20240312,094800,679408895,3055,3055,3055,3055,520
20240312,094700,677820295,3055,3055,3055,3055,517
20240312,094600,676240860,3055,3055,3055,3050,657
20240312,094500,674233775,3055,3050,3055,3050,71
20240312,094400,674016875,3055,3050,3055,3045,7449
20240312,094300,651297505,3055,3050,3055,3050,2074
20240312,094200,644971455,3055,3055,3055,3055,37
20240312,094100,644858420,3055,3050,3055,3050,1251
20240312,094000,641042865,3055,3055,3055,3055,50
20240312,093900,640890115,3055,3060,3060,3050,1042
20240312,093800,637706800,3055,3055,3060,3055,1771
20240312,093700,632295895,3055,3055,3055,3055,206
20240312,093600,631666565,3055,3055,3055,3055,350
20240312,093500,630597315,3055,3060,3060,3055,2546
20240312,093400,622817535,3060,3060,3060,3060,1540
20240312,093300,618105135,3060,3060,3065,3055,1086
20240312,093200,614782015,3060,3055,3060,3055,713
20240312,093100,612601235,3055,3055,3055,3055,67
20240312,093000,612396550,3060,3055,3060,3055,609
20240312,092900,610536040,3055,3055,3055,3055,189
20240312,092800,609958645,3060,3050,3060,3045,2595
20240312,092700,602032920,3050,3060,3060,3050,2567
20240312,092600,594189615,3055,3065,3065,3055,967
20240312,092500,591230665,3060,3050,3060,3050,3649
20240312,092400,580068780,3045,3050,3050,3045,2693
20240312,092300,571866470,3050,3050,3050,3050,186
20240312,092200,571299170,3050,3050,3050,3045,4303
20240312,092100,558185715,3050,3050,3055,3045,8943
20240312,092000,530920590,3050,3060,3060,3050,3885
20240312,091900,519061390,3065,3075,3075,3055,9848
20240312,091800,488831480,3075,3085,3085,3075,4864
20240312,091700,473860560,3075,3080,3090,3075,6877
20240312,091600,452657225,3080,3080,3085,3075,5630
20240312,091500,435316950,3080,3080,3095,3070,17535
20240312,091400,381193950,3085,3065,3085,3060,6994
20240312,091300,359673540,3050,3060,3080,3050,8533
20240312,091200,333504015,3065,3065,3100,3055,27882
20240312,091100,247679630,3065,3055,3065,3035,24481
20240312,091000,172987230,3055,3015,3055,3015,15625
20240312,090900,125521480,3015,2995,3025,2990,6002
20240312,090800,107455355,2995,2995,2995,2990,2306
20240312,090700,100558400,2995,2995,3000,2995,474
20240312,090600,99138720,2995,3000,3000,2995,663
20240312,090500,97151120,3005,3010,3010,2995,3884
20240312,090400,85485830,3010,3015,3020,3010,2673
20240312,090300,77422675,3015,3000,3020,2995,4825
20240312,090200,62891450,3000,2975,3015,2975,6857
20240312,090100,42244775,2985,2975,2995,2975,3642
20240312,090000,31370440,2975,2975,2975,2960,10545