KissMeData/036620/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,191800,2115962660,3040,3040,3040,3040,38092
20240314,191700,2115962660,3040,3040,3040,3040,0
20240314,191600,2115962660,3040,3040,3040,3040,0
20240314,191500,2115962660,3040,3040,3040,3040,0
20240314,191400,2115962660,3040,3040,3040,3040,0
20240314,191300,2115962660,3040,3040,3040,3040,0
20240314,191200,2115962660,3040,3040,3040,3040,0
20240314,191100,2115962660,3040,3040,3040,3040,0
20240314,191000,2115962660,3040,3040,3040,3040,0
20240314,190900,2115962660,3040,3040,3040,3040,0
20240314,190800,2115962660,3040,3040,3040,3040,0
20240314,190700,2115962660,3040,3040,3040,3040,0
20240314,190600,2115962660,3040,3040,3040,3040,0
20240314,190500,2115962660,3040,3040,3040,3040,0
20240314,190400,2115962660,3040,3040,3040,3040,0
20240314,190300,2115962660,3040,3040,3040,3040,0
20240314,190200,2115962660,3040,3040,3040,3040,0
20240314,190100,2115962660,3040,3040,3040,3040,0
20240314,190000,2115962660,3040,3040,3040,3040,0
20240314,185900,2115962660,3040,3040,3040,3040,0
20240314,185800,2115962660,3040,3040,3040,3040,0
20240314,185700,2115962660,3040,3040,3040,3040,0
20240314,185600,2115962660,3040,3040,3040,3040,0
20240314,185500,2115962660,3040,3040,3040,3040,0
20240314,185400,2115962660,3040,3040,3040,3040,0
20240314,185300,2115962660,3040,3040,3040,3040,0
20240314,185200,2115962660,3040,3040,3040,3040,0
20240314,185100,2115962660,3040,3040,3040,3040,0
20240314,185000,2115962660,3040,3040,3040,3040,0
20240314,184900,2115962660,3040,3040,3040,3040,0
20240314,184800,2115962660,3040,3040,3040,3040,38092
20240314,184700,2115962660,3040,3040,3040,3040,0
20240314,184600,2115962660,3040,3040,3040,3040,0
20240314,184500,2115962660,3040,3040,3040,3040,0
20240314,184400,2115962660,3040,3040,3040,3040,0
20240314,184300,2115962660,3040,3040,3040,3040,0
20240314,184200,2115962660,3040,3040,3040,3040,0
20240314,184100,2115962660,3040,3040,3040,3040,0
20240314,184000,2115962660,3040,3040,3040,3040,0
20240314,183900,2115962660,3040,3040,3040,3040,0
20240314,183800,2115962660,3040,3040,3040,3040,0
20240314,183700,2115962660,3040,3040,3040,3040,0
20240314,183600,2115962660,3040,3040,3040,3040,0
20240314,183500,2115962660,3040,3040,3040,3040,0
20240314,183400,2115962660,3040,3040,3040,3040,0
20240314,183300,2115962660,3040,3040,3040,3040,0
20240314,183200,2115962660,3040,3040,3040,3040,0
20240314,183100,2115962660,3040,3040,3040,3040,0
20240314,183000,2115962660,3040,3040,3040,3040,0
20240314,182900,2115962660,3040,3040,3040,3040,0
20240314,182800,2115962660,3040,3040,3040,3040,0
20240314,182700,2115962660,3040,3040,3040,3040,0
20240314,182600,2115962660,3040,3040,3040,3040,0
20240314,182500,2115962660,3040,3040,3040,3040,0
20240314,182400,2115962660,3040,3040,3040,3040,0
20240314,182300,2115962660,3040,3040,3040,3040,0
20240314,182200,2115962660,3040,3040,3040,3040,0
20240314,182100,2115962660,3040,3040,3040,3040,0
20240314,182000,2115962660,3040,3040,3040,3040,0
20240314,181900,2115962660,3040,3040,3040,3040,0
20240314,181800,2115962660,3040,3040,3040,3040,38092
20240314,181700,2115962660,3040,3040,3040,3040,0
20240314,181600,2115962660,3040,3040,3040,3040,0
20240314,181500,2115962660,3040,3040,3040,3040,0
20240314,181400,2115962660,3040,3040,3040,3040,0
20240314,181300,2115962660,3040,3040,3040,3040,0
20240314,181200,2115962660,3040,3040,3040,3040,0
20240314,181100,2115962660,3040,3040,3040,3040,0
20240314,181000,2115962660,3040,3040,3040,3040,0
20240314,180900,2115962660,3040,3040,3040,3040,0
20240314,180800,2115962660,3040,3040,3040,3040,0
20240314,180700,2115962660,3040,3040,3040,3040,0
20240314,180600,2115962660,3040,3040,3040,3040,0
20240314,180500,2115962660,3040,3040,3040,3040,0
20240314,180400,2115962660,3040,3040,3040,3040,0
20240314,180300,2115962660,3040,3040,3040,3040,0
20240314,180200,2115962660,3040,3040,3040,3040,0
20240314,180100,2115962660,3040,3040,3040,3040,0
20240314,180000,2115962660,3040,3040,3040,3040,0
20240314,175900,2115962660,3040,3040,3040,3040,0
20240314,175800,2115962660,3040,3040,3040,3040,0
20240314,175700,2115962660,3040,3040,3040,3040,0
20240314,175600,2115962660,3040,3040,3040,3040,0
20240314,175500,2115962660,3040,3040,3040,3040,0
20240314,175400,2115962660,3040,3040,3040,3040,0
20240314,175300,2115962660,3040,3040,3040,3040,0
20240314,175200,2115962660,3040,3040,3040,3040,0
20240314,175100,2115962660,3040,3040,3040,3040,0
20240314,175000,2115962660,3040,3040,3040,3040,0
20240314,174900,2115962660,3040,3040,3040,3040,0
20240314,174800,2115962660,3040,3040,3040,3040,38092
20240314,174700,2115962660,3040,3040,3040,3040,0
20240314,174600,2115962660,3040,3040,3040,3040,0
20240314,174500,2115962660,3040,3040,3040,3040,0
20240314,174400,2115962660,3040,3040,3040,3040,0
20240314,174300,2115962660,3040,3040,3040,3040,0
20240314,174200,2115962660,3040,3040,3040,3040,0
20240314,174100,2115962660,3040,3040,3040,3040,0
20240314,174000,2115962660,3040,3040,3040,3040,0
20240314,173900,2115962660,3040,3040,3040,3040,0
20240314,173800,2115962660,3040,3040,3040,3040,0
20240314,173700,2115962660,3040,3040,3040,3040,0
20240314,173600,2115962660,3040,3040,3040,3040,0
20240314,173500,2115962660,3040,3040,3040,3040,0
20240314,173400,2115962660,3040,3040,3040,3040,0
20240314,173300,2115962660,3040,3040,3040,3040,0
20240314,173200,2115962660,3040,3040,3040,3040,0
20240314,173100,2115962660,3040,3040,3040,3040,0
20240314,173000,2115962660,3040,3040,3040,3040,0
20240314,172900,2115962660,3040,3040,3040,3040,0
20240314,172800,2115962660,3040,3040,3040,3040,0
20240314,172700,2115962660,3040,3040,3040,3040,0
20240314,172600,2115962660,3040,3040,3040,3040,0
20240314,172500,2115962660,3040,3040,3040,3040,0
20240314,172400,2115962660,3040,3040,3040,3040,0
20240314,172300,2115962660,3040,3040,3040,3040,0
20240314,172200,2115962660,3040,3040,3040,3040,0
20240314,172100,2115962660,3040,3040,3040,3040,0
20240314,172000,2115962660,3040,3040,3040,3040,0
20240314,171900,2115962660,3040,3040,3040,3040,0
20240314,171800,2115962660,3040,3040,3040,3040,38092
20240314,171700,2115962660,3040,3040,3040,3040,0
20240314,171600,2115962660,3040,3040,3040,3040,0
20240314,171500,2115962660,3040,3040,3040,3040,0
20240314,171400,2115962660,3040,3040,3040,3040,0
20240314,171300,2115962660,3040,3040,3040,3040,0
20240314,171200,2115962660,3040,3040,3040,3040,0
20240314,171100,2115962660,3040,3040,3040,3040,0
20240314,171000,2115962660,3040,3040,3040,3040,0
20240314,170900,2115962660,3040,3040,3040,3040,0
20240314,170800,2115962660,3040,3040,3040,3040,0
20240314,170700,2115962660,3040,3040,3040,3040,0
20240314,170600,2115962660,3040,3040,3040,3040,0
20240314,170500,2115962660,3040,3040,3040,3040,0
20240314,170400,2115962660,3040,3040,3040,3040,0
20240314,170300,2115962660,3040,3040,3040,3040,0
20240314,170200,2115962660,3040,3040,3040,3040,0
20240314,170100,2115962660,3040,3040,3040,3040,0
20240314,170000,2115962660,3040,3040,3040,3040,0
20240314,165900,2115962660,3040,3040,3040,3040,0
20240314,165800,2115962660,3040,3040,3040,3040,0
20240314,165700,2115962660,3040,3040,3040,3040,0
20240314,165600,2115962660,3040,3040,3040,3040,0
20240314,165500,2115962660,3040,3040,3040,3040,0
20240314,165400,2115962660,3040,3040,3040,3040,0
20240314,165300,2115962660,3040,3040,3040,3040,0
20240314,165200,2115962660,3040,3040,3040,3040,0
20240314,165100,2115962660,3040,3040,3040,3040,0
20240314,165000,2115962660,3040,3040,3040,3040,0
20240314,164900,2115962660,3040,3040,3040,3040,0
20240314,164800,2115962660,3040,3040,3040,3040,38092
20240314,164700,2115962660,3040,3040,3040,3040,0
20240314,164600,2115962660,3040,3040,3040,3040,0
20240314,164500,2115962660,3040,3040,3040,3040,0
20240314,164400,2115962660,3040,3040,3040,3040,0
20240314,164300,2115962660,3040,3040,3040,3040,0
20240314,164200,2115962660,3040,3040,3040,3040,0
20240314,164100,2115962660,3040,3040,3040,3040,0
20240314,164000,2115962660,3040,3040,3040,3040,0
20240314,163900,2115962660,3040,3040,3040,3040,0
20240314,163800,2115962660,3040,3040,3040,3040,0
20240314,163700,2115962660,3040,3040,3040,3040,0
20240314,163600,2115962660,3040,3040,3040,3040,0
20240314,163500,2115962660,3040,3040,3040,3040,0
20240314,163400,2115962660,3040,3040,3040,3040,0
20240314,163300,2115962660,3040,3040,3040,3040,0
20240314,163200,2115962660,3040,3040,3040,3040,0
20240314,163100,2115962660,3040,3040,3040,3040,0
20240314,163000,2115962660,3040,3040,3040,3040,0
20240314,162900,2115962660,3040,3040,3040,3040,0
20240314,162800,2115962660,3040,3040,3040,3040,0
20240314,162700,2115962660,3040,3040,3040,3040,0
20240314,162600,2115962660,3040,3040,3040,3040,0
20240314,162500,2115962660,3040,3040,3040,3040,0
20240314,162400,2115962660,3040,3040,3040,3040,0
20240314,162300,2115962660,3040,3040,3040,3040,0
20240314,162200,2115962660,3040,3040,3040,3040,0
20240314,162100,2115962660,3040,3040,3040,3040,0
20240314,162000,2115962660,3040,3040,3040,3040,0
20240314,161900,2115962660,3040,3040,3040,3040,0
20240314,161800,2115962660,3040,3040,3040,3040,38092
20240314,161700,2115962660,3040,3040,3040,3040,0
20240314,161600,2115962660,3040,3040,3040,3040,0
20240314,161500,2115962660,3040,3040,3040,3040,0
20240314,161400,2115962660,3040,3040,3040,3040,0
20240314,161300,2115962660,3040,3040,3040,3040,0
20240314,161200,2115962660,3040,3040,3040,3040,0
20240314,161100,2115962660,3040,3040,3040,3040,0
20240314,161000,2115962660,3040,3040,3040,3040,0
20240314,160900,2115962660,3040,3040,3040,3040,0
20240314,160800,2115962660,3040,3040,3040,3040,0
20240314,160700,2115962660,3040,3040,3040,3040,0
20240314,160600,2115962660,3040,3040,3040,3040,0
20240314,160500,2115962660,3040,3040,3040,3040,0
20240314,160400,2115962660,3040,3040,3040,3040,0
20240314,160300,2115962660,3040,3040,3040,3040,0
20240314,160200,2115962660,3040,3040,3040,3040,0
20240314,160100,2115962660,3040,3040,3040,3040,0
20240314,160000,2115962660,3040,3040,3040,3040,0
20240314,155900,2115962660,3040,3040,3040,3040,0
20240314,155800,2115962660,3040,3040,3040,3040,0
20240314,155700,2115962660,3040,3040,3040,3040,0
20240314,155600,2115962660,3040,3040,3040,3040,0
20240314,155500,2115962660,3040,3040,3040,3040,0
20240314,155400,2115962660,3040,3040,3040,3040,0
20240314,155300,2115962660,3040,3040,3040,3040,0
20240314,155200,2115962660,3040,3040,3040,3040,0
20240314,155100,2115962660,3040,3040,3040,3040,0
20240314,155000,2115962660,3040,3040,3040,3040,0
20240314,154900,2115962660,3040,3040,3040,3040,0
20240314,154800,2115962660,3040,3040,3040,3040,38092
20240314,154700,2115962660,3040,3040,3040,3040,0
20240314,154600,2115962660,3040,3040,3040,3040,0
20240314,154500,2115962660,3040,3040,3040,3040,0
20240314,154400,2115962660,3040,3040,3040,3040,0
20240314,154300,2115962660,3040,3040,3040,3040,0
20240314,154200,2115962660,3040,3040,3040,3040,0
20240314,154100,2115962660,3040,3040,3040,3040,0
20240314,154000,2115962660,3040,3040,3040,3040,0
20240314,153900,2115962660,3040,3040,3040,3040,0
20240314,153800,2115962660,3040,3040,3040,3040,0
20240314,153700,2115962660,3040,3040,3040,3040,0
20240314,153600,2115962660,3040,3040,3040,3040,0
20240314,153500,2115962660,3040,3040,3040,3040,0
20240314,153400,2115962660,3040,3040,3040,3040,0
20240314,153300,2115962660,3040,3040,3040,3040,0
20240314,153200,2115962660,3040,3040,3040,3040,0
20240314,153100,2115962660,3040,3040,3040,3040,0
20240314,153000,2115962660,3040,3040,3040,3040,38092
20240314,152900,2000162980,3030,3030,3030,3030,0
20240314,152800,2000162980,3030,3030,3030,3030,0
20240314,152700,2000162980,3030,3030,3030,3030,0
20240314,152600,2000162980,3030,3030,3030,3030,0
20240314,152500,2000162980,3030,3030,3030,3030,0
20240314,152400,2000162980,3030,3030,3030,3030,0
20240314,152300,2000162980,3030,3030,3030,3030,0
20240314,152200,2000162980,3030,3030,3030,3030,0
20240314,152100,2000162980,3030,3030,3030,3030,0
20240314,152000,2000162980,3030,3030,3030,3030,0
20240314,151900,2000162980,3030,3030,3030,3005,526
20240314,151800,1998579830,3025,3030,3030,3025,81
20240314,151700,1998334450,3030,3010,3030,3010,11528
20240314,151600,1963514280,3015,3015,3015,3015,4521
20240314,151500,1949883465,3015,3015,3015,3015,125
20240314,151400,1949506590,3015,3015,3015,3010,131
20240314,151300,1949111635,3015,3015,3015,3015,1009
20240314,151200,1946069500,3015,3010,3015,3010,121
20240314,151100,1945704690,3015,3015,3015,3015,110
20240314,151000,1945373040,3010,3010,3010,3010,1
20240314,150900,1945370030,3015,3015,3015,3015,110
20240314,150800,1945038380,3015,3020,3020,3015,1867
20240314,150700,1939408825,3015,3010,3020,3010,333
20240314,150600,1938403565,3005,3010,3015,3005,2432
20240314,150500,1931083240,3010,3020,3020,3010,2762
20240314,150400,1922758905,3015,3015,3015,3015,557
20240314,150300,1921079550,3020,3015,3020,3015,112
20240314,150200,1920741315,3020,3025,3030,3020,320
20240314,150100,1919773815,3020,3020,3020,3020,1
20240314,150000,1919770795,3020,3020,3020,3020,1
20240314,145900,1919767775,3030,3025,3030,3025,110
20240314,145800,1919435020,3025,3025,3030,3020,474
20240314,145700,1918001170,3020,3020,3030,3020,1404
20240314,145600,1913759205,3020,3020,3020,3020,414
20240314,145500,1912508925,3030,3030,3030,3020,1262
20240314,145400,1908687110,3030,3030,3030,3020,1122
20240314,145300,1905289615,3030,3020,3030,3020,17
20240314,145200,1905238170,3015,3015,3015,3010,1519
20240314,145100,1900658885,3015,3025,3025,3015,5658
20240314,145000,1883576415,3025,3025,3025,3025,50
20240314,144900,1883425165,3030,3030,3030,3020,120
20240314,144800,1883061825,3030,3025,3030,3025,210
20240314,144700,1882426025,3025,3025,3025,3025,101
20240314,144600,1882120500,3025,3025,3025,3025,1231
20240314,144500,1878396725,3025,3030,3030,3020,117
20240314,144400,1878042785,3025,3020,3025,3020,109
20240314,144300,1877713560,3025,3020,3030,3020,4503
20240314,144200,1864089495,3020,3015,3025,3015,1287
20240314,144100,1860199470,3025,3020,3025,3020,262
20240314,144000,1859408220,3025,3020,3030,3020,3146
20240314,143900,1849893170,3020,3015,3025,3015,4358
20240314,143800,1836732005,3015,3010,3020,3010,3652
20240314,143700,1825721220,3015,3015,3015,3015,285
20240314,143600,1824861945,3015,3015,3015,3010,1322
20240314,143500,1820877175,3015,3015,3015,3015,0
20240314,143400,1820877175,3015,3015,3015,3015,110
20240314,143300,1820545525,3010,3010,3010,3010,1
20240314,143200,1820542515,3015,3005,3015,3005,17265
20240314,143100,1768656620,3005,3015,3020,3005,2173
20240314,143000,1762114670,3015,3000,3020,3000,7899
20240314,142900,1738328040,3000,3000,3000,2995,1297
20240314,142800,1734437085,3000,2995,3005,2995,503
20240314,142700,1732927515,2990,3000,3005,2990,2256
20240314,142600,1726173840,2995,2995,3005,2995,2010
20240314,142500,1720144865,2995,2995,2995,2995,1
20240314,142400,1720141870,2990,2995,3000,2990,1005
20240314,142300,1717130815,2995,2995,3000,2985,1925
20240314,142200,1711365515,2995,2990,2995,2985,1220
20240314,142100,1707712170,2990,2985,2990,2985,1134
20240314,142000,1704322180,2990,2995,2995,2985,113
20240314,141900,1703984305,2995,2980,2995,2980,1216
20240314,141800,1700348420,2990,2975,2990,2975,6440
20240314,141700,1681097155,2990,2980,2990,2970,3351
20240314,141600,1671137170,2990,2975,2990,2975,3124
20240314,141500,1661823590,2980,2975,2980,2960,6109
20240314,141400,1643683795,2980,2975,2980,2965,1305
20240314,141300,1639799820,2980,2975,2985,2975,71
20240314,141200,1639588520,2985,2970,2985,2970,45
20240314,141100,1639454650,2965,2970,2975,2955,16101
20240314,141000,1591753835,2970,2975,2975,2970,169
20240314,140900,1591251355,2970,2975,2975,2970,122
20240314,140800,1590889010,2970,2975,2975,2970,166
20240314,140700,1590395435,2975,2970,2975,2970,761
20240314,140600,1588131790,2975,2970,2975,2970,150
20240314,140500,1587685740,2970,2975,2975,2970,179
20240314,140400,1587153290,2970,2970,2970,2965,2565
20240314,140300,1579535540,2970,2970,2970,2970,1034
20240314,140200,1576464560,2970,2975,2975,2970,370
20240314,140100,1575364085,2975,2975,2975,2975,1671
20240314,140000,1570392860,2980,2980,2980,2975,375
20240314,135900,1569275685,2980,2985,2985,2965,19324
20240314,135800,1511801915,2985,2990,2990,2985,57
20240314,135700,1511631765,2990,2990,2990,2985,282
20240314,135600,1510788875,2990,2990,2990,2985,2039
20240314,135500,1504692535,2990,2985,2995,2985,1695
20240314,135400,1499632910,2985,2985,2985,2985,5339
20240314,135300,1483695995,2985,2980,2985,2980,12360
20240314,135200,1446860915,2975,2980,2980,2975,374
20240314,135100,1445746400,2980,2990,2990,2980,12452
20240314,135000,1408623930,2995,2995,2995,2990,351
20240314,134900,1407572955,2990,2995,2995,2990,219
20240314,134800,1406917575,2995,2990,2995,2990,168
20240314,134700,1406414705,2990,2990,2990,2985,250
20240314,134600,1405667500,2990,2995,2995,2990,145
20240314,134500,1405233905,2995,2990,2995,2990,173
20240314,134400,1404716065,2990,2990,2990,2990,266
20240314,134300,1403920725,2985,2985,2985,2985,117
20240314,134200,1403571480,2990,2985,2990,2985,263
20240314,134100,1402785875,2985,2995,2995,2985,3064
20240314,134000,1393639340,2995,2990,2995,2990,171
20240314,133900,1393127475,2990,2990,2995,2990,662
20240314,133800,1391147550,2990,2995,2995,2990,122
20240314,133700,1390782510,3000,2995,3000,2995,273
20240314,133600,1389964325,2995,2990,2995,2990,70
20240314,133500,1389755015,2990,2995,3000,2990,73
20240314,133400,1389536725,3000,2995,3000,2990,534
20240314,133300,1387938680,2995,2995,3000,2995,373
20240314,133200,1386820985,2995,2995,2995,2995,56
20240314,133100,1386653265,3000,2995,3000,2995,173
20240314,133000,1386134580,2995,3000,3005,2995,168
20240314,132900,1385630850,2995,3000,3005,2995,251
20240314,132800,1384877900,3005,3000,3005,3000,168
20240314,132700,1384373350,3000,3005,3005,3000,176
20240314,132600,1383844805,3005,3000,3005,3000,57
20240314,132500,1383673800,3005,3000,3005,3000,163
20240314,132400,1383184250,3000,3005,3005,3000,174
20240314,132300,1382661695,3005,3000,3005,3000,63
20240314,132200,1382472675,3000,3005,3005,3000,164
20240314,132100,1381980125,3000,3000,3005,3000,261
20240314,132000,1381196425,3005,3005,3005,3000,655
20240314,131900,1379228425,3005,3000,3005,3000,267
20240314,131800,1378426875,3005,3005,3005,3000,175
20240314,131700,1377901320,3000,3000,3005,2995,208
20240314,131600,1377277600,3000,3000,3000,3000,64
20240314,131500,1377085600,3005,3000,3005,3000,58
20240314,131400,1376911595,3005,3000,3010,3000,559
20240314,131300,1375230700,3005,3005,3015,3005,508
20240314,131200,1373703590,3010,3005,3010,3005,56
20240314,131100,1373535305,3010,3005,3010,3005,172
20240314,131000,1373017895,3005,3010,3010,3005,168
20240314,130900,1372512495,3005,3010,3015,3005,105
20240314,130800,1372196740,3015,3010,3015,3010,134
20240314,130700,1371792850,3015,3010,3015,3010,43
20240314,130600,1371663415,3010,3010,3010,3010,109
20240314,130500,1371335325,3010,2995,3015,2995,4057
20240314,130400,1359123190,3005,3005,3005,2995,176
20240314,130300,1358594720,3000,3000,3000,3000,61
20240314,130200,1358411720,3000,3000,3000,3000,56
20240314,130100,1358243720,3000,3010,3010,3000,224
20240314,130000,1357570010,3005,3005,3005,3005,186
20240314,125900,1357011080,3005,3010,3010,3005,217
20240314,125800,1356358440,3010,3005,3010,3005,64
20240314,125700,1356166105,3005,3005,3005,3005,67
20240314,125600,1355964770,3015,3005,3015,3005,176
20240314,125500,1355435330,3010,3015,3015,3005,218
20240314,125400,1354778830,3015,3010,3015,3010,781
20240314,125300,1352427985,3005,3005,3005,3005,54
20240314,125200,1352265715,3000,3005,3010,3000,169
20240314,125100,1351758155,3000,3005,3005,3000,123
20240314,125000,1351388915,3005,3000,3005,3000,171
20240314,124900,1350875360,3005,3005,3005,3005,111
20240314,124800,1350541805,3005,3000,3005,3000,61
20240314,124700,1350358800,3000,3005,3010,3000,164
20240314,124600,1349865590,3000,3010,3010,3000,352
20240314,124500,1348806600,3015,3010,3015,3010,394
20240314,124400,1347620085,3005,3005,3010,3005,394
20240314,124300,1346435560,3005,2995,3005,2995,4485
20240314,124200,1332976340,3000,2995,3000,2990,1831
20240314,124100,1327485885,2995,2995,2995,2995,124
20240314,124000,1327114505,2995,2990,2995,2990,17
20240314,123900,1327063625,2995,2985,2995,2985,1028
20240314,123800,1323990810,2990,2990,2990,2990,1227
20240314,123700,1320322080,2990,2995,2995,2985,2985
20240314,123600,1311385180,2990,2985,2995,2985,203
20240314,123500,1310778090,2985,2990,2995,2985,3502
20240314,123400,1300290790,2985,2995,2995,2985,7109
20240314,123300,1279039070,2995,3000,3000,2995,1267
20240314,123200,1275241765,3010,3005,3010,3000,166
20240314,123100,1274743195,3000,3000,3000,3000,59
20240314,123000,1274566195,3010,3000,3010,3000,317
20240314,122900,1273614635,3000,3005,3005,3000,167
20240314,122800,1273113085,3010,3005,3010,3000,61
20240314,122700,1272930030,3005,3010,3010,3005,172
20240314,122600,1272412620,3005,3010,3010,3005,177
20240314,122500,1271880190,3005,3000,3005,3000,113
20240314,122400,1271540900,3015,3015,3015,2995,5183
20240314,122300,1255972480,3015,3015,3015,3015,68
20240314,122200,1255767460,3020,3015,3020,3015,184
20240314,122100,1255212150,3020,3020,3020,3015,225
20240314,122000,1254532975,3015,3020,3020,3015,399
20240314,121900,1253328270,3020,3015,3020,3015,240
20240314,121800,1252603620,3020,3010,3020,3010,427
20240314,121700,1251316215,3005,3010,3015,3005,1148
20240314,121600,1247855605,3015,3010,3015,3010,1247
20240314,121500,1244096180,3010,3010,3010,3010,58
20240314,121400,1243921600,3005,3005,3005,3005,54
20240314,121300,1243759330,3015,3005,3015,3005,176
20240314,121200,1243229345,3005,3010,3020,3005,169
20240314,121100,1242720935,3005,3005,3005,3005,59
20240314,121000,1242543640,3005,3010,3020,3005,543
20240314,120900,1240908915,3020,3015,3020,3015,132
20240314,120800,1240510850,3020,3015,3020,3010,189
20240314,120700,1239941300,3020,3020,3020,3010,173
20240314,120600,1239419990,3015,3015,3015,3010,233
20240314,120500,1238717815,3010,3015,3015,3010,98
20240314,120400,1238422745,3015,3020,3020,3015,362
20240314,120300,1237330765,3015,3015,3015,3015,66
20240314,120200,1237131775,3015,3010,3015,3010,386
20240314,120100,1235967990,3010,3000,3010,3000,780
20240314,120000,1233620715,3000,3005,3015,3000,851
20240314,115900,1231062935,3000,3010,3020,3000,685
20240314,115800,1229004055,3005,3010,3015,3005,578
20240314,115700,1227262030,3005,3000,3010,3000,1861
20240314,115600,1221665025,3005,3000,3005,2995,1525
20240314,115500,1217087460,3000,3000,3000,3000,61
20240314,115400,1216904460,3000,3010,3010,3000,35
20240314,115300,1216799450,3010,3010,3010,3005,1330
20240314,115200,1212796340,3015,3010,3015,3010,3
20240314,115100,1212787305,3020,3000,3020,3000,2216
20240314,115000,1206131975,2995,3000,3000,2995,155
20240314,114900,1205667250,3005,3005,3005,3005,362
20240314,114800,1204579440,3005,3005,3005,3005,55
20240314,114700,1204414165,3005,3005,3005,3005,67
20240314,114600,1204212830,3005,3005,3005,3005,56
20240314,114500,1204044550,3005,3005,3005,3005,57
20240314,114400,1203873265,3005,3005,3005,3005,120
20240314,114300,1203512665,3005,3010,3010,3005,68
20240314,114200,1203308275,3015,3010,3015,3010,781
20240314,114100,1200953845,3010,2995,3015,2995,59
20240314,114000,1200777090,3005,3005,3005,2995,1681
20240314,113900,1195726235,3005,3005,3005,3005,59
20240314,113800,1195548940,3015,3015,3015,3005,62
20240314,113700,1195362595,3000,3000,3010,3000,300
20240314,113600,1194460935,3000,3000,3000,3000,2227
20240314,113500,1187779935,3000,3020,3020,3000,188
20240314,113400,1187215895,3020,3000,3020,3000,856
20240314,113300,1184631890,3000,3000,3000,3000,57
20240314,113200,1184460890,3000,3020,3020,3000,123
20240314,113100,1184091685,3010,3005,3010,3005,747
20240314,113000,1181843290,3010,3010,3020,3010,315
20240314,112900,1180893575,3015,3005,3015,3005,194
20240314,112800,1180308675,3015,3000,3015,3000,755
20240314,112700,1178032970,3010,3005,3010,3000,4216
20240314,112600,1165347240,2990,2995,2995,2990,153
20240314,112500,1164889020,2995,2985,2995,2985,760
20240314,112400,1162620390,2985,2975,2985,2975,5158
20240314,112300,1147256660,2985,2970,2985,2970,290
20240314,112200,1146393180,2970,2980,2980,2970,10253
20240314,112100,1115887165,2980,2980,2980,2975,4439
20240314,112000,1102661570,2985,2990,2990,2985,1226
20240314,111900,1099001910,2985,3005,3005,2985,21221
20240314,111800,1035458690,3005,3025,3025,3005,60950
20240314,111700,851451380,3025,3030,3035,3025,9735
20240314,111600,821956875,3030,3035,3035,3030,3909
20240314,111500,810109265,3035,3040,3040,3035,1069
20240314,111400,806859635,3040,3040,3040,3040,134
20240314,111300,806452275,3040,3040,3040,3040,151
20240314,111200,805993235,3040,3045,3045,3040,1898
20240314,111100,800223310,3045,3055,3055,3045,544
20240314,111000,798566820,3050,3045,3050,3045,2317
20240314,110900,791500225,3050,3040,3050,3040,3647
20240314,110800,780396290,3045,3045,3050,3045,686
20240314,110700,778307340,3050,3055,3055,3050,4170
20240314,110600,765588295,3050,3050,3050,3050,4269
20240314,110500,752567845,3060,3060,3060,3050,23864
20240314,110400,679621470,3065,3065,3065,3065,788
20240314,110300,677206250,3075,3065,3075,3065,264
20240314,110200,676397080,3065,3065,3065,3065,3371
20240314,110100,666064965,3065,3075,3075,3065,2348
20240314,110000,658846230,3080,3080,3080,3075,1062
20240314,105900,655575580,3075,3080,3080,3075,297
20240314,105800,654661405,3080,3080,3080,3075,10212
20240314,105700,623247900,3080,3090,3090,3080,782
20240314,105600,620839330,3085,3085,3090,3080,2493
20240314,105500,613151285,3085,3080,3085,3080,706
20240314,105400,610973490,3080,3095,3095,3080,1216
20240314,105300,607228110,3085,3085,3095,3085,8318
20240314,105200,581519530,3080,3080,3085,3075,13735
20240314,105100,539195820,3080,3075,3080,3075,1410
20240314,105000,534855920,3075,3070,3080,3070,764
20240314,104900,532506125,3075,3070,3075,3070,463
20240314,104800,531082705,3070,3075,3075,3070,1181
20240314,104700,527457020,3070,3070,3075,3070,908
20240314,104600,524665740,3070,3070,3070,3065,286
20240314,104500,523788030,3070,3065,3070,3065,1622
20240314,104400,518816590,3070,3075,3075,3070,5306
20240314,104300,502524660,3075,3075,3080,3075,904
20240314,104200,499741540,3075,3075,3080,3075,167
20240314,104100,499228005,3075,3080,3080,3070,9769
20240314,104000,469197720,3075,3085,3085,3075,2204
20240314,103900,462408915,3080,3085,3085,3080,223
20240314,103800,461721260,3080,3085,3085,3080,311
20240314,103700,460762560,3080,3085,3085,3080,4775
20240314,103600,446034090,3085,3085,3085,3085,313
20240314,103500,445068485,3085,3085,3085,3085,166
20240314,103400,444556375,3080,3080,3080,3080,1294
20240314,103300,440570855,3080,3075,3080,3075,5684
20240314,103200,423080545,3070,3075,3075,3070,4614
20240314,103100,408897505,3075,3070,3075,3070,737
20240314,103000,406632110,3070,3060,3075,3060,8456
20240314,102900,380712955,3060,3055,3070,3055,1225
20240314,102800,376960360,3055,3060,3060,3050,2072
20240314,102700,370632060,3055,3055,3065,3055,680
20240314,102600,368551325,3055,3055,3065,3055,1783
20240314,102500,363093715,3055,3060,3060,3055,1543
20240314,102400,358372405,3065,3065,3070,3065,266
20240314,102300,357556615,3070,3065,3075,3065,2902
20240314,102200,348646555,3060,3065,3065,3060,221
20240314,102100,347969480,3060,3060,3065,3060,326
20240314,102000,346971100,3065,3055,3065,3055,274
20240314,101900,346132225,3065,3075,3075,3055,3607
20240314,101800,335053530,3070,3070,3075,3065,5161
20240314,101700,319208490,3070,3060,3070,3060,7653
20240314,101600,295776810,3060,3060,3060,3055,3583
20240314,101500,284813110,3055,3055,3060,3055,218
20240314,101400,284146295,3060,3060,3060,3055,345
20240314,101300,283091145,3055,3050,3055,3050,3675
20240314,101200,271871960,3050,3045,3050,3045,175
20240314,101100,271338215,3045,3045,3050,3035,2916
20240314,101000,262468270,3045,3050,3050,3045,58
20240314,100900,262291645,3040,3035,3050,3035,1749
20240314,100800,256973870,3040,3050,3050,3040,3388
20240314,100700,246674340,3045,3040,3045,3040,1626
20240314,100600,241726305,3045,3050,3055,3040,2666
20240314,100500,233610890,3050,3040,3055,3040,2484
20240314,100400,226042925,3040,3040,3045,3040,1717
20240314,100300,220823225,3040,3045,3055,3040,894
20240314,100200,218100930,3055,3050,3055,3045,656
20240314,100100,216102585,3050,3050,3050,3050,502
20240314,100000,214571485,3050,3055,3060,3045,1773
20240314,095900,209159860,3055,3050,3060,3045,14595
20240314,095800,164558070,3045,3035,3050,3030,1028
20240314,095700,161428330,3040,3040,3040,3040,293
20240314,095600,160537610,3040,3040,3045,3040,769
20240314,095500,158199840,3040,3030,3040,3025,5696
20240314,095400,140915290,3035,3030,3035,3025,94
20240314,095300,140630715,3025,3015,3030,3015,5117
20240314,095200,125198575,3015,3020,3020,3010,2765
20240314,095100,116861585,3015,3020,3020,3015,299
20240314,095000,115958935,3015,3015,3015,3015,52
20240314,094900,115802155,3015,3010,3015,3010,225
20240314,094800,115124060,3015,3010,3015,3010,247
20240314,094700,114379735,3015,3020,3025,3015,1712
20240314,094600,109215105,3030,3015,3030,3015,64
20240314,094500,109022130,3030,3025,3030,3015,2897
20240314,094400,100270800,3030,3030,3035,3030,353
20240314,094300,99200395,3035,3035,3035,3030,227
20240314,094200,98511730,3030,3030,3030,3025,119
20240314,094100,98151370,3035,3025,3035,3025,234
20240314,094000,97441790,3030,3025,3030,3025,229
20240314,093900,96748250,3020,3030,3030,3020,302
20240314,093800,95834415,3025,3030,3030,3025,776
20240314,093700,93486200,3035,3035,3035,3035,165
20240314,093600,92985425,3025,3030,3040,3025,2186
20240314,093500,86356970,3025,3025,3030,3025,238
20240314,093400,85636205,3025,3030,3030,3025,224
20240314,093300,84957790,3025,3025,3030,3025,274
20240314,093200,84128120,3025,3025,3030,3025,351
20240314,093100,83065530,3025,3030,3030,3025,213
20240314,093000,82420390,3025,3025,3025,3020,38
20240314,092900,82305460,3025,3025,3025,3020,489
20240314,092800,80827740,3025,3025,3025,3025,354
20240314,092700,79756890,3025,3025,3025,3025,163
20240314,092600,79263815,3030,3025,3030,3025,214
20240314,092500,78616260,3020,3030,3030,3020,228
20240314,092400,77925995,3030,3030,3030,3030,163
20240314,092300,77432105,3020,3030,3030,3020,363
20240314,092200,76333600,3030,3030,3030,3030,214
20240314,092100,75685180,3025,3025,3025,3025,157
20240314,092000,75210255,3025,3020,3025,3020,505
20240314,091900,73684190,3025,3025,3025,3025,1413
20240314,091800,69409865,3030,3030,3030,3030,163
20240314,091700,68915975,3030,3030,3030,3030,166
20240314,091600,68412995,3030,3030,3030,3015,467
20240314,091500,67001495,3020,3020,3020,3015,1550
20240314,091400,62327280,3015,3025,3025,3015,2225
20240314,091300,55610265,3025,3025,3025,3025,169
20240314,091200,55099040,3025,3030,3030,3025,486
20240314,091100,53628075,3030,3025,3030,3025,2322
20240314,091000,46592420,3030,3030,3030,3025,1437
20240314,090900,42239185,3035,3035,3035,3035,163
20240314,090800,41744480,3030,3035,3040,3030,589
20240314,090700,39956125,3040,3020,3040,3020,1745
20240314,090600,34670110,3020,3045,3065,3020,4512
20240314,090500,20984430,3065,3035,3065,3035,1089
20240314,090400,17650475,3035,3020,3035,3020,385
20240314,090300,16482860,3015,3015,3015,3015,32
20240314,090200,16386380,3010,3010,3010,3010,158
20240314,090100,15910800,3005,3005,3005,3005,3
20240314,090000,15901785,3000,3015,3020,3000,5288