KissMeData/047400/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192800,670119920,2890,2890,2890,2890,9085
20240306,192700,670119920,2890,2890,2890,2890,0
20240306,192600,670119920,2890,2890,2890,2890,0
20240306,192500,670119920,2890,2890,2890,2890,0
20240306,192400,670119920,2890,2890,2890,2890,0
20240306,192300,670119920,2890,2890,2890,2890,0
20240306,192200,670119920,2890,2890,2890,2890,0
20240306,192100,670119920,2890,2890,2890,2890,0
20240306,192000,670119920,2890,2890,2890,2890,0
20240306,191900,670119920,2890,2890,2890,2890,0
20240306,191800,670119920,2890,2890,2890,2890,0
20240306,191700,670119920,2890,2890,2890,2890,0
20240306,191600,670119920,2890,2890,2890,2890,0
20240306,191500,670119920,2890,2890,2890,2890,0
20240306,191400,670119920,2890,2890,2890,2890,0
20240306,191300,670119920,2890,2890,2890,2890,0
20240306,191200,670119920,2890,2890,2890,2890,0
20240306,191100,670119920,2890,2890,2890,2890,0
20240306,191000,670119920,2890,2890,2890,2890,0
20240306,190900,670119920,2890,2890,2890,2890,0
20240306,190800,670119920,2890,2890,2890,2890,0
20240306,190700,670119920,2890,2890,2890,2890,0
20240306,190600,670119920,2890,2890,2890,2890,0
20240306,190500,670119920,2890,2890,2890,2890,0
20240306,190400,670119920,2890,2890,2890,2890,0
20240306,190300,670119920,2890,2890,2890,2890,0
20240306,190200,670119920,2890,2890,2890,2890,0
20240306,190100,670119920,2890,2890,2890,2890,0
20240306,190000,670119920,2890,2890,2890,2890,0
20240306,185900,670119920,2890,2890,2890,2890,0
20240306,185800,670119920,2890,2890,2890,2890,9085
20240306,185700,670119920,2890,2890,2890,2890,0
20240306,185600,670119920,2890,2890,2890,2890,0
20240306,185500,670119920,2890,2890,2890,2890,0
20240306,185400,670119920,2890,2890,2890,2890,0
20240306,185300,670119920,2890,2890,2890,2890,0
20240306,185200,670119920,2890,2890,2890,2890,0
20240306,185100,670119920,2890,2890,2890,2890,0
20240306,185000,670119920,2890,2890,2890,2890,0
20240306,184900,670119920,2890,2890,2890,2890,0
20240306,184800,670119920,2890,2890,2890,2890,0
20240306,184700,670119920,2890,2890,2890,2890,0
20240306,184600,670119920,2890,2890,2890,2890,0
20240306,184500,670119920,2890,2890,2890,2890,0
20240306,184400,670119920,2890,2890,2890,2890,0
20240306,184300,670119920,2890,2890,2890,2890,0
20240306,184200,670119920,2890,2890,2890,2890,0
20240306,184100,670119920,2890,2890,2890,2890,0
20240306,184000,670119920,2890,2890,2890,2890,0
20240306,183900,670119920,2890,2890,2890,2890,0
20240306,183800,670119920,2890,2890,2890,2890,0
20240306,183700,670119920,2890,2890,2890,2890,0
20240306,183600,670119920,2890,2890,2890,2890,0
20240306,183500,670119920,2890,2890,2890,2890,0
20240306,183400,670119920,2890,2890,2890,2890,0
20240306,183300,670119920,2890,2890,2890,2890,0
20240306,183200,670119920,2890,2890,2890,2890,0
20240306,183100,670119920,2890,2890,2890,2890,0
20240306,183000,670119920,2890,2890,2890,2890,0
20240306,182900,670119920,2890,2890,2890,2890,0
20240306,182800,670119920,2890,2890,2890,2890,9085
20240306,182700,670119920,2890,2890,2890,2890,0
20240306,182600,670119920,2890,2890,2890,2890,0
20240306,182500,670119920,2890,2890,2890,2890,0
20240306,182400,670119920,2890,2890,2890,2890,0
20240306,182300,670119920,2890,2890,2890,2890,0
20240306,182200,670119920,2890,2890,2890,2890,0
20240306,182100,670119920,2890,2890,2890,2890,0
20240306,182000,670119920,2890,2890,2890,2890,0
20240306,181900,670119920,2890,2890,2890,2890,0
20240306,181800,670119920,2890,2890,2890,2890,0
20240306,181700,670119920,2890,2890,2890,2890,0
20240306,181600,670119920,2890,2890,2890,2890,0
20240306,181500,670119920,2890,2890,2890,2890,0
20240306,181400,670119920,2890,2890,2890,2890,0
20240306,181300,670119920,2890,2890,2890,2890,0
20240306,181200,670119920,2890,2890,2890,2890,0
20240306,181100,670119920,2890,2890,2890,2890,0
20240306,181000,670119920,2890,2890,2890,2890,0
20240306,180900,670119920,2890,2890,2890,2890,0
20240306,180800,670119920,2890,2890,2890,2890,0
20240306,180700,670119920,2890,2890,2890,2890,0
20240306,180600,670119920,2890,2890,2890,2890,0
20240306,180500,670119920,2890,2890,2890,2890,0
20240306,180400,670119920,2890,2890,2890,2890,0
20240306,180300,670119920,2890,2890,2890,2890,0
20240306,180200,670119920,2890,2890,2890,2890,0
20240306,180100,670119920,2890,2890,2890,2890,0
20240306,180000,670119920,2890,2890,2890,2890,0
20240306,175900,670119920,2890,2890,2890,2890,0
20240306,175800,670119920,2890,2890,2890,2890,9085
20240306,175700,670119920,2890,2890,2890,2890,0
20240306,175600,670119920,2890,2890,2890,2890,0
20240306,175500,670119920,2890,2890,2890,2890,0
20240306,175400,670119920,2890,2890,2890,2890,0
20240306,175300,670119920,2890,2890,2890,2890,0
20240306,175200,670119920,2890,2890,2890,2890,0
20240306,175100,670119920,2890,2890,2890,2890,0
20240306,175000,670119920,2890,2890,2890,2890,0
20240306,174900,670119920,2890,2890,2890,2890,0
20240306,174800,670119920,2890,2890,2890,2890,0
20240306,174700,670119920,2890,2890,2890,2890,0
20240306,174600,670119920,2890,2890,2890,2890,0
20240306,174500,670119920,2890,2890,2890,2890,0
20240306,174400,670119920,2890,2890,2890,2890,0
20240306,174300,670119920,2890,2890,2890,2890,0
20240306,174200,670119920,2890,2890,2890,2890,0
20240306,174100,670119920,2890,2890,2890,2890,0
20240306,174000,670119920,2890,2890,2890,2890,0
20240306,173900,670119920,2890,2890,2890,2890,0
20240306,173800,670119920,2890,2890,2890,2890,0
20240306,173700,670119920,2890,2890,2890,2890,0
20240306,173600,670119920,2890,2890,2890,2890,0
20240306,173500,670119920,2890,2890,2890,2890,0
20240306,173400,670119920,2890,2890,2890,2890,0
20240306,173300,670119920,2890,2890,2890,2890,0
20240306,173200,670119920,2890,2890,2890,2890,0
20240306,173100,670119920,2890,2890,2890,2890,0
20240306,173000,670119920,2890,2890,2890,2890,0
20240306,172900,670119920,2890,2890,2890,2890,0
20240306,172800,670119920,2890,2890,2890,2890,9085
20240306,172700,670119920,2890,2890,2890,2890,0
20240306,172600,670119920,2890,2890,2890,2890,0
20240306,172500,670119920,2890,2890,2890,2890,0
20240306,172400,670119920,2890,2890,2890,2890,0
20240306,172300,670119920,2890,2890,2890,2890,0
20240306,172200,670119920,2890,2890,2890,2890,0
20240306,172100,670119920,2890,2890,2890,2890,0
20240306,172000,670119920,2890,2890,2890,2890,0
20240306,171900,670119920,2890,2890,2890,2890,0
20240306,171800,670119920,2890,2890,2890,2890,0
20240306,171700,670119920,2890,2890,2890,2890,0
20240306,171600,670119920,2890,2890,2890,2890,0
20240306,171500,670119920,2890,2890,2890,2890,0
20240306,171400,670119920,2890,2890,2890,2890,0
20240306,171300,670119920,2890,2890,2890,2890,0
20240306,171200,670119920,2890,2890,2890,2890,0
20240306,171100,670119920,2890,2890,2890,2890,0
20240306,171000,670119920,2890,2890,2890,2890,0
20240306,170900,670119920,2890,2890,2890,2890,0
20240306,170800,670119920,2890,2890,2890,2890,0
20240306,170700,670119920,2890,2890,2890,2890,0
20240306,170600,670119920,2890,2890,2890,2890,0
20240306,170500,670119920,2890,2890,2890,2890,0
20240306,170400,670119920,2890,2890,2890,2890,0
20240306,170300,670119920,2890,2890,2890,2890,0
20240306,170200,670119920,2890,2890,2890,2890,0
20240306,170100,670119920,2890,2890,2890,2890,0
20240306,170000,670119920,2890,2890,2890,2890,0
20240306,165900,670119920,2890,2890,2890,2890,0
20240306,165800,670119920,2890,2890,2890,2890,9085
20240306,165700,670119920,2890,2890,2890,2890,0
20240306,165600,670119920,2890,2890,2890,2890,0
20240306,165500,670119920,2890,2890,2890,2890,0
20240306,165400,670119920,2890,2890,2890,2890,0
20240306,165300,670119920,2890,2890,2890,2890,0
20240306,165200,670119920,2890,2890,2890,2890,0
20240306,165100,670119920,2890,2890,2890,2890,0
20240306,165000,670119920,2890,2890,2890,2890,0
20240306,164900,670119920,2890,2890,2890,2890,0
20240306,164800,670119920,2890,2890,2890,2890,0
20240306,164700,670119920,2890,2890,2890,2890,0
20240306,164600,670119920,2890,2890,2890,2890,0
20240306,164500,670119920,2890,2890,2890,2890,0
20240306,164400,670119920,2890,2890,2890,2890,0
20240306,164300,670119920,2890,2890,2890,2890,0
20240306,164200,670119920,2890,2890,2890,2890,0
20240306,164100,670119920,2890,2890,2890,2890,0
20240306,164000,670119920,2890,2890,2890,2890,0
20240306,163900,670119920,2890,2890,2890,2890,0
20240306,163800,670119920,2890,2890,2890,2890,0
20240306,163700,670119920,2890,2890,2890,2890,0
20240306,163600,670119920,2890,2890,2890,2890,0
20240306,163500,670119920,2890,2890,2890,2890,0
20240306,163400,670119920,2890,2890,2890,2890,0
20240306,163300,670119920,2890,2890,2890,2890,0
20240306,163200,670119920,2890,2890,2890,2890,0
20240306,163100,670119920,2890,2890,2890,2890,0
20240306,163000,670119920,2890,2890,2890,2890,0
20240306,162900,670119920,2890,2890,2890,2890,0
20240306,162800,670119920,2890,2890,2890,2890,9085
20240306,162700,670119920,2890,2890,2890,2890,0
20240306,162600,670119920,2890,2890,2890,2890,0
20240306,162500,670119920,2890,2890,2890,2890,0
20240306,162400,670119920,2890,2890,2890,2890,0
20240306,162300,670119920,2890,2890,2890,2890,0
20240306,162200,670119920,2890,2890,2890,2890,0
20240306,162100,670119920,2890,2890,2890,2890,0
20240306,162000,670119920,2890,2890,2890,2890,0
20240306,161900,670119920,2890,2890,2890,2890,0
20240306,161800,670119920,2890,2890,2890,2890,0
20240306,161700,670119920,2890,2890,2890,2890,0
20240306,161600,670119920,2890,2890,2890,2890,0
20240306,161500,670119920,2890,2890,2890,2890,0
20240306,161400,670119920,2890,2890,2890,2890,0
20240306,161300,670119920,2890,2890,2890,2890,0
20240306,161200,670119920,2890,2890,2890,2890,0
20240306,161100,670119920,2890,2890,2890,2890,0
20240306,161000,670119920,2890,2890,2890,2890,0
20240306,160900,670119920,2890,2890,2890,2890,0
20240306,160800,670119920,2890,2890,2890,2890,0
20240306,160700,670119920,2890,2890,2890,2890,0
20240306,160600,670119920,2890,2890,2890,2890,0
20240306,160500,670119920,2890,2890,2890,2890,0
20240306,160400,670119920,2890,2890,2890,2890,0
20240306,160300,670119920,2890,2890,2890,2890,0
20240306,160200,670119920,2890,2890,2890,2890,0
20240306,160100,670119920,2890,2890,2890,2890,0
20240306,160000,670119920,2890,2890,2890,2890,0
20240306,155900,670119920,2890,2890,2890,2890,0
20240306,155800,670119920,2890,2890,2890,2890,9085
20240306,155700,670119920,2890,2890,2890,2890,0
20240306,155600,670119920,2890,2890,2890,2890,0
20240306,155500,670119920,2890,2890,2890,2890,0
20240306,155400,670119920,2890,2890,2890,2890,0
20240306,155300,670119920,2890,2890,2890,2890,0
20240306,155200,670119920,2890,2890,2890,2890,0
20240306,155100,670119920,2890,2890,2890,2890,0
20240306,155000,670119920,2890,2890,2890,2890,0
20240306,154900,670119920,2890,2890,2890,2890,0
20240306,154800,670119920,2890,2890,2890,2890,0
20240306,154700,670119920,2890,2890,2890,2890,0
20240306,154600,670119920,2890,2890,2890,2890,0
20240306,154500,670119920,2890,2890,2890,2890,0
20240306,154400,670119920,2890,2890,2890,2890,0
20240306,154300,670119920,2890,2890,2890,2890,0
20240306,154200,670119920,2890,2890,2890,2890,0
20240306,154100,670119920,2890,2890,2890,2890,0
20240306,154000,670119920,2890,2890,2890,2890,0
20240306,153900,670119920,2890,2890,2890,2890,0
20240306,153800,670119920,2890,2890,2890,2890,0
20240306,153700,670119920,2890,2890,2890,2890,0
20240306,153600,670119920,2890,2890,2890,2890,0
20240306,153500,670119920,2890,2890,2890,2890,0
20240306,153400,670119920,2890,2890,2890,2890,0
20240306,153300,670119920,2890,2890,2890,2890,0
20240306,153200,670119920,2890,2890,2890,2890,0
20240306,153100,670119920,2890,2890,2890,2890,0
20240306,153000,670119920,2890,2890,2890,2890,9085
20240306,152900,643864270,2900,2900,2900,2900,0
20240306,152800,643864270,2900,2900,2900,2900,0
20240306,152700,643864270,2900,2900,2900,2900,0
20240306,152600,643864270,2900,2900,2900,2900,0
20240306,152500,643864270,2900,2900,2900,2900,0
20240306,152400,643864270,2900,2900,2900,2900,0
20240306,152300,643864270,2900,2900,2900,2900,0
20240306,152200,643864270,2900,2900,2900,2900,0
20240306,152100,643864270,2900,2900,2900,2900,0
20240306,152000,643864270,2900,2900,2900,2900,0
20240306,151900,643864270,2900,2900,2900,2895,407
20240306,151800,642685930,2900,2900,2900,2895,917
20240306,151700,640026815,2900,2895,2900,2895,1488
20240306,151600,635717555,2900,2900,2900,2900,30
20240306,151500,635630555,2900,2895,2900,2895,54
20240306,151400,635474110,2900,2895,2900,2895,136
20240306,151300,635079715,2895,2895,2895,2895,439
20240306,151200,633808810,2895,2895,2895,2895,613
20240306,151100,632034175,2895,2895,2895,2895,29
20240306,151000,631950220,2895,2895,2895,2895,250
20240306,150900,631226470,2900,2900,2900,2900,100
20240306,150800,630936470,2900,2895,2900,2895,229
20240306,150700,630273000,2895,2900,2900,2895,15
20240306,150600,630229525,2895,2895,2895,2895,1
20240306,150500,630226630,2895,2900,2900,2895,36
20240306,150400,630122360,2900,2900,2900,2900,35
20240306,150300,630020860,2895,2900,2900,2895,1462
20240306,150200,625786420,2900,2900,2900,2900,280
20240306,150100,624974420,2900,2895,2900,2895,438
20240306,150000,623704700,2900,2895,2900,2895,426
20240306,145900,622469430,2895,2900,2900,2895,78
20240306,145800,622243245,2900,2895,2900,2895,384
20240306,145700,621131465,2895,2900,2900,2895,169
20240306,145600,620642010,2895,2895,2895,2895,6
20240306,145500,620624640,2895,2895,2895,2895,500
20240306,145400,619177140,2895,2895,2895,2895,526
20240306,145300,617654370,2895,2895,2895,2895,0
20240306,145200,617654370,2895,2895,2895,2895,14
20240306,145100,617613840,2900,2900,2900,2900,162
20240306,145000,617144040,2900,2900,2900,2900,39
20240306,144900,617030940,2895,2895,2895,2895,126
20240306,144800,616666170,2895,2895,2895,2895,176
20240306,144700,616156650,2900,2900,2900,2900,0
20240306,144600,616156650,2900,2900,2900,2900,50
20240306,144500,616011650,2905,2900,2905,2900,11
20240306,144400,615979745,2900,2900,2900,2900,5
20240306,144300,615965245,2900,2900,2900,2900,104
20240306,144200,615663645,2900,2900,2900,2900,152
20240306,144100,615222845,2905,2905,2905,2900,17
20240306,144000,615173480,2895,2895,2895,2895,0
20240306,143900,615173480,2895,2895,2895,2895,26
20240306,143800,615098210,2895,2895,2895,2895,0
20240306,143700,615098210,2895,2895,2905,2895,41
20240306,143600,614979155,2895,2900,2900,2895,250
20240306,143500,614255380,2900,2900,2900,2900,4362
20240306,143400,601605580,2900,2900,2900,2900,31
20240306,143300,601515680,2905,2905,2905,2905,25
20240306,143200,601443055,2905,2905,2910,2900,466
20240306,143100,600090875,2905,2905,2905,2905,3606
20240306,143000,589615445,2900,2900,2900,2900,4
20240306,142900,589603845,2900,2900,2900,2900,531
20240306,142800,588063945,2905,2905,2905,2905,0
20240306,142700,588063945,2905,2905,2905,2905,0
20240306,142600,588063945,2905,2900,2905,2900,18
20240306,142500,588011670,2900,2900,2900,2900,26
20240306,142400,587936270,2905,2905,2905,2905,20
20240306,142300,587878170,2900,2900,2900,2900,1006
20240306,142200,584960770,2905,2905,2905,2905,1000
20240306,142100,582055770,2900,2900,2900,2900,0
20240306,142000,582055770,2900,2900,2900,2900,0
20240306,141900,582055770,2900,2900,2900,2900,596
20240306,141800,580327370,2895,2895,2895,2895,30
20240306,141700,580240520,2900,2900,2900,2900,1911
20240306,141600,574698620,2900,2900,2900,2900,0
20240306,141500,574698620,2900,2900,2900,2900,1006
20240306,141400,571781220,2900,2895,2900,2895,1534
20240306,141300,567332710,2895,2890,2895,2890,92
20240306,141200,567066670,2895,2900,2900,2895,3972
20240306,141100,555567715,2895,2895,2895,2895,329
20240306,141000,554615260,2895,2895,2895,2895,0
20240306,140900,554615260,2895,2895,2895,2895,0
20240306,140800,554615260,2895,2895,2900,2895,96
20240306,140700,554337240,2895,2895,2895,2895,4
20240306,140600,554325660,2895,2900,2900,2895,416
20240306,140500,553121185,2900,2900,2900,2900,0
20240306,140400,553121185,2900,2900,2900,2900,0
20240306,140300,553121185,2900,2895,2900,2895,144
20240306,140200,552704130,2895,2895,2895,2895,0
20240306,140100,552704130,2895,2895,2895,2895,0
20240306,140000,552704130,2895,2895,2895,2895,31
20240306,135900,552614385,2895,2895,2895,2895,0
20240306,135800,552614385,2895,2895,2895,2895,1087
20240306,135700,549467520,2895,2895,2895,2895,0
20240306,135600,549467520,2895,2895,2895,2895,4
20240306,135500,549455940,2900,2900,2900,2900,12
20240306,135400,549421140,2900,2900,2900,2900,230
20240306,135300,548754140,2900,2895,2900,2895,13
20240306,135200,548716455,2895,2895,2895,2895,29
20240306,135100,548632500,2895,2895,2895,2895,0
20240306,135000,548632500,2895,2895,2895,2895,600
20240306,134900,546895500,2895,2895,2895,2895,422
20240306,134800,545673810,2895,2895,2895,2895,0
20240306,134700,545673810,2895,2895,2895,2895,26
20240306,134600,545598540,2895,2895,2895,2895,200
20240306,134500,545019540,2895,2895,2895,2895,107
20240306,134400,544709775,2895,2895,2895,2895,350
20240306,134300,543696525,2895,2900,2900,2895,620
20240306,134200,541898655,2895,2895,2895,2895,200
20240306,134100,541319655,2895,2895,2895,2895,700
20240306,134000,539293155,2895,2900,2900,2895,1108
20240306,133900,536084470,2900,2900,2900,2900,0
20240306,133800,536084470,2900,2900,2900,2895,506
20240306,133700,534617095,2895,2895,2895,2895,27
20240306,133600,534538930,2895,2900,2900,2895,7732
20240306,133500,512126340,2900,2900,2900,2900,1
20240306,133400,512123440,2900,2900,2900,2900,26
20240306,133300,512048040,2900,2905,2905,2900,7
20240306,133200,512027725,2900,2900,2900,2900,4
20240306,133100,512016125,2900,2900,2900,2900,2
20240306,133000,512010325,2905,2905,2905,2905,0
20240306,132900,512010325,2905,2905,2905,2905,55
20240306,132800,511850550,2905,2905,2905,2905,105
20240306,132700,511545525,2905,2905,2905,2905,213
20240306,132600,510926760,2900,2900,2900,2900,205
20240306,132500,510332260,2905,2905,2905,2905,57
20240306,132400,510166675,2915,2915,2915,2915,0
20240306,132300,510166675,2915,2910,2915,2910,182
20240306,132200,509636195,2900,2900,2900,2900,30
20240306,132100,509549195,2900,2910,2910,2900,8128
20240306,132000,485950055,2910,2910,2910,2910,201
20240306,131900,485365145,2910,2910,2910,2910,76
20240306,131800,485143985,2910,2910,2910,2910,342
20240306,131700,484148765,2910,2910,2910,2910,5
20240306,131600,484134215,2905,2905,2905,2905,44
20240306,131500,484006395,2900,2905,2905,2900,565
20240306,131400,482365125,2905,2905,2905,2905,0
20240306,131300,482365125,2905,2905,2905,2905,20
20240306,131200,482307025,2905,2905,2905,2905,2528
20240306,131100,474963185,2905,2905,2905,2905,4
20240306,131000,474951565,2905,2905,2905,2905,953
20240306,130900,472183100,2905,2905,2905,2905,100
20240306,130800,471892600,2905,2905,2905,2905,1356
20240306,130700,467953420,2905,2910,2910,2905,60
20240306,130600,467778965,2910,2910,2915,2910,229
20240306,130500,467112565,2910,2910,2910,2910,0
20240306,130400,467112565,2910,2910,2910,2910,75
20240306,130300,466894315,2910,2910,2910,2910,68
20240306,130200,466696435,2910,2910,2910,2910,620
20240306,130100,464892235,2910,2910,2910,2910,100
20240306,130000,464601235,2905,2905,2905,2905,4
20240306,125900,464589615,2905,2905,2905,2905,5
20240306,125800,464575090,2905,2905,2905,2905,1636
20240306,125700,459822510,2905,2910,2910,2905,37
20240306,125600,459714970,2910,2910,2910,2910,1
20240306,125500,459712060,2905,2915,2915,2905,13
20240306,125400,459674195,2905,2905,2905,2905,0
20240306,125300,459674195,2905,2905,2905,2905,105
20240306,125200,459369170,2905,2905,2905,2905,0
20240306,125100,459369170,2905,2910,2915,2905,56
20240306,125000,459206240,2910,2910,2910,2910,8
20240306,124900,459182960,2910,2910,2910,2910,101
20240306,124800,458889050,2910,2910,2910,2910,4
20240306,124700,458877410,2910,2910,2910,2910,0
20240306,124600,458877410,2910,2910,2910,2910,0
20240306,124500,458877410,2910,2910,2910,2910,26
20240306,124400,458801750,2910,2910,2910,2910,6
20240306,124300,458784290,2910,2910,2910,2910,4
20240306,124200,458772650,2905,2905,2905,2905,3961
20240306,124100,447265945,2910,2910,2910,2910,1
20240306,124000,447263035,2915,2915,2915,2915,1
20240306,123900,447260120,2905,2915,2915,2905,28
20240306,123800,447178765,2905,2905,2905,2905,0
20240306,123700,447178765,2905,2905,2905,2905,4
20240306,123600,447167145,2915,2910,2915,2910,2
20240306,123500,447161320,2905,2905,2905,2905,0
20240306,123400,447161320,2905,2905,2905,2905,26
20240306,123300,447085790,2905,2905,2905,2905,3
20240306,123200,447077075,2905,2905,2905,2905,0
20240306,123100,447077075,2905,2905,2905,2905,56
20240306,123000,446914395,2905,2905,2905,2905,5
20240306,122900,446899870,2905,2915,2915,2905,566
20240306,122800,445255630,2905,2915,2915,2905,301
20240306,122700,444381165,2910,2910,2910,2910,0
20240306,122600,444381165,2910,2905,2910,2905,40
20240306,122500,444264915,2915,2910,2915,2910,149
20240306,122400,443830705,2910,2910,2910,2910,5607
20240306,122300,427514335,2910,2910,2910,2910,0
20240306,122200,427514335,2910,2910,2910,2910,23
20240306,122100,427447405,2910,2910,2910,2910,0
20240306,122000,427447405,2910,2910,2910,2910,0
20240306,121900,427447405,2910,2910,2910,2910,5
20240306,121800,427432855,2910,2910,2910,2910,436
20240306,121700,426164095,2910,2915,2915,2910,36
20240306,121600,426059285,2915,2915,2920,2915,2468
20240306,121500,418865015,2920,2915,2920,2915,34
20240306,121400,418765755,2920,2920,2920,2920,20
20240306,121300,418707355,2915,2915,2915,2915,226
20240306,121200,418048565,2915,2915,2915,2915,0
20240306,121100,418048565,2915,2915,2915,2915,33
20240306,121000,417952370,2915,2915,2915,2915,0
20240306,120900,417952370,2915,2915,2915,2915,0
20240306,120800,417952370,2915,2915,2915,2915,82
20240306,120700,417713340,2920,2920,2920,2920,0
20240306,120600,417713340,2920,2915,2920,2915,75
20240306,120500,417494645,2925,2920,2925,2920,207
20240306,120400,416890200,2925,2925,2925,2920,111
20240306,120300,416566025,2920,2925,2925,2920,1071
20240306,120200,413438500,2925,2920,2925,2920,109
20240306,120100,413119680,2920,2920,2920,2920,0
20240306,120000,413119680,2920,2920,2920,2920,400
20240306,115900,411951680,2920,2920,2920,2920,3
20240306,115800,411942920,2920,2925,2925,2920,368
20240306,115700,410866650,2920,2920,2920,2920,0
20240306,115600,410866650,2920,2920,2920,2920,5
20240306,115500,410852050,2920,2920,2920,2920,43
20240306,115400,410726490,2920,2925,2925,2920,46
20240306,115300,410592070,2915,2915,2915,2915,0
20240306,115200,410592070,2915,2920,2920,2915,1322
20240306,115100,406731850,2920,2920,2920,2920,43
20240306,115000,406606290,2920,2920,2920,2920,41
20240306,114900,406486570,2920,2920,2920,2920,1
20240306,114800,406483650,2915,2915,2925,2915,230
20240306,114700,405813190,2910,2910,2910,2910,0
20240306,114600,405813190,2910,2910,2910,2910,0
20240306,114500,405813190,2910,2910,2910,2910,85
20240306,114400,405565840,2920,2920,2920,2920,0
20240306,114300,405565840,2920,2920,2920,2920,200
20240306,114200,404981840,2910,2915,2915,2910,352
20240306,114100,403957015,2915,2915,2915,2910,429
20240306,114000,402706500,2905,2905,2905,2905,0
20240306,113900,402706500,2905,2915,2915,2900,9036
20240306,113800,376466245,2915,2915,2915,2915,0
20240306,113700,376466245,2915,2915,2915,2915,29
20240306,113600,376381710,2915,2915,2915,2915,77
20240306,113500,376157255,2915,2915,2915,2915,0
20240306,113400,376157255,2915,2915,2915,2915,66
20240306,113300,375964865,2915,2915,2915,2915,500
20240306,113200,374507365,2915,2915,2915,2915,26
20240306,113100,374431575,2920,2920,2920,2915,3007
20240306,113000,365666130,2920,2920,2920,2920,424
20240306,112900,364428050,2920,2930,2930,2920,1001
20240306,112800,361505120,2925,2925,2925,2925,2133
20240306,112700,355266095,2925,2925,2925,2925,0
20240306,112600,355266095,2925,2925,2925,2925,3
20240306,112500,355257320,2925,2925,2925,2925,10
20240306,112400,355228070,2925,2925,2925,2925,26
20240306,112300,355152020,2925,2925,2925,2925,305
20240306,112200,354259895,2930,2930,2930,2930,41
20240306,112100,354139765,2930,2925,2930,2925,71
20240306,112000,353931865,2925,2925,2925,2925,0
20240306,111900,353931865,2925,2925,2925,2925,259
20240306,111800,353174290,2925,2925,2925,2925,0
20240306,111700,353174290,2925,2925,2925,2925,0
20240306,111600,353174290,2925,2925,2925,2925,2004
20240306,111500,347312590,2930,2930,2930,2930,1054
20240306,111400,344224370,2930,2930,2930,2930,0
20240306,111300,344224370,2930,2930,2930,2930,26
20240306,111200,344148190,2940,2940,2940,2940,1020
20240306,111100,341149390,2930,2940,2940,2930,25
20240306,111000,341075940,2935,2935,2935,2935,405
20240306,110900,339887265,2930,2930,2930,2930,26
20240306,110800,339811085,2930,2930,2930,2930,0
20240306,110700,339811085,2930,2930,2930,2930,4
20240306,110600,339799365,2930,2930,2930,2930,564
20240306,110500,338146845,2935,2935,2935,2935,34
20240306,110400,338047055,2935,2935,2935,2935,1040
20240306,110300,334994655,2935,2935,2935,2935,109
20240306,110200,334674740,2935,2940,2940,2935,417
20240306,110100,333450760,2935,2935,2935,2935,0
20240306,110000,333450760,2935,2935,2935,2935,5
20240306,105900,333436085,2940,2940,2940,2935,409
20240306,105800,332233755,2940,2940,2940,2940,0
20240306,105700,332233755,2940,2940,2940,2940,300
20240306,105600,331351755,2935,2935,2945,2935,267
20240306,105500,330565740,2935,2935,2935,2935,0
20240306,105400,330565740,2935,2935,2935,2935,0
20240306,105300,330565740,2935,2935,2935,2935,706
20240306,105200,328493630,2935,2935,2935,2935,5
20240306,105100,328478955,2930,2930,2930,2930,26
20240306,105000,328402775,2930,2930,2930,2930,0
20240306,104900,328402775,2930,2930,2930,2930,6
20240306,104800,328385195,2930,2930,2930,2930,0
20240306,104700,328385195,2930,2930,2930,2930,646
20240306,104600,326492415,2930,2930,2935,2930,4
20240306,104500,326480685,2930,2940,2945,2930,24
20240306,104400,326410325,2940,2940,2945,2940,3
20240306,104300,326401500,2925,2925,2925,2925,50
20240306,104200,326255250,2925,2930,2930,2925,200
20240306,104100,325670070,2925,2925,2925,2925,1013
20240306,104000,322707045,2925,2925,2925,2925,0
20240306,103900,322707045,2925,2945,2945,2925,166
20240306,103800,322219880,2940,2930,2940,2930,16
20240306,103700,322172940,2930,2945,2945,2930,59
20240306,103600,321999215,2950,2940,2950,2940,1000
20240306,103500,319051175,2925,2925,2925,2925,3
20240306,103400,319042400,2925,2930,2930,2925,2192
20240306,103300,312628815,2930,2930,2930,2930,1300
20240306,103200,308819815,2930,2930,2930,2930,0
20240306,103100,308819815,2930,2930,2930,2930,567
20240306,103000,307158505,2925,2925,2925,2925,1
20240306,102900,307155580,2925,2940,2940,2925,5069
20240306,102800,292315305,2940,2940,2940,2940,158
20240306,102700,291850785,2930,2940,2940,2930,117
20240306,102600,291506935,2930,2930,2930,2930,100
20240306,102500,291213935,2940,2930,2940,2930,1021
20240306,102400,288222355,2925,2925,2925,2925,50
20240306,102300,288076105,2930,2935,2935,2930,3727
20240306,102200,277155965,2935,2935,2935,2935,204
20240306,102100,276557225,2940,2940,2940,2940,11
20240306,102000,276524885,2940,2940,2940,2940,41
20240306,101900,276404345,2940,2940,2940,2940,102
20240306,101800,276104465,2940,2930,2940,2930,328
20240306,101700,275143415,2930,2930,2930,2930,400
20240306,101600,273971415,2935,2930,2935,2930,2937
20240306,101500,265351345,2930,2930,2930,2930,2
20240306,101400,265345485,2930,2935,2935,2930,2484
20240306,101300,258062365,2935,2935,2935,2935,0
20240306,101200,258062365,2935,2935,2935,2935,690
20240306,101100,256037215,2935,2940,2940,2935,558
20240306,101000,254399470,2935,2935,2935,2935,209
20240306,100900,253786055,2935,2935,2935,2935,6
20240306,100800,253768445,2935,2935,2940,2935,3096
20240306,100700,244681025,2935,2935,2935,2935,41
20240306,100600,244560690,2935,2940,2940,2935,1671
20240306,100500,239656090,2935,2935,2935,2935,0
20240306,100400,239656090,2935,2940,2940,2935,991
20240306,100300,236745975,2940,2940,2945,2940,2578
20240306,100200,229166640,2940,2950,2950,2940,1679
20240306,100100,224222125,2950,2950,2950,2945,32
20240306,100000,224127855,2950,2945,2950,2945,14
20240306,095900,224086575,2945,2945,2945,2945,3337
20240306,095800,214259110,2945,2945,2945,2945,4
20240306,095700,214247330,2950,2950,2950,2950,106
20240306,095600,213934630,2950,2950,2950,2945,1969
20240306,095500,208134925,2950,2950,2950,2950,15
20240306,095400,208090675,2950,2950,2950,2950,0
20240306,095300,208090675,2950,2945,2950,2945,166
20240306,095200,207601130,2945,2945,2945,2945,455
20240306,095100,206261155,2945,2945,2945,2945,0
20240306,095000,206261155,2945,2950,2955,2945,6170
20240306,094900,188049435,2950,2945,2950,2945,100
20240306,094800,187754455,2945,2945,2945,2945,589
20240306,094700,186019850,2945,2950,2950,2945,1120
20240306,094600,182716085,2950,2950,2950,2950,111
20240306,094500,182388635,2945,2945,2945,2945,0
20240306,094400,182388635,2945,2950,2960,2945,3893
20240306,094300,170899415,2945,2950,2950,2945,503
20240306,094200,169416820,2945,2945,2950,2945,525
20240306,094100,167870595,2950,2940,2950,2940,2915
20240306,094000,159271625,2940,2940,2940,2940,32
20240306,093900,159177545,2950,2945,2950,2945,399
20240306,093800,158002450,2945,2940,2945,2935,91
20240306,093700,157734850,2935,2935,2940,2930,192
20240306,093600,157170595,2940,2940,2940,2940,537
20240306,093500,155591815,2940,2925,2940,2925,751
20240306,093400,153384645,2930,2930,2930,2930,139
20240306,093300,152977375,2930,2940,2940,2930,1827
20240306,093200,147624255,2940,2940,2940,2930,304
20240306,093100,146730625,2935,2935,2940,2930,41
20240306,093000,146610450,2935,2935,2935,2935,24
20240306,092900,146540010,2935,2935,2935,2935,0
20240306,092800,146540010,2935,2935,2935,2935,5
20240306,092700,146525335,2935,2935,2935,2935,98
20240306,092600,146237705,2935,2935,2935,2930,236
20240306,092500,145545340,2935,2935,2935,2935,272
20240306,092400,144747020,2935,2935,2935,2935,250
20240306,092300,144013270,2935,2935,2935,2935,9
20240306,092200,143986855,2920,2940,2940,2920,1251
20240306,092100,140308975,2940,2910,2940,2910,2520
20240306,092000,132951830,2910,2910,2910,2910,1
20240306,091900,132948920,2910,2915,2915,2905,726
20240306,091800,130835205,2915,2925,2925,2915,39
20240306,091700,130721470,2925,2915,2925,2915,1514
20240306,091600,126305420,2915,2915,2915,2900,893
20240306,091500,123703005,2915,2900,2915,2900,514
20240306,091400,122204905,2915,2915,2915,2915,0
20240306,091300,122204905,2915,2905,2915,2900,2949
20240306,091200,113630055,2905,2910,2910,2905,1152
20240306,091100,110282945,2915,2920,2920,2915,955
20240306,091000,107499070,2915,2915,2915,2915,182
20240306,090900,106968540,2905,2915,2915,2905,82
20240306,090800,106729520,2915,2915,2915,2900,2465
20240306,090700,99548425,2910,2910,2910,2900,2831
20240306,090600,91336065,2910,2915,2915,2910,515
20240306,090500,89834890,2920,2920,2920,2920,600
20240306,090400,88082890,2900,2910,2910,2890,339
20240306,090300,87100835,2915,2900,2915,2900,8530
20240306,090200,62310615,2895,2895,2905,2895,1764
20240306,090100,57195645,2880,2875,2880,2875,50
20240306,090000,57051815,2890,2915,2915,2850,18829