KissMeData/014190/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,185900,1631576555,2160,2160,2160,2160,15796
20240307,185800,1631576555,2160,2160,2160,2160,0
20240307,185700,1631576555,2160,2160,2160,2160,0
20240307,185600,1631576555,2160,2160,2160,2160,0
20240307,185500,1631576555,2160,2160,2160,2160,0
20240307,185400,1631576555,2160,2160,2160,2160,0
20240307,185300,1631576555,2160,2160,2160,2160,0
20240307,185200,1631576555,2160,2160,2160,2160,0
20240307,185100,1631576555,2160,2160,2160,2160,0
20240307,185000,1631576555,2160,2160,2160,2160,0
20240307,184900,1631576555,2160,2160,2160,2160,0
20240307,184800,1631576555,2160,2160,2160,2160,0
20240307,184700,1631576555,2160,2160,2160,2160,0
20240307,184600,1631576555,2160,2160,2160,2160,0
20240307,184500,1631576555,2160,2160,2160,2160,0
20240307,184400,1631576555,2160,2160,2160,2160,0
20240307,184300,1631576555,2160,2160,2160,2160,0
20240307,184200,1631576555,2160,2160,2160,2160,0
20240307,184100,1631576555,2160,2160,2160,2160,0
20240307,184000,1631576555,2160,2160,2160,2160,0
20240307,183900,1631576555,2160,2160,2160,2160,0
20240307,183800,1631576555,2160,2160,2160,2160,0
20240307,183700,1631576555,2160,2160,2160,2160,0
20240307,183600,1631576555,2160,2160,2160,2160,0
20240307,183500,1631576555,2160,2160,2160,2160,0
20240307,183400,1631576555,2160,2160,2160,2160,0
20240307,183300,1631576555,2160,2160,2160,2160,0
20240307,183200,1631576555,2160,2160,2160,2160,0
20240307,183100,1631576555,2160,2160,2160,2160,0
20240307,183000,1631576555,2160,2160,2160,2160,0
20240307,182900,1631576555,2160,2160,2160,2160,15796
20240307,182800,1631576555,2160,2160,2160,2160,0
20240307,182700,1631576555,2160,2160,2160,2160,0
20240307,182600,1631576555,2160,2160,2160,2160,0
20240307,182500,1631576555,2160,2160,2160,2160,0
20240307,182400,1631576555,2160,2160,2160,2160,0
20240307,182300,1631576555,2160,2160,2160,2160,0
20240307,182200,1631576555,2160,2160,2160,2160,0
20240307,182100,1631576555,2160,2160,2160,2160,0
20240307,182000,1631576555,2160,2160,2160,2160,0
20240307,181900,1631576555,2160,2160,2160,2160,0
20240307,181800,1631576555,2160,2160,2160,2160,0
20240307,181700,1631576555,2160,2160,2160,2160,0
20240307,181600,1631576555,2160,2160,2160,2160,0
20240307,181500,1631576555,2160,2160,2160,2160,0
20240307,181400,1631576555,2160,2160,2160,2160,0
20240307,181300,1631576555,2160,2160,2160,2160,0
20240307,181200,1631576555,2160,2160,2160,2160,0
20240307,181100,1631576555,2160,2160,2160,2160,0
20240307,181000,1631576555,2160,2160,2160,2160,0
20240307,180900,1631576555,2160,2160,2160,2160,0
20240307,180800,1631576555,2160,2160,2160,2160,0
20240307,180700,1631576555,2160,2160,2160,2160,0
20240307,180600,1631576555,2160,2160,2160,2160,0
20240307,180500,1631576555,2160,2160,2160,2160,0
20240307,180400,1631576555,2160,2160,2160,2160,0
20240307,180300,1631576555,2160,2160,2160,2160,0
20240307,180200,1631576555,2160,2160,2160,2160,0
20240307,180100,1631576555,2160,2160,2160,2160,0
20240307,180000,1631576555,2160,2160,2160,2160,0
20240307,175900,1631576555,2160,2160,2160,2160,15796
20240307,175800,1631576555,2160,2160,2160,2160,0
20240307,175700,1631576555,2160,2160,2160,2160,0
20240307,175600,1631576555,2160,2160,2160,2160,0
20240307,175500,1631576555,2160,2160,2160,2160,0
20240307,175400,1631576555,2160,2160,2160,2160,0
20240307,175300,1631576555,2160,2160,2160,2160,0
20240307,175200,1631576555,2160,2160,2160,2160,0
20240307,175100,1631576555,2160,2160,2160,2160,0
20240307,175000,1631576555,2160,2160,2160,2160,0
20240307,174900,1631576555,2160,2160,2160,2160,0
20240307,174800,1631576555,2160,2160,2160,2160,0
20240307,174700,1631576555,2160,2160,2160,2160,0
20240307,174600,1631576555,2160,2160,2160,2160,0
20240307,174500,1631576555,2160,2160,2160,2160,0
20240307,174400,1631576555,2160,2160,2160,2160,0
20240307,174300,1631576555,2160,2160,2160,2160,0
20240307,174200,1631576555,2160,2160,2160,2160,0
20240307,174100,1631576555,2160,2160,2160,2160,0
20240307,174000,1631576555,2160,2160,2160,2160,0
20240307,173900,1631576555,2160,2160,2160,2160,0
20240307,173800,1631576555,2160,2160,2160,2160,0
20240307,173700,1631576555,2160,2160,2160,2160,0
20240307,173600,1631576555,2160,2160,2160,2160,0
20240307,173500,1631576555,2160,2160,2160,2160,0
20240307,173400,1631576555,2160,2160,2160,2160,0
20240307,173300,1631576555,2160,2160,2160,2160,0
20240307,173200,1631576555,2160,2160,2160,2160,0
20240307,173100,1631576555,2160,2160,2160,2160,0
20240307,173000,1631576555,2160,2160,2160,2160,0
20240307,172900,1631576555,2160,2160,2160,2160,15796
20240307,172800,1631576555,2160,2160,2160,2160,0
20240307,172700,1631576555,2160,2160,2160,2160,0
20240307,172600,1631576555,2160,2160,2160,2160,0
20240307,172500,1631576555,2160,2160,2160,2160,0
20240307,172400,1631576555,2160,2160,2160,2160,0
20240307,172300,1631576555,2160,2160,2160,2160,0
20240307,172200,1631576555,2160,2160,2160,2160,0
20240307,172100,1631576555,2160,2160,2160,2160,0
20240307,172000,1631576555,2160,2160,2160,2160,0
20240307,171900,1631576555,2160,2160,2160,2160,0
20240307,171800,1631576555,2160,2160,2160,2160,0
20240307,171700,1631576555,2160,2160,2160,2160,0
20240307,171600,1631576555,2160,2160,2160,2160,0
20240307,171500,1631576555,2160,2160,2160,2160,0
20240307,171400,1631576555,2160,2160,2160,2160,0
20240307,171300,1631576555,2160,2160,2160,2160,0
20240307,171200,1631576555,2160,2160,2160,2160,0
20240307,171100,1631576555,2160,2160,2160,2160,0
20240307,171000,1631576555,2160,2160,2160,2160,0
20240307,170900,1631576555,2160,2160,2160,2160,0
20240307,170800,1631576555,2160,2160,2160,2160,0
20240307,170700,1631576555,2160,2160,2160,2160,0
20240307,170600,1631576555,2160,2160,2160,2160,0
20240307,170500,1631576555,2160,2160,2160,2160,0
20240307,170400,1631576555,2160,2160,2160,2160,0
20240307,170300,1631576555,2160,2160,2160,2160,0
20240307,170200,1631576555,2160,2160,2160,2160,0
20240307,170100,1631576555,2160,2160,2160,2160,0
20240307,170000,1631576555,2160,2160,2160,2160,0
20240307,165900,1631576555,2160,2160,2160,2160,15796
20240307,165800,1631576555,2160,2160,2160,2160,0
20240307,165700,1631576555,2160,2160,2160,2160,0
20240307,165600,1631576555,2160,2160,2160,2160,0
20240307,165500,1631576555,2160,2160,2160,2160,0
20240307,165400,1631576555,2160,2160,2160,2160,0
20240307,165300,1631576555,2160,2160,2160,2160,0
20240307,165200,1631576555,2160,2160,2160,2160,0
20240307,165100,1631576555,2160,2160,2160,2160,0
20240307,165000,1631576555,2160,2160,2160,2160,0
20240307,164900,1631576555,2160,2160,2160,2160,0
20240307,164800,1631576555,2160,2160,2160,2160,0
20240307,164700,1631576555,2160,2160,2160,2160,0
20240307,164600,1631576555,2160,2160,2160,2160,0
20240307,164500,1631576555,2160,2160,2160,2160,0
20240307,164400,1631576555,2160,2160,2160,2160,0
20240307,164300,1631576555,2160,2160,2160,2160,0
20240307,164200,1631576555,2160,2160,2160,2160,0
20240307,164100,1631576555,2160,2160,2160,2160,0
20240307,164000,1631576555,2160,2160,2160,2160,0
20240307,163900,1631576555,2160,2160,2160,2160,0
20240307,163800,1631576555,2160,2160,2160,2160,0
20240307,163700,1631576555,2160,2160,2160,2160,0
20240307,163600,1631576555,2160,2160,2160,2160,0
20240307,163500,1631576555,2160,2160,2160,2160,0
20240307,163400,1631576555,2160,2160,2160,2160,0
20240307,163300,1631576555,2160,2160,2160,2160,0
20240307,163200,1631576555,2160,2160,2160,2160,0
20240307,163100,1631576555,2160,2160,2160,2160,0
20240307,163000,1631576555,2160,2160,2160,2160,0
20240307,162900,1631576555,2160,2160,2160,2160,15796
20240307,162800,1631576555,2160,2160,2160,2160,0
20240307,162700,1631576555,2160,2160,2160,2160,0
20240307,162600,1631576555,2160,2160,2160,2160,0
20240307,162500,1631576555,2160,2160,2160,2160,0
20240307,162400,1631576555,2160,2160,2160,2160,0
20240307,162300,1631576555,2160,2160,2160,2160,0
20240307,162200,1631576555,2160,2160,2160,2160,0
20240307,162100,1631576555,2160,2160,2160,2160,0
20240307,162000,1631576555,2160,2160,2160,2160,0
20240307,161900,1631576555,2160,2160,2160,2160,0
20240307,161800,1631576555,2160,2160,2160,2160,0
20240307,161700,1631576555,2160,2160,2160,2160,0
20240307,161600,1631576555,2160,2160,2160,2160,0
20240307,161500,1631576555,2160,2160,2160,2160,0
20240307,161400,1631576555,2160,2160,2160,2160,0
20240307,161300,1631576555,2160,2160,2160,2160,0
20240307,161200,1631576555,2160,2160,2160,2160,0
20240307,161100,1631576555,2160,2160,2160,2160,0
20240307,161000,1631576555,2160,2160,2160,2160,0
20240307,160900,1631576555,2160,2160,2160,2160,0
20240307,160800,1631576555,2160,2160,2160,2160,0
20240307,160700,1631576555,2160,2160,2160,2160,0
20240307,160600,1631576555,2160,2160,2160,2160,0
20240307,160500,1631576555,2160,2160,2160,2160,0
20240307,160400,1631576555,2160,2160,2160,2160,0
20240307,160300,1631576555,2160,2160,2160,2160,0
20240307,160200,1631576555,2160,2160,2160,2160,0
20240307,160100,1631576555,2160,2160,2160,2160,0
20240307,160000,1631576555,2160,2160,2160,2160,0
20240307,155900,1631576555,2160,2160,2160,2160,15796
20240307,155800,1631576555,2160,2160,2160,2160,0
20240307,155700,1631576555,2160,2160,2160,2160,0
20240307,155600,1631576555,2160,2160,2160,2160,0
20240307,155500,1631576555,2160,2160,2160,2160,0
20240307,155400,1631576555,2160,2160,2160,2160,0
20240307,155300,1631576555,2160,2160,2160,2160,0
20240307,155200,1631576555,2160,2160,2160,2160,0
20240307,155100,1631576555,2160,2160,2160,2160,0
20240307,155000,1631576555,2160,2160,2160,2160,0
20240307,154900,1631576555,2160,2160,2160,2160,0
20240307,154800,1631576555,2160,2160,2160,2160,0
20240307,154700,1631576555,2160,2160,2160,2160,0
20240307,154600,1631576555,2160,2160,2160,2160,0
20240307,154500,1631576555,2160,2160,2160,2160,0
20240307,154400,1631576555,2160,2160,2160,2160,0
20240307,154300,1631576555,2160,2160,2160,2160,0
20240307,154200,1631576555,2160,2160,2160,2160,0
20240307,154100,1631576555,2160,2160,2160,2160,0
20240307,154000,1631576555,2160,2160,2160,2160,0
20240307,153900,1631576555,2160,2160,2160,2160,0
20240307,153800,1631576555,2160,2160,2160,2160,0
20240307,153700,1631576555,2160,2160,2160,2160,0
20240307,153600,1631576555,2160,2160,2160,2160,0
20240307,153500,1631576555,2160,2160,2160,2160,0
20240307,153400,1631576555,2160,2160,2160,2160,0
20240307,153300,1631576555,2160,2160,2160,2160,0
20240307,153200,1631576555,2160,2160,2160,2160,0
20240307,153100,1631576555,2160,2160,2160,2160,0
20240307,153000,1631576555,2160,2160,2160,2160,15796
20240307,152900,1597457195,2175,2175,2175,2175,0
20240307,152800,1597457195,2175,2175,2175,2175,0
20240307,152700,1597457195,2175,2175,2175,2175,0
20240307,152600,1597457195,2175,2175,2175,2175,0
20240307,152500,1597457195,2175,2175,2175,2175,0
20240307,152400,1597457195,2175,2175,2175,2175,0
20240307,152300,1597457195,2175,2175,2175,2175,0
20240307,152200,1597457195,2175,2175,2175,2175,0
20240307,152100,1597457195,2175,2175,2175,2175,0
20240307,152000,1597457195,2175,2175,2175,2175,0
20240307,151900,1597457195,2175,2175,2175,2165,4611
20240307,151800,1587470825,2170,2180,2180,2165,1680
20240307,151700,1583826275,2165,2170,2180,2165,1497
20240307,151600,1580579130,2170,2175,2180,2170,3541
20240307,151500,1572878880,2170,2175,2175,2170,932
20240307,151400,1570856385,2170,2165,2175,2165,492
20240307,151300,1569788085,2165,2170,2180,2165,3602
20240307,151200,1561975380,2170,2180,2180,2170,360
20240307,151100,1561190590,2170,2175,2180,2170,138
20240307,151000,1560891010,2180,2175,2185,2170,1738
20240307,150900,1557108650,2170,2170,2175,2170,465
20240307,150800,1556099580,2170,2170,2170,2170,843
20240307,150700,1554270270,2180,2180,2180,2170,254
20240307,150600,1553716560,2180,2180,2180,2170,377
20240307,150500,1552895430,2180,2180,2180,2170,1576
20240307,150400,1549473460,2170,2170,2170,2170,1000
20240307,150300,1547303460,2170,2170,2170,2170,404
20240307,150200,1546426780,2180,2180,2180,2180,252
20240307,150100,1545877420,2180,2180,2180,2180,37
20240307,150000,1545796760,2170,2170,2170,2170,7
20240307,145900,1545781570,2170,2180,2180,2170,139
20240307,145800,1545479690,2175,2175,2175,2175,20
20240307,145700,1545436190,2185,2185,2185,2185,0
20240307,145600,1545436190,2185,2185,2185,2185,0
20240307,145500,1545436190,2185,2185,2185,2185,96
20240307,145400,1545226430,2185,2175,2185,2175,324
20240307,145300,1544519755,2175,2175,2175,2175,926
20240307,145200,1542505705,2175,2170,2175,2170,504
20240307,145100,1541412020,2170,2170,2175,2170,707
20240307,145000,1539877635,2170,2170,2170,2170,0
20240307,144900,1539877635,2170,2170,2170,2170,0
20240307,144800,1539877635,2170,2170,2170,2170,17
20240307,144700,1539840745,2165,2170,2170,2165,665
20240307,144600,1538400375,2180,2180,2180,2180,0
20240307,144500,1538400375,2180,2180,2180,2180,70
20240307,144400,1538247775,2180,2180,2180,2180,1
20240307,144300,1538245595,2170,2180,2180,2170,514
20240307,144200,1537126325,2180,2180,2180,2180,38
20240307,144100,1537043485,2175,2175,2175,2175,340
20240307,144000,1536303985,2175,2175,2175,2175,1
20240307,143900,1536301810,2170,2170,2170,2165,281
20240307,143800,1535693125,2170,2165,2170,2165,126
20240307,143700,1535420110,2170,2170,2170,2170,0
20240307,143600,1535420110,2170,2170,2170,2170,5
20240307,143500,1535409260,2175,2175,2175,2175,0
20240307,143400,1535409260,2175,2175,2175,2175,0
20240307,143300,1535409260,2175,2170,2175,2165,10010
20240307,143200,1513716360,2175,2175,2175,2170,263
20240307,143100,1513145085,2170,2175,2185,2170,1441
20240307,143000,1510006860,2170,2170,2170,2170,2221
20240307,142900,1505187290,2180,2185,2185,2180,163
20240307,142800,1504831385,2175,2175,2175,2175,100
20240307,142700,1504613885,2175,2175,2175,2175,211
20240307,142600,1504154960,2175,2175,2175,2170,121
20240307,142500,1503891790,2175,2175,2175,2175,20
20240307,142400,1503848290,2175,2175,2175,2175,0
20240307,142300,1503848290,2175,2175,2175,2175,100
20240307,142200,1503630790,2175,2175,2175,2175,18
20240307,142100,1503591640,2170,2175,2175,2170,5500
20240307,142000,1491655895,2185,2185,2185,2185,0
20240307,141900,1491655895,2185,2185,2185,2185,25
20240307,141800,1491601270,2185,2180,2185,2180,2
20240307,141700,1491596905,2175,2180,2180,2175,2107
20240307,141600,1487013485,2185,2185,2185,2185,9
20240307,141500,1486993820,2185,2185,2185,2185,22
20240307,141400,1486945750,2185,2180,2185,2180,13
20240307,141300,1486917405,2180,2180,2180,2180,42
20240307,141200,1486825845,2180,2185,2185,2180,48
20240307,141100,1486721195,2180,2185,2185,2180,60
20240307,141000,1486590370,2185,2180,2185,2180,115
20240307,140900,1486339665,2185,2175,2185,2175,6880
20240307,140800,1471353360,2175,2175,2175,2175,28
20240307,140700,1471292460,2175,2170,2175,2170,31
20240307,140600,1471225135,2170,2170,2170,2170,500
20240307,140500,1470140135,2170,2170,2170,2170,0
20240307,140400,1470140135,2170,2170,2170,2170,20
20240307,140300,1470096735,2170,2170,2170,2170,0
20240307,140200,1470096735,2170,2170,2170,2170,53
20240307,140100,1469981725,2170,2170,2170,2170,3097
20240307,140000,1463261235,2170,2170,2170,2170,1198
20240307,135900,1460661575,2170,2175,2175,2170,25
20240307,135800,1460607275,2175,2175,2175,2175,39
20240307,135700,1460522450,2175,2175,2175,2175,0
20240307,135600,1460522450,2175,2175,2175,2175,4
20240307,135500,1460513750,2175,2170,2175,2170,92
20240307,135400,1460314085,2175,2175,2175,2175,3
20240307,135300,1460307560,2170,2170,2170,2170,1
20240307,135200,1460305390,2175,2180,2180,2175,464
20240307,135100,1459296115,2175,2175,2175,2175,1000
20240307,135000,1457121115,2175,2175,2175,2175,500
20240307,134900,1456033615,2175,2180,2180,2175,822
20240307,134800,1454243170,2180,2175,2180,2175,2
20240307,134700,1454238815,2175,2175,2175,2175,200
20240307,134600,1453803815,2175,2170,2175,2170,92
20240307,134500,1453603720,2170,2170,2170,2170,1
20240307,134400,1453601550,2170,2170,2170,2170,1582
20240307,134300,1450168610,2170,2170,2170,2170,0
20240307,134200,1450168610,2170,2170,2170,2170,50
20240307,134100,1450060110,2170,2170,2170,2170,1080
20240307,134000,1447716510,2170,2170,2170,2170,0
20240307,133900,1447716510,2170,2180,2180,2170,361
20240307,133800,1446930735,2180,2180,2180,2180,936
20240307,133700,1444890255,2175,2170,2175,2170,499
20240307,133600,1443804960,2170,2170,2175,2170,4
20240307,133500,1443796275,2170,2175,2175,2165,162
20240307,133400,1443444735,2165,2165,2165,2165,4283
20240307,133300,1434172040,2165,2170,2170,2165,21
20240307,133200,1434126475,2170,2175,2175,2170,313
20240307,133100,1433445760,2175,2165,2175,2165,1002
20240307,133000,1431266420,2160,2160,2160,2160,0
20240307,132900,1431266420,2160,2160,2160,2160,0
20240307,132800,1431266420,2160,2160,2160,2160,0
20240307,132700,1431266420,2160,2165,2170,2160,4939
20240307,132600,1420562000,2160,2160,2160,2160,216
20240307,132500,1420095440,2160,2160,2160,2160,63
20240307,132400,1419959360,2160,2175,2175,2160,10486
20240307,132300,1397269040,2175,2175,2175,2175,0
20240307,132200,1397269040,2175,2175,2175,2175,3285
20240307,132100,1390124165,2175,2175,2175,2175,15
20240307,132000,1390091540,2180,2180,2180,2180,150
20240307,131900,1389764540,2180,2175,2180,2175,2271
20240307,131800,1384824180,2175,2170,2180,2170,7392
20240307,131700,1368738950,2160,2150,2160,2150,9093
20240307,131600,1349119925,2150,2155,2155,2150,409
20240307,131500,1348238535,2155,2150,2155,2150,2
20240307,131400,1348234230,2155,2155,2155,2155,71
20240307,131300,1348081225,2150,2150,2150,2150,0
20240307,131200,1348081225,2150,2160,2160,2150,7743
20240307,131100,1331419585,2160,2170,2170,2160,2
20240307,131000,1331415255,2165,2165,2165,2165,1193
20240307,130900,1328832410,2170,2170,2170,2165,577
20240307,130800,1327582950,2170,2170,2170,2165,67
20240307,130700,1327437595,2170,2170,2170,2165,93
20240307,130600,1327235915,2170,2165,2170,2165,74
20240307,130500,1327075515,2165,2165,2165,2165,630
20240307,130400,1325711565,2165,2165,2165,2165,363
20240307,130300,1324925670,2165,2165,2165,2165,329
20240307,130200,1324213385,2165,2165,2170,2165,4
20240307,130100,1324204720,2165,2170,2170,2165,23
20240307,130000,1324154900,2170,2170,2170,2170,34
20240307,125900,1324081120,2170,2165,2170,2165,469
20240307,125800,1323063410,2170,2160,2170,2160,121
20240307,125700,1322801935,2155,2155,2155,2155,0
20240307,125600,1322801935,2155,2160,2160,2155,1000
20240307,125500,1320646690,2160,2160,2170,2160,1003
20240307,125400,1318480190,2160,2160,2160,2160,800
20240307,125300,1316752190,2160,2165,2165,2160,1002
20240307,125200,1314583095,2165,2165,2165,2160,32
20240307,125100,1314513955,2165,2170,2170,2165,7
20240307,125000,1314498775,2170,2170,2170,2170,18
20240307,124900,1314459715,2170,2170,2170,2170,40
20240307,124800,1314372915,2165,2170,2170,2165,340
20240307,124700,1313636615,2170,2170,2170,2170,53
20240307,124600,1313521605,2170,2170,2175,2170,5392
20240307,124500,1301819940,2180,2180,2180,2170,2007
20240307,124400,1297445790,2180,2175,2180,2175,2779
20240307,124300,1291393995,2170,2170,2170,2170,1985
20240307,124200,1287086545,2170,2170,2170,2170,42
20240307,124100,1286995405,2165,2160,2165,2160,687
20240307,124000,1285508120,2160,2160,2160,2160,51
20240307,123900,1285397960,2160,2160,2160,2160,2081
20240307,123800,1280903000,2155,2155,2155,2155,50
20240307,123700,1280795250,2160,2165,2165,2160,294
20240307,123600,1280160205,2165,2165,2165,2165,349
20240307,123500,1279404620,2160,2160,2160,2160,0
20240307,123400,1279404620,2160,2160,2160,2160,150
20240307,123300,1279080620,2155,2155,2155,2155,1
20240307,123200,1279078465,2155,2150,2155,2150,464
20240307,123100,1278079990,2150,2165,2165,2150,3455
20240307,123000,1270616310,2160,2165,2165,2160,300
20240307,122900,1269967310,2160,2155,2160,2145,80197
20240307,122800,1097143290,2150,2160,2160,2150,6020
20240307,122700,1084196890,2155,2160,2160,2155,471
20240307,122600,1083181150,2155,2160,2160,2155,1393
20240307,122500,1080176735,2150,2160,2165,2150,2589
20240307,122400,1074606725,2150,2155,2160,2150,7002
20240307,122300,1059535325,2155,2160,2160,2155,142
20240307,122200,1059228615,2160,2160,2165,2160,15
20240307,122100,1059196210,2155,2155,2155,2155,119
20240307,122000,1058939765,2155,2165,2165,2155,2
20240307,121900,1058935445,2155,2160,2165,2155,19
20240307,121800,1058894410,2155,2160,2165,2155,5977
20240307,121700,1046010780,2160,2160,2160,2160,650
20240307,121600,1044606780,2165,2165,2165,2165,35
20240307,121500,1044531005,2170,2170,2170,2170,11
20240307,121400,1044507135,2170,2160,2170,2160,356
20240307,121300,1043738165,2160,2160,2160,2160,0
20240307,121200,1043738165,2160,2160,2160,2160,458
20240307,121100,1042748885,2160,2160,2160,2150,5352
20240307,121000,1031223840,2160,2160,2160,2160,213
20240307,120900,1030763760,2160,2165,2165,2160,631
20240307,120800,1029399520,2165,2160,2165,2160,4318
20240307,120700,1020059125,2165,2160,2165,2160,630
20240307,120600,1018698175,2165,2165,2165,2165,1546
20240307,120500,1015351085,2165,2170,2170,2165,718
20240307,120400,1013793045,2170,2180,2180,2170,434
20240307,120300,1012851255,2170,2170,2170,2170,1534
20240307,120200,1009522475,2170,2160,2170,2150,7986
20240307,120100,992282785,2170,2170,2170,2150,10214
20240307,120000,970261480,2170,2170,2175,2170,8
20240307,115900,970244110,2170,2170,2180,2170,93
20240307,115800,970041800,2160,2160,2160,2160,5
20240307,115700,970031000,2160,2165,2170,2160,13138
20240307,115600,941595670,2170,2180,2180,2170,2346
20240307,115500,936504400,2180,2175,2180,2175,720
20240307,115400,934938395,2180,2175,2180,2175,80
20240307,115300,934764040,2180,2180,2180,2180,0
20240307,115200,934764040,2180,2180,2180,2180,254
20240307,115100,934210320,2180,2185,2185,2180,44
20240307,115000,934114305,2180,2185,2185,2180,211
20240307,114900,933654120,2185,2180,2185,2170,3527
20240307,114800,925981685,2180,2180,2185,2180,869
20240307,114700,924087215,2180,2180,2180,2180,736
20240307,114600,922482735,2175,2175,2175,2175,0
20240307,114500,922482735,2175,2180,2180,2175,671
20240307,114400,921023060,2180,2180,2180,2175,40
20240307,114300,920936030,2180,2180,2180,2180,670
20240307,114200,919475430,2180,2180,2180,2180,320
20240307,114100,918777830,2180,2175,2180,2175,227
20240307,114000,918283850,2170,2170,2175,2170,2243
20240307,113900,913416040,2180,2175,2180,2175,148
20240307,113800,913093525,2175,2175,2175,2175,20
20240307,113700,913050025,2175,2180,2180,2170,1762
20240307,113600,909224670,2180,2185,2185,2180,103
20240307,113500,909000125,2180,2180,2185,2180,3010
20240307,113400,902428245,2170,2175,2175,2170,6228
20240307,113300,888912655,2170,2175,2175,2170,719
20240307,113200,887351710,2175,2175,2175,2175,422
20240307,113100,886433860,2170,2180,2180,2170,2929
20240307,113000,880072035,2185,2185,2185,2170,14741
20240307,112900,847972610,2185,2190,2190,2185,1356
20240307,112800,845009170,2190,2190,2190,2190,0
20240307,112700,845009170,2190,2200,2200,2185,1021
20240307,112600,842775080,2200,2200,2200,2200,501
20240307,112500,841672880,2190,2200,2200,2190,3527
20240307,112400,833936320,2195,2200,2200,2195,10
20240307,112300,833914345,2200,2200,2200,2200,300
20240307,112200,833254345,2200,2205,2205,2200,6
20240307,112100,833241120,2205,2205,2205,2205,534
20240307,112000,832063650,2200,2200,2200,2200,0
20240307,111900,832063650,2200,2205,2205,2200,51
20240307,111800,831951200,2205,2205,2205,2205,0
20240307,111700,831951200,2205,2205,2205,2205,10
20240307,111600,831929150,2205,2205,2205,2205,500
20240307,111500,830826650,2190,2205,2205,2190,403
20240307,111400,829943930,2205,2205,2205,2205,0
20240307,111300,829943930,2205,2205,2205,2185,8046
20240307,111200,812283375,2205,2205,2205,2205,636
20240307,111100,810880995,2205,2205,2205,2200,483
20240307,111000,809818095,2205,2205,2205,2205,28
20240307,110900,809756355,2205,2205,2205,2205,40
20240307,110800,809668155,2200,2205,2205,2200,6
20240307,110700,809654930,2205,2205,2205,2205,24
20240307,110600,809602010,2205,2205,2205,2205,61
20240307,110500,809467505,2205,2205,2205,2200,83
20240307,110400,809284495,2205,2205,2205,2205,80
20240307,110300,809108095,2205,2200,2205,2200,310
20240307,110200,808426005,2195,2200,2200,2195,1420
20240307,110100,805302010,2200,2200,2200,2200,91
20240307,110000,805101810,2195,2195,2200,2195,174
20240307,105900,804719870,2200,2200,2200,2200,72
20240307,105800,804561470,2200,2200,2200,2200,3
20240307,105700,804554870,2200,2200,2200,2200,514
20240307,105600,803424070,2200,2200,2200,2200,121
20240307,105500,803157870,2200,2200,2200,2200,0
20240307,105400,803157870,2200,2195,2200,2195,715
20240307,105300,801588385,2200,2200,2200,2200,300
20240307,105200,800928385,2200,2200,2200,2195,1122
20240307,105100,798463985,2195,2195,2195,2195,0
20240307,105000,798463985,2195,2200,2200,2195,60
20240307,104900,798332010,2200,2200,2200,2195,232
20240307,104800,797821940,2195,2195,2195,2195,20
20240307,104700,797778040,2200,2200,2200,2200,1
20240307,104600,797775840,2195,2195,2195,2190,950
20240307,104500,795692955,2190,2190,2190,2190,115
20240307,104400,795441105,2190,2200,2200,2190,162
20240307,104300,795086135,2195,2195,2195,2195,3848
20240307,104200,786639775,2200,2200,2200,2200,4
20240307,104100,786630975,2205,2205,2205,2200,1225
20240307,104000,783935650,2200,2200,2200,2200,167
20240307,103900,783568250,2200,2200,2200,2200,4
20240307,103800,783559450,2200,2200,2200,2200,56
20240307,103700,783436250,2200,2205,2205,2200,19
20240307,103600,783394425,2205,2200,2205,2195,3622
20240307,103500,775408775,2210,2210,2210,2210,221
20240307,103400,774920365,2210,2210,2210,2210,81
20240307,103300,774741355,2200,2205,2210,2200,571
20240307,103200,773482800,2200,2200,2200,2200,486
20240307,103100,772413600,2200,2200,2200,2200,266
20240307,103000,771828400,2205,2205,2205,2205,1010
20240307,102900,769601350,2200,2195,2200,2195,2664
20240307,102800,763742110,2195,2195,2200,2185,1119
20240307,102700,761291535,2190,2200,2200,2190,502
20240307,102600,760192055,2200,2195,2200,2195,1304
20240307,102500,757329755,2195,2205,2205,2195,162
20240307,102400,756972555,2205,2205,2205,2205,181
20240307,102300,756573450,2195,2195,2195,2195,20
20240307,102200,756529550,2195,2195,2200,2195,707
20240307,102100,754977565,2190,2185,2190,2180,6037
20240307,102000,741803895,2185,2200,2205,2185,11573
20240307,101900,716474670,2195,2205,2205,2195,4476
20240307,101800,706639295,2205,2205,2205,2205,95
20240307,101700,706429820,2205,2205,2205,2205,224
20240307,101600,705935900,2200,2200,2200,2200,705
20240307,101500,704384900,2195,2210,2210,2195,5539
20240307,101400,692202850,2210,2210,2210,2200,2004
20240307,101300,687787000,2205,2205,2210,2205,2364
20240307,101200,682568290,2205,2210,2210,2205,558
20240307,101100,681337860,2210,2210,2210,2210,1076
20240307,101000,678959900,2210,2210,2210,2210,68
20240307,100900,678809620,2210,2215,2215,2205,506
20240307,100800,677693805,2220,2220,2220,2220,3
20240307,100700,677687145,2220,2220,2220,2220,2
20240307,100600,677682705,2220,2215,2220,2215,158
20240307,100500,677332235,2210,2220,2220,2210,3028
20240307,100400,670640295,2220,2220,2220,2215,129
20240307,100300,670354415,2210,2220,2220,2210,740
20240307,100200,668713965,2220,2210,2220,2210,341
20240307,100100,667959115,2220,2220,2225,2220,56
20240307,100000,667834675,2220,2220,2220,2215,7227
20240307,095900,651796740,2215,2215,2215,2215,1765
20240307,095800,647887265,2210,2210,2210,2210,25
20240307,095700,647832015,2210,2210,2210,2210,1
20240307,095600,647829805,2215,2215,2215,2215,26
20240307,095500,647772215,2200,2205,2205,2200,12870
20240307,095400,619401075,2210,2210,2210,2210,101
20240307,095300,619177865,2210,2210,2210,2210,4794
20240307,095200,608583125,2210,2210,2210,2210,216
20240307,095100,608105765,2210,2210,2210,2210,95
20240307,095000,607895815,2210,2210,2210,2205,546
20240307,094900,606689160,2205,2205,2205,2205,200
20240307,094800,606248160,2205,2210,2210,2205,383
20240307,094700,605401780,2210,2200,2215,2200,3255
20240307,094600,598206450,2200,2205,2215,2200,10096
20240307,094500,575969895,2215,2210,2220,2205,919
20240307,094400,573936185,2205,2210,2220,2205,3090
20240307,094300,567115450,2210,2215,2215,2185,17392
20240307,094200,528868160,2200,2230,2235,2190,26454
20240307,094100,470697175,2240,2220,2240,2215,896
20240307,094000,468698775,2220,2235,2235,2220,7024
20240307,093900,453081965,2230,2230,2230,2225,2926
20240307,093800,446567490,2225,2220,2230,2220,1807
20240307,093700,442547850,2220,2225,2225,2195,44243
20240307,093600,344794155,2220,2235,2235,2220,26005
20240307,093500,286925395,2235,2240,2245,2235,636
20240307,093400,285500755,2235,2240,2240,2235,1502
20240307,093300,282143775,2240,2240,2245,2240,444
20240307,093200,281149115,2240,2240,2240,2240,245
20240307,093100,280600315,2240,2240,2240,2240,3018
20240307,093000,273839995,2240,2240,2240,2230,615
20240307,092900,272464270,2240,2240,2240,2240,931
20240307,092800,270378830,2240,2240,2240,2240,2296
20240307,092700,265235790,2240,2240,2240,2225,603
20240307,092600,263892600,2240,2240,2240,2225,6355
20240307,092500,249731090,2240,2240,2240,2230,4365
20240307,092400,239975605,2235,2240,2240,2235,1746
20240307,092300,236065025,2245,2255,2260,2245,27809
20240307,092200,173566500,2260,2255,2260,2255,120
20240307,092100,173295800,2255,2265,2265,2255,23
20240307,092000,173243760,2260,2255,2260,2255,555
20240307,091900,171990585,2255,2260,2260,2255,755
20240307,091800,170287935,2260,2255,2260,2255,1222
20240307,091700,167532320,2260,2260,2260,2255,635
20240307,091600,166099830,2260,2265,2265,2255,571
20240307,091500,164809360,2270,2270,2270,2265,632
20240307,091400,163377435,2270,2270,2270,2270,48
20240307,091300,163268475,2270,2265,2270,2265,217
20240307,091200,162776920,2265,2255,2265,2250,3797
20240307,091100,154194250,2250,2260,2260,2250,4605
20240307,091000,143806045,2260,2260,2265,2260,1807
20240307,090900,139722160,2265,2265,2265,2265,743
20240307,090800,138039265,2265,2285,2285,2260,12210
20240307,090700,110429740,2265,2275,2275,2265,4978
20240307,090600,99147235,2275,2275,2275,2265,1722
20240307,090500,95230790,2265,2285,2285,2265,18517
20240307,090400,53026940,2300,2290,2305,2285,2440
20240307,090300,47421585,2290,2290,2290,2280,5111
20240307,090200,35728335,2290,2280,2290,2280,1485
20240307,090100,32339430,2280,2290,2305,2280,2717
20240307,090000,26128495,2305,2305,2310,2290,11281