KissMeData/014190/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,185800,933507415,2105,2105,2105,2105,8788
20240308,185700,933507415,2105,2105,2105,2105,0
20240308,185600,933507415,2105,2105,2105,2105,0
20240308,185500,933507415,2105,2105,2105,2105,0
20240308,185400,933507415,2105,2105,2105,2105,0
20240308,185300,933507415,2105,2105,2105,2105,0
20240308,185200,933507415,2105,2105,2105,2105,0
20240308,185100,933507415,2105,2105,2105,2105,0
20240308,185000,933507415,2105,2105,2105,2105,0
20240308,184900,933507415,2105,2105,2105,2105,0
20240308,184800,933507415,2105,2105,2105,2105,0
20240308,184700,933507415,2105,2105,2105,2105,0
20240308,184600,933507415,2105,2105,2105,2105,0
20240308,184500,933507415,2105,2105,2105,2105,0
20240308,184400,933507415,2105,2105,2105,2105,0
20240308,184300,933507415,2105,2105,2105,2105,0
20240308,184200,933507415,2105,2105,2105,2105,0
20240308,184100,933507415,2105,2105,2105,2105,0
20240308,184000,933507415,2105,2105,2105,2105,0
20240308,183900,933507415,2105,2105,2105,2105,0
20240308,183800,933507415,2105,2105,2105,2105,0
20240308,183700,933507415,2105,2105,2105,2105,0
20240308,183600,933507415,2105,2105,2105,2105,0
20240308,183500,933507415,2105,2105,2105,2105,0
20240308,183400,933507415,2105,2105,2105,2105,0
20240308,183300,933507415,2105,2105,2105,2105,0
20240308,183200,933507415,2105,2105,2105,2105,0
20240308,183100,933507415,2105,2105,2105,2105,0
20240308,183000,933507415,2105,2105,2105,2105,0
20240308,182900,933507415,2105,2105,2105,2105,0
20240308,182800,933507415,2105,2105,2105,2105,8788
20240308,182700,933507415,2105,2105,2105,2105,0
20240308,182600,933507415,2105,2105,2105,2105,0
20240308,182500,933507415,2105,2105,2105,2105,0
20240308,182400,933507415,2105,2105,2105,2105,0
20240308,182300,933507415,2105,2105,2105,2105,0
20240308,182200,933507415,2105,2105,2105,2105,0
20240308,182100,933507415,2105,2105,2105,2105,0
20240308,182000,933507415,2105,2105,2105,2105,0
20240308,181900,933507415,2105,2105,2105,2105,0
20240308,181800,933507415,2105,2105,2105,2105,0
20240308,181700,933507415,2105,2105,2105,2105,0
20240308,181600,933507415,2105,2105,2105,2105,0
20240308,181500,933507415,2105,2105,2105,2105,0
20240308,181400,933507415,2105,2105,2105,2105,0
20240308,181300,933507415,2105,2105,2105,2105,0
20240308,181200,933507415,2105,2105,2105,2105,0
20240308,181100,933507415,2105,2105,2105,2105,0
20240308,181000,933507415,2105,2105,2105,2105,0
20240308,180900,933507415,2105,2105,2105,2105,0
20240308,180800,933507415,2105,2105,2105,2105,0
20240308,180700,933507415,2105,2105,2105,2105,0
20240308,180600,933507415,2105,2105,2105,2105,0
20240308,180500,933507415,2105,2105,2105,2105,0
20240308,180400,933507415,2105,2105,2105,2105,0
20240308,180300,933507415,2105,2105,2105,2105,0
20240308,180200,933507415,2105,2105,2105,2105,0
20240308,180100,933507415,2105,2105,2105,2105,0
20240308,180000,933507415,2105,2105,2105,2105,0
20240308,175900,933507415,2105,2105,2105,2105,0
20240308,175800,933507415,2105,2105,2105,2105,8788
20240308,175700,933507415,2105,2105,2105,2105,0
20240308,175600,933507415,2105,2105,2105,2105,0
20240308,175500,933507415,2105,2105,2105,2105,0
20240308,175400,933507415,2105,2105,2105,2105,0
20240308,175300,933507415,2105,2105,2105,2105,0
20240308,175200,933507415,2105,2105,2105,2105,0
20240308,175100,933507415,2105,2105,2105,2105,0
20240308,175000,933507415,2105,2105,2105,2105,0
20240308,174900,933507415,2105,2105,2105,2105,0
20240308,174800,933507415,2105,2105,2105,2105,0
20240308,174700,933507415,2105,2105,2105,2105,0
20240308,174600,933507415,2105,2105,2105,2105,0
20240308,174500,933507415,2105,2105,2105,2105,0
20240308,174400,933507415,2105,2105,2105,2105,0
20240308,174300,933507415,2105,2105,2105,2105,0
20240308,174200,933507415,2105,2105,2105,2105,0
20240308,174100,933507415,2105,2105,2105,2105,0
20240308,174000,933507415,2105,2105,2105,2105,0
20240308,173900,933507415,2105,2105,2105,2105,0
20240308,173800,933507415,2105,2105,2105,2105,0
20240308,173700,933507415,2105,2105,2105,2105,0
20240308,173600,933507415,2105,2105,2105,2105,0
20240308,173500,933507415,2105,2105,2105,2105,0
20240308,173400,933507415,2105,2105,2105,2105,0
20240308,173300,933507415,2105,2105,2105,2105,0
20240308,173200,933507415,2105,2105,2105,2105,0
20240308,173100,933507415,2105,2105,2105,2105,0
20240308,173000,933507415,2105,2105,2105,2105,0
20240308,172900,933507415,2105,2105,2105,2105,0
20240308,172800,933507415,2105,2105,2105,2105,8788
20240308,172700,933507415,2105,2105,2105,2105,0
20240308,172600,933507415,2105,2105,2105,2105,0
20240308,172500,933507415,2105,2105,2105,2105,0
20240308,172400,933507415,2105,2105,2105,2105,0
20240308,172300,933507415,2105,2105,2105,2105,0
20240308,172200,933507415,2105,2105,2105,2105,0
20240308,172100,933507415,2105,2105,2105,2105,0
20240308,172000,933507415,2105,2105,2105,2105,0
20240308,171900,933507415,2105,2105,2105,2105,0
20240308,171800,933507415,2105,2105,2105,2105,0
20240308,171700,933507415,2105,2105,2105,2105,0
20240308,171600,933507415,2105,2105,2105,2105,0
20240308,171500,933507415,2105,2105,2105,2105,0
20240308,171400,933507415,2105,2105,2105,2105,0
20240308,171300,933507415,2105,2105,2105,2105,0
20240308,171200,933507415,2105,2105,2105,2105,0
20240308,171100,933507415,2105,2105,2105,2105,0
20240308,171000,933507415,2105,2105,2105,2105,0
20240308,170900,933507415,2105,2105,2105,2105,0
20240308,170800,933507415,2105,2105,2105,2105,0
20240308,170700,933507415,2105,2105,2105,2105,0
20240308,170600,933507415,2105,2105,2105,2105,0
20240308,170500,933507415,2105,2105,2105,2105,0
20240308,170400,933507415,2105,2105,2105,2105,0
20240308,170300,933507415,2105,2105,2105,2105,0
20240308,170200,933507415,2105,2105,2105,2105,0
20240308,170100,933507415,2105,2105,2105,2105,0
20240308,170000,933507415,2105,2105,2105,2105,0
20240308,165900,933507415,2105,2105,2105,2105,0
20240308,165800,933507415,2105,2105,2105,2105,8788
20240308,165700,933507415,2105,2105,2105,2105,0
20240308,165600,933507415,2105,2105,2105,2105,0
20240308,165500,933507415,2105,2105,2105,2105,0
20240308,165400,933507415,2105,2105,2105,2105,0
20240308,165300,933507415,2105,2105,2105,2105,0
20240308,165200,933507415,2105,2105,2105,2105,0
20240308,165100,933507415,2105,2105,2105,2105,0
20240308,165000,933507415,2105,2105,2105,2105,0
20240308,164900,933507415,2105,2105,2105,2105,0
20240308,164800,933507415,2105,2105,2105,2105,0
20240308,164700,933507415,2105,2105,2105,2105,0
20240308,164600,933507415,2105,2105,2105,2105,0
20240308,164500,933507415,2105,2105,2105,2105,0
20240308,164400,933507415,2105,2105,2105,2105,0
20240308,164300,933507415,2105,2105,2105,2105,0
20240308,164200,933507415,2105,2105,2105,2105,0
20240308,164100,933507415,2105,2105,2105,2105,0
20240308,164000,933507415,2105,2105,2105,2105,0
20240308,163900,933507415,2105,2105,2105,2105,0
20240308,163800,933507415,2105,2105,2105,2105,0
20240308,163700,933507415,2105,2105,2105,2105,0
20240308,163600,933507415,2105,2105,2105,2105,0
20240308,163500,933507415,2105,2105,2105,2105,0
20240308,163400,933507415,2105,2105,2105,2105,0
20240308,163300,933507415,2105,2105,2105,2105,0
20240308,163200,933507415,2105,2105,2105,2105,0
20240308,163100,933507415,2105,2105,2105,2105,0
20240308,163000,933507415,2105,2105,2105,2105,0
20240308,162900,933507415,2105,2105,2105,2105,0
20240308,162800,933507415,2105,2105,2105,2105,8788
20240308,162700,933507415,2105,2105,2105,2105,0
20240308,162600,933507415,2105,2105,2105,2105,0
20240308,162500,933507415,2105,2105,2105,2105,0
20240308,162400,933507415,2105,2105,2105,2105,0
20240308,162300,933507415,2105,2105,2105,2105,0
20240308,162200,933507415,2105,2105,2105,2105,0
20240308,162100,933507415,2105,2105,2105,2105,0
20240308,162000,933507415,2105,2105,2105,2105,0
20240308,161900,933507415,2105,2105,2105,2105,0
20240308,161800,933507415,2105,2105,2105,2105,0
20240308,161700,933507415,2105,2105,2105,2105,0
20240308,161600,933507415,2105,2105,2105,2105,0
20240308,161500,933507415,2105,2105,2105,2105,0
20240308,161400,933507415,2105,2105,2105,2105,0
20240308,161300,933507415,2105,2105,2105,2105,0
20240308,161200,933507415,2105,2105,2105,2105,0
20240308,161100,933507415,2105,2105,2105,2105,0
20240308,161000,933507415,2105,2105,2105,2105,0
20240308,160900,933507415,2105,2105,2105,2105,0
20240308,160800,933507415,2105,2105,2105,2105,0
20240308,160700,933507415,2105,2105,2105,2105,0
20240308,160600,933507415,2105,2105,2105,2105,0
20240308,160500,933507415,2105,2105,2105,2105,0
20240308,160400,933507415,2105,2105,2105,2105,0
20240308,160300,933507415,2105,2105,2105,2105,0
20240308,160200,933507415,2105,2105,2105,2105,0
20240308,160100,933507415,2105,2105,2105,2105,0
20240308,160000,933507415,2105,2105,2105,2105,0
20240308,155900,933507415,2105,2105,2105,2105,0
20240308,155800,933507415,2105,2105,2105,2105,8788
20240308,155700,933507415,2105,2105,2105,2105,0
20240308,155600,933507415,2105,2105,2105,2105,0
20240308,155500,933507415,2105,2105,2105,2105,0
20240308,155400,933507415,2105,2105,2105,2105,0
20240308,155300,933507415,2105,2105,2105,2105,0
20240308,155200,933507415,2105,2105,2105,2105,0
20240308,155100,933507415,2105,2105,2105,2105,0
20240308,155000,933507415,2105,2105,2105,2105,0
20240308,154900,933507415,2105,2105,2105,2105,0
20240308,154800,933507415,2105,2105,2105,2105,0
20240308,154700,933507415,2105,2105,2105,2105,0
20240308,154600,933507415,2105,2105,2105,2105,0
20240308,154500,933507415,2105,2105,2105,2105,0
20240308,154400,933507415,2105,2105,2105,2105,0
20240308,154300,933507415,2105,2105,2105,2105,0
20240308,154200,933507415,2105,2105,2105,2105,0
20240308,154100,933507415,2105,2105,2105,2105,0
20240308,154000,933507415,2105,2105,2105,2105,0
20240308,153900,933507415,2105,2105,2105,2105,0
20240308,153800,933507415,2105,2105,2105,2105,0
20240308,153700,933507415,2105,2105,2105,2105,0
20240308,153600,933507415,2105,2105,2105,2105,0
20240308,153500,933507415,2105,2105,2105,2105,0
20240308,153400,933507415,2105,2105,2105,2105,0
20240308,153300,933507415,2105,2105,2105,2105,0
20240308,153200,933507415,2105,2105,2105,2105,0
20240308,153100,933507415,2105,2105,2105,2105,0
20240308,153000,933507415,2105,2105,2105,2105,8788
20240308,152900,915008675,2115,2115,2115,2115,0
20240308,152800,915008675,2115,2115,2115,2115,0
20240308,152700,915008675,2115,2115,2115,2115,0
20240308,152600,915008675,2115,2115,2115,2115,0
20240308,152500,915008675,2115,2115,2115,2115,0
20240308,152400,915008675,2115,2115,2115,2115,0
20240308,152300,915008675,2115,2115,2115,2115,0
20240308,152200,915008675,2115,2115,2115,2115,0
20240308,152100,915008675,2115,2115,2115,2115,0
20240308,152000,915008675,2115,2115,2115,2115,0
20240308,151900,915008675,2115,2115,2115,2115,659
20240308,151800,913614890,2115,2115,2115,2115,1000
20240308,151700,911499890,2115,2110,2115,2110,1410
20240308,151600,908519240,2110,2105,2110,2105,750
20240308,151500,906940240,2115,2105,2115,2105,800
20240308,151400,905254240,2110,2110,2110,2110,50
20240308,151300,905148740,2110,2110,2110,2110,1491
20240308,151200,902002730,2105,2105,2105,2105,377
20240308,151100,901209145,2120,2120,2120,2120,100
20240308,151000,900997145,2120,2120,2120,2120,76
20240308,150900,900836025,2120,2120,2120,2105,40
20240308,150800,900751300,2120,2125,2125,2120,53
20240308,150700,900638725,2125,2125,2125,2125,25
20240308,150600,900585600,2130,2120,2130,2120,2500
20240308,150500,895270850,2120,2105,2120,2105,3430
20240308,150400,888020370,2105,2105,2105,2105,184
20240308,150300,887633050,2110,2105,2110,2105,253
20240308,150200,887099595,2110,2110,2110,2105,2040
20240308,150100,882795245,2105,2105,2105,2105,28
20240308,150000,882736305,2105,2105,2105,2105,26
20240308,145900,882681575,2105,2105,2105,2105,716
20240308,145800,881174395,2100,2100,2100,2100,0
20240308,145700,881174395,2100,2105,2105,2100,104
20240308,145600,880955975,2105,2105,2105,2105,104
20240308,145500,880737055,2100,2100,2100,2100,76
20240308,145400,880577455,2100,2100,2100,2100,908
20240308,145300,878670655,2105,2100,2105,2100,1125
20240308,145200,876307905,2100,2100,2105,2100,87
20240308,145100,876125200,2100,2100,2100,2100,966
20240308,145000,874096600,2100,2100,2100,2100,0
20240308,144900,874096600,2100,2100,2100,2100,20
20240308,144800,874054600,2100,2100,2100,2100,611
20240308,144700,872771500,2100,2105,2105,2100,463
20240308,144600,871798015,2100,2100,2100,2100,315
20240308,144500,871136515,2095,2105,2105,2095,159
20240308,144400,870802680,2105,2100,2105,2100,3031
20240308,144300,864422630,2100,2100,2100,2100,70
20240308,144200,864275630,2100,2100,2100,2100,1040
20240308,144100,862091630,2100,2100,2100,2100,28
20240308,144000,862032830,2100,2095,2100,2095,1500
20240308,143900,858887015,2095,2095,2095,2095,280
20240308,143800,858300415,2095,2095,2095,2095,143
20240308,143700,858000830,2090,2090,2090,2090,200
20240308,143600,857582830,2095,2095,2095,2095,1054
20240308,143500,855374700,2095,2090,2095,2090,19
20240308,143400,855334900,2090,2095,2100,2090,690
20240308,143300,853892275,2090,2090,2090,2090,0
20240308,143200,853892275,2090,2095,2100,2090,194
20240308,143100,853485625,2090,2090,2090,2090,189
20240308,143000,853090615,2090,2090,2090,2090,554
20240308,142900,851932755,2085,2085,2085,2085,2
20240308,142800,851928585,2085,2085,2085,2085,25
20240308,142700,851876460,2085,2085,2085,2085,863
20240308,142600,850077105,2085,2080,2085,2080,13
20240308,142500,850050015,2080,2085,2085,2080,50
20240308,142400,849945985,2085,2080,2085,2080,60
20240308,142300,849820910,2085,2085,2085,2085,53
20240308,142200,849710405,2085,2085,2085,2075,1436
20240308,142100,846727650,2075,2075,2075,2075,0
20240308,142000,846727650,2075,2075,2075,2075,0
20240308,141900,846727650,2075,2085,2085,2075,1144
20240308,141800,844353520,2075,2080,2080,2075,4524
20240308,141700,834965930,2080,2085,2085,2080,252
20240308,141600,834440765,2085,2080,2085,2080,635
20240308,141500,833119465,2085,2085,2085,2085,912
20240308,141400,831217945,2085,2080,2085,2075,2744
20240308,141300,825513465,2075,2080,2080,2075,481
20240308,141200,824514680,2085,2085,2090,2070,18564
20240308,141100,785948555,2090,2090,2090,2090,1020
20240308,141000,783816755,2090,2090,2090,2090,115
20240308,140900,783576405,2090,2090,2090,2090,1830
20240308,140800,779751705,2090,2095,2095,2090,1010
20240308,140700,777640375,2090,2095,2095,2090,435
20240308,140600,776729550,2095,2095,2095,2095,80
20240308,140500,776561950,2090,2090,2090,2090,190
20240308,140400,776164850,2095,2095,2095,2095,0
20240308,140300,776164850,2095,2095,2095,2095,1960
20240308,140200,772058650,2095,2095,2095,2095,63
20240308,140100,771926665,2095,2090,2095,2090,41
20240308,140000,771840925,2090,2090,2090,2090,670
20240308,135900,770440625,2090,2090,2090,2090,0
20240308,135800,770440625,2090,2090,2090,2090,0
20240308,135700,770440625,2090,2090,2090,2090,646
20240308,135600,769090485,2090,2090,2090,2090,50
20240308,135500,768985985,2090,2090,2090,2090,150
20240308,135400,768672485,2095,2095,2095,2095,0
20240308,135300,768672485,2095,2085,2095,2085,494
20240308,135200,767639935,2090,2090,2090,2090,1019
20240308,135100,765510225,2100,2100,2100,2100,0
20240308,135000,765510225,2100,2100,2100,2100,0
20240308,134900,765510225,2100,2100,2100,2100,0
20240308,134800,765510225,2100,2100,2100,2100,43
20240308,134700,765419925,2100,2085,2100,2085,608
20240308,134600,764147395,2085,2085,2090,2085,2569
20240308,134500,758786030,2090,2095,2095,2090,907
20240308,134400,756890350,2090,2090,2095,2090,508
20240308,134300,755828130,2090,2090,2090,2090,230
20240308,134200,755347430,2090,2090,2090,2090,1
20240308,134100,755345340,2090,2095,2095,2090,5
20240308,134000,755334870,2095,2090,2095,2090,34
20240308,133900,755263665,2090,2090,2090,2090,1
20240308,133800,755261575,2090,2090,2090,2090,38
20240308,133700,755182155,2095,2095,2095,2095,1
20240308,133600,755180060,2090,2095,2095,2090,1050
20240308,133500,752985310,2090,2090,2090,2090,1126
20240308,133400,750631970,2100,2100,2105,2100,2486
20240308,133300,745404265,2090,2090,2090,2090,121
20240308,133200,745151375,2085,2085,2085,2085,0
20240308,133100,745151375,2085,2085,2085,2085,0
20240308,133000,745151375,2085,2100,2100,2085,2333
20240308,132900,740278750,2090,2090,2090,2090,1742
20240308,132800,736637970,2090,2085,2090,2085,7448
20240308,132700,721075650,2085,2085,2085,2085,10
20240308,132600,721054800,2085,2085,2085,2085,3001
20240308,132500,714797715,2090,2090,2090,2085,6885
20240308,132400,700433980,2090,2095,2095,2090,205
20240308,132300,700005030,2085,2085,2085,2085,0
20240308,132200,700005030,2085,2095,2095,2085,15307
20240308,132100,668059020,2095,2100,2100,2090,7062
20240308,132000,653260955,2100,2105,2105,2100,8643
20240308,131900,635110555,2110,2100,2110,2100,720
20240308,131800,633598505,2105,2105,2105,2105,629
20240308,131700,632274460,2105,2105,2105,2105,1896
20240308,131600,628283380,2105,2105,2105,2105,700
20240308,131500,626809880,2100,2100,2100,2100,76
20240308,131400,626650280,2105,2105,2105,2100,1002
20240308,131300,624541075,2110,2100,2110,2100,1318
20240308,131200,621772765,2100,2105,2105,2100,2778
20240308,131100,615928295,2110,2110,2110,2110,1
20240308,131000,615926185,2110,2105,2110,2105,3
20240308,130900,615919865,2105,2105,2105,2105,38
20240308,130800,615839875,2105,2105,2105,2105,40
20240308,130700,615755675,2105,2105,2105,2105,1001
20240308,130600,613648570,2105,2105,2105,2105,105
20240308,130500,613427545,2105,2105,2105,2105,28
20240308,130400,613368605,2105,2105,2105,2105,12
20240308,130300,613343345,2105,2105,2105,2105,1185
20240308,130200,610848920,2105,2105,2105,2105,2140
20240308,130100,606344220,2110,2110,2110,2110,0
20240308,130000,606344220,2110,2110,2110,2110,251
20240308,125900,605814610,2110,2110,2110,2110,12
20240308,125800,605789290,2110,2110,2110,2105,66
20240308,125700,605650080,2110,2110,2110,2110,1
20240308,125600,605647970,2110,2105,2110,2105,802
20240308,125500,603957755,2110,2105,2110,2105,11
20240308,125400,603934550,2110,2110,2110,2110,11
20240308,125300,603911340,2110,2105,2110,2100,11570
20240308,125200,579581610,2110,2110,2110,2110,4002
20240308,125100,571137390,2110,2110,2110,2110,1000
20240308,125000,569027390,2115,2110,2115,2105,786
20240308,124900,567371500,2110,2110,2110,2110,1080
20240308,124800,565092700,2110,2110,2110,2110,456
20240308,124700,564130540,2105,2105,2105,2105,2555
20240308,124600,558752265,2105,2110,2110,2105,3394
20240308,124500,551607815,2110,2110,2110,2110,0
20240308,124400,551607815,2110,2110,2110,2110,1065
20240308,124300,549360665,2110,2105,2110,2105,1142
20240308,124200,546953580,2105,2105,2105,2105,0
20240308,124100,546953580,2105,2105,2105,2105,5496
20240308,124000,535384500,2105,2110,2110,2105,3419
20240308,123900,528182475,2110,2110,2110,2110,4000
20240308,123800,519742475,2110,2110,2110,2110,0
20240308,123700,519742475,2110,2110,2110,2110,37
20240308,123600,519664405,2110,2115,2115,2110,49
20240308,123500,519560775,2115,2115,2115,2115,335
20240308,123400,518852250,2115,2115,2115,2115,1000
20240308,123300,516737250,2115,2115,2115,2115,0
20240308,123200,516737250,2115,2115,2115,2115,147
20240308,123100,516426345,2115,2115,2115,2110,3349
20240308,123000,509343435,2120,2120,2120,2120,10
20240308,122900,509322235,2120,2120,2120,2120,0
20240308,122800,509322235,2120,2120,2120,2120,41
20240308,122700,509235315,2120,2120,2120,2110,8438
20240308,122600,491416730,2120,2120,2120,2120,0
20240308,122500,491416730,2120,2120,2120,2120,292
20240308,122400,490797690,2120,2120,2120,2120,621
20240308,122300,489481170,2120,2120,2120,2120,1096
20240308,122200,487157650,2120,2120,2120,2115,521
20240308,122100,486055630,2120,2120,2120,2120,139
20240308,122000,485760950,2120,2120,2120,2120,0
20240308,121900,485760950,2120,2120,2120,2120,1309
20240308,121800,482985870,2115,2115,2115,2115,1500
20240308,121700,479813370,2120,2120,2120,2120,8
20240308,121600,479796410,2120,2120,2120,2120,104
20240308,121500,479575930,2120,2115,2120,2115,57
20240308,121400,479455300,2120,2120,2120,2120,23
20240308,121300,479406540,2120,2120,2120,2120,2
20240308,121200,479402300,2120,2115,2120,2115,724
20240308,121100,477870920,2115,2115,2115,2115,2093
20240308,121000,473444225,2115,2115,2115,2115,0
20240308,120900,473444225,2115,2120,2120,2115,257
20240308,120800,472900170,2120,2120,2120,2120,1109
20240308,120700,470549090,2125,2125,2125,2125,6
20240308,120600,470536340,2120,2120,2120,2115,83
20240308,120500,470360745,2115,2120,2120,2115,3601
20240308,120400,462743625,2135,2120,2135,2120,500
20240308,120300,461680625,2120,2120,2120,2120,6117
20240308,120200,448712585,2120,2120,2120,2120,2546
20240308,120100,443315065,2120,2120,2120,2115,4112
20240308,120000,434598075,2135,2125,2135,2125,1003
20240308,115900,432466690,2125,2125,2135,2125,2124
20240308,115800,427952190,2125,2125,2125,2125,476
20240308,115700,426940690,2130,2125,2130,2125,5001
20240308,115600,416313560,2130,2130,2130,2130,415
20240308,115500,415429610,2130,2130,2130,2130,0
20240308,115400,415429610,2130,2130,2130,2130,0
20240308,115300,415429610,2130,2140,2140,2130,879
20240308,115200,413557330,2140,2140,2140,2140,500
20240308,115100,412487330,2130,2130,2130,2130,0
20240308,115000,412487330,2130,2130,2130,2130,523
20240308,114900,411373340,2140,2140,2140,2140,122
20240308,114800,411112260,2140,2140,2140,2140,0
20240308,114700,411112260,2140,2140,2140,2140,94
20240308,114600,410911100,2140,2140,2140,2140,0
20240308,114500,410911100,2140,2140,2140,2135,1348
20240308,114400,408033090,2140,2140,2140,2140,50
20240308,114300,407926090,2140,2135,2140,2135,1040
20240308,114200,405705685,2135,2135,2135,2135,0
20240308,114100,405705685,2135,2135,2135,2135,0
20240308,114000,405705685,2135,2135,2135,2135,96
20240308,113900,405500725,2135,2135,2135,2135,21
20240308,113800,405455890,2125,2125,2125,2125,0
20240308,113700,405455890,2125,2125,2125,2125,0
20240308,113600,405455890,2125,2125,2125,2125,1932
20240308,113500,401350390,2135,2135,2135,2135,4
20240308,113400,401341850,2135,2135,2135,2135,0
20240308,113300,401341850,2135,2135,2135,2125,5002
20240308,113200,390711795,2135,2130,2135,2130,62
20240308,113100,390579525,2130,2130,2130,2130,0
20240308,113000,390579525,2130,2130,2130,2130,1207
20240308,112900,388008615,2130,2130,2130,2130,0
20240308,112800,388008615,2130,2130,2130,2130,159
20240308,112700,387669945,2130,2130,2130,2130,54
20240308,112600,387554925,2130,2130,2130,2130,0
20240308,112500,387554925,2130,2130,2130,2130,610
20240308,112400,386255625,2135,2135,2135,2135,24
20240308,112300,386204385,2135,2135,2135,2135,23
20240308,112200,386155280,2130,2130,2130,2130,790
20240308,112100,384472580,2125,2125,2125,2125,0
20240308,112000,384472580,2125,2130,2130,2125,2031
20240308,111900,380148795,2130,2130,2130,2130,0
20240308,111800,380148795,2130,2135,2135,2130,570
20240308,111700,378934645,2135,2135,2135,2135,1
20240308,111600,378932510,2135,2135,2135,2135,638
20240308,111500,377570380,2140,2140,2140,2140,0
20240308,111400,377570380,2140,2140,2140,2140,61
20240308,111300,377439840,2140,2140,2140,2140,479
20240308,111200,376414780,2145,2145,2145,2145,0
20240308,111100,376414780,2145,2145,2145,2145,100
20240308,111000,376200280,2140,2145,2145,2140,62
20240308,110900,376067595,2140,2140,2140,2140,2
20240308,110800,376063315,2140,2140,2140,2140,100
20240308,110700,375849315,2140,2140,2140,2140,0
20240308,110600,375849315,2140,2145,2145,2140,25
20240308,110500,375795715,2145,2145,2145,2145,200
20240308,110400,375366715,2145,2135,2145,2135,3645
20240308,110300,367566200,2125,2130,2130,2125,350
20240308,110200,366821760,2125,2135,2135,2125,1836
20240308,110100,362919085,2135,2135,2135,2135,355
20240308,110000,362161160,2125,2135,2135,2125,281
20240308,105900,361563935,2125,2135,2135,2125,2145
20240308,105800,357000840,2135,2135,2135,2135,645
20240308,105700,355623765,2135,2135,2135,2135,33
20240308,105600,355553310,2140,2135,2140,2135,476
20240308,105500,354536940,2140,2140,2140,2140,3
20240308,105400,354530520,2140,2140,2140,2135,166
20240308,105300,354175785,2140,2140,2140,2140,41
20240308,105200,354088045,2135,2135,2135,2135,526
20240308,105100,352965035,2130,2130,2130,2130,100
20240308,105000,352752035,2130,2130,2130,2130,200
20240308,104900,352326035,2130,2130,2130,2130,20
20240308,104800,352283435,2130,2130,2135,2130,1465
20240308,104700,349162635,2135,2135,2135,2135,123
20240308,104600,348900030,2135,2135,2135,2135,219
20240308,104500,348432465,2130,2130,2135,2130,182
20240308,104400,348044800,2130,2130,2130,2130,331
20240308,104300,347339770,2130,2130,2130,2130,3540
20240308,104200,339799570,2125,2130,2130,2125,359
20240308,104100,339036625,2130,2130,2130,2125,98
20240308,104000,338828035,2125,2125,2130,2125,5358
20240308,103900,327442040,2130,2135,2135,2130,2452
20240308,103800,322218680,2135,2135,2135,2130,1415
20240308,103700,319198040,2135,2135,2135,2135,219
20240308,103600,318730475,2135,2135,2140,2135,213
20240308,103500,318275710,2140,2140,2140,2140,1
20240308,103400,318273570,2135,2135,2135,2135,100
20240308,103300,318060070,2135,2135,2135,2135,3
20240308,103200,318053665,2140,2140,2140,2140,3520
20240308,103100,310520865,2140,2140,2140,2140,10
20240308,103000,310499465,2140,2140,2140,2140,0
20240308,102900,310499465,2140,2140,2140,2140,1
20240308,102800,310497325,2140,2145,2145,2140,11
20240308,102700,310473780,2130,2135,2135,2130,573
20240308,102600,309250790,2135,2135,2140,2130,12619
20240308,102500,282345280,2135,2135,2135,2135,1110
20240308,102400,279975430,2135,2135,2135,2130,6191
20240308,102300,266757825,2140,2145,2145,2140,10937
20240308,102200,243325025,2145,2150,2150,2145,1300
20240308,102100,240535025,2150,2150,2150,2145,3166
20240308,102000,233733595,2150,2145,2150,2145,660
20240308,101900,232317845,2145,2145,2145,2145,135
20240308,101800,232028270,2145,2145,2145,2145,380
20240308,101700,231213170,2145,2150,2150,2145,212
20240308,101600,230757800,2150,2150,2150,2150,0
20240308,101500,230757800,2150,2150,2150,2150,75
20240308,101400,230596550,2150,2150,2150,2150,1146
20240308,101300,228132650,2155,2150,2155,2145,239
20240308,101200,227619970,2145,2145,2145,2145,98
20240308,101100,227409760,2145,2145,2145,2145,117
20240308,101000,227158795,2145,2145,2145,2145,2
20240308,100900,227154505,2145,2145,2145,2145,2
20240308,100800,227150215,2150,2150,2150,2150,764
20240308,100700,225507615,2145,2150,2150,2145,2907
20240308,100600,219269145,2145,2145,2145,2145,130
20240308,100500,218990295,2140,2140,2140,2140,0
20240308,100400,218990295,2140,2140,2140,2140,0
20240308,100300,218990295,2140,2150,2150,2140,1178
20240308,100200,216465985,2155,2155,2155,2155,16
20240308,100100,216431505,2155,2155,2155,2155,26
20240308,100000,216375475,2155,2150,2155,2145,522
20240308,095900,215255515,2145,2145,2145,2145,0
20240308,095800,215255515,2145,2155,2155,2145,4413
20240308,095700,205779890,2150,2155,2155,2150,3792
20240308,095600,197617945,2160,2160,2160,2160,10
20240308,095500,197596345,2160,2160,2160,2160,134
20240308,095400,197306905,2150,2150,2150,2150,0
20240308,095300,197306905,2150,2155,2155,2150,1046
20240308,095200,195056475,2155,2160,2160,2155,456
20240308,095100,194073495,2160,2160,2160,2160,0
20240308,095000,194073495,2160,2160,2160,2160,926
20240308,094900,192073335,2160,2160,2160,2160,395
20240308,094800,191220135,2160,2160,2160,2160,597
20240308,094700,189930615,2160,2160,2160,2160,461
20240308,094600,188934855,2160,2160,2160,2160,1145
20240308,094500,186461655,2160,2160,2160,2160,7
20240308,094400,186446535,2160,2160,2160,2160,13
20240308,094300,186418455,2160,2160,2160,2160,150
20240308,094200,186094455,2160,2160,2160,2160,30
20240308,094100,186029655,2160,2160,2160,2160,0
20240308,094000,186029655,2160,2155,2160,2155,1173
20240308,093900,183501830,2150,2155,2155,2150,112
20240308,093800,183260570,2155,2145,2155,2145,104
20240308,093700,183036490,2150,2145,2150,2145,346
20240308,093600,182293720,2145,2150,2155,2145,5082
20240308,093500,171389620,2150,2150,2150,2150,16
20240308,093400,171355220,2150,2150,2150,2150,0
20240308,093300,171355220,2150,2150,2150,2150,10
20240308,093200,171333720,2155,2150,2155,2150,754
20240308,093100,169711120,2150,2150,2150,2150,53
20240308,093000,169597170,2145,2145,2145,2145,192
20240308,092900,169185330,2150,2145,2150,2145,795
20240308,092800,167476575,2145,2140,2145,2135,239
20240308,092700,166965225,2150,2150,2150,2150,0
20240308,092600,166965225,2150,2135,2150,2135,1726
20240308,092500,163259935,2135,2135,2135,2135,200
20240308,092400,162832935,2135,2155,2155,2135,10695
20240308,092300,139945130,2145,2145,2145,2145,4
20240308,092200,139936550,2145,2145,2145,2145,0
20240308,092100,139936550,2145,2145,2145,2145,380
20240308,092000,139121450,2165,2165,2165,2165,0
20240308,091900,139121450,2165,2140,2165,2135,5335
20240308,091800,127719175,2170,2155,2170,2135,11192
20240308,091700,103702330,2150,2150,2160,2150,5536
20240308,091600,91796220,2150,2150,2150,2150,477
20240308,091500,90770670,2150,2175,2175,2150,15046
20240308,091400,58346370,2175,2175,2175,2175,4
20240308,091300,58337670,2180,2170,2180,2170,15
20240308,091200,58305095,2170,2170,2170,2170,120
20240308,091100,58044695,2170,2170,2170,2170,195
20240308,091000,57621545,2180,2175,2180,2175,4
20240308,090900,57612840,2180,2175,2180,2175,41
20240308,090800,57523510,2180,2175,2180,2175,44
20240308,090700,57427765,2180,2180,2185,2160,3819
20240308,090600,49168830,2180,2180,2180,2180,200
20240308,090500,48732830,2180,2175,2180,2175,1090
20240308,090400,46361630,2165,2165,2170,2165,7008
20240308,090300,31189305,2165,2165,2165,2165,349
20240308,090200,30433720,2160,2160,2170,2160,5810
20240308,090100,17883325,2160,2170,2170,2160,42
20240308,090000,17792555,2170,2160,2170,2160,8115