KissMeData/047400/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,192800,1842014550,2940,2940,2940,2940,6815
20240305,192700,1842014550,2940,2940,2940,2940,0
20240305,192600,1842014550,2940,2940,2940,2940,0
20240305,192500,1842014550,2940,2940,2940,2940,0
20240305,192400,1842014550,2940,2940,2940,2940,0
20240305,192300,1842014550,2940,2940,2940,2940,0
20240305,192200,1842014550,2940,2940,2940,2940,0
20240305,192100,1842014550,2940,2940,2940,2940,0
20240305,192000,1842014550,2940,2940,2940,2940,0
20240305,191900,1842014550,2940,2940,2940,2940,0
20240305,191800,1842014550,2940,2940,2940,2940,0
20240305,191700,1842014550,2940,2940,2940,2940,0
20240305,191600,1842014550,2940,2940,2940,2940,0
20240305,191500,1842014550,2940,2940,2940,2940,0
20240305,191400,1842014550,2940,2940,2940,2940,0
20240305,191300,1842014550,2940,2940,2940,2940,0
20240305,191200,1842014550,2940,2940,2940,2940,0
20240305,191100,1842014550,2940,2940,2940,2940,0
20240305,191000,1842014550,2940,2940,2940,2940,0
20240305,190900,1842014550,2940,2940,2940,2940,0
20240305,190800,1842014550,2940,2940,2940,2940,0
20240305,190700,1842014550,2940,2940,2940,2940,0
20240305,190600,1842014550,2940,2940,2940,2940,0
20240305,190500,1842014550,2940,2940,2940,2940,0
20240305,190400,1842014550,2940,2940,2940,2940,0
20240305,190300,1842014550,2940,2940,2940,2940,0
20240305,190200,1842014550,2940,2940,2940,2940,0
20240305,190100,1842014550,2940,2940,2940,2940,0
20240305,190000,1842014550,2940,2940,2940,2940,0
20240305,185900,1842014550,2940,2940,2940,2940,0
20240305,185800,1842014550,2940,2940,2940,2940,6815
20240305,185700,1842014550,2940,2940,2940,2940,0
20240305,185600,1842014550,2940,2940,2940,2940,0
20240305,185500,1842014550,2940,2940,2940,2940,0
20240305,185400,1842014550,2940,2940,2940,2940,0
20240305,185300,1842014550,2940,2940,2940,2940,0
20240305,185200,1842014550,2940,2940,2940,2940,0
20240305,185100,1842014550,2940,2940,2940,2940,0
20240305,185000,1842014550,2940,2940,2940,2940,0
20240305,184900,1842014550,2940,2940,2940,2940,0
20240305,184800,1842014550,2940,2940,2940,2940,0
20240305,184700,1842014550,2940,2940,2940,2940,0
20240305,184600,1842014550,2940,2940,2940,2940,0
20240305,184500,1842014550,2940,2940,2940,2940,0
20240305,184400,1842014550,2940,2940,2940,2940,0
20240305,184300,1842014550,2940,2940,2940,2940,0
20240305,184200,1842014550,2940,2940,2940,2940,0
20240305,184100,1842014550,2940,2940,2940,2940,0
20240305,184000,1842014550,2940,2940,2940,2940,0
20240305,183900,1842014550,2940,2940,2940,2940,0
20240305,183800,1842014550,2940,2940,2940,2940,0
20240305,183700,1842014550,2940,2940,2940,2940,0
20240305,183600,1842014550,2940,2940,2940,2940,0
20240305,183500,1842014550,2940,2940,2940,2940,0
20240305,183400,1842014550,2940,2940,2940,2940,0
20240305,183300,1842014550,2940,2940,2940,2940,0
20240305,183200,1842014550,2940,2940,2940,2940,0
20240305,183100,1842014550,2940,2940,2940,2940,0
20240305,183000,1842014550,2940,2940,2940,2940,0
20240305,182900,1842014550,2940,2940,2940,2940,0
20240305,182800,1842014550,2940,2940,2940,2940,6815
20240305,182700,1842014550,2940,2940,2940,2940,0
20240305,182600,1842014550,2940,2940,2940,2940,0
20240305,182500,1842014550,2940,2940,2940,2940,0
20240305,182400,1842014550,2940,2940,2940,2940,0
20240305,182300,1842014550,2940,2940,2940,2940,0
20240305,182200,1842014550,2940,2940,2940,2940,0
20240305,182100,1842014550,2940,2940,2940,2940,0
20240305,182000,1842014550,2940,2940,2940,2940,0
20240305,181900,1842014550,2940,2940,2940,2940,0
20240305,181800,1842014550,2940,2940,2940,2940,0
20240305,181700,1842014550,2940,2940,2940,2940,0
20240305,181600,1842014550,2940,2940,2940,2940,0
20240305,181500,1842014550,2940,2940,2940,2940,0
20240305,181400,1842014550,2940,2940,2940,2940,0
20240305,181300,1842014550,2940,2940,2940,2940,0
20240305,181200,1842014550,2940,2940,2940,2940,0
20240305,181100,1842014550,2940,2940,2940,2940,0
20240305,181000,1842014550,2940,2940,2940,2940,0
20240305,180900,1842014550,2940,2940,2940,2940,0
20240305,180800,1842014550,2940,2940,2940,2940,0
20240305,180700,1842014550,2940,2940,2940,2940,0
20240305,180600,1842014550,2940,2940,2940,2940,0
20240305,180500,1842014550,2940,2940,2940,2940,0
20240305,180400,1842014550,2940,2940,2940,2940,0
20240305,180300,1842014550,2940,2940,2940,2940,0
20240305,180200,1842014550,2940,2940,2940,2940,0
20240305,180100,1842014550,2940,2940,2940,2940,0
20240305,180000,1842014550,2940,2940,2940,2940,0
20240305,175900,1842014550,2940,2940,2940,2940,0
20240305,175800,1842014550,2940,2940,2940,2940,6815
20240305,175700,1842014550,2940,2940,2940,2940,0
20240305,175600,1842014550,2940,2940,2940,2940,0
20240305,175500,1842014550,2940,2940,2940,2940,0
20240305,175400,1842014550,2940,2940,2940,2940,0
20240305,175300,1842014550,2940,2940,2940,2940,0
20240305,175200,1842014550,2940,2940,2940,2940,0
20240305,175100,1842014550,2940,2940,2940,2940,0
20240305,175000,1842014550,2940,2940,2940,2940,0
20240305,174900,1842014550,2940,2940,2940,2940,0
20240305,174800,1842014550,2940,2940,2940,2940,0
20240305,174700,1842014550,2940,2940,2940,2940,0
20240305,174600,1842014550,2940,2940,2940,2940,0
20240305,174500,1842014550,2940,2940,2940,2940,0
20240305,174400,1842014550,2940,2940,2940,2940,0
20240305,174300,1842014550,2940,2940,2940,2940,0
20240305,174200,1842014550,2940,2940,2940,2940,0
20240305,174100,1842014550,2940,2940,2940,2940,0
20240305,174000,1842014550,2940,2940,2940,2940,0
20240305,173900,1842014550,2940,2940,2940,2940,0
20240305,173800,1842014550,2940,2940,2940,2940,0
20240305,173700,1842014550,2940,2940,2940,2940,0
20240305,173600,1842014550,2940,2940,2940,2940,0
20240305,173500,1842014550,2940,2940,2940,2940,0
20240305,173400,1842014550,2940,2940,2940,2940,0
20240305,173300,1842014550,2940,2940,2940,2940,0
20240305,173200,1842014550,2940,2940,2940,2940,0
20240305,173100,1842014550,2940,2940,2940,2940,0
20240305,173000,1842014550,2940,2940,2940,2940,0
20240305,172900,1842014550,2940,2940,2940,2940,0
20240305,172800,1842014550,2940,2940,2940,2940,6815
20240305,172700,1842014550,2940,2940,2940,2940,0
20240305,172600,1842014550,2940,2940,2940,2940,0
20240305,172500,1842014550,2940,2940,2940,2940,0
20240305,172400,1842014550,2940,2940,2940,2940,0
20240305,172300,1842014550,2940,2940,2940,2940,0
20240305,172200,1842014550,2940,2940,2940,2940,0
20240305,172100,1842014550,2940,2940,2940,2940,0
20240305,172000,1842014550,2940,2940,2940,2940,0
20240305,171900,1842014550,2940,2940,2940,2940,0
20240305,171800,1842014550,2940,2940,2940,2940,0
20240305,171700,1842014550,2940,2940,2940,2940,0
20240305,171600,1842014550,2940,2940,2940,2940,0
20240305,171500,1842014550,2940,2940,2940,2940,0
20240305,171400,1842014550,2940,2940,2940,2940,0
20240305,171300,1842014550,2940,2940,2940,2940,0
20240305,171200,1842014550,2940,2940,2940,2940,0
20240305,171100,1842014550,2940,2940,2940,2940,0
20240305,171000,1842014550,2940,2940,2940,2940,0
20240305,170900,1842014550,2940,2940,2940,2940,0
20240305,170800,1842014550,2940,2940,2940,2940,0
20240305,170700,1842014550,2940,2940,2940,2940,0
20240305,170600,1842014550,2940,2940,2940,2940,0
20240305,170500,1842014550,2940,2940,2940,2940,0
20240305,170400,1842014550,2940,2940,2940,2940,0
20240305,170300,1842014550,2940,2940,2940,2940,0
20240305,170200,1842014550,2940,2940,2940,2940,0
20240305,170100,1842014550,2940,2940,2940,2940,0
20240305,170000,1842014550,2940,2940,2940,2940,0
20240305,165900,1842014550,2940,2940,2940,2940,0
20240305,165800,1842014550,2940,2940,2940,2940,6815
20240305,165700,1842014550,2940,2940,2940,2940,0
20240305,165600,1842014550,2940,2940,2940,2940,0
20240305,165500,1842014550,2940,2940,2940,2940,0
20240305,165400,1842014550,2940,2940,2940,2940,0
20240305,165300,1842014550,2940,2940,2940,2940,0
20240305,165200,1842014550,2940,2940,2940,2940,0
20240305,165100,1842014550,2940,2940,2940,2940,0
20240305,165000,1842014550,2940,2940,2940,2940,0
20240305,164900,1842014550,2940,2940,2940,2940,0
20240305,164800,1842014550,2940,2940,2940,2940,0
20240305,164700,1842014550,2940,2940,2940,2940,0
20240305,164600,1842014550,2940,2940,2940,2940,0
20240305,164500,1842014550,2940,2940,2940,2940,0
20240305,164400,1842014550,2940,2940,2940,2940,0
20240305,164300,1842014550,2940,2940,2940,2940,0
20240305,164200,1842014550,2940,2940,2940,2940,0
20240305,164100,1842014550,2940,2940,2940,2940,0
20240305,164000,1842014550,2940,2940,2940,2940,0
20240305,163900,1842014550,2940,2940,2940,2940,0
20240305,163800,1842014550,2940,2940,2940,2940,0
20240305,163700,1842014550,2940,2940,2940,2940,0
20240305,163600,1842014550,2940,2940,2940,2940,0
20240305,163500,1842014550,2940,2940,2940,2940,0
20240305,163400,1842014550,2940,2940,2940,2940,0
20240305,163300,1842014550,2940,2940,2940,2940,0
20240305,163200,1842014550,2940,2940,2940,2940,0
20240305,163100,1842014550,2940,2940,2940,2940,0
20240305,163000,1842014550,2940,2940,2940,2940,0
20240305,162900,1842014550,2940,2940,2940,2940,0
20240305,162800,1842014550,2940,2940,2940,2940,6815
20240305,162700,1842014550,2940,2940,2940,2940,0
20240305,162600,1842014550,2940,2940,2940,2940,0
20240305,162500,1842014550,2940,2940,2940,2940,0
20240305,162400,1842014550,2940,2940,2940,2940,0
20240305,162300,1842014550,2940,2940,2940,2940,0
20240305,162200,1842014550,2940,2940,2940,2940,0
20240305,162100,1842014550,2940,2940,2940,2940,0
20240305,162000,1842014550,2940,2940,2940,2940,0
20240305,161900,1842014550,2940,2940,2940,2940,0
20240305,161800,1842014550,2940,2940,2940,2940,0
20240305,161700,1842014550,2940,2940,2940,2940,0
20240305,161600,1842014550,2940,2940,2940,2940,0
20240305,161500,1842014550,2940,2940,2940,2940,0
20240305,161400,1842014550,2940,2940,2940,2940,0
20240305,161300,1842014550,2940,2940,2940,2940,0
20240305,161200,1842014550,2940,2940,2940,2940,0
20240305,161100,1842014550,2940,2940,2940,2940,0
20240305,161000,1842014550,2940,2940,2940,2940,0
20240305,160900,1842014550,2940,2940,2940,2940,0
20240305,160800,1842014550,2940,2940,2940,2940,0
20240305,160700,1842014550,2940,2940,2940,2940,0
20240305,160600,1842014550,2940,2940,2940,2940,0
20240305,160500,1842014550,2940,2940,2940,2940,0
20240305,160400,1842014550,2940,2940,2940,2940,0
20240305,160300,1842014550,2940,2940,2940,2940,0
20240305,160200,1842014550,2940,2940,2940,2940,0
20240305,160100,1842014550,2940,2940,2940,2940,0
20240305,160000,1842014550,2940,2940,2940,2940,0
20240305,155900,1842014550,2940,2940,2940,2940,0
20240305,155800,1842014550,2940,2940,2940,2940,6815
20240305,155700,1842014550,2940,2940,2940,2940,0
20240305,155600,1842014550,2940,2940,2940,2940,0
20240305,155500,1842014550,2940,2940,2940,2940,0
20240305,155400,1842014550,2940,2940,2940,2940,0
20240305,155300,1842014550,2940,2940,2940,2940,0
20240305,155200,1842014550,2940,2940,2940,2940,0
20240305,155100,1842014550,2940,2940,2940,2940,0
20240305,155000,1842014550,2940,2940,2940,2940,0
20240305,154900,1842014550,2940,2940,2940,2940,0
20240305,154800,1842014550,2940,2940,2940,2940,0
20240305,154700,1842014550,2940,2940,2940,2940,0
20240305,154600,1842014550,2940,2940,2940,2940,0
20240305,154500,1842014550,2940,2940,2940,2940,0
20240305,154400,1842014550,2940,2940,2940,2940,0
20240305,154300,1842014550,2940,2940,2940,2940,0
20240305,154200,1842014550,2940,2940,2940,2940,0
20240305,154100,1842014550,2940,2940,2940,2940,0
20240305,154000,1842014550,2940,2940,2940,2940,0
20240305,153900,1842014550,2940,2940,2940,2940,0
20240305,153800,1842014550,2940,2940,2940,2940,0
20240305,153700,1842014550,2940,2940,2940,2940,0
20240305,153600,1842014550,2940,2940,2940,2940,0
20240305,153500,1842014550,2940,2940,2940,2940,0
20240305,153400,1842014550,2940,2940,2940,2940,0
20240305,153300,1842014550,2940,2940,2940,2940,0
20240305,153200,1842014550,2940,2940,2940,2940,0
20240305,153100,1842014550,2940,2940,2940,2940,0
20240305,153000,1842014550,2940,2940,2940,2940,6815
20240305,152900,1821978450,2940,2940,2940,2940,0
20240305,152800,1821978450,2940,2940,2940,2940,0
20240305,152700,1821978450,2940,2940,2940,2940,0
20240305,152600,1821978450,2940,2940,2940,2940,0
20240305,152500,1821978450,2940,2940,2940,2940,0
20240305,152400,1821978450,2940,2940,2940,2940,0
20240305,152300,1821978450,2940,2940,2940,2940,0
20240305,152200,1821978450,2940,2940,2940,2940,0
20240305,152100,1821978450,2940,2940,2940,2940,0
20240305,152000,1821978450,2940,2940,2940,2940,0
20240305,151900,1821978450,2940,2935,2940,2930,1454
20240305,151800,1817711085,2935,2935,2940,2930,1367
20240305,151700,1813699085,2940,2940,2940,2935,580
20240305,151600,1811996385,2935,2940,2945,2935,1276
20240305,151500,1808248700,2940,2945,2945,2940,3316
20240305,151400,1798498905,2940,2940,2945,2940,679
20240305,151300,1796502355,2940,2940,2940,2940,18
20240305,151200,1796449435,2940,2940,2940,2940,715
20240305,151100,1794347335,2940,2945,2945,2940,1100
20240305,151000,1791108335,2945,2940,2945,2935,3140
20240305,150900,1781877975,2945,2940,2945,2940,733
20240305,150800,1779719790,2940,2940,2945,2940,238
20240305,150700,1779019765,2940,2940,2940,2940,201
20240305,150600,1778428825,2935,2940,2940,2935,28
20240305,150500,1778346530,2940,2940,2940,2935,303
20240305,150400,1777456710,2940,2935,2940,2935,1645
20240305,150300,1772620560,2940,2940,2940,2940,100
20240305,150200,1772326560,2940,2940,2940,2940,159
20240305,150100,1771859100,2935,2940,2940,2935,135
20240305,150000,1771462775,2935,2935,2935,2935,38
20240305,145900,1771351245,2935,2935,2935,2935,1055
20240305,145800,1768254820,2935,2935,2935,2935,100
20240305,145700,1767961320,2935,2935,2935,2935,100
20240305,145600,1767667820,2930,2930,2935,2930,32
20240305,145500,1767574055,2930,2930,2930,2930,1
20240305,145400,1767571125,2935,2935,2935,2935,11
20240305,145300,1767538840,2935,2935,2935,2935,0
20240305,145200,1767538840,2935,2935,2935,2935,36
20240305,145100,1767433180,2935,2935,2935,2935,100
20240305,145000,1767139680,2935,2935,2935,2935,22
20240305,144900,1767075110,2935,2935,2935,2935,407
20240305,144800,1765880565,2935,2935,2940,2935,2727
20240305,144700,1757876390,2935,2935,2940,2935,623
20240305,144600,1756047715,2935,2935,2935,2935,356
20240305,144500,1755002855,2930,2930,2930,2930,530
20240305,144400,1753449955,2930,2930,2930,2930,1
20240305,144300,1753447025,2935,2935,2935,2935,0
20240305,144200,1753447025,2935,2935,2935,2930,1652
20240305,144100,1748605370,2935,2935,2935,2935,10
20240305,144000,1748576020,2935,2935,2935,2935,317
20240305,143900,1747645625,2935,2935,2935,2935,283
20240305,143800,1746815020,2935,2935,2935,2930,22
20240305,143700,1746750455,2935,2930,2935,2930,628
20240305,143600,1744907290,2930,2930,2930,2925,274
20240305,143500,1744104480,2930,2930,2930,2930,30
20240305,143400,1744016580,2930,2930,2930,2930,346
20240305,143300,1743002800,2930,2930,2930,2930,20
20240305,143200,1742944200,2930,2925,2930,2925,23
20240305,143100,1742876815,2925,2930,2930,2925,124
20240305,143000,1742513615,2925,2925,2925,2925,0
20240305,142900,1742513615,2925,2925,2925,2925,0
20240305,142800,1742513615,2925,2930,2930,2925,405
20240305,142700,1741326990,2930,2930,2930,2930,13
20240305,142600,1741288900,2930,2930,2930,2920,2034
20240305,142500,1735334520,2930,2925,2930,2925,442
20240305,142400,1734039965,2920,2920,2920,2920,204
20240305,142300,1733444285,2920,2920,2920,2920,100
20240305,142200,1733152285,2920,2920,2920,2920,0
20240305,142100,1733152285,2920,2920,2920,2920,0
20240305,142000,1733152285,2920,2925,2925,2920,190
20240305,141900,1732597035,2930,2930,2930,2930,1
20240305,141800,1732594105,2915,2920,2925,2915,1489
20240305,141700,1728240410,2915,2915,2915,2915,34
20240305,141600,1728141300,2915,2915,2915,2915,0
20240305,141500,1728141300,2915,2915,2915,2915,0
20240305,141400,1728141300,2915,2915,2915,2915,0
20240305,141300,1728141300,2915,2915,2915,2915,351
20240305,141200,1727118135,2915,2915,2915,2915,340
20240305,141100,1726127035,2915,2915,2915,2915,0
20240305,141000,1726127035,2915,2915,2915,2915,38
20240305,140900,1726016265,2915,2915,2915,2915,30
20240305,140800,1725928815,2915,2915,2915,2915,553
20240305,140700,1724316820,2915,2920,2920,2915,883
20240305,140600,1721738610,2925,2925,2925,2925,500
20240305,140500,1720276110,2920,2920,2920,2920,246
20240305,140400,1719557790,2920,2920,2920,2920,10
20240305,140300,1719528590,2915,2915,2915,2915,0
20240305,140200,1719528590,2915,2915,2915,2915,892
20240305,140100,1716928410,2915,2915,2915,2915,35
20240305,140000,1716826385,2915,2915,2915,2915,2000
20240305,135900,1710996385,2915,2915,2915,2915,30
20240305,135800,1710908935,2925,2925,2925,2925,0
20240305,135700,1710908935,2925,2925,2925,2925,19
20240305,135600,1710853360,2925,2915,2925,2910,1001
20240305,135500,1707938785,2920,2920,2920,2920,1001
20240305,135400,1705015865,2920,2920,2920,2920,36
20240305,135300,1704910745,2920,2920,2920,2920,1
20240305,135200,1704907825,2920,2920,2920,2920,1
20240305,135100,1704904905,2915,2915,2915,2915,0
20240305,135000,1704904905,2915,2915,2915,2915,75
20240305,134900,1704686280,2915,2915,2915,2915,715
20240305,134800,1702602055,2925,2925,2925,2925,20
20240305,134700,1702543555,2925,2925,2925,2915,202
20240305,134600,1701952715,2925,2925,2925,2925,0
20240305,134500,1701952715,2925,2915,2925,2915,102
20240305,134400,1701655375,2920,2925,2925,2920,101
20240305,134300,1701359955,2920,2925,2925,2920,675
20240305,134200,1699388905,2925,2915,2925,2915,2648
20240305,134100,1691648775,2925,2920,2925,2910,8506
20240305,134000,1666824905,2920,2920,2920,2920,0
20240305,133900,1666824905,2920,2920,2920,2920,0
20240305,133800,1666824905,2920,2920,2920,2920,0
20240305,133700,1666824905,2920,2920,2920,2920,0
20240305,133600,1666824905,2920,2920,2920,2920,20
20240305,133500,1666766505,2920,2920,2920,2920,1993
20240305,133400,1660946945,2930,2930,2930,2930,870
20240305,133300,1658397845,2930,2930,2930,2930,0
20240305,133200,1658397845,2930,2930,2930,2930,0
20240305,133100,1658397845,2930,2930,2930,2930,1
20240305,133000,1658394915,2920,2920,2920,2920,130
20240305,132900,1658015315,2925,2925,2925,2925,0
20240305,132800,1658015315,2925,2925,2925,2925,0
20240305,132700,1658015315,2925,2925,2925,2925,500
20240305,132600,1656552815,2920,2920,2920,2920,0
20240305,132500,1656552815,2920,2920,2920,2920,30
20240305,132400,1656465215,2920,2925,2925,2920,684
20240305,132300,1654465015,2930,2930,2930,2930,513
20240305,132200,1652961925,2925,2930,2930,2925,105
20240305,132100,1652654775,2925,2925,2925,2925,200
20240305,132000,1652069775,2925,2925,2925,2925,800
20240305,131900,1649729775,2925,2925,2925,2925,79
20240305,131800,1649498700,2930,2925,2930,2925,1020
20240305,131700,1646515100,2925,2925,2925,2925,0
20240305,131600,1646515100,2925,2925,2925,2925,1048
20240305,131500,1643449700,2930,2940,2940,2930,96
20240305,131400,1643168380,2930,2930,2930,2930,13
20240305,131300,1643130290,2925,2925,2925,2925,0
20240305,131200,1643130290,2925,2925,2925,2925,201
20240305,131100,1642542365,2925,2930,2930,2925,43
20240305,131000,1642416585,2930,2930,2930,2930,506
20240305,130900,1640934005,2930,2930,2930,2930,7
20240305,130800,1640913495,2925,2925,2925,2925,210
20240305,130700,1640299245,2925,2925,2925,2925,150
20240305,130600,1639860495,2925,2930,2930,2925,1306
20240305,130500,1636039945,2930,2935,2935,2925,757
20240305,130400,1633822130,2930,2930,2930,2930,0
20240305,130300,1633822130,2930,2930,2930,2930,30
20240305,130200,1633734230,2930,2930,2930,2930,314
20240305,130100,1632814210,2930,2930,2930,2930,258
20240305,130000,1632058270,2935,2940,2940,2935,11
20240305,125900,1632025955,2940,2930,2940,2930,150
20240305,125800,1631586375,2940,2940,2940,2940,20
20240305,125700,1631527575,2940,2935,2940,2935,131
20240305,125600,1631143005,2935,2935,2935,2935,5
20240305,125500,1631128330,2935,2935,2935,2935,287
20240305,125400,1630285985,2930,2930,2930,2930,461
20240305,125300,1628935255,2925,2925,2925,2925,30
20240305,125200,1628847505,2930,2930,2930,2930,0
20240305,125100,1628847505,2930,2930,2930,2930,37
20240305,125000,1628739095,2930,2930,2930,2930,449
20240305,124900,1627423525,2930,2930,2930,2930,2
20240305,124800,1627417665,2930,2930,2930,2930,549
20240305,124700,1625809095,2925,2925,2925,2925,0
20240305,124600,1625809095,2925,2925,2925,2925,15
20240305,124500,1625765220,2925,2925,2925,2925,20
20240305,124400,1625706720,2920,2925,2925,2920,200
20240305,124300,1625122570,2930,2930,2930,2930,0
20240305,124200,1625122570,2930,2930,2930,2930,100
20240305,124100,1624829570,2930,2930,2930,2930,70
20240305,124000,1624624470,2930,2930,2930,2930,85
20240305,123900,1624375420,2930,2930,2930,2930,100
20240305,123800,1624082420,2930,2930,2930,2930,100
20240305,123700,1623789420,2930,2935,2935,2930,1479
20240305,123600,1619455925,2930,2930,2930,2930,2938
20240305,123500,1610847585,2930,2930,2930,2930,0
20240305,123400,1610847585,2930,2930,2930,2930,55
20240305,123300,1610686435,2925,2925,2930,2925,90
20240305,123200,1610423135,2920,2920,2920,2920,0
20240305,123100,1610423135,2920,2925,2925,2920,55
20240305,123000,1610262285,2920,2920,2925,2920,343
20240305,122900,1609259845,2930,2930,2930,2915,1002
20240305,122800,1606338985,2920,2920,2920,2920,1650
20240305,122700,1601520985,2920,2920,2920,2920,3
20240305,122600,1601512225,2920,2920,2920,2920,1856
20240305,122500,1596092705,2920,2920,2920,2920,665
20240305,122400,1594150905,2925,2925,2925,2925,30
20240305,122300,1594063155,2920,2920,2920,2920,0
20240305,122200,1594063155,2920,2920,2920,2920,30
20240305,122100,1593975555,2920,2920,2920,2920,3
20240305,122000,1593966795,2930,2930,2930,2930,0
20240305,121900,1593966795,2930,2930,2930,2930,3
20240305,121800,1593958005,2920,2920,2920,2920,174
20240305,121700,1593449925,2925,2925,2925,2925,4
20240305,121600,1593438225,2925,2920,2925,2920,249
20240305,121500,1592711135,2920,2920,2920,2920,500
20240305,121400,1591251135,2920,2920,2920,2920,1027
20240305,121300,1588252295,2920,2920,2920,2920,133
20240305,121200,1587863935,2930,2930,2930,2930,0
20240305,121100,1587863935,2930,2930,2930,2930,0
20240305,121000,1587863935,2930,2910,2930,2910,2493
20240305,120900,1580597105,2915,2915,2915,2915,0
20240305,120800,1580597105,2915,2915,2915,2915,19
20240305,120700,1580541720,2930,2930,2930,2930,0
20240305,120600,1580541720,2930,2930,2930,2930,0
20240305,120500,1580541720,2930,2930,2930,2930,15
20240305,120400,1580497770,2910,2930,2930,2910,214
20240305,120300,1579873765,2910,2920,2930,2910,1159
20240305,120200,1576494805,2920,2925,2935,2920,516
20240305,120100,1574985845,2915,2920,2920,2915,366
20240305,120000,1573918275,2920,2915,2920,2910,2607
20240305,115900,1566317625,2915,2915,2915,2915,461
20240305,115800,1564973810,2915,2915,2920,2915,712
20240305,115700,1562897905,2915,2915,2915,2915,584
20240305,115600,1561195545,2915,2915,2915,2915,566
20240305,115500,1559545655,2915,2915,2915,2915,1583
20240305,115400,1554931210,2915,2915,2915,2915,717
20240305,115300,1552841155,2915,2920,2920,2915,620
20240305,115200,1551033850,2915,2920,2920,2915,431
20240305,115100,1549777435,2915,2915,2915,2915,911
20240305,115000,1547121870,2915,2915,2915,2915,505
20240305,114900,1545649795,2915,2915,2915,2915,660
20240305,114800,1543725895,2920,2915,2920,2915,3477
20240305,114700,1533590415,2915,2915,2920,2915,412
20240305,114600,1532389380,2915,2920,2920,2915,536
20240305,114500,1530824535,2920,2915,2920,2915,2086
20240305,114400,1524733700,2920,2925,2925,2915,10966
20240305,114300,1492690835,2925,2930,2930,2925,567
20240305,114200,1491032310,2930,2930,2930,2925,546
20240305,114100,1489433880,2935,2930,2935,2930,595
20240305,114000,1487690455,2930,2930,2935,2930,489
20240305,113900,1486257680,2930,2930,2930,2925,8746
20240305,113800,1460668500,2930,2930,2935,2930,816
20240305,113700,1458276615,2930,2930,2935,2930,460
20240305,113600,1456928785,2930,2930,2930,2930,1283
20240305,113500,1453169595,2930,2930,2930,2930,626
20240305,113400,1451335415,2930,2930,2930,2930,856
20240305,113300,1448827335,2930,2930,2935,2930,528
20240305,113200,1447280245,2930,2935,2935,2930,502
20240305,113100,1445809310,2930,2930,2935,2930,877
20240305,113000,1443239440,2930,2930,2935,2930,736
20240305,112900,1441082265,2930,2930,2930,2925,674
20240305,112800,1439109470,2930,2930,2930,2925,469
20240305,112700,1437735785,2930,2935,2940,2930,1916
20240305,112600,1432113820,2935,2945,2945,2935,5261
20240305,112500,1416658915,2945,2945,2945,2945,721
20240305,112400,1414535570,2945,2940,2945,2940,811
20240305,112300,1412148710,2940,2940,2940,2940,999
20240305,112200,1409211650,2945,2940,2945,2940,395
20240305,112100,1408050340,2940,2940,2940,2940,648
20240305,112000,1406145220,2940,2940,2940,2940,490
20240305,111900,1404704620,2940,2940,2940,2940,586
20240305,111800,1402981780,2940,2940,2940,2940,581
20240305,111700,1401273640,2940,2935,2940,2935,1118
20240305,111600,1397989270,2935,2940,2950,2925,15351
20240305,111500,1352981110,2940,2940,2945,2940,388
20240305,111400,1351838980,2940,2945,2945,2940,2706
20240305,111300,1343872180,2945,2950,2950,2945,4347
20240305,111200,1331059550,2950,2950,2955,2950,1064
20240305,111100,1327917145,2955,2955,2955,2950,1265
20240305,111000,1324179620,2955,2965,2970,2955,17880
20240305,110900,1271176750,2965,2965,2965,2965,530
20240305,110800,1269605300,2965,2965,2965,2965,632
20240305,110700,1267731420,2965,2965,2970,2965,580
20240305,110600,1266011695,2970,2965,2970,2965,963
20240305,110500,1263156295,2965,2975,2975,2965,1739
20240305,110400,1257990660,2975,2970,2975,2970,776
20240305,110300,1255683290,2970,2965,2975,2965,1585
20240305,110200,1250981685,2965,2960,2975,2960,878
20240305,110100,1248377140,2960,2970,2975,2960,5064
20240305,110000,1233343335,2970,2955,2995,2955,7966
20240305,105900,1209630455,2955,2955,2960,2955,634
20240305,105800,1207756905,2955,2950,2960,2950,607
20240305,105700,1205963495,2955,2945,2955,2945,1203
20240305,105600,1202412345,2945,2945,2965,2945,671
20240305,105500,1200434960,2945,2950,2965,2945,773
20240305,105400,1198152575,2945,2950,2950,2945,5579
20240305,105300,1181697570,2950,2950,2955,2950,877
20240305,105200,1179110110,2950,2950,2955,2950,1280
20240305,105100,1175333865,2950,2955,2965,2950,1441
20240305,105000,1171076540,2955,2960,2970,2955,842
20240305,104900,1168586335,2960,2955,2965,2955,979
20240305,104800,1165689455,2955,2955,2960,2955,552
20240305,104700,1164057795,2955,2960,2975,2955,1418
20240305,104600,1159860005,2960,2965,2965,2960,1461
20240305,104500,1155529230,2970,2975,2975,2965,816
20240305,104400,1153106500,2970,2965,2970,2960,2213
20240305,104300,1146545990,2965,2970,2970,2960,5158
20240305,104200,1131259245,2970,2980,2980,2965,5159
20240305,104100,1115931280,2970,2975,2985,2970,1654
20240305,104000,1111011930,2975,2980,2985,2975,6425
20240305,103900,1091865345,2980,2990,2995,2980,9309
20240305,103800,1064059925,2990,2990,2995,2990,1314
20240305,103700,1060130975,2990,2990,2995,2990,2362
20240305,103600,1053068465,2990,2990,2995,2990,261
20240305,103500,1052288020,2985,2985,2990,2985,773
20240305,103400,1049980005,2985,2990,2990,2985,917
20240305,103300,1047238260,2990,2985,2990,2985,170
20240305,103200,1046730040,2990,2990,2995,2990,2531
20240305,103100,1039161015,2990,3000,3000,2990,359
20240305,103000,1038085630,2995,2990,3000,2990,1534
20240305,102900,1033490855,2995,2990,2995,2985,2255
20240305,102800,1026749545,2985,2990,2995,2985,2979
20240305,102700,1017856070,2985,3010,3010,2985,14097
20240305,102600,975657065,3010,3010,3010,3005,728
20240305,102500,973465895,3010,3005,3010,3005,1703
20240305,102400,968347950,3005,3005,3010,3000,3762
20240305,102300,957053260,3005,3010,3015,3005,1276
20240305,102200,953206770,3005,3010,3020,3005,3980
20240305,102100,941218355,3010,3020,3020,3005,975
20240305,102000,938287730,3020,3010,3025,3005,4385
20240305,101900,925083750,3010,3020,3020,3005,2381
20240305,101800,917918975,3020,3025,3035,3015,5461
20240305,101700,901388850,3025,3010,3025,3010,2591
20240305,101600,893570620,3015,3015,3015,3010,2324
20240305,101500,886571695,3015,3020,3030,3015,1668
20240305,101400,881537280,3025,3030,3040,3015,5247
20240305,101300,865670875,3035,3035,3050,3030,21928
20240305,101200,798952450,3035,3030,3040,3020,13161
20240305,101100,759043455,3040,3010,3050,3010,28129
20240305,101000,673625385,3015,2995,3015,2995,12101
20240305,100900,637261825,2995,2985,2995,2980,31774
20240305,100800,542345820,2985,2980,2985,2980,1086
20240305,100700,539104235,2980,2985,2985,2980,772
20240305,100600,536800315,2985,2980,2985,2980,1128
20240305,100500,533433830,2980,2985,2985,2980,519
20240305,100400,531884660,2985,2990,2990,2980,1292
20240305,100300,528024995,2995,2990,2995,2990,5369
20240305,100200,511952230,2990,2980,2995,2980,6168
20240305,100100,493529325,2980,2980,2985,2975,2024
20240305,100000,487498085,2980,2975,2980,2970,4803
20240305,095900,473196505,2975,2970,2975,2965,4283
20240305,095800,460476305,2975,2985,2985,2975,4438
20240305,095700,447248445,2985,2980,2985,2970,14217
20240305,095600,404838750,2980,2965,2990,2965,22916
20240305,095500,336567550,2965,2945,2970,2945,11459
20240305,095400,302666965,2945,2940,2945,2940,7314
20240305,095300,281156635,2945,2945,2950,2940,4008
20240305,095200,269367565,2940,2930,2940,2925,4473
20240305,095100,256234910,2925,2920,2925,2920,1706
20240305,095000,251245890,2910,2910,2910,2905,1226
20240305,094900,247678235,2905,2905,2905,2905,1048
20240305,094800,244633795,2910,2910,2910,2910,0
20240305,094700,244633795,2910,2905,2910,2905,127
20240305,094600,244264235,2910,2920,2920,2910,1277
20240305,094500,240548115,2920,2910,2920,2910,151
20240305,094400,240108095,2915,2915,2915,2910,224
20240305,094300,239455305,2915,2915,2915,2915,1
20240305,094200,239452390,2915,2915,2915,2915,1
20240305,094100,239449475,2910,2910,2910,2910,10
20240305,094000,239420375,2910,2915,2915,2910,40
20240305,093900,239303925,2915,2915,2915,2915,513
20240305,093800,237808530,2915,2915,2915,2905,2125
20240305,093700,231624845,2910,2910,2915,2910,208
20240305,093600,231019485,2915,2910,2915,2905,1281
20240305,093500,227287075,2905,2915,2915,2905,609
20240305,093400,225514885,2910,2915,2915,2910,709
20240305,093300,223448300,2925,2925,2925,2915,1333
20240305,093200,219549575,2925,2915,2925,2915,84
20240305,093100,219303885,2925,2925,2925,2915,560
20240305,093000,217670350,2925,2925,2925,2925,1
20240305,092900,217667425,2925,2915,2925,2910,4692
20240305,092800,203986675,2920,2930,2930,2920,14
20240305,092700,203945770,2930,2915,2930,2915,331
20240305,092600,202980865,2930,2930,2930,2930,1060
20240305,092500,199875065,2930,2930,2930,2930,1
20240305,092400,199872135,2915,2915,2915,2915,378
20240305,092300,198770265,2930,2930,2930,2930,0
20240305,092200,198770265,2930,2905,2930,2905,4
20240305,092100,198758595,2925,2910,2925,2905,789
20240305,092000,196465595,2925,2910,2925,2910,246
20240305,091900,195746945,2910,2910,2925,2905,2000
20240305,091800,189920145,2910,2915,2930,2910,502
20240305,091700,188459035,2910,2935,2935,2910,2329
20240305,091600,181660915,2935,2925,2935,2920,702
20240305,091500,179607560,2935,2935,2935,2935,531
20240305,091400,178049075,2935,2930,2935,2920,2333
20240305,091300,171215645,2920,2920,2930,2920,32
20240305,091200,171122095,2915,2925,2925,2915,1444
20240305,091100,166902930,2930,2930,2935,2920,1169
20240305,091000,163475245,2930,2910,2930,2910,2777
20240305,090900,155349915,2910,2915,2920,2910,1685
20240305,090800,150442460,2915,2915,2920,2915,331
20240305,090700,149477280,2915,2920,2920,2915,216
20240305,090600,148847585,2915,2925,2930,2915,4217
20240305,090500,136519385,2925,2935,2935,2925,2525
20240305,090400,129122710,2935,2930,2940,2925,2780
20240305,090300,120963460,2930,2925,2930,2915,5027
20240305,090200,106268375,2930,2930,2930,2920,2053
20240305,090100,100253745,2940,2950,2955,2930,7516
20240305,090000,78152700,2955,2940,2955,2930,25575