KissMeData/084680/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195300,1217200935,2115,2115,2115,2115,15870
20240304,195200,1217200935,2115,2115,2115,2115,0
20240304,195100,1217200935,2115,2115,2115,2115,0
20240304,195000,1217200935,2115,2115,2115,2115,0
20240304,194900,1217200935,2115,2115,2115,2115,0
20240304,194800,1217200935,2115,2115,2115,2115,0
20240304,194700,1217200935,2115,2115,2115,2115,0
20240304,194600,1217200935,2115,2115,2115,2115,0
20240304,194500,1217200935,2115,2115,2115,2115,0
20240304,194400,1217200935,2115,2115,2115,2115,0
20240304,194300,1217200935,2115,2115,2115,2115,0
20240304,194200,1217200935,2115,2115,2115,2115,0
20240304,194100,1217200935,2115,2115,2115,2115,0
20240304,194000,1217200935,2115,2115,2115,2115,0
20240304,193900,1217200935,2115,2115,2115,2115,0
20240304,193800,1217200935,2115,2115,2115,2115,0
20240304,193700,1217200935,2115,2115,2115,2115,0
20240304,193600,1217200935,2115,2115,2115,2115,0
20240304,193500,1217200935,2115,2115,2115,2115,0
20240304,193400,1217200935,2115,2115,2115,2115,0
20240304,193300,1217200935,2115,2115,2115,2115,0
20240304,193200,1217200935,2115,2115,2115,2115,0
20240304,193100,1217200935,2115,2115,2115,2115,0
20240304,193000,1217200935,2115,2115,2115,2115,0
20240304,192900,1217200935,2115,2115,2115,2115,0
20240304,192800,1217200935,2115,2115,2115,2115,0
20240304,192700,1217200935,2115,2115,2115,2115,0
20240304,192600,1217200935,2115,2115,2115,2115,0
20240304,192500,1217200935,2115,2115,2115,2115,0
20240304,192400,1217200935,2115,2115,2115,2115,0
20240304,192300,1217200935,2115,2115,2115,2115,15870
20240304,192200,1217200935,2115,2115,2115,2115,0
20240304,192100,1217200935,2115,2115,2115,2115,0
20240304,192000,1217200935,2115,2115,2115,2115,0
20240304,191900,1217200935,2115,2115,2115,2115,0
20240304,191800,1217200935,2115,2115,2115,2115,0
20240304,191700,1217200935,2115,2115,2115,2115,0
20240304,191600,1217200935,2115,2115,2115,2115,0
20240304,191500,1217200935,2115,2115,2115,2115,0
20240304,191400,1217200935,2115,2115,2115,2115,0
20240304,191300,1217200935,2115,2115,2115,2115,0
20240304,191200,1217200935,2115,2115,2115,2115,0
20240304,191100,1217200935,2115,2115,2115,2115,0
20240304,191000,1217200935,2115,2115,2115,2115,0
20240304,190900,1217200935,2115,2115,2115,2115,0
20240304,190800,1217200935,2115,2115,2115,2115,0
20240304,190700,1217200935,2115,2115,2115,2115,0
20240304,190600,1217200935,2115,2115,2115,2115,0
20240304,190500,1217200935,2115,2115,2115,2115,0
20240304,190400,1217200935,2115,2115,2115,2115,0
20240304,190300,1217200935,2115,2115,2115,2115,0
20240304,190200,1217200935,2115,2115,2115,2115,0
20240304,190100,1217200935,2115,2115,2115,2115,0
20240304,190000,1217200935,2115,2115,2115,2115,0
20240304,185900,1217200935,2115,2115,2115,2115,0
20240304,185800,1217200935,2115,2115,2115,2115,0
20240304,185700,1217200935,2115,2115,2115,2115,0
20240304,185600,1217200935,2115,2115,2115,2115,0
20240304,185500,1217200935,2115,2115,2115,2115,0
20240304,185400,1217200935,2115,2115,2115,2115,0
20240304,185300,1217200935,2115,2115,2115,2115,15870
20240304,185200,1217200935,2115,2115,2115,2115,0
20240304,185100,1217200935,2115,2115,2115,2115,0
20240304,185000,1217200935,2115,2115,2115,2115,0
20240304,184900,1217200935,2115,2115,2115,2115,0
20240304,184800,1217200935,2115,2115,2115,2115,0
20240304,184700,1217200935,2115,2115,2115,2115,0
20240304,184600,1217200935,2115,2115,2115,2115,0
20240304,184500,1217200935,2115,2115,2115,2115,0
20240304,184400,1217200935,2115,2115,2115,2115,0
20240304,184300,1217200935,2115,2115,2115,2115,0
20240304,184200,1217200935,2115,2115,2115,2115,0
20240304,184100,1217200935,2115,2115,2115,2115,0
20240304,184000,1217200935,2115,2115,2115,2115,0
20240304,183900,1217200935,2115,2115,2115,2115,0
20240304,183800,1217200935,2115,2115,2115,2115,0
20240304,183700,1217200935,2115,2115,2115,2115,0
20240304,183600,1217200935,2115,2115,2115,2115,0
20240304,183500,1217200935,2115,2115,2115,2115,0
20240304,183400,1217200935,2115,2115,2115,2115,0
20240304,183300,1217200935,2115,2115,2115,2115,0
20240304,183200,1217200935,2115,2115,2115,2115,0
20240304,183100,1217200935,2115,2115,2115,2115,0
20240304,183000,1217200935,2115,2115,2115,2115,0
20240304,182900,1217200935,2115,2115,2115,2115,0
20240304,182800,1217200935,2115,2115,2115,2115,0
20240304,182700,1217200935,2115,2115,2115,2115,0
20240304,182600,1217200935,2115,2115,2115,2115,0
20240304,182500,1217200935,2115,2115,2115,2115,0
20240304,182400,1217200935,2115,2115,2115,2115,0
20240304,182300,1217200935,2115,2115,2115,2115,15870
20240304,182200,1217200935,2115,2115,2115,2115,0
20240304,182100,1217200935,2115,2115,2115,2115,0
20240304,182000,1217200935,2115,2115,2115,2115,0
20240304,181900,1217200935,2115,2115,2115,2115,0
20240304,181800,1217200935,2115,2115,2115,2115,0
20240304,181700,1217200935,2115,2115,2115,2115,0
20240304,181600,1217200935,2115,2115,2115,2115,0
20240304,181500,1217200935,2115,2115,2115,2115,0
20240304,181400,1217200935,2115,2115,2115,2115,0
20240304,181300,1217200935,2115,2115,2115,2115,0
20240304,181200,1217200935,2115,2115,2115,2115,0
20240304,181100,1217200935,2115,2115,2115,2115,0
20240304,181000,1217200935,2115,2115,2115,2115,0
20240304,180900,1217200935,2115,2115,2115,2115,0
20240304,180800,1217200935,2115,2115,2115,2115,0
20240304,180700,1217200935,2115,2115,2115,2115,0
20240304,180600,1217200935,2115,2115,2115,2115,0
20240304,180500,1217200935,2115,2115,2115,2115,0
20240304,180400,1217200935,2115,2115,2115,2115,0
20240304,180300,1217200935,2115,2115,2115,2115,0
20240304,180200,1217200935,2115,2115,2115,2115,0
20240304,180100,1217200935,2115,2115,2115,2115,0
20240304,180000,1217200935,2115,2115,2115,2115,0
20240304,175900,1217200935,2115,2115,2115,2115,0
20240304,175800,1217200935,2115,2115,2115,2115,0
20240304,175700,1217200935,2115,2115,2115,2115,0
20240304,175600,1217200935,2115,2115,2115,2115,0
20240304,175500,1217200935,2115,2115,2115,2115,0
20240304,175400,1217200935,2115,2115,2115,2115,0
20240304,175300,1217200935,2115,2115,2115,2115,15870
20240304,175200,1217200935,2115,2115,2115,2115,0
20240304,175100,1217200935,2115,2115,2115,2115,0
20240304,175000,1217200935,2115,2115,2115,2115,0
20240304,174900,1217200935,2115,2115,2115,2115,0
20240304,174800,1217200935,2115,2115,2115,2115,0
20240304,174700,1217200935,2115,2115,2115,2115,0
20240304,174600,1217200935,2115,2115,2115,2115,0
20240304,174500,1217200935,2115,2115,2115,2115,0
20240304,174400,1217200935,2115,2115,2115,2115,0
20240304,174300,1217200935,2115,2115,2115,2115,0
20240304,174200,1217200935,2115,2115,2115,2115,0
20240304,174100,1217200935,2115,2115,2115,2115,0
20240304,174000,1217200935,2115,2115,2115,2115,0
20240304,173900,1217200935,2115,2115,2115,2115,0
20240304,173800,1217200935,2115,2115,2115,2115,0
20240304,173700,1217200935,2115,2115,2115,2115,0
20240304,173600,1217200935,2115,2115,2115,2115,0
20240304,173500,1217200935,2115,2115,2115,2115,0
20240304,173400,1217200935,2115,2115,2115,2115,0
20240304,173300,1217200935,2115,2115,2115,2115,0
20240304,173200,1217200935,2115,2115,2115,2115,0
20240304,173100,1217200935,2115,2115,2115,2115,0
20240304,173000,1217200935,2115,2115,2115,2115,0
20240304,172900,1217200935,2115,2115,2115,2115,0
20240304,172800,1217200935,2115,2115,2115,2115,0
20240304,172700,1217200935,2115,2115,2115,2115,0
20240304,172600,1217200935,2115,2115,2115,2115,0
20240304,172500,1217200935,2115,2115,2115,2115,0
20240304,172400,1217200935,2115,2115,2115,2115,0
20240304,172300,1217200935,2115,2115,2115,2115,15870
20240304,172200,1217200935,2115,2115,2115,2115,0
20240304,172100,1217200935,2115,2115,2115,2115,0
20240304,172000,1217200935,2115,2115,2115,2115,0
20240304,171900,1217200935,2115,2115,2115,2115,0
20240304,171800,1217200935,2115,2115,2115,2115,0
20240304,171700,1217200935,2115,2115,2115,2115,0
20240304,171600,1217200935,2115,2115,2115,2115,0
20240304,171500,1217200935,2115,2115,2115,2115,0
20240304,171400,1217200935,2115,2115,2115,2115,0
20240304,171300,1217200935,2115,2115,2115,2115,0
20240304,171200,1217200935,2115,2115,2115,2115,0
20240304,171100,1217200935,2115,2115,2115,2115,0
20240304,171000,1217200935,2115,2115,2115,2115,0
20240304,170900,1217200935,2115,2115,2115,2115,0
20240304,170800,1217200935,2115,2115,2115,2115,0
20240304,170700,1217200935,2115,2115,2115,2115,0
20240304,170600,1217200935,2115,2115,2115,2115,0
20240304,170500,1217200935,2115,2115,2115,2115,0
20240304,170400,1217200935,2115,2115,2115,2115,0
20240304,170300,1217200935,2115,2115,2115,2115,0
20240304,170200,1217200935,2115,2115,2115,2115,0
20240304,170100,1217200935,2115,2115,2115,2115,0
20240304,170000,1217200935,2115,2115,2115,2115,0
20240304,165900,1217200935,2115,2115,2115,2115,0
20240304,165800,1217200935,2115,2115,2115,2115,0
20240304,165700,1217200935,2115,2115,2115,2115,0
20240304,165600,1217200935,2115,2115,2115,2115,0
20240304,165500,1217200935,2115,2115,2115,2115,0
20240304,165400,1217200935,2115,2115,2115,2115,0
20240304,165300,1217200935,2115,2115,2115,2115,15870
20240304,165200,1217200935,2115,2115,2115,2115,0
20240304,165100,1217200935,2115,2115,2115,2115,0
20240304,165000,1217200935,2115,2115,2115,2115,0
20240304,164900,1217200935,2115,2115,2115,2115,0
20240304,164800,1217200935,2115,2115,2115,2115,0
20240304,164700,1217200935,2115,2115,2115,2115,0
20240304,164600,1217200935,2115,2115,2115,2115,0
20240304,164500,1217200935,2115,2115,2115,2115,0
20240304,164400,1217200935,2115,2115,2115,2115,0
20240304,164300,1217200935,2115,2115,2115,2115,0
20240304,164200,1217200935,2115,2115,2115,2115,0
20240304,164100,1217200935,2115,2115,2115,2115,0
20240304,164000,1217200935,2115,2115,2115,2115,0
20240304,163900,1217200935,2115,2115,2115,2115,0
20240304,163800,1217200935,2115,2115,2115,2115,0
20240304,163700,1217200935,2115,2115,2115,2115,0
20240304,163600,1217200935,2115,2115,2115,2115,0
20240304,163500,1217200935,2115,2115,2115,2115,0
20240304,163400,1217200935,2115,2115,2115,2115,0
20240304,163300,1217200935,2115,2115,2115,2115,0
20240304,163200,1217200935,2115,2115,2115,2115,0
20240304,163100,1217200935,2115,2115,2115,2115,0
20240304,163000,1217200935,2115,2115,2115,2115,0
20240304,162900,1217200935,2115,2115,2115,2115,0
20240304,162800,1217200935,2115,2115,2115,2115,0
20240304,162700,1217200935,2115,2115,2115,2115,0
20240304,162600,1217200935,2115,2115,2115,2115,0
20240304,162500,1217200935,2115,2115,2115,2115,0
20240304,162400,1217200935,2115,2115,2115,2115,0
20240304,162300,1217200935,2115,2115,2115,2115,15870
20240304,162200,1217200935,2115,2115,2115,2115,0
20240304,162100,1217200935,2115,2115,2115,2115,0
20240304,162000,1217200935,2115,2115,2115,2115,0
20240304,161900,1217200935,2115,2115,2115,2115,0
20240304,161800,1217200935,2115,2115,2115,2115,0
20240304,161700,1217200935,2115,2115,2115,2115,0
20240304,161600,1217200935,2115,2115,2115,2115,0
20240304,161500,1217200935,2115,2115,2115,2115,0
20240304,161400,1217200935,2115,2115,2115,2115,0
20240304,161300,1217200935,2115,2115,2115,2115,0
20240304,161200,1217200935,2115,2115,2115,2115,0
20240304,161100,1217200935,2115,2115,2115,2115,0
20240304,161000,1217200935,2115,2115,2115,2115,0
20240304,160900,1217200935,2115,2115,2115,2115,0
20240304,160800,1217200935,2115,2115,2115,2115,0
20240304,160700,1217200935,2115,2115,2115,2115,0
20240304,160600,1217200935,2115,2115,2115,2115,0
20240304,160500,1217200935,2115,2115,2115,2115,0
20240304,160400,1217200935,2115,2115,2115,2115,0
20240304,160300,1217200935,2115,2115,2115,2115,0
20240304,160200,1217200935,2115,2115,2115,2115,0
20240304,160100,1217200935,2115,2115,2115,2115,0
20240304,160000,1217200935,2115,2115,2115,2115,0
20240304,155900,1217200935,2115,2115,2115,2115,0
20240304,155800,1217200935,2115,2115,2115,2115,0
20240304,155700,1217200935,2115,2115,2115,2115,0
20240304,155600,1217200935,2115,2115,2115,2115,0
20240304,155500,1217200935,2115,2115,2115,2115,0
20240304,155400,1217200935,2115,2115,2115,2115,0
20240304,155300,1217200935,2115,2115,2115,2115,15870
20240304,155200,1217200935,2115,2115,2115,2115,0
20240304,155100,1217200935,2115,2115,2115,2115,0
20240304,155000,1217200935,2115,2115,2115,2115,0
20240304,154900,1217200935,2115,2115,2115,2115,0
20240304,154800,1217200935,2115,2115,2115,2115,0
20240304,154700,1217200935,2115,2115,2115,2115,0
20240304,154600,1217200935,2115,2115,2115,2115,0
20240304,154500,1217200935,2115,2115,2115,2115,0
20240304,154400,1217200935,2115,2115,2115,2115,0
20240304,154300,1217200935,2115,2115,2115,2115,0
20240304,154200,1217200935,2115,2115,2115,2115,0
20240304,154100,1217200935,2115,2115,2115,2115,0
20240304,154000,1217200935,2115,2115,2115,2115,0
20240304,153900,1217200935,2115,2115,2115,2115,0
20240304,153800,1217200935,2115,2115,2115,2115,0
20240304,153700,1217200935,2115,2115,2115,2115,0
20240304,153600,1217200935,2115,2115,2115,2115,0
20240304,153500,1217200935,2115,2115,2115,2115,0
20240304,153400,1217200935,2115,2115,2115,2115,0
20240304,153300,1217200935,2115,2115,2115,2115,0
20240304,153200,1217200935,2115,2115,2115,2115,0
20240304,153100,1217200935,2115,2115,2115,2115,0
20240304,153000,1217200935,2115,2115,2115,2115,15870
20240304,152900,1183635885,2115,2115,2115,2115,0
20240304,152800,1183635885,2115,2115,2115,2115,0
20240304,152700,1183635885,2115,2115,2115,2115,0
20240304,152600,1183635885,2115,2115,2115,2115,0
20240304,152500,1183635885,2115,2115,2115,2115,0
20240304,152400,1183635885,2115,2115,2115,2115,0
20240304,152300,1183635885,2115,2115,2115,2115,0
20240304,152200,1183635885,2115,2115,2115,2115,0
20240304,152100,1183635885,2115,2115,2115,2115,0
20240304,152000,1183635885,2115,2115,2115,2115,0
20240304,151900,1183635885,2115,2100,2115,2100,972
20240304,151800,1181585510,2100,2105,2105,2100,7784
20240304,151700,1165203110,2105,2110,2110,2105,2095
20240304,151600,1160783995,2110,2100,2110,2100,967
20240304,151500,1158753085,2100,2100,2100,2100,2335
20240304,151400,1153849585,2100,2110,2110,2100,1305
20240304,151300,1151102130,2100,2110,2110,2100,251
20240304,151200,1150574940,2105,2105,2110,2105,4030
20240304,151100,1142091310,2100,2105,2105,2100,3033
20240304,151000,1135710010,2105,2105,2105,2105,1613
20240304,150900,1132314645,2105,2105,2110,2105,4430
20240304,150800,1122984520,2105,2105,2110,2105,2878
20240304,150700,1116926225,2105,2105,2110,2105,2150
20240304,150600,1112397975,2105,2110,2110,2100,4061
20240304,150500,1103859615,2105,2105,2105,2105,298
20240304,150400,1103232325,2110,2100,2110,2100,25
20240304,150300,1103179675,2100,2105,2105,2100,303
20240304,150200,1102543060,2110,2110,2110,2110,116
20240304,150100,1102298300,2110,2110,2110,2105,451
20240304,150000,1101346695,2115,2100,2115,2100,11122
20240304,145900,1077943965,2100,2105,2115,2100,3674
20240304,145800,1070223470,2115,2115,2115,2115,195
20240304,145700,1069811045,2115,2110,2115,2100,3488
20240304,145600,1062455400,2115,2115,2115,2110,720
20240304,145500,1060932960,2115,2115,2115,2110,798
20240304,145400,1059245440,2115,2105,2115,2105,15837
20240304,145300,1025847260,2105,2105,2105,2105,1812
20240304,145200,1022033000,2105,2105,2105,2105,797
20240304,145100,1020355315,2105,2100,2105,2100,3606
20240304,145000,1012782465,2100,2100,2100,2100,0
20240304,144900,1012782465,2100,2100,2100,2100,0
20240304,144800,1012782465,2100,2100,2100,2100,1
20240304,144700,1012780365,2100,2100,2100,2100,500
20240304,144600,1011730365,2100,2100,2100,2100,50
20240304,144500,1011625365,2100,2095,2100,2095,1553
20240304,144400,1008366255,2095,2100,2100,2095,115
20240304,144300,1008125175,2095,2095,2095,2095,65
20240304,144200,1007989000,2095,2100,2100,2095,68
20240304,144100,1007846490,2105,2105,2105,2095,3465
20240304,144000,1000566775,2095,2105,2105,2095,1154
20240304,143900,998143755,2100,2100,2100,2100,1625
20240304,143800,994731255,2100,2100,2100,2100,2995
20240304,143700,988441755,2100,2100,2100,2100,374
20240304,143600,987656355,2095,2095,2095,2095,553
20240304,143500,986497820,2095,2100,2100,2095,2813
20240304,143400,980590980,2100,2105,2110,2100,1773
20240304,143300,976864540,2100,2100,2105,2100,1123
20240304,143200,974505465,2105,2105,2105,2105,230
20240304,143100,974021315,2105,2110,2110,2105,102
20240304,143000,973806600,2110,2105,2110,2105,3699
20240304,142900,966019950,2105,2105,2105,2105,690
20240304,142800,964567500,2105,2105,2105,2105,62
20240304,142700,964436990,2100,2100,2100,2100,60
20240304,142600,964310990,2105,2105,2110,2105,3131
20240304,142500,957719515,2100,2100,2100,2100,496
20240304,142400,956677915,2100,2100,2100,2100,2
20240304,142300,956673715,2100,2105,2105,2100,1687
20240304,142200,953128830,2100,2105,2105,2100,417
20240304,142100,952252545,2105,2105,2105,2105,20
20240304,142000,952210445,2105,2105,2105,2105,22
20240304,141900,952164135,2105,2105,2105,2105,8
20240304,141800,952147295,2105,2105,2105,2105,0
20240304,141700,952147295,2105,2105,2105,2105,0
20240304,141600,952147295,2105,2100,2105,2100,58
20240304,141500,952025465,2105,2105,2105,2105,47
20240304,141400,951926530,2105,2100,2105,2100,439
20240304,141300,951002685,2100,2100,2100,2100,2658
20240304,141200,945420885,2100,2100,2100,2100,96
20240304,141100,945219285,2100,2100,2100,2100,122
20240304,141000,944963085,2100,2105,2105,2100,14
20240304,140900,944933625,2110,2100,2110,2100,412
20240304,140800,944068310,2105,2105,2110,2105,589
20240304,140700,942828305,2105,2105,2105,2105,5
20240304,140600,942817780,2110,2105,2110,2105,1057
20240304,140500,940587520,2110,2105,2110,2100,1012
20240304,140400,938462205,2100,2100,2100,2100,50
20240304,140300,938357205,2100,2100,2100,2100,6
20240304,140200,938344605,2110,2110,2110,2100,109
20240304,140100,938114625,2110,2105,2110,2100,2200
20240304,140000,933491335,2105,2110,2110,2105,404
20240304,135900,932640565,2110,2110,2110,2110,409
20240304,135800,931777575,2110,2110,2110,2110,0
20240304,135700,931777575,2110,2110,2110,2110,1
20240304,135600,931775465,2110,2105,2110,2105,5244
20240304,135500,920732100,2105,2105,2105,2100,419
20240304,135400,919850110,2100,2100,2100,2100,13
20240304,135300,919822810,2105,2105,2105,2105,0
20240304,135200,919822810,2105,2105,2105,2105,90
20240304,135100,919633360,2100,2105,2105,2100,606
20240304,135000,918360730,2105,2100,2105,2100,878
20240304,134900,916514550,2100,2100,2100,2100,4945
20240304,134800,906130050,2100,2100,2100,2100,20
20240304,134700,906088050,2100,2100,2100,2100,868
20240304,134600,904265250,2100,2100,2100,2100,0
20240304,134500,904265250,2100,2105,2105,2100,210
20240304,134400,903824200,2100,2105,2105,2100,298
20240304,134300,903196940,2105,2105,2105,2105,1100
20240304,134200,900881440,2105,2105,2105,2105,3
20240304,134100,900875125,2100,2100,2100,2100,0
20240304,134000,900875125,2100,2100,2100,2100,1968
20240304,133900,896742325,2100,2100,2100,2100,0
20240304,133800,896742325,2100,2095,2100,2095,1895
20240304,133700,892768800,2095,2100,2105,2095,1860
20240304,133600,888865730,2105,2105,2105,2105,1
20240304,133500,888863625,2100,2100,2100,2100,1927
20240304,133400,884816925,2100,2100,2100,2100,821
20240304,133300,883092825,2100,2100,2100,2100,1
20240304,133200,883090725,2105,2105,2105,2105,2
20240304,133100,883086515,2100,2100,2100,2100,1081
20240304,133000,880816415,2105,2105,2105,2105,150
20240304,132900,880500665,2100,2105,2105,2100,175
20240304,132800,880132295,2100,2100,2100,2100,15
20240304,132700,880100795,2100,2105,2105,2100,880
20240304,132600,878248400,2105,2100,2105,2100,2605
20240304,132500,872777800,2095,2095,2095,2095,2
20240304,132400,872773610,2095,2095,2095,2095,51
20240304,132300,872666765,2095,2095,2095,2095,5208
20240304,132200,861756005,2090,2095,2095,2090,287
20240304,132100,861156165,2095,2095,2095,2095,502
20240304,132000,860104475,2095,2095,2095,2095,1
20240304,131900,860102380,2095,2095,2095,2095,975
20240304,131800,858059755,2095,2095,2095,2095,5
20240304,131700,858049280,2090,2090,2090,2090,0
20240304,131600,858049280,2090,2095,2095,2090,710
20240304,131500,856564865,2095,2095,2095,2095,60
20240304,131400,856439165,2095,2095,2095,2095,1
20240304,131300,856437070,2095,2090,2095,2090,1197
20240304,131200,853935325,2095,2090,2095,2090,12
20240304,131100,853910235,2090,2090,2090,2090,72
20240304,131000,853759755,2090,2095,2095,2090,505
20240304,130900,852702285,2095,2090,2095,2090,6
20240304,130800,852689735,2095,2095,2095,2095,954
20240304,130700,850691105,2095,2095,2095,2095,167
20240304,130600,850341240,2090,2095,2095,2085,52
20240304,130500,850232560,2095,2095,2095,2090,227
20240304,130400,849757350,2085,2095,2095,2085,4889
20240304,130300,839541225,2090,2090,2090,2090,1418
20240304,130200,836577605,2090,2095,2095,2090,4220
20240304,130100,827756955,2095,2095,2095,2095,210
20240304,130000,827317005,2090,2095,2095,2090,60
20240304,125900,827191350,2095,2095,2095,2090,344
20240304,125800,826471770,2095,2095,2095,2095,151
20240304,125700,826155425,2090,2090,2095,2090,1429
20240304,125600,823168810,2090,2090,2090,2090,529
20240304,125500,822063200,2090,2095,2095,2090,652
20240304,125400,820698620,2090,2090,2090,2090,375
20240304,125300,819914870,2090,2090,2090,2090,211
20240304,125200,819473880,2095,2095,2095,2095,1
20240304,125100,819471785,2095,2095,2095,2090,408
20240304,125000,818618905,2095,2090,2095,2090,95
20240304,124900,818419935,2095,2095,2095,2090,334
20240304,124800,817720220,2095,2095,2095,2095,225
20240304,124700,817248845,2090,2090,2095,2090,175
20240304,124600,816883090,2095,2095,2095,2095,5236
20240304,124500,805913670,2095,2095,2095,2095,87
20240304,124400,805731405,2095,2095,2095,2095,1
20240304,124300,805729310,2095,2095,2100,2095,251
20240304,124200,805203450,2095,2100,2100,2095,29
20240304,124100,805142665,2100,2095,2100,2095,389
20240304,124000,804327520,2100,2100,2100,2100,3
20240304,123900,804321220,2095,2095,2095,2095,200
20240304,123800,803902220,2100,2100,2100,2100,88
20240304,123700,803717420,2100,2100,2100,2100,200
20240304,123600,803297420,2100,2095,2100,2095,12
20240304,123500,803272255,2095,2095,2095,2095,200
20240304,123400,802853255,2095,2095,2095,2095,45
20240304,123300,802758980,2095,2095,2095,2095,961
20240304,123200,800745685,2095,2095,2095,2095,0
20240304,123100,800745685,2095,2095,2095,2095,0
20240304,123000,800745685,2095,2100,2100,2095,112
20240304,122900,800510985,2095,2095,2095,2095,42
20240304,122800,800422995,2100,2100,2100,2100,11
20240304,122700,800399895,2100,2100,2100,2100,15
20240304,122600,800368395,2095,2100,2100,2095,1007
20240304,122500,798258630,2100,2095,2100,2095,262
20240304,122400,797709735,2100,2095,2100,2095,2
20240304,122300,797705540,2095,2100,2100,2095,206
20240304,122200,797273440,2095,2095,2095,2095,1000
20240304,122100,795178440,2095,2095,2095,2095,1000
20240304,122000,793083440,2095,2095,2095,2095,736
20240304,121900,791541520,2095,2095,2095,2095,0
20240304,121800,791541520,2095,2095,2095,2095,1200
20240304,121700,789027520,2095,2095,2095,2095,0
20240304,121600,789027520,2095,2095,2095,2095,365
20240304,121500,788262845,2100,2100,2100,2100,1
20240304,121400,788260745,2095,2095,2095,2095,0
20240304,121300,788260745,2095,2095,2095,2095,280
20240304,121200,787674145,2095,2100,2100,2095,24
20240304,121100,787623755,2100,2100,2100,2100,189
20240304,121000,787226855,2100,2100,2100,2100,171
20240304,120900,786867755,2100,2100,2100,2100,10
20240304,120800,786846755,2100,2095,2100,2095,8
20240304,120700,786829975,2095,2095,2095,2095,100
20240304,120600,786620475,2100,2100,2100,2100,48
20240304,120500,786519675,2100,2100,2100,2095,345
20240304,120400,785795215,2100,2100,2100,2100,500
20240304,120300,784745215,2100,2095,2100,2095,8
20240304,120200,784728425,2095,2095,2095,2095,20
20240304,120100,784686525,2095,2095,2095,2095,90
20240304,120000,784497975,2095,2095,2095,2095,1877
20240304,115900,780565660,2095,2095,2095,2095,1
20240304,115800,780563565,2095,2095,2095,2095,0
20240304,115700,780563565,2095,2095,2095,2095,320
20240304,115600,779893165,2095,2095,2095,2095,200
20240304,115500,779474165,2090,2095,2095,2090,4533
20240304,115400,769997855,2100,2100,2100,2100,66
20240304,115300,769859255,2100,2100,2100,2100,96
20240304,115200,769657655,2095,2095,2095,2095,2
20240304,115100,769653465,2095,2095,2095,2095,200
20240304,115000,769234465,2095,2095,2095,2095,350
20240304,114900,768501215,2095,2095,2095,2095,3376
20240304,114800,761428495,2095,2105,2105,2095,759
20240304,114700,759835650,2105,2095,2105,2095,1007
20240304,114600,757717800,2090,2095,2095,2090,1054
20240304,114500,755514440,2095,2095,2095,2095,73
20240304,114400,755361505,2100,2100,2100,2100,218
20240304,114300,754903705,2100,2100,2100,2100,501
20240304,114200,753851605,2100,2090,2100,2090,1102
20240304,114100,751542925,2090,2090,2090,2090,2030
20240304,114000,747300225,2100,2095,2100,2085,5444
20240304,113900,735925180,2095,2095,2095,2095,2520
20240304,113800,730645780,2090,2095,2095,2090,2038
20240304,113700,726386260,2090,2090,2090,2090,404
20240304,113600,725541900,2090,2090,2090,2085,3792
20240304,113500,717629280,2090,2095,2095,2090,2888
20240304,113400,711587860,2095,2095,2095,2095,120
20240304,113300,711336460,2100,2095,2100,2095,121
20240304,113200,711082960,2095,2095,2095,2095,526
20240304,113100,709980990,2090,2095,2095,2090,1623
20240304,113000,706587725,2095,2095,2095,2095,1060
20240304,112900,704367025,2095,2090,2095,2090,5050
20240304,112800,693812275,2090,2095,2095,2090,5931
20240304,112700,681415985,2095,2095,2095,2095,150
20240304,112600,681101735,2095,2095,2100,2095,9314
20240304,112500,661588900,2100,2100,2100,2100,0
20240304,112400,661588900,2100,2100,2100,2100,132
20240304,112300,661311700,2105,2105,2105,2105,0
20240304,112200,661311700,2105,2100,2105,2100,408
20240304,112100,660454115,2095,2095,2095,2095,100
20240304,112000,660244615,2095,2095,2095,2095,0
20240304,111900,660244615,2095,2100,2100,2095,6908
20240304,111800,645771815,2100,2100,2100,2100,20
20240304,111700,645729815,2100,2100,2100,2100,40
20240304,111600,645645815,2100,2100,2100,2100,181
20240304,111500,645265715,2100,2100,2100,2100,800
20240304,111400,643585715,2095,2095,2095,2095,334
20240304,111300,642885985,2105,2100,2105,2095,2384
20240304,111200,637890685,2095,2100,2100,2095,461
20240304,111100,636923585,2100,2100,2100,2100,0
20240304,111000,636923585,2100,2100,2105,2100,102
20240304,110900,636709380,2100,2095,2100,2095,3884
20240304,110800,628557180,2095,2100,2100,2095,6
20240304,110700,628544585,2095,2095,2095,2095,560
20240304,110600,627371385,2095,2100,2100,2095,2011
20240304,110500,623158290,2100,2100,2100,2100,5
20240304,110400,623147790,2100,2095,2100,2095,908
20240304,110300,621245520,2095,2100,2100,2095,210
20240304,110200,620805520,2100,2100,2100,2095,874
20240304,110100,618972620,2100,2100,2100,2100,752
20240304,110000,617393420,2100,2100,2100,2100,0
20240304,105900,617393420,2100,2095,2110,2095,3454
20240304,105800,610140360,2095,2100,2100,2095,71
20240304,105700,609991505,2095,2095,2095,2095,1075
20240304,105600,607739380,2110,2100,2110,2100,1491
20240304,105500,604607780,2100,2100,2100,2100,2525
20240304,105400,599305280,2100,2100,2100,2100,300
20240304,105300,598675280,2115,2115,2115,2115,0
20240304,105200,598675280,2115,2115,2115,2115,0
20240304,105100,598675280,2115,2100,2115,2100,4102
20240304,105000,590061065,2100,2100,2100,2100,3333
20240304,104900,583061765,2100,2110,2110,2100,1382
20240304,104800,580158250,2110,2110,2110,2110,100
20240304,104700,579947250,2110,2110,2110,2110,1294
20240304,104600,577216910,2100,2100,2100,2100,5
20240304,104500,577206410,2100,2100,2100,2100,60
20240304,104400,577080410,2110,2110,2110,2110,26
20240304,104300,577025550,2110,2100,2110,2100,98
20240304,104200,576818950,2100,2110,2110,2100,64
20240304,104100,576684060,2100,2105,2105,2100,1371
20240304,104000,573799350,2105,2105,2105,2105,30
20240304,103900,573736200,2100,2100,2100,2100,977
20240304,103800,571684500,2100,2100,2100,2100,2511
20240304,103700,566411400,2100,2105,2105,2100,1024
20240304,103600,564256505,2105,2110,2110,2105,2132
20240304,103500,559765500,2110,2110,2110,2110,327
20240304,103400,559075530,2110,2105,2110,2105,41
20240304,103300,558989070,2105,2105,2105,2105,100
20240304,103200,558778570,2105,2110,2110,2105,1972
20240304,103100,554627260,2110,2105,2110,2105,2365
20240304,103000,549640945,2105,2105,2105,2105,700
20240304,102900,548167445,2105,2105,2105,2105,0
20240304,102800,548167445,2105,2110,2110,2105,540
20240304,102700,547029495,2110,2110,2110,2110,83
20240304,102600,546854365,2110,2115,2115,2100,3103
20240304,102500,540322200,2115,2115,2115,2105,385
20240304,102400,539508745,2115,2110,2115,2110,618
20240304,102300,538203430,2110,2110,2110,2110,106
20240304,102200,537979770,2115,2105,2115,2105,401
20240304,102100,537134805,2105,2105,2110,2105,828
20240304,102000,535389365,2110,2115,2115,2110,113
20240304,101900,535150685,2115,2115,2115,2105,1047
20240304,101800,532946720,2115,2105,2115,2105,94
20240304,101700,532748710,2105,2110,2115,2105,3967
20240304,101600,524395690,2110,2115,2115,2110,1001
20240304,101500,522283575,2110,2110,2110,2110,2018
20240304,101400,518025595,2110,2115,2115,2110,392
20240304,101300,517198470,2120,2115,2120,2115,70
20240304,101200,517050170,2110,2120,2120,2110,70
20240304,101100,516901870,2120,2120,2120,2120,90
20240304,101000,516711070,2115,2110,2120,2110,954
20240304,100900,514697100,2120,2115,2120,2110,1121
20240304,100800,512327965,2115,2115,2115,2115,236
20240304,100700,511828825,2115,2115,2115,2115,375
20240304,100600,511035700,2115,2115,2115,2110,814
20240304,100500,509315090,2115,2110,2120,2110,442
20240304,100400,508378630,2120,2120,2120,2115,152
20240304,100300,508057105,2120,2110,2125,2110,20843
20240304,100200,464078260,2110,2120,2125,2110,6739
20240304,100100,449853520,2120,2125,2125,2120,550
20240304,100000,448685020,2125,2125,2125,2125,401
20240304,095900,447832895,2125,2125,2125,2115,189
20240304,095800,447431340,2130,2130,2130,2125,3112
20240304,095700,440817830,2125,2125,2130,2110,2869
20240304,095600,434723060,2125,2120,2125,2110,1451
20240304,095500,431660200,2120,2125,2125,2120,117
20240304,095400,431411835,2125,2110,2125,2110,973
20240304,095300,429358360,2110,2115,2115,2110,212
20240304,095200,428910055,2115,2125,2125,2115,1383
20240304,095100,425982355,2125,2125,2125,2120,114
20240304,095000,425740160,2125,2130,2130,2125,4168
20240304,094900,416865780,2130,2125,2130,2125,4143
20240304,094800,408061895,2125,2120,2125,2120,1517
20240304,094700,404838770,2125,2125,2130,2125,427
20240304,094600,403931345,2125,2125,2125,2115,8228
20240304,094500,386504770,2125,2120,2125,2120,6249
20240304,094400,373244440,2120,2120,2120,2115,525
20240304,094300,372133445,2120,2120,2120,2120,943
20240304,094200,370134285,2120,2120,2120,2110,1341
20240304,094100,367296545,2115,2120,2120,2115,1963
20240304,094000,363141645,2120,2120,2120,2120,227
20240304,093900,362660405,2120,2120,2120,2120,613
20240304,093800,361360845,2120,2120,2120,2115,2303
20240304,093700,356479495,2120,2120,2120,2115,406
20240304,093600,355619775,2115,2120,2120,2115,1655
20240304,093500,352111180,2120,2120,2125,2115,3109
20240304,093400,345522595,2125,2125,2130,2115,1970
20240304,093300,341330440,2125,2125,2130,2110,5030
20240304,093200,330628690,2125,2115,2125,2110,13505
20240304,093100,302010825,2115,2110,2115,2110,5111
20240304,093000,291226485,2110,2100,2110,2100,4085
20240304,092900,282626600,2105,2100,2105,2100,2530
20240304,092800,277306100,2100,2100,2105,2095,12118
20240304,092700,251857860,2105,2095,2105,2095,2491
20240304,092600,246626800,2095,2095,2100,2095,332
20240304,092500,245931225,2095,2095,2105,2095,1178
20240304,092400,243462035,2105,2095,2105,2095,1347
20240304,092300,240633350,2095,2095,2100,2085,7233
20240304,092200,225492395,2085,2090,2095,2085,3209
20240304,092100,218780065,2090,2090,2095,2090,1056
20240304,092000,216572870,2100,2100,2100,2095,1004
20240304,091900,214469470,2100,2095,2100,2095,1864
20240304,091800,210560070,2100,2085,2100,2085,7782
20240304,091700,194312320,2085,2090,2090,2085,308
20240304,091600,193668605,2090,2090,2095,2080,7986
20240304,091500,177012745,2090,2100,2100,2085,1689
20240304,091400,173483080,2100,2095,2100,2090,3285
20240304,091300,166617090,2090,2095,2100,2090,9463
20240304,091200,146802710,2095,2100,2100,2095,3498
20240304,091100,139456935,2100,2110,2110,2095,726
20240304,091000,137932855,2105,2110,2110,2090,9682
20240304,090900,117658865,2100,2110,2110,2095,1304
20240304,090800,114913535,2110,2095,2110,2095,1425
20240304,090700,111921085,2095,2100,2110,2095,794
20240304,090600,110254465,2100,2100,2100,2100,591
20240304,090500,109013365,2100,2095,2110,2095,5426
20240304,090400,97636745,2100,2100,2100,2095,2765
20240304,090300,91832235,2095,2095,2095,2090,4213
20240304,090200,83022075,2090,2095,2095,2090,4163
20240304,090100,74313190,2100,2100,2100,2095,2310
20240304,090000,69470000,2100,2095,2115,2095,33116