KissMeData/084680/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,195400,3939947820,2080,2080,2080,2080,14590
20240306,195300,3939947820,2080,2080,2080,2080,0
20240306,195200,3939947820,2080,2080,2080,2080,0
20240306,195100,3939947820,2080,2080,2080,2080,0
20240306,195000,3939947820,2080,2080,2080,2080,0
20240306,194900,3939947820,2080,2080,2080,2080,0
20240306,194800,3939947820,2080,2080,2080,2080,0
20240306,194700,3939947820,2080,2080,2080,2080,0
20240306,194600,3939947820,2080,2080,2080,2080,0
20240306,194500,3939947820,2080,2080,2080,2080,0
20240306,194400,3939947820,2080,2080,2080,2080,0
20240306,194300,3939947820,2080,2080,2080,2080,0
20240306,194200,3939947820,2080,2080,2080,2080,0
20240306,194100,3939947820,2080,2080,2080,2080,0
20240306,194000,3939947820,2080,2080,2080,2080,0
20240306,193900,3939947820,2080,2080,2080,2080,0
20240306,193800,3939947820,2080,2080,2080,2080,0
20240306,193700,3939947820,2080,2080,2080,2080,0
20240306,193600,3939947820,2080,2080,2080,2080,0
20240306,193500,3939947820,2080,2080,2080,2080,0
20240306,193400,3939947820,2080,2080,2080,2080,0
20240306,193300,3939947820,2080,2080,2080,2080,0
20240306,193200,3939947820,2080,2080,2080,2080,0
20240306,193100,3939947820,2080,2080,2080,2080,0
20240306,193000,3939947820,2080,2080,2080,2080,0
20240306,192900,3939947820,2080,2080,2080,2080,0
20240306,192800,3939947820,2080,2080,2080,2080,0
20240306,192700,3939947820,2080,2080,2080,2080,0
20240306,192600,3939947820,2080,2080,2080,2080,0
20240306,192500,3939947820,2080,2080,2080,2080,0
20240306,192400,3939947820,2080,2080,2080,2080,14590
20240306,192300,3939947820,2080,2080,2080,2080,0
20240306,192200,3939947820,2080,2080,2080,2080,0
20240306,192100,3939947820,2080,2080,2080,2080,0
20240306,192000,3939947820,2080,2080,2080,2080,0
20240306,191900,3939947820,2080,2080,2080,2080,0
20240306,191800,3939947820,2080,2080,2080,2080,0
20240306,191700,3939947820,2080,2080,2080,2080,0
20240306,191600,3939947820,2080,2080,2080,2080,0
20240306,191500,3939947820,2080,2080,2080,2080,0
20240306,191400,3939947820,2080,2080,2080,2080,0
20240306,191300,3939947820,2080,2080,2080,2080,0
20240306,191200,3939947820,2080,2080,2080,2080,0
20240306,191100,3939947820,2080,2080,2080,2080,0
20240306,191000,3939947820,2080,2080,2080,2080,0
20240306,190900,3939947820,2080,2080,2080,2080,0
20240306,190800,3939947820,2080,2080,2080,2080,0
20240306,190700,3939947820,2080,2080,2080,2080,0
20240306,190600,3939947820,2080,2080,2080,2080,0
20240306,190500,3939947820,2080,2080,2080,2080,0
20240306,190400,3939947820,2080,2080,2080,2080,0
20240306,190300,3939947820,2080,2080,2080,2080,0
20240306,190200,3939947820,2080,2080,2080,2080,0
20240306,190100,3939947820,2080,2080,2080,2080,0
20240306,190000,3939947820,2080,2080,2080,2080,0
20240306,185900,3939947820,2080,2080,2080,2080,0
20240306,185800,3939947820,2080,2080,2080,2080,0
20240306,185700,3939947820,2080,2080,2080,2080,0
20240306,185600,3939947820,2080,2080,2080,2080,0
20240306,185500,3939947820,2080,2080,2080,2080,0
20240306,185400,3939947820,2080,2080,2080,2080,14590
20240306,185300,3939947820,2080,2080,2080,2080,0
20240306,185200,3939947820,2080,2080,2080,2080,0
20240306,185100,3939947820,2080,2080,2080,2080,0
20240306,185000,3939947820,2080,2080,2080,2080,0
20240306,184900,3939947820,2080,2080,2080,2080,0
20240306,184800,3939947820,2080,2080,2080,2080,0
20240306,184700,3939947820,2080,2080,2080,2080,0
20240306,184600,3939947820,2080,2080,2080,2080,0
20240306,184500,3939947820,2080,2080,2080,2080,0
20240306,184400,3939947820,2080,2080,2080,2080,0
20240306,184300,3939947820,2080,2080,2080,2080,0
20240306,184200,3939947820,2080,2080,2080,2080,0
20240306,184100,3939947820,2080,2080,2080,2080,0
20240306,184000,3939947820,2080,2080,2080,2080,0
20240306,183900,3939947820,2080,2080,2080,2080,0
20240306,183800,3939947820,2080,2080,2080,2080,0
20240306,183700,3939947820,2080,2080,2080,2080,0
20240306,183600,3939947820,2080,2080,2080,2080,0
20240306,183500,3939947820,2080,2080,2080,2080,0
20240306,183400,3939947820,2080,2080,2080,2080,0
20240306,183300,3939947820,2080,2080,2080,2080,0
20240306,183200,3939947820,2080,2080,2080,2080,0
20240306,183100,3939947820,2080,2080,2080,2080,0
20240306,183000,3939947820,2080,2080,2080,2080,0
20240306,182900,3939947820,2080,2080,2080,2080,0
20240306,182800,3939947820,2080,2080,2080,2080,0
20240306,182700,3939947820,2080,2080,2080,2080,0
20240306,182600,3939947820,2080,2080,2080,2080,0
20240306,182500,3939947820,2080,2080,2080,2080,0
20240306,182400,3939947820,2080,2080,2080,2080,14590
20240306,182300,3939947820,2080,2080,2080,2080,0
20240306,182200,3939947820,2080,2080,2080,2080,0
20240306,182100,3939947820,2080,2080,2080,2080,0
20240306,182000,3939947820,2080,2080,2080,2080,0
20240306,181900,3939947820,2080,2080,2080,2080,0
20240306,181800,3939947820,2080,2080,2080,2080,0
20240306,181700,3939947820,2080,2080,2080,2080,0
20240306,181600,3939947820,2080,2080,2080,2080,0
20240306,181500,3939947820,2080,2080,2080,2080,0
20240306,181400,3939947820,2080,2080,2080,2080,0
20240306,181300,3939947820,2080,2080,2080,2080,0
20240306,181200,3939947820,2080,2080,2080,2080,0
20240306,181100,3939947820,2080,2080,2080,2080,0
20240306,181000,3939947820,2080,2080,2080,2080,0
20240306,180900,3939947820,2080,2080,2080,2080,0
20240306,180800,3939947820,2080,2080,2080,2080,0
20240306,180700,3939947820,2080,2080,2080,2080,0
20240306,180600,3939947820,2080,2080,2080,2080,0
20240306,180500,3939947820,2080,2080,2080,2080,0
20240306,180400,3939947820,2080,2080,2080,2080,0
20240306,180300,3939947820,2080,2080,2080,2080,0
20240306,180200,3939947820,2080,2080,2080,2080,0
20240306,180100,3939947820,2080,2080,2080,2080,0
20240306,180000,3939947820,2080,2080,2080,2080,0
20240306,175900,3939947820,2080,2080,2080,2080,0
20240306,175800,3939947820,2080,2080,2080,2080,0
20240306,175700,3939947820,2080,2080,2080,2080,0
20240306,175600,3939947820,2080,2080,2080,2080,0
20240306,175500,3939947820,2080,2080,2080,2080,0
20240306,175400,3939947820,2080,2080,2080,2080,14590
20240306,175300,3939947820,2080,2080,2080,2080,0
20240306,175200,3939947820,2080,2080,2080,2080,0
20240306,175100,3939947820,2080,2080,2080,2080,0
20240306,175000,3939947820,2080,2080,2080,2080,0
20240306,174900,3939947820,2080,2080,2080,2080,0
20240306,174800,3939947820,2080,2080,2080,2080,0
20240306,174700,3939947820,2080,2080,2080,2080,0
20240306,174600,3939947820,2080,2080,2080,2080,0
20240306,174500,3939947820,2080,2080,2080,2080,0
20240306,174400,3939947820,2080,2080,2080,2080,0
20240306,174300,3939947820,2080,2080,2080,2080,0
20240306,174200,3939947820,2080,2080,2080,2080,0
20240306,174100,3939947820,2080,2080,2080,2080,0
20240306,174000,3939947820,2080,2080,2080,2080,0
20240306,173900,3939947820,2080,2080,2080,2080,0
20240306,173800,3939947820,2080,2080,2080,2080,0
20240306,173700,3939947820,2080,2080,2080,2080,0
20240306,173600,3939947820,2080,2080,2080,2080,0
20240306,173500,3939947820,2080,2080,2080,2080,0
20240306,173400,3939947820,2080,2080,2080,2080,0
20240306,173300,3939947820,2080,2080,2080,2080,0
20240306,173200,3939947820,2080,2080,2080,2080,0
20240306,173100,3939947820,2080,2080,2080,2080,0
20240306,173000,3939947820,2080,2080,2080,2080,0
20240306,172900,3939947820,2080,2080,2080,2080,0
20240306,172800,3939947820,2080,2080,2080,2080,0
20240306,172700,3939947820,2080,2080,2080,2080,0
20240306,172600,3939947820,2080,2080,2080,2080,0
20240306,172500,3939947820,2080,2080,2080,2080,0
20240306,172400,3939947820,2080,2080,2080,2080,14590
20240306,172300,3939947820,2080,2080,2080,2080,0
20240306,172200,3939947820,2080,2080,2080,2080,0
20240306,172100,3939947820,2080,2080,2080,2080,0
20240306,172000,3939947820,2080,2080,2080,2080,0
20240306,171900,3939947820,2080,2080,2080,2080,0
20240306,171800,3939947820,2080,2080,2080,2080,0
20240306,171700,3939947820,2080,2080,2080,2080,0
20240306,171600,3939947820,2080,2080,2080,2080,0
20240306,171500,3939947820,2080,2080,2080,2080,0
20240306,171400,3939947820,2080,2080,2080,2080,0
20240306,171300,3939947820,2080,2080,2080,2080,0
20240306,171200,3939947820,2080,2080,2080,2080,0
20240306,171100,3939947820,2080,2080,2080,2080,0
20240306,171000,3939947820,2080,2080,2080,2080,0
20240306,170900,3939947820,2080,2080,2080,2080,0
20240306,170800,3939947820,2080,2080,2080,2080,0
20240306,170700,3939947820,2080,2080,2080,2080,0
20240306,170600,3939947820,2080,2080,2080,2080,0
20240306,170500,3939947820,2080,2080,2080,2080,0
20240306,170400,3939947820,2080,2080,2080,2080,0
20240306,170300,3939947820,2080,2080,2080,2080,0
20240306,170200,3939947820,2080,2080,2080,2080,0
20240306,170100,3939947820,2080,2080,2080,2080,0
20240306,170000,3939947820,2080,2080,2080,2080,0
20240306,165900,3939947820,2080,2080,2080,2080,0
20240306,165800,3939947820,2080,2080,2080,2080,0
20240306,165700,3939947820,2080,2080,2080,2080,0
20240306,165600,3939947820,2080,2080,2080,2080,0
20240306,165500,3939947820,2080,2080,2080,2080,0
20240306,165400,3939947820,2080,2080,2080,2080,14590
20240306,165300,3939947820,2080,2080,2080,2080,0
20240306,165200,3939947820,2080,2080,2080,2080,0
20240306,165100,3939947820,2080,2080,2080,2080,0
20240306,165000,3939947820,2080,2080,2080,2080,0
20240306,164900,3939947820,2080,2080,2080,2080,0
20240306,164800,3939947820,2080,2080,2080,2080,0
20240306,164700,3939947820,2080,2080,2080,2080,0
20240306,164600,3939947820,2080,2080,2080,2080,0
20240306,164500,3939947820,2080,2080,2080,2080,0
20240306,164400,3939947820,2080,2080,2080,2080,0
20240306,164300,3939947820,2080,2080,2080,2080,0
20240306,164200,3939947820,2080,2080,2080,2080,0
20240306,164100,3939947820,2080,2080,2080,2080,0
20240306,164000,3939947820,2080,2080,2080,2080,0
20240306,163900,3939947820,2080,2080,2080,2080,0
20240306,163800,3939947820,2080,2080,2080,2080,0
20240306,163700,3939947820,2080,2080,2080,2080,0
20240306,163600,3939947820,2080,2080,2080,2080,0
20240306,163500,3939947820,2080,2080,2080,2080,0
20240306,163400,3939947820,2080,2080,2080,2080,0
20240306,163300,3939947820,2080,2080,2080,2080,0
20240306,163200,3939947820,2080,2080,2080,2080,0
20240306,163100,3939947820,2080,2080,2080,2080,0
20240306,163000,3939947820,2080,2080,2080,2080,0
20240306,162900,3939947820,2080,2080,2080,2080,0
20240306,162800,3939947820,2080,2080,2080,2080,0
20240306,162700,3939947820,2080,2080,2080,2080,0
20240306,162600,3939947820,2080,2080,2080,2080,0
20240306,162500,3939947820,2080,2080,2080,2080,0
20240306,162400,3939947820,2080,2080,2080,2080,14590
20240306,162300,3939947820,2080,2080,2080,2080,0
20240306,162200,3939947820,2080,2080,2080,2080,0
20240306,162100,3939947820,2080,2080,2080,2080,0
20240306,162000,3939947820,2080,2080,2080,2080,0
20240306,161900,3939947820,2080,2080,2080,2080,0
20240306,161800,3939947820,2080,2080,2080,2080,0
20240306,161700,3939947820,2080,2080,2080,2080,0
20240306,161600,3939947820,2080,2080,2080,2080,0
20240306,161500,3939947820,2080,2080,2080,2080,0
20240306,161400,3939947820,2080,2080,2080,2080,0
20240306,161300,3939947820,2080,2080,2080,2080,0
20240306,161200,3939947820,2080,2080,2080,2080,0
20240306,161100,3939947820,2080,2080,2080,2080,0
20240306,161000,3939947820,2080,2080,2080,2080,0
20240306,160900,3939947820,2080,2080,2080,2080,0
20240306,160800,3939947820,2080,2080,2080,2080,0
20240306,160700,3939947820,2080,2080,2080,2080,0
20240306,160600,3939947820,2080,2080,2080,2080,0
20240306,160500,3939947820,2080,2080,2080,2080,0
20240306,160400,3939947820,2080,2080,2080,2080,0
20240306,160300,3939947820,2080,2080,2080,2080,0
20240306,160200,3939947820,2080,2080,2080,2080,0
20240306,160100,3939947820,2080,2080,2080,2080,0
20240306,160000,3939947820,2080,2080,2080,2080,0
20240306,155900,3939947820,2080,2080,2080,2080,0
20240306,155800,3939947820,2080,2080,2080,2080,0
20240306,155700,3939947820,2080,2080,2080,2080,0
20240306,155600,3939947820,2080,2080,2080,2080,0
20240306,155500,3939947820,2080,2080,2080,2080,0
20240306,155400,3939947820,2080,2080,2080,2080,14590
20240306,155300,3939947820,2080,2080,2080,2080,0
20240306,155200,3939947820,2080,2080,2080,2080,0
20240306,155100,3939947820,2080,2080,2080,2080,0
20240306,155000,3939947820,2080,2080,2080,2080,0
20240306,154900,3939947820,2080,2080,2080,2080,0
20240306,154800,3939947820,2080,2080,2080,2080,0
20240306,154700,3939947820,2080,2080,2080,2080,0
20240306,154600,3939947820,2080,2080,2080,2080,0
20240306,154500,3939947820,2080,2080,2080,2080,0
20240306,154400,3939947820,2080,2080,2080,2080,0
20240306,154300,3939947820,2080,2080,2080,2080,0
20240306,154200,3939947820,2080,2080,2080,2080,0
20240306,154100,3939947820,2080,2080,2080,2080,0
20240306,154000,3939947820,2080,2080,2080,2080,0
20240306,153900,3939947820,2080,2080,2080,2080,0
20240306,153800,3939947820,2080,2080,2080,2080,0
20240306,153700,3939947820,2080,2080,2080,2080,0
20240306,153600,3939947820,2080,2080,2080,2080,0
20240306,153500,3939947820,2080,2080,2080,2080,0
20240306,153400,3939947820,2080,2080,2080,2080,0
20240306,153300,3939947820,2080,2080,2080,2080,0
20240306,153200,3939947820,2080,2080,2080,2080,0
20240306,153100,3939947820,2080,2080,2080,2080,0
20240306,153000,3939947820,2080,2080,2080,2080,14590
20240306,152900,3909600620,2085,2085,2085,2085,0
20240306,152800,3909600620,2085,2085,2085,2085,0
20240306,152700,3909600620,2085,2085,2085,2085,0
20240306,152600,3909600620,2085,2085,2085,2085,0
20240306,152500,3909600620,2085,2085,2085,2085,0
20240306,152400,3909600620,2085,2085,2085,2085,0
20240306,152300,3909600620,2085,2085,2085,2085,0
20240306,152200,3909600620,2085,2085,2085,2085,0
20240306,152100,3909600620,2085,2085,2085,2085,0
20240306,152000,3909600620,2085,2085,2085,2085,0
20240306,151900,3909600620,2085,2085,2085,2080,520
20240306,151800,3908518100,2085,2080,2085,2080,2167
20240306,151700,3904010485,2080,2085,2085,2080,4364
20240306,151600,3894928765,2080,2085,2085,2080,2075
20240306,151500,3890610735,2085,2080,2085,2080,747
20240306,151400,3889055250,2085,2085,2085,2080,1169
20240306,151300,3886622885,2085,2085,2085,2085,17
20240306,151200,3886587440,2080,2085,2085,2080,3021
20240306,151100,3880298655,2080,2085,2085,2080,93
20240306,151000,3880104885,2080,2085,2085,2080,1026
20240306,150900,3877968030,2085,2085,2085,2085,33
20240306,150800,3877899225,2085,2080,2085,2080,831
20240306,150700,3876168695,2080,2080,2085,2080,2702
20240306,150600,3870548445,2085,2085,2085,2085,1353
20240306,150500,3867727440,2085,2085,2090,2085,1015
20240306,150400,3865609375,2085,2085,2085,2085,1509
20240306,150300,3862463110,2080,2085,2085,2080,106
20240306,150200,3862242130,2085,2085,2085,2085,341
20240306,150100,3861531145,2085,2085,2085,2085,315
20240306,150000,3860874370,2085,2080,2085,2080,54
20240306,145900,3860761815,2085,2085,2085,2080,1655
20240306,145800,3857311160,2085,2085,2085,2080,56
20240306,145700,3857194650,2085,2085,2085,2085,243
20240306,145600,3856687995,2080,2080,2080,2080,745
20240306,145500,3855138395,2080,2080,2085,2080,527
20240306,145400,3854041505,2080,2080,2085,2080,1305
20240306,145300,3851327085,2080,2080,2080,2080,100
20240306,145200,3851119085,2080,2085,2085,2080,757
20240306,145100,3849540770,2090,2085,2090,2085,137
20240306,145000,3849255095,2080,2085,2085,2080,2418
20240306,144900,3844224910,2085,2085,2085,2085,245
20240306,144800,3843714085,2085,2085,2090,2080,211
20240306,144700,3843273670,2085,2080,2085,2080,6272
20240306,144600,3830222160,2080,2080,2080,2075,3555
20240306,144500,3822843975,2080,2080,2080,2080,13652
20240306,144400,3794447815,2080,2085,2085,2080,158
20240306,144300,3794119150,2085,2085,2085,2080,212
20240306,144200,3793678130,2085,2085,2085,2085,49
20240306,144100,3793575965,2085,2085,2085,2080,2699
20240306,144000,3787961695,2085,2080,2085,2080,1628
20240306,143900,3784575450,2080,2085,2085,2080,211
20240306,143800,3784136355,2085,2080,2085,2080,103
20240306,143700,3783922010,2080,2085,2085,2080,8575
20240306,143600,3766075810,2085,2085,2085,2080,3143
20240306,143500,3759527190,2085,2080,2085,2080,3202
20240306,143400,3752851835,2080,2080,2085,2080,221
20240306,143300,3752392145,2080,2085,2085,2080,1023
20240306,143200,3750264290,2085,2085,2085,2085,3153
20240306,143100,3743690285,2085,2085,2085,2080,2364
20240306,143000,3738771470,2085,2090,2090,2085,3661
20240306,142900,3731137585,2090,2090,2090,2085,5667
20240306,142800,3719320160,2090,2090,2095,2090,1886
20240306,142700,3715377920,2090,2090,2090,2090,600
20240306,142600,3714123920,2090,2090,2090,2085,75
20240306,142500,3713967240,2090,2090,2090,2090,500
20240306,142400,3712922240,2090,2090,2090,2090,286
20240306,142300,3712324500,2090,2085,2090,2085,616
20240306,142200,3711037085,2085,2090,2090,2085,757
20240306,142100,3709454985,2090,2090,2090,2090,160
20240306,142000,3709120585,2085,2085,2090,2085,6002
20240306,141900,3696606410,2090,2090,2090,2085,1374
20240306,141800,3693734975,2085,2095,2095,2085,257
20240306,141700,3693197915,2095,2090,2095,2090,332
20240306,141600,3692503260,2095,2095,2095,2095,251
20240306,141500,3691977415,2085,2085,2085,2085,2
20240306,141400,3691973245,2085,2085,2085,2085,5
20240306,141300,3691962820,2085,2085,2085,2085,2753
20240306,141200,3686222815,2090,2090,2090,2085,5733
20240306,141100,3674268480,2090,2090,2090,2085,1878
20240306,141000,3670344520,2090,2090,2090,2090,224
20240306,140900,3669876360,2085,2085,2085,2085,1301
20240306,140800,3667163775,2085,2085,2085,2085,226
20240306,140700,3666692565,2085,2085,2085,2080,1570
20240306,140600,3663421900,2085,2085,2085,2080,673
20240306,140500,3662020435,2085,2085,2085,2085,26
20240306,140400,3661966225,2085,2085,2085,2085,89
20240306,140300,3661780660,2085,2080,2085,2080,832
20240306,140200,3660047660,2080,2085,2085,2080,1812
20240306,140100,3656277785,2085,2085,2085,2075,1879
20240306,140000,3652365970,2085,2085,2085,2075,967
20240306,135900,3650349910,2080,2080,2080,2075,5024
20240306,135800,3639908775,2080,2080,2085,2080,1924
20240306,135700,3635906625,2085,2080,2085,2080,3979
20240306,135600,3627625410,2080,2080,2080,2080,8760
20240306,135500,3609404610,2080,2080,2085,2080,1681
20240306,135400,3605905610,2080,2085,2085,2080,540
20240306,135300,3604781410,2085,2085,2085,2080,385
20240306,135200,3603980455,2085,2085,2085,2085,347
20240306,135100,3603256960,2085,2085,2085,2085,73
20240306,135000,3603104755,2085,2090,2090,2080,2625
20240306,134900,3597644010,2090,2085,2090,2080,5302
20240306,134800,3586606835,2085,2085,2085,2080,609
20240306,134700,3585337165,2085,2085,2085,2085,1745
20240306,134600,3581698840,2085,2085,2085,2080,4835
20240306,134500,3571623365,2085,2085,2085,2085,596
20240306,134400,3570380705,2090,2090,2090,2080,9468
20240306,134300,3550657135,2090,2085,2095,2085,402
20240306,134200,3549818200,2085,2095,2095,2085,25604
20240306,134100,3496326085,2095,2095,2105,2095,956
20240306,134000,3494323255,2105,2095,2105,2095,24007
20240306,133900,3444028580,2095,2105,2105,2095,1772
20240306,133800,3440316220,2100,2100,2100,2100,6222
20240306,133700,3427250020,2100,2105,2105,2100,12
20240306,133600,3427224790,2105,2105,2105,2105,100
20240306,133500,3427014290,2105,2105,2105,2095,2203
20240306,133400,3422392865,2100,2100,2100,2100,1433
20240306,133300,3419383565,2100,2100,2100,2100,22227
20240306,133200,3372706865,2105,2105,2105,2105,3247
20240306,133100,3365871930,2105,2100,2105,2100,415
20240306,133000,3364998420,2100,2110,2110,2100,16673
20240306,132900,3329933810,2110,2110,2110,2110,135
20240306,132800,3329648960,2120,2110,2120,2105,12531
20240306,132700,3303265235,2110,2110,2110,2110,4336
20240306,132600,3294116275,2110,2110,2110,2110,325
20240306,132500,3293430525,2115,2125,2125,2115,3300
20240306,132400,3286450525,2120,2120,2120,2120,2000
20240306,132300,3282210525,2125,2125,2125,2125,1
20240306,132200,3282208400,2110,2115,2120,2110,6686
20240306,132100,3268035395,2115,2120,2120,2115,1576
20240306,132000,3264702100,2120,2110,2135,2110,18832
20240306,131900,3224600470,2105,2110,2110,2105,205
20240306,131800,3224168595,2110,2115,2115,2110,70
20240306,131700,3224020555,2115,2105,2115,2105,22
20240306,131600,3223974150,2105,2105,2105,2105,860
20240306,131500,3222163850,2105,2105,2105,2105,631
20240306,131400,3220835595,2105,2115,2115,2105,920
20240306,131300,3218892795,2115,2115,2115,2115,1
20240306,131200,3218890680,2105,2105,2105,2105,814
20240306,131100,3217177210,2105,2105,2105,2105,476
20240306,131000,3216175230,2105,2115,2115,2105,222
20240306,130900,3215707030,2105,2110,2110,2105,1055
20240306,130800,3213485655,2110,2115,2115,2110,13261
20240306,130700,3185504795,2115,2115,2115,2110,180
20240306,130600,3185124115,2115,2115,2115,2115,104
20240306,130500,3184904155,2115,2115,2115,2115,342
20240306,130400,3184180825,2115,2115,2115,2115,1685
20240306,130300,3180617050,2115,2115,2115,2115,919
20240306,130200,3178673365,2115,2115,2120,2115,5453
20240306,130100,3167140265,2115,2120,2120,2115,12
20240306,130000,3167114875,2115,2115,2115,2115,490
20240306,125900,3166078525,2115,2115,2115,2115,888
20240306,125800,3164200405,2115,2115,2115,2115,11
20240306,125700,3164177140,2110,2110,2110,2110,453
20240306,125600,3163221310,2115,2115,2115,2115,3
20240306,125500,3163214965,2110,2110,2110,2110,5
20240306,125400,3163204415,2110,2110,2110,2110,607
20240306,125300,3161923645,2110,2110,2115,2110,77
20240306,125200,3161761140,2115,2115,2115,2110,240
20240306,125100,3161254225,2110,2110,2110,2110,0
20240306,125000,3161254225,2110,2110,2110,2110,2837
20240306,124900,3155268155,2110,2110,2110,2105,829
20240306,124800,3153518970,2110,2110,2110,2110,5
20240306,124700,3153508420,2110,2110,2110,2110,10
20240306,124600,3153487320,2110,2110,2110,2105,1604
20240306,124500,3150103380,2110,2110,2110,2110,503
20240306,124400,3149042050,2110,2110,2110,2105,66
20240306,124300,3148902815,2110,2110,2110,2110,60
20240306,124200,3148776215,2110,2110,2110,2110,5
20240306,124100,3148765665,2110,2110,2110,2105,884
20240306,124000,3146900455,2110,2110,2110,2110,221
20240306,123900,3146434145,2110,2110,2110,2110,91
20240306,123800,3146242135,2110,2110,2110,2110,2677
20240306,123700,3140593665,2110,2105,2115,2105,1939
20240306,123600,3136511400,2105,2110,2110,2105,1796
20240306,123500,3132730095,2110,2110,2110,2110,2040
20240306,123400,3128425695,2105,2110,2110,2105,301
20240306,123300,3127790590,2115,2105,2115,2105,469
20240306,123200,3126803205,2105,2105,2105,2105,987
20240306,123100,3124725570,2105,2105,2110,2105,15012
20240306,123000,3093124810,2105,2105,2105,2105,6232
20240306,122900,3080006450,2110,2110,2110,2110,320
20240306,122800,3079331250,2105,2110,2110,2105,3649
20240306,122700,3071645115,2110,2110,2110,2110,523
20240306,122600,3070541585,2120,2110,2120,2110,112
20240306,122500,3070304315,2110,2110,2110,2110,812
20240306,122400,3068590995,2110,2110,2110,2110,360
20240306,122300,3067831395,2110,2110,2110,2110,422
20240306,122200,3066940975,2110,2105,2110,2105,269
20240306,122100,3066374725,2105,2105,2105,2105,8268
20240306,122000,3048970585,2110,2110,2110,2110,21
20240306,121900,3048926275,2110,2110,2110,2110,270
20240306,121800,3048356575,2110,2110,2110,2110,5580
20240306,121700,3036582775,2120,2120,2120,2120,16
20240306,121600,3036548855,2120,2120,2120,2120,1
20240306,121500,3036546735,2110,2110,2110,2110,994
20240306,121400,3034449395,2105,2110,2110,2105,4115
20240306,121300,3025779835,2110,2110,2110,2110,3647
20240306,121200,3018084665,2110,2110,2110,2110,1585
20240306,121100,3014740315,2105,2110,2110,2105,2007
20240306,121000,3010505615,2115,2115,2120,2115,1028
20240306,120900,3008331295,2115,2115,2115,2115,175
20240306,120800,3007961170,2115,2115,2115,2115,140
20240306,120700,3007665070,2110,2115,2115,2110,1007
20240306,120600,3005535300,2115,2115,2115,2115,872
20240306,120500,3003691020,2115,2110,2115,2110,2127
20240306,120400,2999202990,2110,2110,2110,2110,1201
20240306,120300,2996668880,2105,2110,2110,2105,3804
20240306,120200,2988642470,2110,2110,2110,2110,8236
20240306,120100,2971264510,2115,2115,2115,2115,524
20240306,120000,2970156250,2115,2115,2115,2115,433
20240306,115900,2969240455,2115,2115,2115,2110,400
20240306,115800,2968394955,2115,2115,2115,2115,83
20240306,115700,2968219410,2115,2115,2115,2115,20
20240306,115600,2968177110,2110,2110,2110,2110,1214
20240306,115500,2965615570,2110,2110,2110,2110,2218
20240306,115400,2960935590,2110,2115,2115,2110,1019
20240306,115300,2958785450,2115,2110,2115,2110,1337
20240306,115200,2955963125,2110,2115,2115,2110,1562
20240306,115100,2952666180,2115,2120,2120,2110,1007
20240306,115000,2950536475,2120,2120,2125,2120,2891
20240306,114900,2944407550,2115,2115,2115,2115,1423
20240306,114800,2941397905,2115,2115,2115,2115,0
20240306,114700,2941397905,2115,2115,2115,2110,16140
20240306,114600,2907316105,2115,2115,2115,2115,2811
20240306,114500,2901370840,2115,2120,2120,2115,9
20240306,114400,2901351790,2115,2115,2115,2115,30
20240306,114300,2901288340,2115,2115,2115,2115,2431
20240306,114200,2896146775,2115,2115,2115,2115,90
20240306,114100,2895956425,2115,2110,2115,2110,15
20240306,114000,2895924745,2110,2120,2125,2110,31638
20240306,113900,2829000620,2125,2120,2125,2120,2146
20240306,113800,2824450140,2120,2120,2120,2120,1003
20240306,113700,2822323780,2120,2120,2120,2120,4
20240306,113600,2822315300,2120,2120,2120,2120,12439
20240306,113500,2795944620,2125,2125,2125,2120,1559
20240306,113400,2792634795,2120,2125,2130,2120,202
20240306,113300,2792206070,2125,2125,2125,2125,120
20240306,113200,2791951070,2125,2125,2125,2125,1
20240306,113100,2791948945,2130,2130,2130,2130,5
20240306,113000,2791938295,2120,2130,2130,2120,6
20240306,112900,2791925565,2130,2130,2130,2130,10
20240306,112800,2791904265,2120,2125,2125,2120,37
20240306,112700,2791825735,2130,2125,2130,2125,35
20240306,112600,2791751310,2125,2125,2125,2125,2185
20240306,112500,2787108185,2125,2125,2125,2125,1540
20240306,112400,2783835685,2120,2120,2120,2120,300
20240306,112300,2783199685,2120,2130,2130,2120,168
20240306,112200,2782842765,2130,2125,2130,2125,3763
20240306,112100,2774846335,2130,2125,2130,2120,307
20240306,112000,2774193985,2125,2120,2130,2120,67
20240306,111900,2774051785,2120,2120,2120,2120,435
20240306,111800,2773129585,2120,2120,2120,2120,10
20240306,111700,2773108385,2120,2125,2125,2115,17468
20240306,111600,2736116665,2130,2130,2130,2125,7159
20240306,111500,2720868140,2130,2125,2130,2120,3071
20240306,111400,2714341210,2125,2125,2125,2120,2293
20240306,111300,2709469835,2125,2130,2130,2125,62
20240306,111200,2709338075,2120,2120,2120,2120,3912
20240306,111100,2701044635,2130,2125,2130,2120,529
20240306,111000,2699921380,2125,2130,2130,2125,7515
20240306,110900,2683949505,2135,2135,2135,2135,51
20240306,110800,2683840620,2120,2130,2135,2120,58774
20240306,110700,2559008815,2130,2140,2140,2130,507
20240306,110600,2557923895,2130,2135,2135,2130,8437
20240306,110500,2539950315,2135,2135,2135,2135,985
20240306,110400,2537847340,2135,2135,2140,2135,1087
20240306,110300,2535526410,2135,2135,2135,2135,505
20240306,110200,2534448235,2135,2135,2135,2135,1518
20240306,110100,2531207305,2135,2130,2135,2130,277
20240306,110000,2530616845,2135,2135,2140,2135,2690
20240306,105900,2524872750,2140,2140,2140,2140,6
20240306,105800,2524859910,2140,2145,2145,2135,954
20240306,105700,2522819850,2140,2135,2140,2135,132
20240306,105600,2522537905,2135,2130,2135,2130,2007
20240306,105500,2518262990,2130,2140,2140,2130,9312
20240306,105400,2498407890,2145,2145,2145,2145,1
20240306,105300,2498405745,2140,2140,2140,2140,2739
20240306,105200,2492544285,2135,2135,2135,2135,448
20240306,105100,2491587805,2135,2135,2135,2135,2134
20240306,105000,2487031715,2135,2135,2135,2135,248
20240306,104900,2486502235,2135,2130,2135,2130,2695
20240306,104800,2480756850,2130,2130,2130,2130,1616
20240306,104700,2477314770,2130,2135,2135,2130,3018
20240306,104600,2470885960,2135,2135,2135,2135,3799
20240306,104500,2462775095,2135,2135,2135,2130,61
20240306,104400,2462644890,2135,2135,2135,2135,280
20240306,104300,2462047090,2135,2130,2135,2130,3996
20240306,104200,2453535370,2130,2125,2130,2125,2806
20240306,104100,2447572520,2125,2125,2125,2125,3769
20240306,104000,2439563395,2125,2130,2130,2125,6429
20240306,103900,2425869645,2130,2130,2130,2130,1107
20240306,103800,2423511735,2130,2135,2135,2130,208
20240306,103700,2423067690,2135,2135,2135,2135,1
20240306,103600,2423065555,2130,2130,2130,2130,1099
20240306,103500,2420724685,2130,2125,2130,2125,721
20240306,103400,2419189765,2130,2125,2130,2125,326
20240306,103300,2418496915,2125,2130,2135,2125,14242
20240306,103200,2388201740,2130,2130,2130,2130,2509
20240306,103100,2382857570,2130,2135,2135,2130,27003
20240306,103000,2325321440,2135,2135,2135,2135,1843
20240306,102900,2321386635,2135,2140,2140,2135,21
20240306,102800,2321341745,2140,2140,2140,2140,33
20240306,102700,2321271125,2140,2135,2140,2135,884
20240306,102600,2319382780,2135,2135,2140,2135,1405
20240306,102500,2316380605,2135,2135,2135,2135,0
20240306,102400,2316380605,2135,2145,2145,2135,5844
20240306,102300,2303903415,2135,2140,2145,2135,1575
20240306,102200,2300540270,2135,2140,2140,2135,942
20240306,102100,2298527020,2135,2135,2135,2135,203
20240306,102000,2298093615,2140,2140,2140,2140,493
20240306,101900,2297038595,2145,2140,2145,2135,1389
20240306,101800,2294066320,2145,2140,2145,2135,155
20240306,101700,2293734395,2140,2135,2140,2135,1040
20240306,101600,2291513745,2135,2135,2145,2135,1620
20240306,101500,2288054855,2135,2140,2140,2135,6560
20240306,101400,2274036485,2145,2140,2145,2140,130
20240306,101300,2273757710,2140,2140,2145,2140,58
20240306,101200,2273633530,2140,2145,2145,2140,631
20240306,101100,2272282920,2140,2140,2140,2140,2315
20240306,101000,2267328820,2140,2140,2140,2140,2059
20240306,100900,2262922560,2140,2145,2145,2140,2510
20240306,100800,2257550145,2145,2135,2145,2135,3602
20240306,100700,2249845125,2140,2140,2140,2135,411
20240306,100600,2248966105,2140,2135,2140,2135,4197
20240306,100500,2240005485,2135,2135,2135,2135,59
20240306,100400,2239879520,2135,2135,2135,2130,2920
20240306,100300,2233647935,2135,2135,2140,2135,1486
20240306,100200,2230475005,2135,2140,2140,2135,1617
20240306,100100,2227022635,2135,2140,2140,2135,2031
20240306,100000,2222683950,2135,2135,2135,2135,372
20240306,095900,2221889730,2135,2130,2135,2130,1096
20240306,095800,2219550065,2130,2135,2135,2130,9764
20240306,095700,2198742145,2135,2135,2140,2135,9964
20240306,095600,2177466320,2140,2140,2140,2135,3802
20240306,095500,2169346485,2135,2140,2145,2135,7196
20240306,095400,2153941570,2145,2135,2145,2130,18325
20240306,095300,2114783495,2135,2145,2145,2135,34882
20240306,095200,2040184365,2145,2140,2150,2140,8499
20240306,095100,2021968075,2140,2155,2155,2140,27700
20240306,095000,1962452155,2155,2150,2160,2150,7318
20240306,094900,1946703905,2155,2155,2165,2150,6632
20240306,094800,1932405010,2155,2165,2170,2155,29410
20240306,094700,1868781910,2170,2175,2180,2165,31062
20240306,094600,1801264585,2170,2190,2190,2170,51031
20240306,094500,1690049270,2190,2175,2195,2175,74543
20240306,094400,1527230935,2180,2165,2180,2160,98044
20240306,094300,1314031225,2160,2160,2170,2160,40310
20240306,094200,1226783620,2165,2165,2165,2150,46100
20240306,094100,1127249460,2165,2155,2165,2155,17973
20240306,094000,1088406415,2160,2145,2160,2145,56154
20240306,093900,967460600,2145,2150,2150,2145,4248
20240306,093800,958333655,2145,2150,2150,2145,3191
20240306,093700,951474595,2145,2150,2150,2145,3752
20240306,093600,943413160,2150,2140,2150,2140,9583
20240306,093500,922854380,2145,2135,2145,2135,1363
20240306,093400,919933625,2145,2135,2145,2130,6140
20240306,093300,906803505,2130,2120,2135,2120,6100
20240306,093200,893812405,2125,2135,2135,2120,20418
20240306,093100,850416325,2135,2130,2135,2130,13104
20240306,093000,822500305,2135,2140,2140,2125,5753
20240306,092900,810247725,2140,2135,2140,2125,35931
20240306,092800,733593730,2140,2150,2150,2135,12273
20240306,092700,707336380,2140,2135,2150,2135,1809
20240306,092600,703449790,2150,2150,2150,2135,28276
20240306,092500,642831770,2145,2150,2150,2140,10515
20240306,092400,620257875,2145,2150,2150,2145,2546
20240306,092300,614794515,2145,2145,2150,2140,4893
20240306,092200,604295930,2140,2150,2150,2140,12802
20240306,092100,576854690,2150,2155,2160,2145,20991
20240306,092000,531687840,2150,2155,2155,2145,31180
20240306,091900,464624890,2150,2140,2155,2140,10459
20240306,091800,442164565,2145,2135,2150,2135,14652
20240306,091700,410763945,2140,2140,2145,2135,24288
20240306,091600,358741410,2145,2140,2145,2135,18359
20240306,091500,319417495,2140,2130,2150,2130,20116
20240306,091400,276363900,2140,2115,2140,2110,14603
20240306,091300,245307915,2125,2120,2130,2120,16848
20240306,091200,209581655,2120,2130,2130,2120,2773
20240306,091100,203693125,2135,2130,2135,2120,2725
20240306,091000,197889065,2120,2125,2135,2120,6470
20240306,090900,184105865,2125,2130,2130,2120,6402
20240306,090800,170495610,2125,2120,2130,2115,3452
20240306,090700,163168100,2110,2115,2120,2110,6700
20240306,090600,149020290,2115,2115,2120,2115,2980
20240306,090500,142712540,2120,2110,2120,2110,3739
20240306,090400,134796535,2110,2115,2115,2110,7903
20240306,090300,118106350,2115,2105,2115,2105,5783
20240306,090200,105925280,2105,2110,2110,2105,5912
20240306,090100,93475060,2105,2120,2120,2105,24969
20240306,090000,40859810,2120,2110,2125,2110,19209