KissMeData/036620/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191900,2137524455,2770,2770,2770,2770,14615
20240307,191800,2137524455,2770,2770,2770,2770,0
20240307,191700,2137524455,2770,2770,2770,2770,0
20240307,191600,2137524455,2770,2770,2770,2770,0
20240307,191500,2137524455,2770,2770,2770,2770,0
20240307,191400,2137524455,2770,2770,2770,2770,0
20240307,191300,2137524455,2770,2770,2770,2770,0
20240307,191200,2137524455,2770,2770,2770,2770,0
20240307,191100,2137524455,2770,2770,2770,2770,0
20240307,191000,2137524455,2770,2770,2770,2770,0
20240307,190900,2137524455,2770,2770,2770,2770,0
20240307,190800,2137524455,2770,2770,2770,2770,0
20240307,190700,2137524455,2770,2770,2770,2770,0
20240307,190600,2137524455,2770,2770,2770,2770,0
20240307,190500,2137524455,2770,2770,2770,2770,0
20240307,190400,2137524455,2770,2770,2770,2770,0
20240307,190300,2137524455,2770,2770,2770,2770,0
20240307,190200,2137524455,2770,2770,2770,2770,0
20240307,190100,2137524455,2770,2770,2770,2770,0
20240307,190000,2137524455,2770,2770,2770,2770,0
20240307,185900,2137524455,2770,2770,2770,2770,0
20240307,185800,2137524455,2770,2770,2770,2770,0
20240307,185700,2137524455,2770,2770,2770,2770,0
20240307,185600,2137524455,2770,2770,2770,2770,0
20240307,185500,2137524455,2770,2770,2770,2770,0
20240307,185400,2137524455,2770,2770,2770,2770,0
20240307,185300,2137524455,2770,2770,2770,2770,0
20240307,185200,2137524455,2770,2770,2770,2770,0
20240307,185100,2137524455,2770,2770,2770,2770,0
20240307,185000,2137524455,2770,2770,2770,2770,0
20240307,184900,2137524455,2770,2770,2770,2770,14615
20240307,184800,2137524455,2770,2770,2770,2770,0
20240307,184700,2137524455,2770,2770,2770,2770,0
20240307,184600,2137524455,2770,2770,2770,2770,0
20240307,184500,2137524455,2770,2770,2770,2770,0
20240307,184400,2137524455,2770,2770,2770,2770,0
20240307,184300,2137524455,2770,2770,2770,2770,0
20240307,184200,2137524455,2770,2770,2770,2770,0
20240307,184100,2137524455,2770,2770,2770,2770,0
20240307,184000,2137524455,2770,2770,2770,2770,0
20240307,183900,2137524455,2770,2770,2770,2770,0
20240307,183800,2137524455,2770,2770,2770,2770,0
20240307,183700,2137524455,2770,2770,2770,2770,0
20240307,183600,2137524455,2770,2770,2770,2770,0
20240307,183500,2137524455,2770,2770,2770,2770,0
20240307,183400,2137524455,2770,2770,2770,2770,0
20240307,183300,2137524455,2770,2770,2770,2770,0
20240307,183200,2137524455,2770,2770,2770,2770,0
20240307,183100,2137524455,2770,2770,2770,2770,0
20240307,183000,2137524455,2770,2770,2770,2770,0
20240307,182900,2137524455,2770,2770,2770,2770,0
20240307,182800,2137524455,2770,2770,2770,2770,0
20240307,182700,2137524455,2770,2770,2770,2770,0
20240307,182600,2137524455,2770,2770,2770,2770,0
20240307,182500,2137524455,2770,2770,2770,2770,0
20240307,182400,2137524455,2770,2770,2770,2770,0
20240307,182300,2137524455,2770,2770,2770,2770,0
20240307,182200,2137524455,2770,2770,2770,2770,0
20240307,182100,2137524455,2770,2770,2770,2770,0
20240307,182000,2137524455,2770,2770,2770,2770,0
20240307,181900,2137524455,2770,2770,2770,2770,14615
20240307,181800,2137524455,2770,2770,2770,2770,0
20240307,181700,2137524455,2770,2770,2770,2770,0
20240307,181600,2137524455,2770,2770,2770,2770,0
20240307,181500,2137524455,2770,2770,2770,2770,0
20240307,181400,2137524455,2770,2770,2770,2770,0
20240307,181300,2137524455,2770,2770,2770,2770,0
20240307,181200,2137524455,2770,2770,2770,2770,0
20240307,181100,2137524455,2770,2770,2770,2770,0
20240307,181000,2137524455,2770,2770,2770,2770,0
20240307,180900,2137524455,2770,2770,2770,2770,0
20240307,180800,2137524455,2770,2770,2770,2770,0
20240307,180700,2137524455,2770,2770,2770,2770,0
20240307,180600,2137524455,2770,2770,2770,2770,0
20240307,180500,2137524455,2770,2770,2770,2770,0
20240307,180400,2137524455,2770,2770,2770,2770,0
20240307,180300,2137524455,2770,2770,2770,2770,0
20240307,180200,2137524455,2770,2770,2770,2770,0
20240307,180100,2137524455,2770,2770,2770,2770,0
20240307,180000,2137524455,2770,2770,2770,2770,0
20240307,175900,2137524455,2770,2770,2770,2770,0
20240307,175800,2137524455,2770,2770,2770,2770,0
20240307,175700,2137524455,2770,2770,2770,2770,0
20240307,175600,2137524455,2770,2770,2770,2770,0
20240307,175500,2137524455,2770,2770,2770,2770,0
20240307,175400,2137524455,2770,2770,2770,2770,0
20240307,175300,2137524455,2770,2770,2770,2770,0
20240307,175200,2137524455,2770,2770,2770,2770,0
20240307,175100,2137524455,2770,2770,2770,2770,0
20240307,175000,2137524455,2770,2770,2770,2770,0
20240307,174900,2137524455,2770,2770,2770,2770,14615
20240307,174800,2137524455,2770,2770,2770,2770,0
20240307,174700,2137524455,2770,2770,2770,2770,0
20240307,174600,2137524455,2770,2770,2770,2770,0
20240307,174500,2137524455,2770,2770,2770,2770,0
20240307,174400,2137524455,2770,2770,2770,2770,0
20240307,174300,2137524455,2770,2770,2770,2770,0
20240307,174200,2137524455,2770,2770,2770,2770,0
20240307,174100,2137524455,2770,2770,2770,2770,0
20240307,174000,2137524455,2770,2770,2770,2770,0
20240307,173900,2137524455,2770,2770,2770,2770,0
20240307,173800,2137524455,2770,2770,2770,2770,0
20240307,173700,2137524455,2770,2770,2770,2770,0
20240307,173600,2137524455,2770,2770,2770,2770,0
20240307,173500,2137524455,2770,2770,2770,2770,0
20240307,173400,2137524455,2770,2770,2770,2770,0
20240307,173300,2137524455,2770,2770,2770,2770,0
20240307,173200,2137524455,2770,2770,2770,2770,0
20240307,173100,2137524455,2770,2770,2770,2770,0
20240307,173000,2137524455,2770,2770,2770,2770,0
20240307,172900,2137524455,2770,2770,2770,2770,0
20240307,172800,2137524455,2770,2770,2770,2770,0
20240307,172700,2137524455,2770,2770,2770,2770,0
20240307,172600,2137524455,2770,2770,2770,2770,0
20240307,172500,2137524455,2770,2770,2770,2770,0
20240307,172400,2137524455,2770,2770,2770,2770,0
20240307,172300,2137524455,2770,2770,2770,2770,0
20240307,172200,2137524455,2770,2770,2770,2770,0
20240307,172100,2137524455,2770,2770,2770,2770,0
20240307,172000,2137524455,2770,2770,2770,2770,0
20240307,171900,2137524455,2770,2770,2770,2770,14615
20240307,171800,2137524455,2770,2770,2770,2770,0
20240307,171700,2137524455,2770,2770,2770,2770,0
20240307,171600,2137524455,2770,2770,2770,2770,0
20240307,171500,2137524455,2770,2770,2770,2770,0
20240307,171400,2137524455,2770,2770,2770,2770,0
20240307,171300,2137524455,2770,2770,2770,2770,0
20240307,171200,2137524455,2770,2770,2770,2770,0
20240307,171100,2137524455,2770,2770,2770,2770,0
20240307,171000,2137524455,2770,2770,2770,2770,0
20240307,170900,2137524455,2770,2770,2770,2770,0
20240307,170800,2137524455,2770,2770,2770,2770,0
20240307,170700,2137524455,2770,2770,2770,2770,0
20240307,170600,2137524455,2770,2770,2770,2770,0
20240307,170500,2137524455,2770,2770,2770,2770,0
20240307,170400,2137524455,2770,2770,2770,2770,0
20240307,170300,2137524455,2770,2770,2770,2770,0
20240307,170200,2137524455,2770,2770,2770,2770,0
20240307,170100,2137524455,2770,2770,2770,2770,0
20240307,170000,2137524455,2770,2770,2770,2770,0
20240307,165900,2137524455,2770,2770,2770,2770,0
20240307,165800,2137524455,2770,2770,2770,2770,0
20240307,165700,2137524455,2770,2770,2770,2770,0
20240307,165600,2137524455,2770,2770,2770,2770,0
20240307,165500,2137524455,2770,2770,2770,2770,0
20240307,165400,2137524455,2770,2770,2770,2770,0
20240307,165300,2137524455,2770,2770,2770,2770,0
20240307,165200,2137524455,2770,2770,2770,2770,0
20240307,165100,2137524455,2770,2770,2770,2770,0
20240307,165000,2137524455,2770,2770,2770,2770,0
20240307,164900,2137524455,2770,2770,2770,2770,14615
20240307,164800,2137524455,2770,2770,2770,2770,0
20240307,164700,2137524455,2770,2770,2770,2770,0
20240307,164600,2137524455,2770,2770,2770,2770,0
20240307,164500,2137524455,2770,2770,2770,2770,0
20240307,164400,2137524455,2770,2770,2770,2770,0
20240307,164300,2137524455,2770,2770,2770,2770,0
20240307,164200,2137524455,2770,2770,2770,2770,0
20240307,164100,2137524455,2770,2770,2770,2770,0
20240307,164000,2137524455,2770,2770,2770,2770,0
20240307,163900,2137524455,2770,2770,2770,2770,0
20240307,163800,2137524455,2770,2770,2770,2770,0
20240307,163700,2137524455,2770,2770,2770,2770,0
20240307,163600,2137524455,2770,2770,2770,2770,0
20240307,163500,2137524455,2770,2770,2770,2770,0
20240307,163400,2137524455,2770,2770,2770,2770,0
20240307,163300,2137524455,2770,2770,2770,2770,0
20240307,163200,2137524455,2770,2770,2770,2770,0
20240307,163100,2137524455,2770,2770,2770,2770,0
20240307,163000,2137524455,2770,2770,2770,2770,0
20240307,162900,2137524455,2770,2770,2770,2770,0
20240307,162800,2137524455,2770,2770,2770,2770,0
20240307,162700,2137524455,2770,2770,2770,2770,0
20240307,162600,2137524455,2770,2770,2770,2770,0
20240307,162500,2137524455,2770,2770,2770,2770,0
20240307,162400,2137524455,2770,2770,2770,2770,0
20240307,162300,2137524455,2770,2770,2770,2770,0
20240307,162200,2137524455,2770,2770,2770,2770,0
20240307,162100,2137524455,2770,2770,2770,2770,0
20240307,162000,2137524455,2770,2770,2770,2770,0
20240307,161900,2137524455,2770,2770,2770,2770,14615
20240307,161800,2137524455,2770,2770,2770,2770,0
20240307,161700,2137524455,2770,2770,2770,2770,0
20240307,161600,2137524455,2770,2770,2770,2770,0
20240307,161500,2137524455,2770,2770,2770,2770,0
20240307,161400,2137524455,2770,2770,2770,2770,0
20240307,161300,2137524455,2770,2770,2770,2770,0
20240307,161200,2137524455,2770,2770,2770,2770,0
20240307,161100,2137524455,2770,2770,2770,2770,0
20240307,161000,2137524455,2770,2770,2770,2770,0
20240307,160900,2137524455,2770,2770,2770,2770,0
20240307,160800,2137524455,2770,2770,2770,2770,0
20240307,160700,2137524455,2770,2770,2770,2770,0
20240307,160600,2137524455,2770,2770,2770,2770,0
20240307,160500,2137524455,2770,2770,2770,2770,0
20240307,160400,2137524455,2770,2770,2770,2770,0
20240307,160300,2137524455,2770,2770,2770,2770,0
20240307,160200,2137524455,2770,2770,2770,2770,0
20240307,160100,2137524455,2770,2770,2770,2770,0
20240307,160000,2137524455,2770,2770,2770,2770,0
20240307,155900,2137524455,2770,2770,2770,2770,0
20240307,155800,2137524455,2770,2770,2770,2770,0
20240307,155700,2137524455,2770,2770,2770,2770,0
20240307,155600,2137524455,2770,2770,2770,2770,0
20240307,155500,2137524455,2770,2770,2770,2770,0
20240307,155400,2137524455,2770,2770,2770,2770,0
20240307,155300,2137524455,2770,2770,2770,2770,0
20240307,155200,2137524455,2770,2770,2770,2770,0
20240307,155100,2137524455,2770,2770,2770,2770,0
20240307,155000,2137524455,2770,2770,2770,2770,0
20240307,154900,2137524455,2770,2770,2770,2770,14615
20240307,154800,2137524455,2770,2770,2770,2770,0
20240307,154700,2137524455,2770,2770,2770,2770,0
20240307,154600,2137524455,2770,2770,2770,2770,0
20240307,154500,2137524455,2770,2770,2770,2770,0
20240307,154400,2137524455,2770,2770,2770,2770,0
20240307,154300,2137524455,2770,2770,2770,2770,0
20240307,154200,2137524455,2770,2770,2770,2770,0
20240307,154100,2137524455,2770,2770,2770,2770,0
20240307,154000,2137524455,2770,2770,2770,2770,0
20240307,153900,2137524455,2770,2770,2770,2770,0
20240307,153800,2137524455,2770,2770,2770,2770,0
20240307,153700,2137524455,2770,2770,2770,2770,0
20240307,153600,2137524455,2770,2770,2770,2770,0
20240307,153500,2137524455,2770,2770,2770,2770,0
20240307,153400,2137524455,2770,2770,2770,2770,0
20240307,153300,2137524455,2770,2770,2770,2770,0
20240307,153200,2137524455,2770,2770,2770,2770,0
20240307,153100,2137524455,2770,2770,2770,2770,0
20240307,153000,2137524455,2770,2770,2770,2770,14615
20240307,152900,2097040905,2775,2775,2775,2775,0
20240307,152800,2097040905,2775,2775,2775,2775,0
20240307,152700,2097040905,2775,2775,2775,2775,0
20240307,152600,2097040905,2775,2775,2775,2775,0
20240307,152500,2097040905,2775,2775,2775,2775,0
20240307,152400,2097040905,2775,2775,2775,2775,0
20240307,152300,2097040905,2775,2775,2775,2775,0
20240307,152200,2097040905,2775,2775,2775,2775,0
20240307,152100,2097040905,2775,2775,2775,2775,0
20240307,152000,2097040905,2775,2775,2775,2775,0
20240307,151900,2097040905,2775,2780,2780,2775,1629
20240307,151800,2092520410,2780,2780,2780,2775,1774
20240307,151700,2087590090,2785,2780,2785,2780,2721
20240307,151600,2080025700,2780,2780,2780,2780,176
20240307,151500,2079536420,2780,2780,2780,2780,2888
20240307,151400,2071507780,2780,2785,2785,2780,542
20240307,151300,2069998315,2785,2785,2790,2785,3536
20240307,151200,2060140555,2785,2780,2785,2780,4039
20240307,151100,2048906965,2775,2780,2785,2775,291
20240307,151000,2048098155,2780,2785,2785,2780,7
20240307,150900,2048078680,2785,2780,2785,2775,536
20240307,150800,2046588160,2775,2780,2785,2775,3601
20240307,150700,2036577385,2780,2775,2780,2770,2655
20240307,150600,2029220650,2780,2780,2785,2775,2626
20240307,150500,2021922195,2780,2785,2785,2780,1383
20240307,150400,2018077370,2780,2785,2790,2780,3331
20240307,150300,2008809435,2790,2785,2790,2780,3145
20240307,150200,2000050605,2785,2785,2785,2780,3096
20240307,150100,1991430305,2785,2780,2785,2780,3192
20240307,150000,1982556425,2780,2775,2785,2770,2438
20240307,145900,1975782805,2775,2765,2775,2765,3771
20240307,145800,1965345060,2755,2760,2760,2755,3573
20240307,145700,1955485185,2760,2760,2765,2760,2893
20240307,145600,1947499905,2760,2760,2765,2760,5638
20240307,145500,1931928310,2760,2765,2765,2760,4505
20240307,145400,1919485425,2765,2775,2775,2760,2010
20240307,145300,1913927750,2775,2765,2775,2765,2305
20240307,145200,1907542845,2770,2770,2780,2765,860
20240307,145100,1905159655,2775,2765,2775,2760,2981
20240307,145000,1896902050,2760,2755,2765,2755,2556
20240307,144900,1889857450,2745,2755,2760,2745,11616
20240307,144800,1857902800,2755,2770,2770,2750,29417
20240307,144700,1776791735,2770,2765,2770,2760,8881
20240307,144600,1752210215,2765,2780,2780,2760,47619
20240307,144500,1620607520,2780,2780,2780,2780,484
20240307,144400,1619262000,2780,2780,2780,2780,2866
20240307,144300,1611294520,2780,2785,2790,2780,3957
20240307,144200,1600286880,2785,2795,2795,2785,25552
20240307,144100,1529076070,2790,2795,2795,2790,708
20240307,144000,1527098060,2790,2790,2800,2790,255
20240307,143900,1526386340,2795,2790,2795,2790,693
20240307,143800,1524451870,2790,2795,2800,2790,4056
20240307,143700,1513115570,2795,2800,2800,2795,8321
20240307,143600,1489817675,2800,2800,2805,2800,3120
20240307,143500,1481081550,2800,2800,2805,2800,200
20240307,143400,1480521535,2800,2800,2805,2800,1045
20240307,143300,1477593485,2800,2805,2805,2800,280
20240307,143200,1476809430,2800,2800,2805,2800,394
20240307,143100,1475706105,2800,2805,2805,2800,24
20240307,143000,1475638855,2800,2800,2805,2800,257
20240307,142900,1474919105,2800,2805,2805,2800,96
20240307,142800,1474650190,2800,2800,2805,2800,374
20240307,142700,1473602700,2800,2805,2810,2800,291
20240307,142600,1472787345,2800,2805,2805,2800,2652
20240307,142500,1465361335,2800,2805,2805,2800,680
20240307,142400,1463455110,2805,2810,2810,2805,177
20240307,142300,1462958505,2800,2805,2805,2800,1469
20240307,142200,1458839145,2800,2805,2805,2800,337
20240307,142100,1457894495,2805,2800,2805,2800,495
20240307,142000,1456508050,2800,2805,2805,2800,273
20240307,141900,1455743100,2805,2800,2805,2800,1090
20240307,141800,1452686065,2805,2805,2805,2800,3333
20240307,141700,1443348005,2805,2800,2805,2800,106
20240307,141600,1443051185,2800,2800,2805,2800,451
20240307,141500,1441788375,2805,2805,2805,2800,93
20240307,141400,1441527835,2800,2800,2810,2800,200
20240307,141300,1440967530,2800,2810,2810,2800,83
20240307,141200,1440734800,2805,2805,2805,2800,308
20240307,141100,1439872185,2805,2800,2805,2800,246
20240307,141000,1439182890,2800,2805,2805,2800,2117
20240307,140900,1433255040,2805,2800,2805,2800,1958
20240307,140800,1427767490,2805,2800,2805,2800,2579
20240307,140700,1420545900,2805,2805,2805,2800,196
20240307,140600,1419996845,2805,2805,2805,2800,1189
20240307,140500,1416662000,2805,2800,2805,2800,845
20240307,140400,1414292590,2800,2805,2805,2800,237
20240307,140300,1413628975,2805,2805,2810,2800,5196
20240307,140200,1399054010,2805,2805,2810,2805,236
20240307,140100,1398392000,2805,2805,2805,2805,2
20240307,140000,1398386390,2805,2805,2805,2805,649
20240307,135900,1396565945,2805,2805,2810,2805,247
20240307,135800,1395872600,2805,2805,2805,2805,217
20240307,135700,1395263915,2805,2805,2810,2805,1175
20240307,135600,1391968000,2805,2805,2815,2805,1990
20240307,135500,1386385965,2805,2800,2805,2800,4167
20240307,135400,1374697860,2800,2805,2805,2800,69
20240307,135300,1374504560,2800,2805,2805,2800,306
20240307,135200,1373647710,2805,2800,2805,2800,330
20240307,135100,1372723670,2800,2800,2805,2800,158
20240307,135000,1372281150,2800,2800,2805,2800,141
20240307,134900,1371886305,2805,2800,2805,2800,7607
20240307,134800,1350584515,2800,2800,2805,2800,2111
20240307,134700,1344671620,2805,2805,2805,2805,4110
20240307,134600,1333143070,2805,2805,2810,2805,1016
20240307,134500,1330289275,2805,2805,2810,2805,138
20240307,134400,1329902135,2805,2810,2810,2805,288
20240307,134300,1329094235,2810,2805,2810,2805,4555
20240307,134200,1316317455,2805,2810,2810,2805,7852
20240307,134100,1294268570,2810,2810,2815,2810,23
20240307,134000,1294203870,2810,2815,2815,2810,1245
20240307,133900,1290700825,2815,2815,2815,2810,676
20240307,133800,1288798735,2810,2810,2815,2810,1012
20240307,133700,1285955010,2815,2815,2820,2810,2024
20240307,133600,1280258060,2815,2815,2815,2815,2922
20240307,133500,1272032630,2815,2815,2815,2815,196
20240307,133400,1271480890,2815,2815,2820,2815,8
20240307,133300,1271458365,2815,2815,2815,2815,234
20240307,133200,1270799655,2820,2815,2820,2815,523
20240307,133100,1269326380,2815,2815,2815,2815,98
20240307,133000,1269050510,2815,2815,2815,2815,194
20240307,132900,1268504400,2815,2820,2820,2815,109
20240307,132800,1268197560,2815,2815,2815,2815,676
20240307,132700,1266294620,2815,2815,2815,2815,107
20240307,132600,1265993415,2820,2815,2820,2815,234
20240307,132500,1265334680,2815,2815,2815,2815,70
20240307,132400,1265137630,2815,2815,2815,2815,164
20240307,132300,1264675970,2815,2815,2815,2815,230
20240307,132200,1264028520,2815,2815,2820,2815,281
20240307,132100,1263237485,2820,2815,2820,2815,407
20240307,132000,1262090655,2820,2815,2830,2815,192
20240307,131900,1261547775,2815,2810,2815,2810,234
20240307,131800,1260889695,2810,2815,2820,2810,3305
20240307,131700,1251571335,2815,2815,2815,2815,88
20240307,131600,1251323615,2810,2810,2810,2810,331
20240307,131500,1250393505,2810,2815,2815,2810,205
20240307,131400,1249816905,2820,2810,2820,2810,59
20240307,131300,1249650875,2810,2815,2815,2810,135
20240307,131200,1249271510,2810,2815,2815,2810,303
20240307,131100,1248419780,2820,2810,2820,2810,48
20240307,131000,1248284460,2810,2820,2820,2810,190
20240307,130900,1247749935,2815,2810,2815,2810,296
20240307,130800,1246917235,2810,2815,2815,2810,243
20240307,130700,1246233230,2815,2810,2815,2810,203
20240307,130600,1245662750,2810,2810,2810,2810,107
20240307,130500,1245362080,2810,2810,2810,2810,194
20240307,130400,1244816940,2810,2810,2810,2810,1297
20240307,130300,1241172370,2810,2810,2815,2810,254
20240307,130200,1240458455,2810,2815,2815,2810,43
20240307,130100,1240337620,2815,2810,2815,2810,231
20240307,130000,1239688010,2810,2810,2810,2810,185
20240307,125900,1239168160,2815,2815,2815,2810,220
20240307,125800,1238549185,2815,2815,2820,2815,7
20240307,125700,1238529475,2815,2815,2815,2815,1593
20240307,125600,1234045180,2815,2815,2815,2815,382
20240307,125500,1232969850,2815,2820,2820,2815,189
20240307,125400,1232437060,2815,2820,2820,2815,196
20240307,125300,1231885290,2820,2815,2820,2815,128
20240307,125200,1231524920,2815,2815,2815,2815,149
20240307,125100,1231105485,2815,2810,2815,2810,2200
20240307,125000,1224922650,2815,2815,2830,2815,2242
20240307,124900,1218584710,2815,2815,2815,2810,1487
20240307,124800,1214399435,2810,2810,2810,2810,216
20240307,124700,1213792475,2810,2810,2810,2810,205
20240307,124600,1213216425,2815,2815,2815,2810,1043
20240307,124500,1210281135,2810,2810,2810,2810,139
20240307,124400,1209890545,2810,2810,2815,2810,279
20240307,124300,1209106505,2815,2810,2815,2810,125
20240307,124200,1208755215,2805,2805,2810,2805,212
20240307,124100,1208160500,2805,2810,2810,2805,108
20240307,124000,1207857265,2805,2810,2815,2805,307
20240307,123900,1206994590,2815,2810,2815,2805,825
20240307,123800,1204676610,2810,2810,2810,2805,194
20240307,123700,1204132110,2810,2805,2810,2805,2269
20240307,123600,1197767525,2805,2805,2810,2805,282
20240307,123500,1196976265,2805,2805,2810,2805,217
20240307,123400,1196367405,2805,2810,2810,2805,69
20240307,123300,1196173855,2805,2805,2810,2805,503
20240307,123200,1194761690,2810,2805,2815,2805,484
20240307,123100,1193402225,2805,2810,2810,2805,1455
20240307,123000,1189314430,2805,2805,2805,2805,122
20240307,122900,1188972220,2805,2810,2810,2805,516
20240307,122800,1187523840,2805,2805,2810,2805,2110
20240307,122700,1181595290,2805,2805,2805,2805,1078
20240307,122600,1178571500,2805,2805,2805,2805,468
20240307,122500,1177258760,2805,2805,2805,2805,365
20240307,122400,1176234935,2805,2810,2810,2805,1208
20240307,122300,1172841240,2815,2810,2815,2810,471
20240307,122200,1171517660,2810,2815,2815,2810,2172
20240307,122100,1165413765,2815,2810,2815,2810,76
20240307,122000,1165200105,2810,2805,2810,2805,519
20240307,121900,1163743605,2805,2805,2805,2805,367
20240307,121800,1162714170,2805,2805,2805,2805,70
20240307,121700,1162517820,2805,2805,2805,2805,227
20240307,121600,1161881085,2805,2805,2810,2805,174
20240307,121500,1161392305,2805,2810,2810,2805,2786
20240307,121400,1153569300,2810,2810,2810,2810,364
20240307,121300,1152546460,2810,2815,2815,2810,313
20240307,121200,1151666835,2815,2815,2815,2815,236
20240307,121100,1151002495,2815,2810,2815,2810,92
20240307,121000,1150743765,2810,2810,2815,2810,309
20240307,120900,1149875225,2810,2815,2815,2810,700
20240307,120800,1147905805,2815,2815,2815,2815,290
20240307,120700,1147089455,2815,2820,2820,2815,4833
20240307,120600,1133463550,2820,2820,2825,2820,343
20240307,120500,1132496280,2820,2820,2820,2820,126
20240307,120400,1132140960,2820,2825,2825,2820,10677
20240307,120300,1102029450,2825,2825,2830,2825,79
20240307,120200,1101806265,2825,2825,2825,2825,65
20240307,120100,1101622640,2825,2825,2825,2825,200
20240307,120000,1101057640,2825,2825,2825,2825,198
20240307,115900,1100498290,2825,2825,2825,2825,227
20240307,115800,1099857015,2825,2825,2825,2825,159
20240307,115700,1099407840,2825,2825,2825,2820,216
20240307,115600,1098797690,2830,2825,2830,2820,221
20240307,115500,1098173380,2830,2825,2830,2825,438
20240307,115400,1096934530,2825,2825,2840,2825,94
20240307,115300,1096668820,2820,2820,2820,2820,164
20240307,115200,1096206340,2825,2820,2825,2820,1364
20240307,115100,1092354855,2820,2820,2820,2820,237
20240307,115000,1091686515,2820,2820,2820,2820,197
20240307,114900,1091130975,2820,2820,2820,2820,582
20240307,114800,1089489735,2820,2820,2825,2820,275
20240307,114700,1088714085,2820,2820,2820,2820,64
20240307,114600,1088533605,2820,2830,2830,2820,4522
20240307,114500,1075774945,2835,2835,2835,2835,158
20240307,114400,1075327015,2830,2830,2830,2830,323
20240307,114300,1074412925,2835,2835,2835,2830,103
20240307,114200,1074121425,2830,2830,2835,2830,104
20240307,114100,1073827100,2835,2835,2835,2830,126
20240307,114000,1073470505,2835,2830,2835,2830,229
20240307,113900,1072822430,2835,2830,2835,2830,223
20240307,113800,1072191335,2835,2835,2835,2835,3080
20240307,113700,1063459535,2840,2840,2840,2840,272
20240307,113600,1062687055,2835,2835,2835,2835,348
20240307,113500,1061700475,2840,2835,2840,2835,123
20240307,113400,1061351765,2840,2835,2840,2835,64
20240307,113300,1061170320,2840,2835,2840,2835,143
20240307,113200,1060764905,2835,2840,2840,2835,309
20240307,113100,1059888585,2845,2840,2845,2840,26
20240307,113000,1059814740,2840,2840,2840,2840,687
20240307,112900,1057863660,2840,2840,2840,2840,206
20240307,112800,1057278620,2845,2845,2845,2845,0
20240307,112700,1057278620,2845,2840,2845,2840,103
20240307,112600,1056986090,2845,2840,2845,2840,68
20240307,112500,1056792950,2845,2845,2845,2845,380
20240307,112400,1055711850,2840,2840,2845,2840,215
20240307,112300,1055101225,2845,2845,2845,2845,40
20240307,112200,1054987425,2850,2840,2850,2840,410
20240307,112100,1053822975,2845,2845,2845,2845,11
20240307,112000,1053791680,2850,2845,2850,2845,3241
20240307,111900,1044561310,2850,2850,2850,2845,248
20240307,111800,1043855690,2845,2845,2845,2845,86
20240307,111700,1043611020,2840,2845,2845,2840,161
20240307,111600,1043153485,2845,2840,2845,2840,1069
20240307,111500,1040117465,2840,2840,2840,2840,41
20240307,111400,1040001025,2840,2840,2840,2840,101
20240307,111300,1039714185,2840,2840,2840,2840,64
20240307,111200,1039532425,2845,2835,2845,2835,107
20240307,111100,1039229025,2835,2835,2835,2835,77
20240307,111000,1039010730,2840,2845,2845,2840,136
20240307,110900,1038623940,2845,2850,2850,2845,31
20240307,110800,1038535595,2840,2835,2840,2835,88
20240307,110700,1038285800,2835,2835,2835,2835,206
20240307,110600,1037701790,2835,2835,2835,2835,127
20240307,110500,1037341745,2835,2835,2835,2835,0
20240307,110400,1037341745,2835,2845,2845,2835,38
20240307,110300,1037234005,2845,2835,2845,2835,3588
20240307,110200,1027037250,2835,2835,2835,2835,63
20240307,110100,1026858645,2835,2830,2835,2830,660
20240307,110000,1024987740,2830,2835,2835,2830,3204
20240307,105900,1015904620,2835,2835,2835,2835,63
20240307,105800,1015726015,2840,2840,2840,2840,452
20240307,105700,1014442335,2840,2835,2840,2835,2251
20240307,105600,1008060730,2835,2830,2835,2830,65
20240307,105500,1007876770,2830,2830,2830,2830,0
20240307,105400,1007876770,2830,2825,2830,2820,5875
20240307,105300,991272245,2825,2815,2825,2815,3866
20240307,105200,980359775,2815,2810,2815,2810,4146
20240307,105100,968688790,2810,2810,2810,2810,818
20240307,105000,966390210,2810,2810,2810,2810,65
20240307,104900,966207560,2810,2810,2810,2810,1067
20240307,104800,963209290,2810,2805,2815,2805,1554
20240307,104700,958842515,2805,2810,2810,2805,3490
20240307,104600,949040480,2810,2810,2810,2810,256
20240307,104500,948321120,2810,2805,2815,2805,937
20240307,104400,945692635,2815,2810,2820,2805,9168
20240307,104300,919927485,2810,2820,2820,2810,23024
20240307,104200,855114520,2815,2820,2825,2815,801
20240307,104100,852856725,2820,2820,2820,2820,383
20240307,104000,851776665,2820,2815,2820,2815,2069
20240307,103900,845942100,2815,2820,2820,2815,435
20240307,103800,844715705,2820,2820,2820,2820,543
20240307,103700,843184445,2825,2820,2825,2820,121
20240307,103600,842842950,2820,2820,2820,2815,3451
20240307,103500,833123715,2820,2820,2825,2820,13724
20240307,103400,794422020,2820,2825,2825,2820,5135
20240307,103300,779933710,2820,2820,2825,2820,87
20240307,103200,779688270,2820,2820,2825,2820,721
20240307,103100,777655000,2820,2825,2825,2820,730
20240307,103000,775593075,2825,2830,2830,2825,753
20240307,102900,773465600,2830,2825,2830,2825,103
20240307,102800,773174620,2825,2825,2825,2825,9
20240307,102700,773149195,2820,2820,2825,2820,564
20240307,102600,771556215,2820,2820,2820,2820,3888
20240307,102500,760592055,2820,2820,2820,2820,724
20240307,102400,758550375,2820,2825,2825,2820,129
20240307,102300,758186545,2820,2825,2825,2820,1055
20240307,102200,755210115,2825,2825,2825,2825,6610
20240307,102100,736536865,2825,2830,2830,2825,2284
20240307,102000,730084165,2825,2825,2825,2825,63
20240307,101900,729906190,2825,2830,2830,2825,103
20240307,101800,729615210,2825,2825,2825,2825,14289
20240307,101700,689248785,2825,2830,2830,2825,1169
20240307,101600,685941515,2830,2830,2835,2830,9216
20240307,101500,659856710,2835,2835,2840,2830,2378
20240307,101400,653121805,2840,2835,2840,2835,1585
20240307,101300,648628280,2840,2840,2840,2840,160
20240307,101200,648173880,2845,2840,2845,2840,2
20240307,101100,648168195,2835,2835,2835,2835,129
20240307,101000,647802480,2835,2835,2835,2835,39
20240307,100900,647691915,2840,2835,2840,2835,3514
20240307,100800,637729220,2835,2835,2835,2830,220
20240307,100700,637106555,2835,2835,2835,2830,697
20240307,100600,635130750,2835,2835,2835,2835,2
20240307,100500,635125080,2835,2835,2835,2835,0
20240307,100400,635125080,2835,2835,2835,2835,195
20240307,100300,634572255,2835,2830,2835,2830,516
20240307,100200,633111945,2830,2835,2835,2830,4072
20240307,100100,621588175,2835,2835,2835,2835,201
20240307,100000,621018340,2835,2840,2840,2835,6242
20240307,095900,603314635,2840,2840,2840,2840,178
20240307,095800,602809115,2840,2845,2845,2840,3122
20240307,095700,593934630,2850,2845,2850,2845,4909
20240307,095600,579968520,2845,2845,2845,2845,0
20240307,095500,579968520,2845,2845,2845,2845,151
20240307,095400,579538925,2855,2840,2855,2840,363
20240307,095300,578507885,2850,2845,2850,2840,1388
20240307,095200,574557495,2845,2845,2845,2845,1736
20240307,095100,569618575,2840,2835,2840,2835,2931
20240307,095000,561304535,2845,2845,2845,2845,0
20240307,094900,561304535,2845,2840,2845,2830,202
20240307,094800,560730860,2840,2840,2840,2840,390
20240307,094700,559623260,2840,2840,2840,2840,0
20240307,094600,559623260,2840,2830,2840,2830,549
20240307,094500,558069100,2830,2830,2835,2830,6262
20240307,094400,540327370,2835,2830,2835,2830,410
20240307,094300,539167065,2830,2830,2835,2830,2469
20240307,094200,532179695,2830,2830,2830,2830,9619
20240307,094100,504957925,2835,2835,2835,2835,187
20240307,094000,504427780,2840,2840,2845,2840,512
20240307,093900,502973585,2840,2830,2840,2830,425
20240307,093800,501766815,2840,2830,2845,2830,176
20240307,093700,501267660,2830,2835,2835,2830,1409
20240307,093600,497280040,2830,2830,2830,2830,0
20240307,093500,497280040,2830,2830,2830,2830,0
20240307,093400,497280040,2830,2830,2830,2830,0
20240307,093300,497280040,2830,2830,2830,2830,1017
20240307,093200,494401930,2830,2835,2835,2830,1335
20240307,093100,490619790,2835,2830,2835,2830,415
20240307,093000,489443945,2830,2830,2830,2830,1935
20240307,092900,483967895,2830,2830,2830,2830,162
20240307,092800,483509435,2830,2830,2830,2830,3098
20240307,092700,474742095,2830,2835,2835,2830,1337
20240307,092600,470952655,2835,2830,2835,2830,903
20240307,092500,468396985,2830,2830,2835,2830,6081
20240307,092400,451187745,2830,2830,2830,2830,3381
20240307,092300,441619515,2830,2830,2830,2830,595
20240307,092200,439935665,2825,2835,2835,2825,4993
20240307,092100,425807290,2835,2835,2835,2835,3569
20240307,092000,415689175,2835,2850,2855,2835,7196
20240307,091900,395259455,2850,2840,2850,2840,2938
20240307,091800,386890380,2840,2835,2840,2835,3788
20240307,091700,376144100,2830,2830,2830,2820,26397
20240307,091600,301482500,2830,2830,2830,2825,8122
20240307,091500,278536375,2830,2825,2830,2825,166
20240307,091400,278067175,2820,2825,2825,2820,2156
20240307,091300,271981660,2830,2825,2830,2825,1016
20240307,091200,269108675,2825,2825,2825,2825,455
20240307,091100,267823300,2825,2825,2825,2825,1158
20240307,091000,264551950,2830,2825,2835,2825,3150
20240307,090900,255652150,2820,2820,2820,2820,1036
20240307,090800,252730630,2820,2820,2820,2815,7101
20240307,090700,232707545,2820,2820,2820,2820,2101
20240307,090600,226782725,2820,2835,2835,2815,13309
20240307,090500,189231775,2835,2820,2835,2820,1350
20240307,090400,185408815,2820,2835,2845,2820,14584
20240307,090300,144144850,2835,2845,2845,2830,16385
20240307,090200,97686790,2840,2845,2850,2840,6512
20240307,090100,79156845,2840,2870,2870,2835,19576
20240307,090000,23316500,2870,2875,2880,2870,8102