KissMeData/033320/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191500,854726845,4625,4625,4625,4625,2234
20240307,191400,854726845,4625,4625,4625,4625,0
20240307,191300,854726845,4625,4625,4625,4625,0
20240307,191200,854726845,4625,4625,4625,4625,0
20240307,191100,854726845,4625,4625,4625,4625,0
20240307,191000,854726845,4625,4625,4625,4625,0
20240307,190900,854726845,4625,4625,4625,4625,0
20240307,190800,854726845,4625,4625,4625,4625,0
20240307,190700,854726845,4625,4625,4625,4625,0
20240307,190600,854726845,4625,4625,4625,4625,0
20240307,190500,854726845,4625,4625,4625,4625,0
20240307,190400,854726845,4625,4625,4625,4625,0
20240307,190300,854726845,4625,4625,4625,4625,0
20240307,190200,854726845,4625,4625,4625,4625,0
20240307,190100,854726845,4625,4625,4625,4625,0
20240307,190000,854726845,4625,4625,4625,4625,0
20240307,185900,854726845,4625,4625,4625,4625,0
20240307,185800,854726845,4625,4625,4625,4625,0
20240307,185700,854726845,4625,4625,4625,4625,0
20240307,185600,854726845,4625,4625,4625,4625,0
20240307,185500,854726845,4625,4625,4625,4625,0
20240307,185400,854726845,4625,4625,4625,4625,0
20240307,185300,854726845,4625,4625,4625,4625,0
20240307,185200,854726845,4625,4625,4625,4625,0
20240307,185100,854726845,4625,4625,4625,4625,0
20240307,185000,854726845,4625,4625,4625,4625,0
20240307,184900,854726845,4625,4625,4625,4625,0
20240307,184800,854726845,4625,4625,4625,4625,0
20240307,184700,854726845,4625,4625,4625,4625,0
20240307,184600,854726845,4625,4625,4625,4625,0
20240307,184500,854726845,4625,4625,4625,4625,2234
20240307,184400,854726845,4625,4625,4625,4625,0
20240307,184300,854726845,4625,4625,4625,4625,0
20240307,184200,854726845,4625,4625,4625,4625,0
20240307,184100,854726845,4625,4625,4625,4625,0
20240307,184000,854726845,4625,4625,4625,4625,0
20240307,183900,854726845,4625,4625,4625,4625,0
20240307,183800,854726845,4625,4625,4625,4625,0
20240307,183700,854726845,4625,4625,4625,4625,0
20240307,183600,854726845,4625,4625,4625,4625,0
20240307,183500,854726845,4625,4625,4625,4625,0
20240307,183400,854726845,4625,4625,4625,4625,0
20240307,183300,854726845,4625,4625,4625,4625,0
20240307,183200,854726845,4625,4625,4625,4625,0
20240307,183100,854726845,4625,4625,4625,4625,0
20240307,183000,854726845,4625,4625,4625,4625,0
20240307,182900,854726845,4625,4625,4625,4625,0
20240307,182800,854726845,4625,4625,4625,4625,0
20240307,182700,854726845,4625,4625,4625,4625,0
20240307,182600,854726845,4625,4625,4625,4625,0
20240307,182500,854726845,4625,4625,4625,4625,0
20240307,182400,854726845,4625,4625,4625,4625,0
20240307,182300,854726845,4625,4625,4625,4625,0
20240307,182200,854726845,4625,4625,4625,4625,0
20240307,182100,854726845,4625,4625,4625,4625,0
20240307,182000,854726845,4625,4625,4625,4625,0
20240307,181900,854726845,4625,4625,4625,4625,0
20240307,181800,854726845,4625,4625,4625,4625,0
20240307,181700,854726845,4625,4625,4625,4625,0
20240307,181600,854726845,4625,4625,4625,4625,0
20240307,181500,854726845,4625,4625,4625,4625,2234
20240307,181400,854726845,4625,4625,4625,4625,0
20240307,181300,854726845,4625,4625,4625,4625,0
20240307,181200,854726845,4625,4625,4625,4625,0
20240307,181100,854726845,4625,4625,4625,4625,0
20240307,181000,854726845,4625,4625,4625,4625,0
20240307,180900,854726845,4625,4625,4625,4625,0
20240307,180800,854726845,4625,4625,4625,4625,0
20240307,180700,854726845,4625,4625,4625,4625,0
20240307,180600,854726845,4625,4625,4625,4625,0
20240307,180500,854726845,4625,4625,4625,4625,0
20240307,180400,854726845,4625,4625,4625,4625,0
20240307,180300,854726845,4625,4625,4625,4625,0
20240307,180200,854726845,4625,4625,4625,4625,0
20240307,180100,854726845,4625,4625,4625,4625,0
20240307,180000,854726845,4625,4625,4625,4625,0
20240307,175900,854726845,4625,4625,4625,4625,0
20240307,175800,854726845,4625,4625,4625,4625,0
20240307,175700,854726845,4625,4625,4625,4625,0
20240307,175600,854726845,4625,4625,4625,4625,0
20240307,175500,854726845,4625,4625,4625,4625,0
20240307,175400,854726845,4625,4625,4625,4625,0
20240307,175300,854726845,4625,4625,4625,4625,0
20240307,175200,854726845,4625,4625,4625,4625,0
20240307,175100,854726845,4625,4625,4625,4625,0
20240307,175000,854726845,4625,4625,4625,4625,0
20240307,174900,854726845,4625,4625,4625,4625,0
20240307,174800,854726845,4625,4625,4625,4625,0
20240307,174700,854726845,4625,4625,4625,4625,0
20240307,174600,854726845,4625,4625,4625,4625,0
20240307,174500,854726845,4625,4625,4625,4625,2234
20240307,174400,854726845,4625,4625,4625,4625,0
20240307,174300,854726845,4625,4625,4625,4625,0
20240307,174200,854726845,4625,4625,4625,4625,0
20240307,174100,854726845,4625,4625,4625,4625,0
20240307,174000,854726845,4625,4625,4625,4625,0
20240307,173900,854726845,4625,4625,4625,4625,0
20240307,173800,854726845,4625,4625,4625,4625,0
20240307,173700,854726845,4625,4625,4625,4625,0
20240307,173600,854726845,4625,4625,4625,4625,0
20240307,173500,854726845,4625,4625,4625,4625,0
20240307,173400,854726845,4625,4625,4625,4625,0
20240307,173300,854726845,4625,4625,4625,4625,0
20240307,173200,854726845,4625,4625,4625,4625,0
20240307,173100,854726845,4625,4625,4625,4625,0
20240307,173000,854726845,4625,4625,4625,4625,0
20240307,172900,854726845,4625,4625,4625,4625,0
20240307,172800,854726845,4625,4625,4625,4625,0
20240307,172700,854726845,4625,4625,4625,4625,0
20240307,172600,854726845,4625,4625,4625,4625,0
20240307,172500,854726845,4625,4625,4625,4625,0
20240307,172400,854726845,4625,4625,4625,4625,0
20240307,172300,854726845,4625,4625,4625,4625,0
20240307,172200,854726845,4625,4625,4625,4625,0
20240307,172100,854726845,4625,4625,4625,4625,0
20240307,172000,854726845,4625,4625,4625,4625,0
20240307,171900,854726845,4625,4625,4625,4625,0
20240307,171800,854726845,4625,4625,4625,4625,0
20240307,171700,854726845,4625,4625,4625,4625,0
20240307,171600,854726845,4625,4625,4625,4625,0
20240307,171500,854726845,4625,4625,4625,4625,2234
20240307,171400,854726845,4625,4625,4625,4625,0
20240307,171300,854726845,4625,4625,4625,4625,0
20240307,171200,854726845,4625,4625,4625,4625,0
20240307,171100,854726845,4625,4625,4625,4625,0
20240307,171000,854726845,4625,4625,4625,4625,0
20240307,170900,854726845,4625,4625,4625,4625,0
20240307,170800,854726845,4625,4625,4625,4625,0
20240307,170700,854726845,4625,4625,4625,4625,0
20240307,170600,854726845,4625,4625,4625,4625,0
20240307,170500,854726845,4625,4625,4625,4625,0
20240307,170400,854726845,4625,4625,4625,4625,0
20240307,170300,854726845,4625,4625,4625,4625,0
20240307,170200,854726845,4625,4625,4625,4625,0
20240307,170100,854726845,4625,4625,4625,4625,0
20240307,170000,854726845,4625,4625,4625,4625,0
20240307,165900,854726845,4625,4625,4625,4625,0
20240307,165800,854726845,4625,4625,4625,4625,0
20240307,165700,854726845,4625,4625,4625,4625,0
20240307,165600,854726845,4625,4625,4625,4625,0
20240307,165500,854726845,4625,4625,4625,4625,0
20240307,165400,854726845,4625,4625,4625,4625,0
20240307,165300,854726845,4625,4625,4625,4625,0
20240307,165200,854726845,4625,4625,4625,4625,0
20240307,165100,854726845,4625,4625,4625,4625,0
20240307,165000,854726845,4625,4625,4625,4625,0
20240307,164900,854726845,4625,4625,4625,4625,0
20240307,164800,854726845,4625,4625,4625,4625,0
20240307,164700,854726845,4625,4625,4625,4625,0
20240307,164600,854726845,4625,4625,4625,4625,0
20240307,164500,854726845,4625,4625,4625,4625,2234
20240307,164400,854726845,4625,4625,4625,4625,0
20240307,164300,854726845,4625,4625,4625,4625,0
20240307,164200,854726845,4625,4625,4625,4625,0
20240307,164100,854726845,4625,4625,4625,4625,0
20240307,164000,854726845,4625,4625,4625,4625,0
20240307,163900,854726845,4625,4625,4625,4625,0
20240307,163800,854726845,4625,4625,4625,4625,0
20240307,163700,854726845,4625,4625,4625,4625,0
20240307,163600,854726845,4625,4625,4625,4625,0
20240307,163500,854726845,4625,4625,4625,4625,0
20240307,163400,854726845,4625,4625,4625,4625,0
20240307,163300,854726845,4625,4625,4625,4625,0
20240307,163200,854726845,4625,4625,4625,4625,0
20240307,163100,854726845,4625,4625,4625,4625,0
20240307,163000,854726845,4625,4625,4625,4625,0
20240307,162900,854726845,4625,4625,4625,4625,0
20240307,162800,854726845,4625,4625,4625,4625,0
20240307,162700,854726845,4625,4625,4625,4625,0
20240307,162600,854726845,4625,4625,4625,4625,0
20240307,162500,854726845,4625,4625,4625,4625,0
20240307,162400,854726845,4625,4625,4625,4625,0
20240307,162300,854726845,4625,4625,4625,4625,0
20240307,162200,854726845,4625,4625,4625,4625,0
20240307,162100,854726845,4625,4625,4625,4625,0
20240307,162000,854726845,4625,4625,4625,4625,0
20240307,161900,854726845,4625,4625,4625,4625,0
20240307,161800,854726845,4625,4625,4625,4625,0
20240307,161700,854726845,4625,4625,4625,4625,0
20240307,161600,854726845,4625,4625,4625,4625,0
20240307,161500,854726845,4625,4625,4625,4625,2234
20240307,161400,854726845,4625,4625,4625,4625,0
20240307,161300,854726845,4625,4625,4625,4625,0
20240307,161200,854726845,4625,4625,4625,4625,0
20240307,161100,854726845,4625,4625,4625,4625,0
20240307,161000,854726845,4625,4625,4625,4625,0
20240307,160900,854726845,4625,4625,4625,4625,0
20240307,160800,854726845,4625,4625,4625,4625,0
20240307,160700,854726845,4625,4625,4625,4625,0
20240307,160600,854726845,4625,4625,4625,4625,0
20240307,160500,854726845,4625,4625,4625,4625,0
20240307,160400,854726845,4625,4625,4625,4625,0
20240307,160300,854726845,4625,4625,4625,4625,0
20240307,160200,854726845,4625,4625,4625,4625,0
20240307,160100,854726845,4625,4625,4625,4625,0
20240307,160000,854726845,4625,4625,4625,4625,0
20240307,155900,854726845,4625,4625,4625,4625,0
20240307,155800,854726845,4625,4625,4625,4625,0
20240307,155700,854726845,4625,4625,4625,4625,0
20240307,155600,854726845,4625,4625,4625,4625,0
20240307,155500,854726845,4625,4625,4625,4625,0
20240307,155400,854726845,4625,4625,4625,4625,0
20240307,155300,854726845,4625,4625,4625,4625,0
20240307,155200,854726845,4625,4625,4625,4625,0
20240307,155100,854726845,4625,4625,4625,4625,0
20240307,155000,854726845,4625,4625,4625,4625,0
20240307,154900,854726845,4625,4625,4625,4625,0
20240307,154800,854726845,4625,4625,4625,4625,0
20240307,154700,854726845,4625,4625,4625,4625,0
20240307,154600,854726845,4625,4625,4625,4625,0
20240307,154500,854726845,4625,4625,4625,4625,2234
20240307,154400,854726845,4625,4625,4625,4625,0
20240307,154300,854726845,4625,4625,4625,4625,0
20240307,154200,854726845,4625,4625,4625,4625,0
20240307,154100,854726845,4625,4625,4625,4625,0
20240307,154000,854726845,4625,4625,4625,4625,0
20240307,153900,854726845,4625,4625,4625,4625,0
20240307,153800,854726845,4625,4625,4625,4625,0
20240307,153700,854726845,4625,4625,4625,4625,0
20240307,153600,854726845,4625,4625,4625,4625,0
20240307,153500,854726845,4625,4625,4625,4625,0
20240307,153400,854726845,4625,4625,4625,4625,0
20240307,153300,854726845,4625,4625,4625,4625,0
20240307,153200,854726845,4625,4625,4625,4625,0
20240307,153100,854726845,4625,4625,4625,4625,0
20240307,153000,854726845,4625,4625,4625,4625,2234
20240307,152900,844394595,4650,4650,4650,4650,0
20240307,152800,844394595,4650,4650,4650,4650,0
20240307,152700,844394595,4650,4650,4650,4650,0
20240307,152600,844394595,4650,4650,4650,4650,0
20240307,152500,844394595,4650,4650,4650,4650,0
20240307,152400,844394595,4650,4650,4650,4650,0
20240307,152300,844394595,4650,4650,4650,4650,0
20240307,152200,844394595,4650,4650,4650,4650,0
20240307,152100,844394595,4650,4650,4650,4650,0
20240307,152000,844394595,4650,4650,4650,4650,0
20240307,151900,844394595,4650,4635,4650,4625,2295
20240307,151800,833775065,4635,4635,4635,4635,32
20240307,151700,833626745,4635,4635,4635,4630,910
20240307,151600,829413180,4630,4660,4660,4630,2416
20240307,151500,818220240,4635,4635,4635,4635,0
20240307,151400,818220240,4635,4650,4650,4630,1601
20240307,151300,810800640,4650,4640,4650,4635,220
20240307,151200,809779870,4635,4640,4640,4635,4567
20240307,151100,788606130,4640,4640,4640,4640,167
20240307,151000,787831250,4640,4650,4650,4640,290
20240307,150900,786485450,4650,4645,4650,4640,543
20240307,150800,783963975,4645,4645,4645,4645,0
20240307,150700,783963975,4645,4645,4645,4645,25
20240307,150600,783847850,4650,4655,4655,4650,3366
20240307,150500,768189320,4655,4655,4655,4655,50
20240307,150400,767956570,4670,4665,4670,4665,30
20240307,150300,767816585,4650,4650,4650,4650,0
20240307,150200,767816585,4650,4645,4650,4645,120
20240307,150100,767258685,4645,4645,4645,4645,37
20240307,150000,767086820,4645,4645,4645,4645,363
20240307,145900,765400685,4650,4645,4650,4645,200
20240307,145800,764470935,4650,4650,4650,4650,0
20240307,145700,764470935,4650,4645,4650,4645,311
20240307,145600,763025090,4645,4645,4645,4645,0
20240307,145500,763025090,4645,4645,4645,4645,90
20240307,145400,762607040,4650,4650,4650,4650,80
20240307,145300,762235040,4650,4650,4650,4650,0
20240307,145200,762235040,4650,4655,4655,4650,3000
20240307,145100,748281395,4660,4660,4660,4660,210
20240307,145000,747302795,4665,4665,4665,4665,1
20240307,144900,747298130,4660,4660,4660,4660,4
20240307,144800,747279490,4665,4665,4665,4665,1
20240307,144700,747274825,4660,4660,4670,4660,415
20240307,144600,745340725,4670,4670,4670,4670,20
20240307,144500,745247325,4665,4665,4665,4665,30
20240307,144400,745107375,4680,4680,4680,4680,0
20240307,144300,745107375,4680,4680,4680,4680,0
20240307,144200,745107375,4680,4680,4680,4680,0
20240307,144100,745107375,4680,4680,4680,4680,0
20240307,144000,745107375,4680,4680,4680,4680,0
20240307,143900,745107375,4680,4680,4680,4680,0
20240307,143800,745107375,4680,4680,4680,4680,0
20240307,143700,745107375,4680,4680,4680,4680,1
20240307,143600,745102695,4660,4660,4660,4660,0
20240307,143500,745102695,4660,4660,4660,4660,104
20240307,143400,744618055,4680,4680,4680,4680,0
20240307,143300,744618055,4680,4680,4680,4680,0
20240307,143200,744618055,4680,4680,4680,4680,15
20240307,143100,744547855,4680,4680,4680,4680,123
20240307,143000,743972215,4680,4680,4680,4680,0
20240307,142900,743972215,4680,4680,4680,4680,202
20240307,142800,743026855,4655,4660,4680,4655,938
20240307,142700,738657185,4685,4685,4685,4685,1
20240307,142600,738652500,4660,4660,4660,4660,210
20240307,142500,737673900,4660,4660,4660,4660,504
20240307,142400,735325260,4685,4685,4685,4685,0
20240307,142300,735325260,4685,4680,4685,4660,176
20240307,142200,734504975,4685,4685,4685,4685,0
20240307,142100,734504975,4685,4685,4685,4685,0
20240307,142000,734504975,4685,4685,4685,4685,0
20240307,141900,734504975,4685,4685,4685,4685,0
20240307,141800,734504975,4685,4685,4685,4685,21
20240307,141700,734406590,4665,4680,4680,4665,878
20240307,141600,730297565,4680,4680,4680,4680,0
20240307,141500,730297565,4680,4680,4680,4680,6
20240307,141400,730269485,4680,4680,4680,4680,0
20240307,141300,730269485,4680,4680,4680,4680,0
20240307,141200,730269485,4680,4680,4680,4680,0
20240307,141100,730269485,4680,4680,4680,4680,0
20240307,141000,730269485,4680,4680,4680,4680,2
20240307,140900,730260125,4680,4680,4680,4680,100
20240307,140800,729792125,4680,4680,4680,4680,0
20240307,140700,729792125,4680,4680,4680,4680,0
20240307,140600,729792125,4680,4680,4680,4680,0
20240307,140500,729792125,4680,4680,4680,4680,0
20240307,140400,729792125,4680,4680,4680,4680,1
20240307,140300,729787445,4660,4660,4660,4660,1
20240307,140200,729782785,4660,4665,4665,4660,648
20240307,140100,726762715,4690,4690,4690,4690,0
20240307,140000,726762715,4690,4690,4690,4690,0
20240307,135900,726762715,4690,4690,4690,4690,1
20240307,135800,726758025,4665,4665,4665,4665,82
20240307,135700,726375495,4690,4690,4690,4690,0
20240307,135600,726375495,4690,4690,4690,4690,0
20240307,135500,726375495,4690,4685,4690,4685,100
20240307,135400,725906880,4685,4685,4685,4685,1
20240307,135300,725902195,4665,4670,4670,4665,222
20240307,135200,724865915,4685,4685,4685,4685,0
20240307,135100,724865915,4685,4685,4685,4685,9
20240307,135000,724823750,4680,4680,4680,4680,0
20240307,134900,724823750,4680,4670,4680,4670,839
20240307,134800,720900590,4670,4670,4670,4670,435
20240307,134700,718869140,4670,4670,4670,4670,97
20240307,134600,718416150,4670,4665,4670,4665,61
20240307,134500,718131355,4670,4670,4670,4670,5
20240307,134400,718108005,4670,4670,4670,4670,0
20240307,134300,718108005,4670,4670,4670,4670,0
20240307,134200,718108005,4670,4670,4670,4670,0
20240307,134100,718108005,4670,4670,4670,4670,0
20240307,134000,718108005,4670,4670,4670,4670,1500
20240307,133900,711103005,4665,4665,4665,4665,70
20240307,133800,710776455,4670,4670,4670,4670,50
20240307,133700,710542955,4670,4660,4670,4655,131
20240307,133600,709932535,4670,4670,4670,4670,62
20240307,133500,709642995,4670,4670,4670,4670,0
20240307,133400,709642995,4670,4670,4670,4670,0
20240307,133300,709642995,4670,4670,4670,4670,2
20240307,133200,709633655,4670,4670,4670,4670,0
20240307,133100,709633655,4670,4670,4670,4670,50
20240307,133000,709400155,4670,4670,4670,4670,1
20240307,132900,709395485,4655,4655,4655,4655,231
20240307,132800,708320180,4675,4675,4675,4675,1
20240307,132700,708315505,4655,4655,4655,4655,20
20240307,132600,708222405,4650,4665,4665,4650,300
20240307,132500,706826835,4675,4675,4675,4675,0
20240307,132400,706826835,4675,4675,4675,4675,0
20240307,132300,706826835,4675,4675,4675,4645,1943
20240307,132200,697779435,4700,4700,4710,4700,341
20240307,132100,696176715,4715,4710,4715,4710,639
20240307,132000,693165680,4725,4660,4725,4660,4271
20240307,131900,673151720,4660,4670,4670,4660,322
20240307,131800,671649150,4670,4670,4670,4670,215
20240307,131700,670645100,4660,4650,4660,4650,1680
20240307,131600,662824000,4645,4645,4645,4645,185
20240307,131500,661964675,4645,4645,4645,4645,0
20240307,131400,661964675,4645,4645,4645,4645,0
20240307,131300,661964675,4645,4645,4645,4645,20
20240307,131200,661871775,4645,4635,4645,4635,14
20240307,131100,661806815,4645,4645,4645,4645,0
20240307,131000,661806815,4645,4630,4645,4630,77
20240307,130900,661450290,4635,4635,4635,4635,211
20240307,130800,660472305,4640,4640,4640,4640,107
20240307,130700,659975825,4645,4645,4645,4645,30
20240307,130600,659836475,4645,4645,4645,4645,0
20240307,130500,659836475,4645,4645,4645,4645,0
20240307,130400,659836475,4645,4645,4645,4645,0
20240307,130300,659836475,4645,4645,4645,4645,5
20240307,130200,659813250,4645,4645,4645,4645,51
20240307,130100,659576355,4640,4640,4640,4640,0
20240307,130000,659576355,4640,4640,4640,4640,104
20240307,125900,659093795,4640,4640,4640,4640,0
20240307,125800,659093795,4640,4640,4640,4640,1
20240307,125700,659089155,4630,4630,4630,4630,0
20240307,125600,659089155,4630,4630,4630,4630,10
20240307,125500,659042855,4630,4635,4635,4630,80
20240307,125400,658672330,4635,4640,4640,4635,171
20240307,125300,657879680,4645,4645,4645,4645,19
20240307,125200,657791425,4640,4640,4640,4640,0
20240307,125100,657791425,4640,4640,4640,4640,7
20240307,125000,657758945,4635,4635,4635,4635,1
20240307,124900,657754310,4635,4635,4635,4635,1
20240307,124800,657749675,4640,4645,4645,4640,16
20240307,124700,657675430,4645,4645,4645,4645,3
20240307,124600,657661495,4645,4645,4645,4645,0
20240307,124500,657661495,4645,4645,4645,4645,0
20240307,124400,657661495,4645,4635,4645,4635,101
20240307,124300,657193350,4630,4630,4635,4630,9
20240307,124200,657151675,4635,4635,4635,4635,80
20240307,124100,656780875,4635,4630,4635,4630,194
20240307,124000,655882650,4630,4635,4635,4630,552
20240307,123900,653326365,4635,4635,4635,4635,160
20240307,123800,652584765,4640,4640,4640,4640,0
20240307,123700,652584765,4640,4640,4640,4640,128
20240307,123600,651990845,4645,4645,4645,4645,0
20240307,123500,651990845,4645,4645,4645,4645,110
20240307,123400,651479895,4650,4650,4650,4650,5
20240307,123300,651456645,4650,4650,4650,4650,0
20240307,123200,651456645,4650,4650,4650,4650,10
20240307,123100,651410145,4655,4655,4655,4655,20
20240307,123000,651317045,4655,4655,4655,4655,0
20240307,122900,651317045,4655,4655,4655,4655,0
20240307,122800,651317045,4655,4655,4655,4655,10
20240307,122700,651270495,4660,4660,4660,4660,0
20240307,122600,651270495,4660,4660,4660,4660,0
20240307,122500,651270495,4660,4660,4660,4660,0
20240307,122400,651270495,4660,4660,4660,4660,0
20240307,122300,651270495,4660,4660,4660,4660,0
20240307,122200,651270495,4660,4660,4660,4660,0
20240307,122100,651270495,4660,4660,4660,4660,0
20240307,122000,651270495,4660,4650,4660,4630,429
20240307,121900,649274925,4650,4650,4650,4650,0
20240307,121800,649274925,4650,4650,4650,4650,2
20240307,121700,649265625,4650,4650,4650,4650,0
20240307,121600,649265625,4650,4650,4650,4650,1
20240307,121500,649260975,4625,4625,4625,4625,388
20240307,121400,647466475,4625,4630,4650,4620,949
20240307,121300,643078085,4625,4635,4635,4625,3300
20240307,121200,627812675,4625,4625,4625,4625,0
20240307,121100,627812675,4625,4625,4625,4625,0
20240307,121000,627812675,4625,4625,4625,4625,0
20240307,120900,627812675,4625,4625,4625,4625,600
20240307,120800,625037675,4650,4650,4650,4650,1
20240307,120700,625033025,4630,4650,4650,4630,7429
20240307,120600,590612125,4650,4650,4650,4650,0
20240307,120500,590612125,4650,4650,4650,4650,30
20240307,120400,590472625,4635,4635,4650,4635,803
20240307,120300,586750705,4635,4650,4650,4635,396
20240307,120200,584915170,4650,4650,4650,4650,15
20240307,120100,584845420,4635,4635,4635,4635,0
20240307,120000,584845420,4635,4635,4635,4635,0
20240307,115900,584845420,4635,4635,4635,4635,99
20240307,115800,584386555,4650,4650,4650,4650,1
20240307,115700,584381905,4630,4630,4630,4630,0
20240307,115600,584381905,4630,4635,4635,4630,1000
20240307,115500,579750405,4635,4635,4635,4635,501
20240307,115400,577428270,4640,4640,4640,4640,0
20240307,115300,577428270,4640,4640,4640,4640,0
20240307,115200,577428270,4640,4640,4640,4640,417
20240307,115100,575493390,4640,4650,4650,4640,13
20240307,115000,575433060,4660,4660,4660,4660,1
20240307,114900,575428400,4660,4660,4660,4660,1
20240307,114800,575423740,4635,4635,4635,4635,5
20240307,114700,575400565,4635,4640,4640,4635,947
20240307,114600,571010920,4640,4640,4640,4640,1
20240307,114500,571006280,4635,4635,4635,4635,0
20240307,114400,571006280,4635,4640,4640,4635,1128
20240307,114300,565777000,4640,4635,4640,4635,415
20240307,114200,563851975,4640,4640,4640,4640,105
20240307,114100,563364775,4640,4635,4640,4635,43
20240307,114000,563165370,4640,4640,4640,4640,500
20240307,113900,560845370,4640,4640,4640,4640,0
20240307,113800,560845370,4640,4640,4640,4640,1225
20240307,113700,555161370,4645,4645,4645,4645,944
20240307,113600,550776490,4650,4650,4650,4650,500
20240307,113500,548451490,4650,4650,4650,4650,0
20240307,113400,548451490,4650,4650,4650,4650,400
20240307,113300,546591490,4660,4660,4660,4650,159
20240307,113200,545851140,4655,4655,4655,4655,0
20240307,113100,545851140,4655,4655,4655,4655,0
20240307,113000,545851140,4655,4655,4655,4655,100
20240307,112900,545385640,4660,4660,4660,4660,1
20240307,112800,545380980,4660,4660,4660,4655,128
20240307,112700,544784550,4660,4660,4660,4660,1
20240307,112600,544779890,4665,4665,4665,4665,0
20240307,112500,544779890,4665,4665,4665,4665,0
20240307,112400,544779890,4665,4665,4665,4665,0
20240307,112300,544779890,4665,4665,4665,4665,30
20240307,112200,544639940,4665,4665,4665,4665,0
20240307,112100,544639940,4665,4665,4665,4665,5
20240307,112000,544616615,4665,4665,4665,4665,0
20240307,111900,544616615,4665,4665,4665,4665,257
20240307,111800,543417710,4665,4665,4665,4665,0
20240307,111700,543417710,4665,4665,4665,4665,0
20240307,111600,543417710,4665,4665,4665,4665,0
20240307,111500,543417710,4665,4665,4665,4665,20
20240307,111400,543324410,4665,4665,4665,4665,0
20240307,111300,543324410,4665,4665,4665,4665,1
20240307,111200,543319745,4645,4660,4665,4640,5579
20240307,111100,517395625,4665,4665,4665,4665,100
20240307,111000,516929125,4665,4665,4665,4665,737
20240307,110900,513491020,4665,4665,4665,4665,40
20240307,110800,513304420,4665,4665,4665,4665,1
20240307,110700,513299755,4680,4670,4680,4670,45
20240307,110600,513089405,4670,4675,4675,4670,15
20240307,110500,513019335,4660,4675,4675,4660,110
20240307,110400,512506585,4675,4670,4675,4670,2
20240307,110300,512497240,4660,4665,4665,4660,53
20240307,110200,512250210,4670,4670,4670,4670,2
20240307,110100,512240870,4670,4670,4670,4670,1
20240307,110000,512236200,4670,4670,4670,4670,1
20240307,105900,512231530,4660,4660,4660,4660,0
20240307,105800,512231530,4660,4660,4660,4660,0
20240307,105700,512231530,4660,4660,4660,4660,23
20240307,105600,512124350,4675,4675,4675,4675,1
20240307,105500,512119675,4660,4660,4660,4660,0
20240307,105400,512119675,4660,4660,4660,4660,0
20240307,105300,512119675,4660,4660,4660,4660,0
20240307,105200,512119675,4660,4670,4670,4660,70
20240307,105100,511793465,4675,4675,4675,4675,2
20240307,105000,511784115,4675,4675,4675,4675,40
20240307,104900,511597115,4680,4680,4680,4680,984
20240307,104800,506991995,4680,4670,4680,4670,11
20240307,104700,506940615,4670,4670,4670,4670,0
20240307,104600,506940615,4670,4670,4670,4670,3
20240307,104500,506926605,4670,4670,4670,4660,618
20240307,104400,504040555,4670,4670,4670,4670,10
20240307,104300,503993855,4670,4650,4670,4650,98
20240307,104200,503538135,4645,4645,4645,4645,0
20240307,104100,503538135,4645,4655,4655,4645,94
20240307,104000,503100880,4670,4665,4670,4665,44
20240307,103900,502895405,4655,4670,4670,4655,101
20240307,103800,502425220,4680,4680,4680,4680,1
20240307,103700,502420540,4655,4655,4655,4655,214
20240307,103600,501424370,4640,4640,4640,4640,0
20240307,103500,501424370,4640,4640,4640,4640,71
20240307,103400,501094930,4640,4640,4640,4640,214
20240307,103300,500101970,4640,4645,4645,4640,730
20240307,103200,496714670,4645,4645,4645,4645,0
20240307,103100,496714670,4645,4650,4650,4645,508
20240307,103000,494355000,4665,4665,4665,4665,9
20240307,102900,494313015,4665,4665,4665,4665,21
20240307,102800,494215050,4645,4645,4645,4645,306
20240307,102700,492793680,4645,4645,4645,4645,0
20240307,102600,492793680,4645,4645,4645,4645,671
20240307,102500,489676885,4645,4645,4645,4645,583
20240307,102400,486968850,4640,4640,4640,4640,1300
20240307,102300,480936850,4640,4635,4640,4635,2902
20240307,102200,467472330,4640,4640,4640,4640,1000
20240307,102100,462832330,4640,4635,4640,4635,419
20240307,102000,460889760,4640,4645,4645,4640,2529
20240307,101900,449145200,4640,4645,4645,4635,1668
20240307,101800,441400595,4645,4650,4650,4645,1363
20240307,101700,435062775,4650,4650,4650,4650,1001
20240307,101600,430408125,4650,4655,4655,4650,550
20240307,101500,427848110,4655,4660,4660,4655,128
20240307,101400,427252265,4665,4665,4665,4665,11
20240307,101300,427200950,4665,4665,4665,4665,40
20240307,101200,427014350,4665,4655,4665,4655,11
20240307,101100,426963045,4655,4655,4655,4655,22
20240307,101000,426860635,4665,4665,4665,4665,7
20240307,100900,426827980,4665,4665,4665,4665,5
20240307,100800,426804655,4665,4665,4665,4665,1
20240307,100700,426799990,4650,4670,4670,4650,1046
20240307,100600,421935350,4675,4650,4675,4650,870
20240307,100500,417884200,4655,4655,4655,4655,45
20240307,100400,417674725,4675,4650,4675,4650,223
20240307,100300,416637750,4675,4675,4675,4675,6
20240307,100200,416609700,4650,4650,4650,4650,0
20240307,100100,416609700,4650,4670,4670,4650,1520
20240307,100000,409521300,4670,4670,4670,4670,21
20240307,095900,409423230,4670,4645,4670,4645,7417
20240307,095800,374900685,4635,4640,4645,4635,2905
20240307,095700,361412520,4640,4645,4645,4640,126
20240307,095600,360827645,4645,4645,4645,4625,1977
20240307,095500,351671750,4645,4640,4645,4640,295
20240307,095400,350302900,4640,4640,4645,4635,1922
20240307,095300,341390300,4635,4650,4650,4635,13
20240307,095200,341329865,4650,4650,4650,4650,50
20240307,095100,341097365,4650,4640,4650,4620,1185
20240307,095000,335600320,4645,4660,4660,4645,4934
20240307,094900,312650080,4660,4665,4665,4660,2654
20240307,094800,300274450,4670,4670,4670,4670,1891
20240307,094700,291443480,4675,4675,4675,4675,102
20240307,094600,290966630,4675,4675,4675,4675,158
20240307,094500,290227980,4680,4680,4680,4675,32
20240307,094400,290078230,4670,4670,4670,4670,30
20240307,094300,289938130,4670,4685,4685,4670,3777
20240307,094200,272280365,4685,4685,4685,4685,2
20240307,094100,272270995,4685,4690,4690,4685,325
20240307,094000,270748220,4680,4690,4690,4680,108
20240307,093900,270242675,4690,4690,4690,4680,507
20240307,093800,267864895,4690,4690,4690,4690,3
20240307,093700,267850825,4690,4690,4690,4690,770
20240307,093600,264239525,4680,4680,4680,4680,1
20240307,093500,264234845,4690,4690,4690,4690,350
20240307,093400,262593345,4690,4690,4690,4690,200
20240307,093300,261655345,4690,4680,4690,4680,655
20240307,093200,258587935,4680,4675,4680,4670,328
20240307,093100,257055730,4675,4675,4675,4675,617
20240307,093000,254171255,4680,4675,4685,4665,304
20240307,092900,252749845,4685,4690,4690,4685,43
20240307,092800,252548335,4700,4710,4710,4650,3521
20240307,092700,236077740,4715,4715,4720,4700,4363
20240307,092600,215554920,4715,4715,4715,4715,660
20240307,092500,212443020,4715,4725,4725,4710,2594
20240307,092400,200217885,4715,4725,4725,4715,5159
20240307,092300,175883005,4725,4735,4735,4725,2408
20240307,092200,164500165,4740,4740,4740,4740,50
20240307,092100,164263165,4755,4730,4755,4725,1349
20240307,092000,157881295,4730,4740,4740,4730,3115
20240307,091900,143143805,4740,4740,4755,4740,900
20240307,091800,138877790,4740,4745,4745,4740,772
20240307,091700,135216010,4740,4760,4760,4740,46
20240307,091600,134997890,4740,4770,4770,4740,4154
20240307,091500,115296170,4760,4760,4760,4755,478
20240307,091400,113023150,4760,4760,4760,4760,0
20240307,091300,113023150,4760,4760,4760,4760,25
20240307,091200,112904150,4760,4760,4760,4760,5
20240307,091100,112880350,4765,4775,4775,4765,317
20240307,091000,111366725,4755,4755,4780,4755,285
20240307,090900,110011515,4755,4755,4755,4755,741
20240307,090800,106488060,4755,4755,4755,4755,300
20240307,090700,105061560,4755,4775,4775,4755,311
20240307,090600,103579020,4785,4780,4785,4780,381
20240307,090500,101756710,4785,4770,4785,4770,2423
20240307,090400,90175255,4770,4755,4770,4735,3944
20240307,090300,71452780,4755,4770,4770,4755,5355
20240307,090200,45980930,4770,4775,4780,4770,3931
20240307,090100,27211115,4770,4760,4770,4760,622
20240307,090000,24247195,4760,4755,4760,4755,5066