KissMeData/047400/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192800,1156387630,2830,2830,2830,2830,5637
20240307,192700,1156387630,2830,2830,2830,2830,0
20240307,192600,1156387630,2830,2830,2830,2830,0
20240307,192500,1156387630,2830,2830,2830,2830,0
20240307,192400,1156387630,2830,2830,2830,2830,0
20240307,192300,1156387630,2830,2830,2830,2830,0
20240307,192200,1156387630,2830,2830,2830,2830,0
20240307,192100,1156387630,2830,2830,2830,2830,0
20240307,192000,1156387630,2830,2830,2830,2830,0
20240307,191900,1156387630,2830,2830,2830,2830,0
20240307,191800,1156387630,2830,2830,2830,2830,0
20240307,191700,1156387630,2830,2830,2830,2830,0
20240307,191600,1156387630,2830,2830,2830,2830,0
20240307,191500,1156387630,2830,2830,2830,2830,0
20240307,191400,1156387630,2830,2830,2830,2830,0
20240307,191300,1156387630,2830,2830,2830,2830,0
20240307,191200,1156387630,2830,2830,2830,2830,0
20240307,191100,1156387630,2830,2830,2830,2830,0
20240307,191000,1156387630,2830,2830,2830,2830,0
20240307,190900,1156387630,2830,2830,2830,2830,0
20240307,190800,1156387630,2830,2830,2830,2830,0
20240307,190700,1156387630,2830,2830,2830,2830,0
20240307,190600,1156387630,2830,2830,2830,2830,0
20240307,190500,1156387630,2830,2830,2830,2830,0
20240307,190400,1156387630,2830,2830,2830,2830,0
20240307,190300,1156387630,2830,2830,2830,2830,0
20240307,190200,1156387630,2830,2830,2830,2830,0
20240307,190100,1156387630,2830,2830,2830,2830,0
20240307,190000,1156387630,2830,2830,2830,2830,0
20240307,185900,1156387630,2830,2830,2830,2830,0
20240307,185800,1156387630,2830,2830,2830,2830,5637
20240307,185700,1156387630,2830,2830,2830,2830,0
20240307,185600,1156387630,2830,2830,2830,2830,0
20240307,185500,1156387630,2830,2830,2830,2830,0
20240307,185400,1156387630,2830,2830,2830,2830,0
20240307,185300,1156387630,2830,2830,2830,2830,0
20240307,185200,1156387630,2830,2830,2830,2830,0
20240307,185100,1156387630,2830,2830,2830,2830,0
20240307,185000,1156387630,2830,2830,2830,2830,0
20240307,184900,1156387630,2830,2830,2830,2830,0
20240307,184800,1156387630,2830,2830,2830,2830,0
20240307,184700,1156387630,2830,2830,2830,2830,0
20240307,184600,1156387630,2830,2830,2830,2830,0
20240307,184500,1156387630,2830,2830,2830,2830,0
20240307,184400,1156387630,2830,2830,2830,2830,0
20240307,184300,1156387630,2830,2830,2830,2830,0
20240307,184200,1156387630,2830,2830,2830,2830,0
20240307,184100,1156387630,2830,2830,2830,2830,0
20240307,184000,1156387630,2830,2830,2830,2830,0
20240307,183900,1156387630,2830,2830,2830,2830,0
20240307,183800,1156387630,2830,2830,2830,2830,0
20240307,183700,1156387630,2830,2830,2830,2830,0
20240307,183600,1156387630,2830,2830,2830,2830,0
20240307,183500,1156387630,2830,2830,2830,2830,0
20240307,183400,1156387630,2830,2830,2830,2830,0
20240307,183300,1156387630,2830,2830,2830,2830,0
20240307,183200,1156387630,2830,2830,2830,2830,0
20240307,183100,1156387630,2830,2830,2830,2830,0
20240307,183000,1156387630,2830,2830,2830,2830,0
20240307,182900,1156387630,2830,2830,2830,2830,0
20240307,182800,1156387630,2830,2830,2830,2830,5637
20240307,182700,1156387630,2830,2830,2830,2830,0
20240307,182600,1156387630,2830,2830,2830,2830,0
20240307,182500,1156387630,2830,2830,2830,2830,0
20240307,182400,1156387630,2830,2830,2830,2830,0
20240307,182300,1156387630,2830,2830,2830,2830,0
20240307,182200,1156387630,2830,2830,2830,2830,0
20240307,182100,1156387630,2830,2830,2830,2830,0
20240307,182000,1156387630,2830,2830,2830,2830,0
20240307,181900,1156387630,2830,2830,2830,2830,0
20240307,181800,1156387630,2830,2830,2830,2830,0
20240307,181700,1156387630,2830,2830,2830,2830,0
20240307,181600,1156387630,2830,2830,2830,2830,0
20240307,181500,1156387630,2830,2830,2830,2830,0
20240307,181400,1156387630,2830,2830,2830,2830,0
20240307,181300,1156387630,2830,2830,2830,2830,0
20240307,181200,1156387630,2830,2830,2830,2830,0
20240307,181100,1156387630,2830,2830,2830,2830,0
20240307,181000,1156387630,2830,2830,2830,2830,0
20240307,180900,1156387630,2830,2830,2830,2830,0
20240307,180800,1156387630,2830,2830,2830,2830,0
20240307,180700,1156387630,2830,2830,2830,2830,0
20240307,180600,1156387630,2830,2830,2830,2830,0
20240307,180500,1156387630,2830,2830,2830,2830,0
20240307,180400,1156387630,2830,2830,2830,2830,0
20240307,180300,1156387630,2830,2830,2830,2830,0
20240307,180200,1156387630,2830,2830,2830,2830,0
20240307,180100,1156387630,2830,2830,2830,2830,0
20240307,180000,1156387630,2830,2830,2830,2830,0
20240307,175900,1156387630,2830,2830,2830,2830,0
20240307,175800,1156387630,2830,2830,2830,2830,5637
20240307,175700,1156387630,2830,2830,2830,2830,0
20240307,175600,1156387630,2830,2830,2830,2830,0
20240307,175500,1156387630,2830,2830,2830,2830,0
20240307,175400,1156387630,2830,2830,2830,2830,0
20240307,175300,1156387630,2830,2830,2830,2830,0
20240307,175200,1156387630,2830,2830,2830,2830,0
20240307,175100,1156387630,2830,2830,2830,2830,0
20240307,175000,1156387630,2830,2830,2830,2830,0
20240307,174900,1156387630,2830,2830,2830,2830,0
20240307,174800,1156387630,2830,2830,2830,2830,0
20240307,174700,1156387630,2830,2830,2830,2830,0
20240307,174600,1156387630,2830,2830,2830,2830,0
20240307,174500,1156387630,2830,2830,2830,2830,0
20240307,174400,1156387630,2830,2830,2830,2830,0
20240307,174300,1156387630,2830,2830,2830,2830,0
20240307,174200,1156387630,2830,2830,2830,2830,0
20240307,174100,1156387630,2830,2830,2830,2830,0
20240307,174000,1156387630,2830,2830,2830,2830,0
20240307,173900,1156387630,2830,2830,2830,2830,0
20240307,173800,1156387630,2830,2830,2830,2830,0
20240307,173700,1156387630,2830,2830,2830,2830,0
20240307,173600,1156387630,2830,2830,2830,2830,0
20240307,173500,1156387630,2830,2830,2830,2830,0
20240307,173400,1156387630,2830,2830,2830,2830,0
20240307,173300,1156387630,2830,2830,2830,2830,0
20240307,173200,1156387630,2830,2830,2830,2830,0
20240307,173100,1156387630,2830,2830,2830,2830,0
20240307,173000,1156387630,2830,2830,2830,2830,0
20240307,172900,1156387630,2830,2830,2830,2830,0
20240307,172800,1156387630,2830,2830,2830,2830,5637
20240307,172700,1156387630,2830,2830,2830,2830,0
20240307,172600,1156387630,2830,2830,2830,2830,0
20240307,172500,1156387630,2830,2830,2830,2830,0
20240307,172400,1156387630,2830,2830,2830,2830,0
20240307,172300,1156387630,2830,2830,2830,2830,0
20240307,172200,1156387630,2830,2830,2830,2830,0
20240307,172100,1156387630,2830,2830,2830,2830,0
20240307,172000,1156387630,2830,2830,2830,2830,0
20240307,171900,1156387630,2830,2830,2830,2830,0
20240307,171800,1156387630,2830,2830,2830,2830,0
20240307,171700,1156387630,2830,2830,2830,2830,0
20240307,171600,1156387630,2830,2830,2830,2830,0
20240307,171500,1156387630,2830,2830,2830,2830,0
20240307,171400,1156387630,2830,2830,2830,2830,0
20240307,171300,1156387630,2830,2830,2830,2830,0
20240307,171200,1156387630,2830,2830,2830,2830,0
20240307,171100,1156387630,2830,2830,2830,2830,0
20240307,171000,1156387630,2830,2830,2830,2830,0
20240307,170900,1156387630,2830,2830,2830,2830,0
20240307,170800,1156387630,2830,2830,2830,2830,0
20240307,170700,1156387630,2830,2830,2830,2830,0
20240307,170600,1156387630,2830,2830,2830,2830,0
20240307,170500,1156387630,2830,2830,2830,2830,0
20240307,170400,1156387630,2830,2830,2830,2830,0
20240307,170300,1156387630,2830,2830,2830,2830,0
20240307,170200,1156387630,2830,2830,2830,2830,0
20240307,170100,1156387630,2830,2830,2830,2830,0
20240307,170000,1156387630,2830,2830,2830,2830,0
20240307,165900,1156387630,2830,2830,2830,2830,0
20240307,165800,1156387630,2830,2830,2830,2830,5637
20240307,165700,1156387630,2830,2830,2830,2830,0
20240307,165600,1156387630,2830,2830,2830,2830,0
20240307,165500,1156387630,2830,2830,2830,2830,0
20240307,165400,1156387630,2830,2830,2830,2830,0
20240307,165300,1156387630,2830,2830,2830,2830,0
20240307,165200,1156387630,2830,2830,2830,2830,0
20240307,165100,1156387630,2830,2830,2830,2830,0
20240307,165000,1156387630,2830,2830,2830,2830,0
20240307,164900,1156387630,2830,2830,2830,2830,0
20240307,164800,1156387630,2830,2830,2830,2830,0
20240307,164700,1156387630,2830,2830,2830,2830,0
20240307,164600,1156387630,2830,2830,2830,2830,0
20240307,164500,1156387630,2830,2830,2830,2830,0
20240307,164400,1156387630,2830,2830,2830,2830,0
20240307,164300,1156387630,2830,2830,2830,2830,0
20240307,164200,1156387630,2830,2830,2830,2830,0
20240307,164100,1156387630,2830,2830,2830,2830,0
20240307,164000,1156387630,2830,2830,2830,2830,0
20240307,163900,1156387630,2830,2830,2830,2830,0
20240307,163800,1156387630,2830,2830,2830,2830,0
20240307,163700,1156387630,2830,2830,2830,2830,0
20240307,163600,1156387630,2830,2830,2830,2830,0
20240307,163500,1156387630,2830,2830,2830,2830,0
20240307,163400,1156387630,2830,2830,2830,2830,0
20240307,163300,1156387630,2830,2830,2830,2830,0
20240307,163200,1156387630,2830,2830,2830,2830,0
20240307,163100,1156387630,2830,2830,2830,2830,0
20240307,163000,1156387630,2830,2830,2830,2830,0
20240307,162900,1156387630,2830,2830,2830,2830,0
20240307,162800,1156387630,2830,2830,2830,2830,5637
20240307,162700,1156387630,2830,2830,2830,2830,0
20240307,162600,1156387630,2830,2830,2830,2830,0
20240307,162500,1156387630,2830,2830,2830,2830,0
20240307,162400,1156387630,2830,2830,2830,2830,0
20240307,162300,1156387630,2830,2830,2830,2830,0
20240307,162200,1156387630,2830,2830,2830,2830,0
20240307,162100,1156387630,2830,2830,2830,2830,0
20240307,162000,1156387630,2830,2830,2830,2830,0
20240307,161900,1156387630,2830,2830,2830,2830,0
20240307,161800,1156387630,2830,2830,2830,2830,0
20240307,161700,1156387630,2830,2830,2830,2830,0
20240307,161600,1156387630,2830,2830,2830,2830,0
20240307,161500,1156387630,2830,2830,2830,2830,0
20240307,161400,1156387630,2830,2830,2830,2830,0
20240307,161300,1156387630,2830,2830,2830,2830,0
20240307,161200,1156387630,2830,2830,2830,2830,0
20240307,161100,1156387630,2830,2830,2830,2830,0
20240307,161000,1156387630,2830,2830,2830,2830,0
20240307,160900,1156387630,2830,2830,2830,2830,0
20240307,160800,1156387630,2830,2830,2830,2830,0
20240307,160700,1156387630,2830,2830,2830,2830,0
20240307,160600,1156387630,2830,2830,2830,2830,0
20240307,160500,1156387630,2830,2830,2830,2830,0
20240307,160400,1156387630,2830,2830,2830,2830,0
20240307,160300,1156387630,2830,2830,2830,2830,0
20240307,160200,1156387630,2830,2830,2830,2830,0
20240307,160100,1156387630,2830,2830,2830,2830,0
20240307,160000,1156387630,2830,2830,2830,2830,0
20240307,155900,1156387630,2830,2830,2830,2830,0
20240307,155800,1156387630,2830,2830,2830,2830,5637
20240307,155700,1156387630,2830,2830,2830,2830,0
20240307,155600,1156387630,2830,2830,2830,2830,0
20240307,155500,1156387630,2830,2830,2830,2830,0
20240307,155400,1156387630,2830,2830,2830,2830,0
20240307,155300,1156387630,2830,2830,2830,2830,0
20240307,155200,1156387630,2830,2830,2830,2830,0
20240307,155100,1156387630,2830,2830,2830,2830,0
20240307,155000,1156387630,2830,2830,2830,2830,0
20240307,154900,1156387630,2830,2830,2830,2830,0
20240307,154800,1156387630,2830,2830,2830,2830,0
20240307,154700,1156387630,2830,2830,2830,2830,0
20240307,154600,1156387630,2830,2830,2830,2830,0
20240307,154500,1156387630,2830,2830,2830,2830,0
20240307,154400,1156387630,2830,2830,2830,2830,0
20240307,154300,1156387630,2830,2830,2830,2830,0
20240307,154200,1156387630,2830,2830,2830,2830,0
20240307,154100,1156387630,2830,2830,2830,2830,0
20240307,154000,1156387630,2830,2830,2830,2830,0
20240307,153900,1156387630,2830,2830,2830,2830,0
20240307,153800,1156387630,2830,2830,2830,2830,0
20240307,153700,1156387630,2830,2830,2830,2830,0
20240307,153600,1156387630,2830,2830,2830,2830,0
20240307,153500,1156387630,2830,2830,2830,2830,0
20240307,153400,1156387630,2830,2830,2830,2830,0
20240307,153300,1156387630,2830,2830,2830,2830,0
20240307,153200,1156387630,2830,2830,2830,2830,0
20240307,153100,1156387630,2830,2830,2830,2830,0
20240307,153000,1156387630,2830,2830,2830,2830,5637
20240307,152900,1140434920,2835,2835,2835,2835,0
20240307,152800,1140434920,2835,2835,2835,2835,0
20240307,152700,1140434920,2835,2835,2835,2835,0
20240307,152600,1140434920,2835,2835,2835,2835,0
20240307,152500,1140434920,2835,2835,2835,2835,0
20240307,152400,1140434920,2835,2835,2835,2835,0
20240307,152300,1140434920,2835,2835,2835,2835,0
20240307,152200,1140434920,2835,2835,2835,2835,0
20240307,152100,1140434920,2835,2835,2835,2835,0
20240307,152000,1140434920,2835,2835,2835,2835,0
20240307,151900,1140434920,2835,2830,2835,2825,376
20240307,151800,1139371540,2830,2830,2830,2830,12
20240307,151700,1139337580,2830,2830,2830,2830,14
20240307,151600,1139297960,2830,2830,2830,2830,142
20240307,151500,1138896100,2830,2830,2830,2830,4
20240307,151400,1138884780,2825,2825,2825,2825,948
20240307,151300,1136206680,2825,2825,2825,2825,255
20240307,151200,1135486305,2825,2825,2825,2825,52
20240307,151100,1135339405,2815,2825,2825,2815,1886
20240307,151000,1130019370,2825,2825,2825,2825,37
20240307,150900,1129914845,2815,2820,2825,2815,722
20240307,150800,1127881200,2820,2820,2820,2820,297
20240307,150700,1127043660,2820,2825,2825,2820,1917
20240307,150600,1121637480,2825,2820,2825,2820,444
20240307,150500,1120385380,2820,2820,2820,2820,105
20240307,150400,1120089280,2815,2825,2825,2815,2440
20240307,150300,1113210435,2825,2825,2825,2820,69
20240307,150200,1113015675,2825,2820,2825,2820,202
20240307,150100,1112446025,2820,2820,2825,2820,692
20240307,150000,1110494575,2820,2825,2825,2820,140
20240307,145900,1110099150,2825,2825,2825,2820,104
20240307,145800,1109805515,2825,2825,2825,2825,6
20240307,145700,1109788565,2825,2825,2825,2825,34
20240307,145600,1109692515,2825,2825,2825,2820,396
20240307,145500,1108575770,2820,2825,2825,2820,424
20240307,145400,1107380080,2820,2825,2825,2820,580
20240307,145300,1105744295,2825,2825,2825,2825,1
20240307,145200,1105741470,2825,2815,2825,2815,62
20240307,145100,1105566820,2815,2820,2825,2815,3142
20240307,145000,1096702090,2825,2820,2825,2820,539
20240307,144900,1095181925,2820,2825,2825,2820,545
20240307,144800,1093644765,2830,2825,2830,2820,214
20240307,144700,1093040710,2830,2825,2830,2825,168
20240307,144600,1092565335,2825,2825,2825,2825,97
20240307,144500,1092291310,2825,2825,2825,2820,1543
20240307,144400,1087937335,2825,2825,2825,2825,50
20240307,144300,1087796085,2825,2825,2825,2825,47
20240307,144200,1087663310,2830,2830,2830,2830,38
20240307,144100,1087555770,2825,2830,2830,2825,78
20240307,144000,1087335195,2825,2830,2830,2825,950
20240307,143900,1084651435,2830,2830,2830,2830,10
20240307,143800,1084623135,2830,2830,2830,2830,21
20240307,143700,1084563705,2830,2830,2830,2830,63
20240307,143600,1084385415,2825,2830,2830,2825,22
20240307,143500,1084323255,2825,2830,2830,2825,35
20240307,143400,1084224370,2830,2830,2830,2830,39
20240307,143300,1084114000,2830,2830,2830,2820,152
20240307,143200,1083685170,2830,2830,2830,2830,0
20240307,143100,1083685170,2830,2830,2830,2830,34
20240307,143000,1083588950,2830,2830,2830,2830,2
20240307,142900,1083583290,2820,2825,2825,2820,1583
20240307,142800,1079114230,2830,2830,2830,2830,545
20240307,142700,1077571880,2820,2820,2820,2820,50
20240307,142600,1077430880,2820,2820,2820,2820,598
20240307,142500,1075744520,2830,2825,2830,2825,1744
20240307,142400,1070817715,2830,2825,2830,2825,1100
20240307,142300,1067710075,2825,2825,2830,2825,1202
20240307,142200,1064314375,2830,2830,2830,2830,10
20240307,142100,1064286075,2830,2820,2830,2820,75
20240307,142000,1064074155,2830,2830,2830,2830,1
20240307,141900,1064071325,2820,2820,2820,2820,0
20240307,141800,1064071325,2820,2820,2830,2820,808
20240307,141700,1061792465,2820,2820,2820,2820,0
20240307,141600,1061792465,2820,2820,2820,2820,33
20240307,141500,1061699405,2830,2830,2830,2830,91
20240307,141400,1061441875,2830,2830,2830,2830,1
20240307,141300,1061439045,2820,2820,2820,2820,2713
20240307,141200,1053788385,2830,2820,2830,2820,22
20240307,141100,1053726135,2830,2825,2835,2820,69
20240307,141000,1053531195,2835,2835,2835,2835,30
20240307,140900,1053446145,2835,2835,2835,2835,0
20240307,140800,1053446145,2835,2835,2835,2835,42
20240307,140700,1053327075,2825,2825,2825,2825,151
20240307,140600,1052900500,2820,2820,2820,2820,105
20240307,140500,1052604400,2820,2830,2835,2820,1158
20240307,140400,1049326750,2830,2835,2835,2830,1870
20240307,140300,1044033575,2835,2835,2835,2835,2
20240307,140200,1044027905,2840,2840,2840,2840,40
20240307,140100,1043914305,2830,2830,2830,2830,33
20240307,140000,1043820915,2840,2840,2840,2840,50
20240307,135900,1043678915,2840,2840,2840,2840,82
20240307,135800,1043446035,2845,2845,2845,2845,0
20240307,135700,1043446035,2845,2835,2845,2835,137
20240307,135600,1043057630,2840,2840,2840,2840,0
20240307,135500,1043057630,2840,2835,2840,2835,133
20240307,135400,1042680130,2835,2835,2835,2835,10
20240307,135300,1042651780,2840,2840,2840,2840,20
20240307,135200,1042594980,2840,2840,2840,2840,84
20240307,135100,1042356420,2835,2830,2835,2830,150
20240307,135000,1041931420,2830,2830,2840,2830,304
20240307,134900,1041071060,2840,2840,2840,2830,174
20240307,134800,1040577230,2840,2830,2840,2830,14
20240307,134700,1040537600,2835,2835,2835,2835,30
20240307,134600,1040452550,2840,2840,2840,2825,34
20240307,134500,1040356005,2840,2835,2840,2820,6918
20240307,134400,1020789965,2840,2835,2840,2835,44
20240307,134300,1020665170,2840,2840,2840,2840,0
20240307,134200,1020665170,2840,2840,2840,2840,757
20240307,134100,1018515290,2840,2840,2840,2840,826
20240307,134000,1016169450,2840,2840,2840,2840,12
20240307,133900,1016135370,2840,2840,2840,2840,30
20240307,133800,1016050170,2830,2830,2830,2830,334
20240307,133700,1015104950,2840,2840,2840,2840,300
20240307,133600,1014252950,2840,2835,2840,2830,271
20240307,133500,1013484690,2835,2835,2835,2835,1352
20240307,133400,1009651770,2835,2835,2835,2835,100
20240307,133300,1009368270,2840,2840,2840,2840,52
20240307,133200,1009220590,2840,2840,2840,2840,119
20240307,133100,1008882630,2835,2835,2835,2835,1
20240307,133000,1008879795,2835,2835,2835,2835,120
20240307,132900,1008539595,2835,2830,2835,2830,227
20240307,132800,1007896985,2835,2835,2835,2835,153
20240307,132700,1007463230,2835,2845,2845,2835,15
20240307,132600,1007420630,2845,2840,2845,2840,182
20240307,132500,1006903270,2835,2835,2835,2835,12
20240307,132400,1006869250,2835,2835,2835,2830,1055
20240307,132300,1003878375,2835,2830,2835,2830,1593
20240307,132200,999362345,2830,2830,2830,2830,0
20240307,132100,999362345,2830,2830,2830,2830,18
20240307,132000,999311405,2830,2830,2830,2825,612
20240307,131900,997582125,2830,2830,2830,2830,34
20240307,131800,997485905,2830,2830,2830,2830,5
20240307,131700,997471755,2825,2825,2825,2825,41
20240307,131600,997355930,2825,2820,2825,2820,312
20240307,131500,996475880,2825,2825,2825,2825,2673
20240307,131400,988924655,2830,2830,2830,2830,0
20240307,131300,988924655,2830,2830,2830,2830,84
20240307,131200,988686935,2830,2825,2830,2825,4732
20240307,131100,975303000,2825,2825,2825,2825,20
20240307,131000,975246500,2825,2825,2825,2825,42
20240307,130900,975127850,2825,2825,2825,2825,0
20240307,130800,975127850,2825,2825,2825,2825,20
20240307,130700,975071350,2825,2825,2825,2825,30
20240307,130600,974986600,2825,2825,2825,2825,20
20240307,130500,974930100,2825,2825,2825,2825,0
20240307,130400,974930100,2825,2825,2825,2825,0
20240307,130300,974930100,2825,2815,2825,2810,283
20240307,130200,974133995,2810,2810,2810,2810,0
20240307,130100,974133995,2810,2820,2820,2810,1260
20240307,130000,970588795,2825,2810,2825,2810,804
20240307,125900,968323685,2810,2810,2810,2810,581
20240307,125800,966691075,2810,2810,2810,2810,1338
20240307,125700,962931295,2820,2820,2820,2820,38
20240307,125600,962824135,2820,2815,2820,2810,3764
20240307,125500,952245620,2820,2820,2820,2820,0
20240307,125400,952245620,2820,2820,2820,2820,65
20240307,125300,952062320,2820,2820,2820,2820,705
20240307,125200,950074220,2820,2820,2820,2820,27
20240307,125100,949998080,2820,2820,2820,2815,35
20240307,125000,949899545,2820,2820,2820,2820,46
20240307,124900,949769825,2810,2810,2810,2810,0
20240307,124800,949769825,2810,2820,2820,2810,734
20240307,124700,947704070,2820,2820,2820,2820,28
20240307,124600,947625110,2815,2820,2820,2815,668
20240307,124500,945744685,2815,2815,2815,2815,0
20240307,124400,945744685,2815,2810,2815,2810,197
20240307,124300,945190135,2815,2815,2815,2815,1
20240307,124200,945187320,2815,2815,2815,2815,11
20240307,124100,945156355,2815,2815,2815,2810,588
20240307,124000,943503885,2815,2815,2815,2815,1047
20240307,123900,940556580,2815,2815,2815,2815,16
20240307,123800,940511540,2820,2820,2820,2820,113
20240307,123700,940192880,2815,2820,2820,2815,263
20240307,123600,939452485,2820,2820,2820,2820,39
20240307,123500,939342505,2820,2820,2820,2820,30
20240307,123400,939257905,2820,2820,2820,2815,40
20240307,123300,939145110,2820,2820,2820,2820,25
20240307,123200,939074610,2820,2820,2820,2820,0
20240307,123100,939074610,2820,2825,2825,2820,79
20240307,123000,938851600,2825,2825,2825,2825,29
20240307,122900,938769675,2825,2825,2825,2825,0
20240307,122800,938769675,2825,2825,2825,2825,185
20240307,122700,938247050,2815,2820,2820,2815,28
20240307,122600,938168095,2825,2825,2825,2825,100
20240307,122500,937885595,2825,2825,2825,2825,46
20240307,122400,937755645,2825,2825,2825,2825,2
20240307,122300,937749995,2825,2825,2825,2825,3
20240307,122200,937741520,2825,2825,2825,2825,153
20240307,122100,937309295,2825,2815,2825,2815,167
20240307,122000,936837850,2825,2825,2825,2825,10
20240307,121900,936809600,2830,2830,2830,2830,1
20240307,121800,936806770,2830,2830,2830,2830,50
20240307,121700,936665270,2820,2825,2825,2820,2
20240307,121600,936659625,2830,2805,2830,2805,393
20240307,121500,935549345,2805,2820,2820,2805,4018
20240307,121400,924274490,2815,2815,2815,2815,280
20240307,121300,923486290,2820,2815,2820,2815,4004
20240307,121200,912195170,2815,2810,2815,2810,88
20240307,121100,911947705,2810,2810,2815,2810,250
20240307,121000,911244955,2815,2815,2815,2815,0
20240307,120900,911244955,2815,2815,2815,2815,6
20240307,120800,911228065,2815,2815,2815,2810,2171
20240307,120700,905127125,2810,2815,2815,2810,1361
20240307,120600,901300695,2815,2810,2815,2810,85
20240307,120500,901061495,2810,2825,2825,2810,7593
20240307,120400,879702905,2825,2825,2825,2820,7885
20240307,120300,857458665,2825,2825,2825,2825,2720
20240307,120200,849774665,2830,2825,2830,2825,98
20240307,120100,849497330,2825,2825,2825,2825,0
20240307,120000,849497330,2825,2830,2830,2825,17
20240307,115900,849449225,2830,2830,2830,2830,46
20240307,115800,849319045,2830,2830,2830,2830,868
20240307,115700,846862605,2830,2830,2830,2830,33
20240307,115600,846769215,2835,2835,2835,2835,3
20240307,115500,846760710,2835,2830,2835,2830,328
20240307,115400,845832335,2830,2835,2835,2830,175
20240307,115300,845337035,2835,2835,2835,2835,1
20240307,115200,845334200,2830,2835,2835,2830,391
20240307,115100,844227440,2835,2835,2835,2835,1
20240307,115000,844224605,2830,2830,2830,2830,402
20240307,114900,843086945,2830,2830,2830,2830,27
20240307,114800,843010535,2830,2825,2830,2825,415
20240307,114700,841838135,2830,2830,2830,2830,160
20240307,114600,841385335,2830,2830,2830,2830,46
20240307,114500,841255155,2830,2825,2830,2825,198
20240307,114400,840695640,2825,2825,2825,2825,2000
20240307,114300,835045640,2825,2830,2830,2825,617
20240307,114200,833300200,2830,2830,2830,2830,27
20240307,114100,833223790,2825,2825,2825,2825,1473
20240307,114000,829062565,2830,2830,2830,2830,31
20240307,113900,828974835,2830,2825,2830,2825,3139
20240307,113800,820105975,2830,2825,2830,2825,2940
20240307,113700,811800275,2835,2835,2835,2835,1
20240307,113600,811797440,2830,2830,2830,2830,47
20240307,113500,811664430,2825,2825,2825,2825,77
20240307,113400,811446905,2825,2825,2825,2825,500
20240307,113300,810034405,2830,2830,2835,2830,351
20240307,113200,809040820,2830,2830,2830,2830,51
20240307,113100,808896490,2835,2835,2835,2835,20
20240307,113000,808839790,2835,2835,2835,2835,0
20240307,112900,808839790,2835,2830,2835,2830,496
20240307,112800,807433965,2835,2830,2835,2830,224
20240307,112700,806799040,2835,2835,2835,2835,3
20240307,112600,806790535,2830,2825,2830,2825,51
20240307,112500,806646385,2830,2825,2830,2825,402
20240307,112400,805510720,2825,2830,2830,2825,953
20240307,112300,802818305,2830,2835,2835,2830,82
20240307,112200,802586070,2835,2835,2835,2835,1
20240307,112100,802583235,2825,2825,2825,2825,33
20240307,112000,802490010,2835,2835,2835,2835,52
20240307,111900,802342590,2835,2830,2835,2830,448
20240307,111800,801074510,2830,2830,2830,2830,131
20240307,111700,800703780,2840,2840,2840,2840,2
20240307,111600,800698100,2840,2825,2840,2825,641
20240307,111500,798880465,2820,2830,2830,2820,19
20240307,111400,798826870,2830,2830,2830,2830,1
20240307,111300,798824040,2830,2830,2830,2830,46
20240307,111200,798693860,2830,2830,2830,2830,40
20240307,111100,798580660,2830,2825,2830,2825,1667
20240307,111000,793866355,2825,2825,2825,2825,28
20240307,110900,793787255,2820,2815,2820,2810,203
20240307,110800,793215770,2820,2820,2820,2820,110
20240307,110700,792905570,2825,2825,2825,2825,45
20240307,110600,792778445,2825,2820,2825,2810,420
20240307,110500,791598180,2820,2820,2820,2820,179
20240307,110400,791093400,2820,2820,2820,2820,121
20240307,110300,790752180,2820,2820,2820,2820,300
20240307,110200,789906180,2820,2820,2820,2820,21
20240307,110100,789846960,2810,2820,2820,2810,1615
20240307,110000,785307280,2820,2810,2820,2810,333
20240307,105900,784371160,2800,2805,2810,2800,10483
20240307,105800,755017710,2805,2810,2810,2805,1104
20240307,105700,751920470,2805,2810,2810,2805,530
20240307,105600,750433800,2800,2815,2815,2800,6215
20240307,105500,733016785,2820,2820,2820,2805,2680
20240307,105400,725499355,2805,2810,2810,2800,41983
20240307,105300,607869010,2820,2810,2820,2810,2500
20240307,105200,600842330,2810,2820,2820,2805,6493
20240307,105100,582554900,2820,2820,2820,2810,52
20240307,105000,582408270,2820,2820,2820,2810,10100
20240307,104900,553993730,2820,2820,2820,2820,33
20240307,104800,553900670,2825,2825,2825,2825,17
20240307,104700,553852645,2825,2825,2825,2825,1327
20240307,104600,550103870,2825,2825,2825,2825,2101
20240307,104500,544168545,2825,2830,2830,2825,114
20240307,104400,543845995,2820,2830,2830,2820,303
20240307,104300,542991505,2830,2830,2830,2820,1005
20240307,104200,540157375,2830,2825,2830,2825,4252
20240307,104100,528145460,2830,2825,2830,2825,302
20240307,104000,527292305,2825,2825,2825,2825,2
20240307,103900,527286655,2825,2825,2825,2825,1487
20240307,103800,523085880,2825,2820,2825,2820,610
20240307,103700,521365630,2820,2825,2825,2820,51
20240307,103600,521221580,2825,2820,2825,2820,1213
20240307,103500,517800855,2820,2820,2820,2820,1446
20240307,103400,513723135,2820,2820,2820,2820,102
20240307,103300,513435495,2820,2820,2820,2815,806
20240307,103200,511166520,2820,2820,2820,2815,4333
20240307,103100,498969110,2820,2820,2820,2810,4041
20240307,103000,487613490,2810,2815,2815,2810,500
20240307,102900,486208340,2815,2820,2820,2810,1897
20240307,102800,480873915,2820,2820,2820,2820,71
20240307,102700,480673695,2820,2815,2820,2810,11112
20240307,102600,449444685,2815,2825,2825,2810,14290
20240307,102500,409229335,2820,2830,2830,2820,31
20240307,102400,409141905,2825,2825,2825,2825,52
20240307,102300,408995005,2825,2825,2825,2825,183
20240307,102200,408478030,2825,2835,2835,2825,7
20240307,102100,408458245,2835,2835,2835,2835,38
20240307,102000,408350515,2835,2830,2835,2815,4461
20240307,101900,395784110,2830,2830,2830,2830,150
20240307,101800,395359610,2830,2830,2830,2830,42
20240307,101700,395240750,2835,2835,2835,2835,8
20240307,101600,395218070,2820,2835,2835,2820,13
20240307,101500,395181275,2835,2845,2845,2820,2979
20240307,101400,386735560,2845,2825,2845,2825,2110
20240307,101300,380753465,2835,2825,2835,2815,7518
20240307,101200,359549425,2825,2835,2835,2825,118
20240307,101100,359215640,2825,2825,2825,2825,0
20240307,101000,359215640,2825,2825,2825,2825,555
20240307,100900,357647765,2825,2820,2825,2820,2376
20240307,100800,350935605,2820,2820,2825,2820,382
20240307,100700,349856595,2820,2820,2820,2820,143
20240307,100600,349453335,2820,2825,2825,2820,1407
20240307,100500,345485420,2825,2830,2830,2825,851
20240307,100400,343081220,2830,2830,2830,2825,1276
20240307,100300,339474925,2835,2840,2840,2835,8
20240307,100200,339452225,2840,2840,2840,2840,78
20240307,100100,339230705,2840,2840,2840,2840,1
20240307,100000,339227865,2825,2830,2830,2825,2303
20240307,095900,332716735,2830,2830,2830,2830,838
20240307,095800,330345195,2835,2835,2835,2835,62
20240307,095700,330169425,2835,2835,2835,2835,202
20240307,095600,329596755,2835,2840,2840,2830,49
20240307,095500,329457995,2840,2840,2840,2840,2
20240307,095400,329452315,2840,2840,2840,2840,2
20240307,095300,329446635,2840,2835,2840,2830,1102
20240307,095200,326322295,2835,2835,2840,2835,51
20240307,095100,326177705,2835,2820,2835,2820,1808
20240307,095000,321079115,2820,2840,2840,2820,9069
20240307,094900,295426650,2840,2840,2840,2835,3032
20240307,094800,286817460,2845,2845,2850,2840,2701
20240307,094700,279140370,2845,2845,2845,2845,20
20240307,094600,279083470,2845,2855,2855,2845,9266
20240307,094500,252692290,2855,2855,2855,2855,1412
20240307,094400,248661030,2855,2855,2855,2855,0
20240307,094300,248661030,2855,2855,2855,2855,0
20240307,094200,248661030,2855,2855,2855,2855,744
20240307,094100,246536910,2855,2855,2855,2855,288
20240307,094000,245714670,2855,2855,2855,2855,42
20240307,093900,245594760,2855,2850,2855,2850,264
20240307,093800,244841305,2850,2855,2855,2850,623
20240307,093700,243065145,2855,2855,2855,2850,334
20240307,093600,242111595,2855,2850,2855,2850,137
20240307,093500,241720625,2855,2855,2855,2850,522
20240307,093400,240230340,2855,2855,2855,2850,276
20240307,093300,239442390,2855,2850,2855,2850,86
20240307,093200,239197125,2855,2855,2855,2855,52
20240307,093100,239048665,2855,2855,2855,2850,1438
20240307,093000,234949915,2855,2850,2855,2850,2003
20240307,092900,229236350,2850,2850,2850,2850,502
20240307,092800,227805650,2850,2855,2855,2850,1087
20240307,092700,224707595,2855,2855,2855,2855,6
20240307,092600,224690465,2855,2855,2855,2850,1066
20240307,092500,221652335,2855,2855,2855,2855,13
20240307,092400,221615220,2855,2855,2855,2850,9310
20240307,092300,195081600,2855,2850,2855,2850,5445
20240307,092200,179546985,2855,2855,2860,2850,3413
20240307,092100,169807475,2855,2870,2870,2855,5584
20240307,092000,153863500,2870,2870,2870,2860,8796
20240307,091900,128677420,2870,2870,2870,2870,1313
20240307,091800,124909110,2870,2870,2870,2870,9296
20240307,091700,98229590,2875,2870,2875,2870,634
20240307,091600,96409650,2870,2875,2880,2870,3934
20240307,091500,85104300,2875,2875,2880,2870,2514
20240307,091400,77881205,2875,2880,2880,2875,4100
20240307,091300,66093605,2880,2890,2890,2880,2556
20240307,091200,58732195,2890,2880,2890,2880,911
20240307,091100,56108415,2885,2880,2885,2880,619
20240307,091000,54325495,2880,2880,2890,2880,312
20240307,090900,53425935,2880,2890,2890,2880,943
20240307,090800,50705205,2890,2885,2890,2885,1471
20240307,090700,46459520,2885,2890,2890,2885,157
20240307,090600,46006075,2885,2885,2885,2880,2409
20240307,090500,39067520,2890,2900,2900,2890,140
20240307,090400,38662595,2900,2900,2900,2900,101
20240307,090300,38369695,2880,2900,2900,2880,4698
20240307,090200,24811350,2905,2880,2905,2880,18
20240307,090100,24759485,2900,2900,2915,2900,1939
20240307,090000,19124875,2900,2870,2900,2870,6551