KissMeData/220180/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,204000,598030035,3570,3570,3570,3570,8259
20240307,203900,598030035,3570,3570,3570,3570,0
20240307,203800,598030035,3570,3570,3570,3570,0
20240307,203700,598030035,3570,3570,3570,3570,0
20240307,203600,598030035,3570,3570,3570,3570,0
20240307,203500,598030035,3570,3570,3570,3570,0
20240307,203400,598030035,3570,3570,3570,3570,0
20240307,203300,598030035,3570,3570,3570,3570,0
20240307,203200,598030035,3570,3570,3570,3570,0
20240307,203100,598030035,3570,3570,3570,3570,0
20240307,203000,598030035,3570,3570,3570,3570,0
20240307,202900,598030035,3570,3570,3570,3570,0
20240307,202800,598030035,3570,3570,3570,3570,0
20240307,202700,598030035,3570,3570,3570,3570,0
20240307,202600,598030035,3570,3570,3570,3570,0
20240307,202500,598030035,3570,3570,3570,3570,0
20240307,202400,598030035,3570,3570,3570,3570,0
20240307,202300,598030035,3570,3570,3570,3570,0
20240307,202200,598030035,3570,3570,3570,3570,0
20240307,202100,598030035,3570,3570,3570,3570,0
20240307,202000,598030035,3570,3570,3570,3570,0
20240307,201900,598030035,3570,3570,3570,3570,0
20240307,201800,598030035,3570,3570,3570,3570,0
20240307,201700,598030035,3570,3570,3570,3570,0
20240307,201600,598030035,3570,3570,3570,3570,0
20240307,201500,598030035,3570,3570,3570,3570,0
20240307,201400,598030035,3570,3570,3570,3570,0
20240307,201300,598030035,3570,3570,3570,3570,0
20240307,201200,598030035,3570,3570,3570,3570,0
20240307,201100,598030035,3570,3570,3570,3570,0
20240307,201000,598030035,3570,3570,3570,3570,8259
20240307,200900,598030035,3570,3570,3570,3570,0
20240307,200800,598030035,3570,3570,3570,3570,0
20240307,200700,598030035,3570,3570,3570,3570,0
20240307,200600,598030035,3570,3570,3570,3570,0
20240307,200500,598030035,3570,3570,3570,3570,0
20240307,200400,598030035,3570,3570,3570,3570,0
20240307,200300,598030035,3570,3570,3570,3570,0
20240307,200200,598030035,3570,3570,3570,3570,0
20240307,200100,598030035,3570,3570,3570,3570,0
20240307,200000,598030035,3570,3570,3570,3570,0
20240307,195900,598030035,3570,3570,3570,3570,0
20240307,195800,598030035,3570,3570,3570,3570,0
20240307,195700,598030035,3570,3570,3570,3570,0
20240307,195600,598030035,3570,3570,3570,3570,0
20240307,195500,598030035,3570,3570,3570,3570,0
20240307,195400,598030035,3570,3570,3570,3570,0
20240307,195300,598030035,3570,3570,3570,3570,0
20240307,195200,598030035,3570,3570,3570,3570,0
20240307,195100,598030035,3570,3570,3570,3570,0
20240307,195000,598030035,3570,3570,3570,3570,0
20240307,194900,598030035,3570,3570,3570,3570,0
20240307,194800,598030035,3570,3570,3570,3570,0
20240307,194700,598030035,3570,3570,3570,3570,0
20240307,194600,598030035,3570,3570,3570,3570,0
20240307,194500,598030035,3570,3570,3570,3570,0
20240307,194400,598030035,3570,3570,3570,3570,0
20240307,194300,598030035,3570,3570,3570,3570,0
20240307,194200,598030035,3570,3570,3570,3570,0
20240307,194100,598030035,3570,3570,3570,3570,0
20240307,194000,598030035,3570,3570,3570,3570,8259
20240307,193900,598030035,3570,3570,3570,3570,0
20240307,193800,598030035,3570,3570,3570,3570,0
20240307,193700,598030035,3570,3570,3570,3570,0
20240307,193600,598030035,3570,3570,3570,3570,0
20240307,193500,598030035,3570,3570,3570,3570,0
20240307,193400,598030035,3570,3570,3570,3570,0
20240307,193300,598030035,3570,3570,3570,3570,0
20240307,193200,598030035,3570,3570,3570,3570,0
20240307,193100,598030035,3570,3570,3570,3570,0
20240307,193000,598030035,3570,3570,3570,3570,0
20240307,192900,598030035,3570,3570,3570,3570,0
20240307,192800,598030035,3570,3570,3570,3570,0
20240307,192700,598030035,3570,3570,3570,3570,0
20240307,192600,598030035,3570,3570,3570,3570,0
20240307,192500,598030035,3570,3570,3570,3570,0
20240307,192400,598030035,3570,3570,3570,3570,0
20240307,192300,598030035,3570,3570,3570,3570,0
20240307,192200,598030035,3570,3570,3570,3570,0
20240307,192100,598030035,3570,3570,3570,3570,0
20240307,192000,598030035,3570,3570,3570,3570,0
20240307,191900,598030035,3570,3570,3570,3570,0
20240307,191800,598030035,3570,3570,3570,3570,0
20240307,191700,598030035,3570,3570,3570,3570,0
20240307,191600,598030035,3570,3570,3570,3570,0
20240307,191500,598030035,3570,3570,3570,3570,0
20240307,191400,598030035,3570,3570,3570,3570,0
20240307,191300,598030035,3570,3570,3570,3570,0
20240307,191200,598030035,3570,3570,3570,3570,0
20240307,191100,598030035,3570,3570,3570,3570,0
20240307,191000,598030035,3570,3570,3570,3570,8259
20240307,190900,598030035,3570,3570,3570,3570,0
20240307,190800,598030035,3570,3570,3570,3570,0
20240307,190700,598030035,3570,3570,3570,3570,0
20240307,190600,598030035,3570,3570,3570,3570,0
20240307,190500,598030035,3570,3570,3570,3570,0
20240307,190400,598030035,3570,3570,3570,3570,0
20240307,190300,598030035,3570,3570,3570,3570,0
20240307,190200,598030035,3570,3570,3570,3570,0
20240307,190100,598030035,3570,3570,3570,3570,0
20240307,190000,598030035,3570,3570,3570,3570,0
20240307,185900,598030035,3570,3570,3570,3570,0
20240307,185800,598030035,3570,3570,3570,3570,0
20240307,185700,598030035,3570,3570,3570,3570,0
20240307,185600,598030035,3570,3570,3570,3570,0
20240307,185500,598030035,3570,3570,3570,3570,0
20240307,185400,598030035,3570,3570,3570,3570,0
20240307,185300,598030035,3570,3570,3570,3570,0
20240307,185200,598030035,3570,3570,3570,3570,0
20240307,185100,598030035,3570,3570,3570,3570,0
20240307,185000,598030035,3570,3570,3570,3570,0
20240307,184900,598030035,3570,3570,3570,3570,0
20240307,184800,598030035,3570,3570,3570,3570,0
20240307,184700,598030035,3570,3570,3570,3570,0
20240307,184600,598030035,3570,3570,3570,3570,0
20240307,184500,598030035,3570,3570,3570,3570,0
20240307,184400,598030035,3570,3570,3570,3570,0
20240307,184300,598030035,3570,3570,3570,3570,0
20240307,184200,598030035,3570,3570,3570,3570,0
20240307,184100,598030035,3570,3570,3570,3570,0
20240307,184000,598030035,3570,3570,3570,3570,8259
20240307,183900,598030035,3570,3570,3570,3570,0
20240307,183800,598030035,3570,3570,3570,3570,0
20240307,183700,598030035,3570,3570,3570,3570,0
20240307,183600,598030035,3570,3570,3570,3570,0
20240307,183500,598030035,3570,3570,3570,3570,0
20240307,183400,598030035,3570,3570,3570,3570,0
20240307,183300,598030035,3570,3570,3570,3570,0
20240307,183200,598030035,3570,3570,3570,3570,0
20240307,183100,598030035,3570,3570,3570,3570,0
20240307,183000,598030035,3570,3570,3570,3570,0
20240307,182900,598030035,3570,3570,3570,3570,0
20240307,182800,598030035,3570,3570,3570,3570,0
20240307,182700,598030035,3570,3570,3570,3570,0
20240307,182600,598030035,3570,3570,3570,3570,0
20240307,182500,598030035,3570,3570,3570,3570,0
20240307,182400,598030035,3570,3570,3570,3570,0
20240307,182300,598030035,3570,3570,3570,3570,0
20240307,182200,598030035,3570,3570,3570,3570,0
20240307,182100,598030035,3570,3570,3570,3570,0
20240307,182000,598030035,3570,3570,3570,3570,0
20240307,181900,598030035,3570,3570,3570,3570,0
20240307,181800,598030035,3570,3570,3570,3570,0
20240307,181700,598030035,3570,3570,3570,3570,0
20240307,181600,598030035,3570,3570,3570,3570,0
20240307,181500,598030035,3570,3570,3570,3570,0
20240307,181400,598030035,3570,3570,3570,3570,0
20240307,181300,598030035,3570,3570,3570,3570,0
20240307,181200,598030035,3570,3570,3570,3570,0
20240307,181100,598030035,3570,3570,3570,3570,0
20240307,181000,598030035,3570,3570,3570,3570,8259
20240307,180900,598030035,3570,3570,3570,3570,0
20240307,180800,598030035,3570,3570,3570,3570,0
20240307,180700,598030035,3570,3570,3570,3570,0
20240307,180600,598030035,3570,3570,3570,3570,0
20240307,180500,598030035,3570,3570,3570,3570,0
20240307,180400,598030035,3570,3570,3570,3570,0
20240307,180300,598030035,3570,3570,3570,3570,0
20240307,180200,598030035,3570,3570,3570,3570,0
20240307,180100,598030035,3570,3570,3570,3570,0
20240307,180000,598030035,3570,3570,3570,3570,0
20240307,175900,598030035,3570,3570,3570,3570,0
20240307,175800,598030035,3570,3570,3570,3570,0
20240307,175700,598030035,3570,3570,3570,3570,0
20240307,175600,598030035,3570,3570,3570,3570,0
20240307,175500,598030035,3570,3570,3570,3570,0
20240307,175400,598030035,3570,3570,3570,3570,0
20240307,175300,598030035,3570,3570,3570,3570,0
20240307,175200,598030035,3570,3570,3570,3570,0
20240307,175100,598030035,3570,3570,3570,3570,0
20240307,175000,598030035,3570,3570,3570,3570,0
20240307,174900,598030035,3570,3570,3570,3570,0
20240307,174800,598030035,3570,3570,3570,3570,0
20240307,174700,598030035,3570,3570,3570,3570,0
20240307,174600,598030035,3570,3570,3570,3570,0
20240307,174500,598030035,3570,3570,3570,3570,0
20240307,174400,598030035,3570,3570,3570,3570,0
20240307,174300,598030035,3570,3570,3570,3570,0
20240307,174200,598030035,3570,3570,3570,3570,0
20240307,174100,598030035,3570,3570,3570,3570,0
20240307,174000,598030035,3570,3570,3570,3570,8259
20240307,173900,598030035,3570,3570,3570,3570,0
20240307,173800,598030035,3570,3570,3570,3570,0
20240307,173700,598030035,3570,3570,3570,3570,0
20240307,173600,598030035,3570,3570,3570,3570,0
20240307,173500,598030035,3570,3570,3570,3570,0
20240307,173400,598030035,3570,3570,3570,3570,0
20240307,173300,598030035,3570,3570,3570,3570,0
20240307,173200,598030035,3570,3570,3570,3570,0
20240307,173100,598030035,3570,3570,3570,3570,0
20240307,173000,598030035,3570,3570,3570,3570,0
20240307,172900,598030035,3570,3570,3570,3570,0
20240307,172800,598030035,3570,3570,3570,3570,0
20240307,172700,598030035,3570,3570,3570,3570,0
20240307,172600,598030035,3570,3570,3570,3570,0
20240307,172500,598030035,3570,3570,3570,3570,0
20240307,172400,598030035,3570,3570,3570,3570,0
20240307,172300,598030035,3570,3570,3570,3570,0
20240307,172200,598030035,3570,3570,3570,3570,0
20240307,172100,598030035,3570,3570,3570,3570,0
20240307,172000,598030035,3570,3570,3570,3570,0
20240307,171900,598030035,3570,3570,3570,3570,0
20240307,171800,598030035,3570,3570,3570,3570,0
20240307,171700,598030035,3570,3570,3570,3570,0
20240307,171600,598030035,3570,3570,3570,3570,0
20240307,171500,598030035,3570,3570,3570,3570,0
20240307,171400,598030035,3570,3570,3570,3570,0
20240307,171300,598030035,3570,3570,3570,3570,0
20240307,171200,598030035,3570,3570,3570,3570,0
20240307,171100,598030035,3570,3570,3570,3570,0
20240307,171000,598030035,3570,3570,3570,3570,8259
20240307,170900,598030035,3570,3570,3570,3570,0
20240307,170800,598030035,3570,3570,3570,3570,0
20240307,170700,598030035,3570,3570,3570,3570,0
20240307,170600,598030035,3570,3570,3570,3570,0
20240307,170500,598030035,3570,3570,3570,3570,0
20240307,170400,598030035,3570,3570,3570,3570,0
20240307,170300,598030035,3570,3570,3570,3570,0
20240307,170200,598030035,3570,3570,3570,3570,0
20240307,170100,598030035,3570,3570,3570,3570,0
20240307,170000,598030035,3570,3570,3570,3570,0
20240307,165900,598030035,3570,3570,3570,3570,0
20240307,165800,598030035,3570,3570,3570,3570,0
20240307,165700,598030035,3570,3570,3570,3570,0
20240307,165600,598030035,3570,3570,3570,3570,0
20240307,165500,598030035,3570,3570,3570,3570,0
20240307,165400,598030035,3570,3570,3570,3570,0
20240307,165300,598030035,3570,3570,3570,3570,0
20240307,165200,598030035,3570,3570,3570,3570,0
20240307,165100,598030035,3570,3570,3570,3570,0
20240307,165000,598030035,3570,3570,3570,3570,0
20240307,164900,598030035,3570,3570,3570,3570,0
20240307,164800,598030035,3570,3570,3570,3570,0
20240307,164700,598030035,3570,3570,3570,3570,0
20240307,164600,598030035,3570,3570,3570,3570,0
20240307,164500,598030035,3570,3570,3570,3570,0
20240307,164400,598030035,3570,3570,3570,3570,0
20240307,164300,598030035,3570,3570,3570,3570,0
20240307,164200,598030035,3570,3570,3570,3570,0
20240307,164100,598030035,3570,3570,3570,3570,0
20240307,164000,598030035,3570,3570,3570,3570,8259
20240307,163900,598030035,3570,3570,3570,3570,0
20240307,163800,598030035,3570,3570,3570,3570,0
20240307,163700,598030035,3570,3570,3570,3570,0
20240307,163600,598030035,3570,3570,3570,3570,0
20240307,163500,598030035,3570,3570,3570,3570,0
20240307,163400,598030035,3570,3570,3570,3570,0
20240307,163300,598030035,3570,3570,3570,3570,0
20240307,163200,598030035,3570,3570,3570,3570,0
20240307,163100,598030035,3570,3570,3570,3570,0
20240307,163000,598030035,3570,3570,3570,3570,0
20240307,162900,598030035,3570,3570,3570,3570,0
20240307,162800,598030035,3570,3570,3570,3570,0
20240307,162700,598030035,3570,3570,3570,3570,0
20240307,162600,598030035,3570,3570,3570,3570,0
20240307,162500,598030035,3570,3570,3570,3570,0
20240307,162400,598030035,3570,3570,3570,3570,0
20240307,162300,598030035,3570,3570,3570,3570,0
20240307,162200,598030035,3570,3570,3570,3570,0
20240307,162100,598030035,3570,3570,3570,3570,0
20240307,162000,598030035,3570,3570,3570,3570,0
20240307,161900,598030035,3570,3570,3570,3570,0
20240307,161800,598030035,3570,3570,3570,3570,0
20240307,161700,598030035,3570,3570,3570,3570,0
20240307,161600,598030035,3570,3570,3570,3570,0
20240307,161500,598030035,3570,3570,3570,3570,0
20240307,161400,598030035,3570,3570,3570,3570,0
20240307,161300,598030035,3570,3570,3570,3570,0
20240307,161200,598030035,3570,3570,3570,3570,0
20240307,161100,598030035,3570,3570,3570,3570,0
20240307,161000,598030035,3570,3570,3570,3570,8259
20240307,160900,598030035,3570,3570,3570,3570,0
20240307,160800,598030035,3570,3570,3570,3570,0
20240307,160700,598030035,3570,3570,3570,3570,0
20240307,160600,598030035,3570,3570,3570,3570,0
20240307,160500,598030035,3570,3570,3570,3570,0
20240307,160400,598030035,3570,3570,3570,3570,0
20240307,160300,598030035,3570,3570,3570,3570,0
20240307,160200,598030035,3570,3570,3570,3570,0
20240307,160100,598030035,3570,3570,3570,3570,0
20240307,160000,598030035,3570,3570,3570,3570,0
20240307,155900,598030035,3570,3570,3570,3570,0
20240307,155800,598030035,3570,3570,3570,3570,0
20240307,155700,598030035,3570,3570,3570,3570,0
20240307,155600,598030035,3570,3570,3570,3570,0
20240307,155500,598030035,3570,3570,3570,3570,0
20240307,155400,598030035,3570,3570,3570,3570,0
20240307,155300,598030035,3570,3570,3570,3570,0
20240307,155200,598030035,3570,3570,3570,3570,0
20240307,155100,598030035,3570,3570,3570,3570,0
20240307,155000,598030035,3570,3570,3570,3570,0
20240307,154900,598030035,3570,3570,3570,3570,0
20240307,154800,598030035,3570,3570,3570,3570,0
20240307,154700,598030035,3570,3570,3570,3570,0
20240307,154600,598030035,3570,3570,3570,3570,0
20240307,154500,598030035,3570,3570,3570,3570,0
20240307,154400,598030035,3570,3570,3570,3570,0
20240307,154300,598030035,3570,3570,3570,3570,0
20240307,154200,598030035,3570,3570,3570,3570,0
20240307,154100,598030035,3570,3570,3570,3570,0
20240307,154000,598030035,3570,3570,3570,3570,8259
20240307,153900,598030035,3570,3570,3570,3570,0
20240307,153800,598030035,3570,3570,3570,3570,0
20240307,153700,598030035,3570,3570,3570,3570,0
20240307,153600,598030035,3570,3570,3570,3570,0
20240307,153500,598030035,3570,3570,3570,3570,0
20240307,153400,598030035,3570,3570,3570,3570,0
20240307,153300,598030035,3570,3570,3570,3570,0
20240307,153200,598030035,3570,3570,3570,3570,0
20240307,153100,598030035,3570,3570,3570,3570,0
20240307,153000,598030035,3570,3570,3570,3570,8259
20240307,152900,568545405,3595,3595,3595,3595,0
20240307,152800,568545405,3595,3595,3595,3595,0
20240307,152700,568545405,3595,3595,3595,3595,0
20240307,152600,568545405,3595,3595,3595,3595,0
20240307,152500,568545405,3595,3595,3595,3595,0
20240307,152400,568545405,3595,3595,3595,3595,0
20240307,152300,568545405,3595,3595,3595,3595,0
20240307,152200,568545405,3595,3595,3595,3595,0
20240307,152100,568545405,3595,3595,3595,3595,0
20240307,152000,568545405,3595,3595,3595,3595,0
20240307,151900,568545405,3595,3595,3595,3595,139
20240307,151800,568045700,3595,3585,3595,3585,65
20240307,151700,567812495,3595,3585,3595,3585,33
20240307,151600,567694030,3595,3560,3595,3560,54
20240307,151500,567500375,3565,3565,3565,3565,4
20240307,151400,567486115,3590,3590,3590,3590,100
20240307,151300,567127115,3590,3555,3590,3545,269
20240307,151200,566169165,3560,3565,3565,3560,8
20240307,151100,566140665,3570,3570,3575,3570,64
20240307,151000,565911995,3595,3585,3595,3585,43
20240307,150900,565757775,3585,3570,3585,3560,408
20240307,150800,564301240,3550,3555,3555,3550,252
20240307,150700,563406440,3555,3555,3555,3555,3
20240307,150600,563395775,3570,3550,3570,3550,43
20240307,150500,563242405,3550,3550,3550,3550,6
20240307,150400,563221105,3555,3560,3560,3555,74
20240307,150300,562957790,3560,3570,3570,3560,7
20240307,150200,562932860,3555,3570,3570,3555,1510
20240307,150100,557564750,3555,3555,3570,3555,13
20240307,150000,557518520,3570,3550,3570,3550,14
20240307,145900,557468800,3570,3555,3570,3550,1013
20240307,145800,553869840,3570,3570,3570,3560,346
20240307,145700,552637620,3560,3555,3560,3555,42
20240307,145600,552488140,3560,3550,3560,3550,64
20240307,145500,552260900,3545,3545,3545,3545,200
20240307,145400,551551900,3570,3565,3570,3565,255
20240307,145300,550641875,3550,3550,3550,3545,606
20240307,145200,548490945,3545,3555,3555,3540,2058
20240307,145100,541199705,3550,3565,3565,3550,4205
20240307,145000,526265060,3565,3560,3565,3560,126
20240307,144900,525816370,3560,3570,3570,3560,241
20240307,144800,524957105,3570,3570,3585,3570,367
20240307,144700,523642700,3585,3585,3585,3585,184
20240307,144600,522983060,3590,3590,3590,3585,8
20240307,144500,522954370,3585,3590,3590,3585,22
20240307,144400,522875490,3595,3595,3595,3595,1
20240307,144300,522871895,3595,3565,3595,3565,230
20240307,144200,522047655,3560,3560,3560,3560,26
20240307,144100,521955095,3560,3560,3560,3560,13
20240307,144000,521908815,3585,3565,3585,3565,6
20240307,143900,521887385,3585,3585,3585,3585,0
20240307,143800,521887385,3585,3580,3585,3580,2
20240307,143700,521880220,3570,3570,3570,3570,248
20240307,143600,520994860,3585,3585,3585,3585,0
20240307,143500,520994860,3585,3575,3585,3575,7
20240307,143400,520969815,3570,3580,3585,3570,140
20240307,143300,520469965,3580,3560,3580,3560,47
20240307,143200,520302275,3575,3570,3580,3550,7032
20240307,143100,495285680,3580,3580,3580,3570,8
20240307,143000,495257100,3580,3580,3580,3570,10
20240307,142900,495221360,3580,3570,3580,3570,1001
20240307,142800,491647780,3585,3585,3585,3585,0
20240307,142700,491647780,3585,3585,3585,3585,0
20240307,142600,491647780,3585,3585,3585,3585,2
20240307,142500,491640610,3565,3575,3585,3565,18
20240307,142400,491576145,3580,3575,3580,3565,3117
20240307,142300,480445340,3595,3595,3595,3595,1
20240307,142200,480441745,3595,3595,3595,3595,3
20240307,142100,480430960,3595,3590,3605,3560,3825
20240307,142000,466759855,3615,3605,3615,3605,255
20240307,141900,465838840,3590,3590,3590,3590,62
20240307,141800,465616260,3590,3585,3590,3585,1249
20240307,141700,461132745,3585,3585,3585,3585,1
20240307,141600,461129160,3580,3580,3580,3580,0
20240307,141500,461129160,3580,3580,3580,3580,1030
20240307,141400,457441760,3590,3590,3590,3590,518
20240307,141300,455582140,3580,3580,3580,3580,1
20240307,141200,455578560,3575,3580,3580,3575,5000
20240307,141100,437703370,3595,3595,3595,3595,1
20240307,141000,437699775,3575,3590,3590,3575,4005
20240307,140900,423352845,3610,3600,3610,3585,1504
20240307,140800,417952670,3625,3625,3625,3625,0
20240307,140700,417952670,3625,3625,3625,3625,0
20240307,140600,417952670,3625,3625,3625,3625,0
20240307,140500,417952670,3625,3625,3625,3625,0
20240307,140400,417952670,3625,3625,3625,3625,0
20240307,140300,417952670,3625,3625,3625,3625,0
20240307,140200,417952670,3625,3625,3625,3625,0
20240307,140100,417952670,3625,3625,3625,3625,0
20240307,140000,417952670,3625,3625,3625,3625,0
20240307,135900,417952670,3625,3625,3625,3625,1
20240307,135800,417949045,3600,3600,3600,3600,0
20240307,135700,417949045,3600,3605,3605,3600,209
20240307,135600,417196510,3600,3600,3600,3600,0
20240307,135500,417196510,3600,3600,3600,3600,0
20240307,135400,417196510,3600,3610,3610,3600,4000
20240307,135300,402758905,3635,3635,3635,3635,0
20240307,135200,402758905,3635,3635,3635,3635,0
20240307,135100,402758905,3635,3635,3635,3635,0
20240307,135000,402758905,3635,3635,3635,3635,0
20240307,134900,402758905,3635,3635,3635,3635,0
20240307,134800,402758905,3635,3630,3635,3630,447
20240307,134700,401136290,3630,3630,3630,3630,0
20240307,134600,401136290,3630,3630,3630,3630,454
20240307,134500,399488270,3630,3630,3630,3630,100
20240307,134400,399125270,3630,3630,3630,3630,0
20240307,134300,399125270,3630,3630,3630,3630,600
20240307,134200,396947270,3630,3630,3630,3630,0
20240307,134100,396947270,3630,3630,3630,3630,0
20240307,134000,396947270,3630,3630,3630,3630,20
20240307,133900,396874670,3630,3630,3630,3630,209
20240307,133800,396116000,3630,3630,3630,3630,0
20240307,133700,396116000,3630,3630,3630,3630,0
20240307,133600,396116000,3630,3630,3630,3630,0
20240307,133500,396116000,3630,3630,3630,3630,0
20240307,133400,396116000,3630,3610,3630,3610,1612
20240307,133300,390272600,3610,3600,3610,3600,2071
20240307,133200,382812260,3600,3605,3605,3600,46
20240307,133100,382646655,3605,3605,3605,3605,13
20240307,133000,382599790,3615,3615,3615,3615,112
20240307,132900,382194910,3605,3620,3620,3600,1045
20240307,132800,378428775,3620,3620,3620,3620,300
20240307,132700,377342775,3625,3625,3625,3625,14
20240307,132600,377292025,3625,3625,3625,3625,26
20240307,132500,377197775,3630,3635,3635,3630,112
20240307,132400,376790885,3635,3650,3650,3635,174
20240307,132300,376156895,3650,3650,3650,3650,0
20240307,132200,376156895,3650,3650,3650,3650,0
20240307,132100,376156895,3650,3650,3650,3650,0
20240307,132000,376156895,3650,3650,3650,3650,0
20240307,131900,376156895,3650,3650,3650,3650,0
20240307,131800,376156895,3650,3650,3650,3650,0
20240307,131700,376156895,3650,3650,3650,3650,0
20240307,131600,376156895,3650,3650,3650,3650,780
20240307,131500,373309895,3635,3645,3645,3630,373
20240307,131400,371953495,3640,3660,3660,3640,5338
20240307,131300,352469485,3660,3660,3660,3660,0
20240307,131200,352469485,3660,3660,3660,3660,0
20240307,131100,352469485,3660,3660,3660,3660,27
20240307,131000,352370665,3680,3680,3680,3680,4
20240307,130900,352355945,3650,3680,3680,3650,1575
20240307,130800,346587560,3695,3685,3695,3680,2767
20240307,130700,336400800,3700,3700,3700,3700,0
20240307,130600,336400800,3700,3700,3700,3700,28
20240307,130500,336297200,3705,3700,3705,3700,150
20240307,130400,335742005,3705,3705,3705,3705,0
20240307,130300,335742005,3705,3705,3705,3705,0
20240307,130200,335742005,3705,3690,3705,3690,68
20240307,130100,335490835,3685,3685,3685,3685,14
20240307,130000,335439245,3680,3680,3680,3680,0
20240307,125900,335439245,3680,3680,3680,3680,0
20240307,125800,335439245,3680,3680,3680,3680,0
20240307,125700,335439245,3680,3680,3680,3680,28
20240307,125600,335336205,3690,3690,3690,3690,0
20240307,125500,335336205,3690,3690,3690,3690,0
20240307,125400,335336205,3690,3690,3690,3690,2
20240307,125300,335328825,3680,3680,3680,3680,0
20240307,125200,335328825,3680,3680,3680,3680,0
20240307,125100,335328825,3680,3680,3680,3680,0
20240307,125000,335328825,3680,3680,3680,3680,30
20240307,124900,335218425,3685,3685,3685,3685,0
20240307,124800,335218425,3685,3685,3685,3685,0
20240307,124700,335218425,3685,3685,3685,3685,273
20240307,124600,334212420,3670,3670,3670,3670,0
20240307,124500,334212420,3670,3670,3670,3670,27
20240307,124400,334113330,3685,3685,3685,3685,0
20240307,124300,334113330,3685,3685,3685,3685,0
20240307,124200,334113330,3685,3685,3685,3685,1
20240307,124100,334109645,3685,3685,3685,3685,0
20240307,124000,334109645,3685,3685,3685,3685,2
20240307,123900,334102275,3675,3675,3675,3675,1
20240307,123800,334098600,3690,3690,3690,3690,0
20240307,123700,334098600,3690,3690,3690,3690,0
20240307,123600,334098600,3690,3690,3690,3690,0
20240307,123500,334098600,3690,3675,3690,3675,129
20240307,123400,333624465,3675,3675,3675,3675,0
20240307,123300,333624465,3675,3675,3675,3675,0
20240307,123200,333624465,3675,3675,3675,3675,0
20240307,123100,333624465,3675,3675,3675,3675,54
20240307,123000,333426015,3705,3705,3705,3705,0
20240307,122900,333426015,3705,3705,3705,3705,0
20240307,122800,333426015,3705,3705,3705,3705,0
20240307,122700,333426015,3705,3705,3705,3705,0
20240307,122600,333426015,3705,3705,3705,3705,0
20240307,122500,333426015,3705,3705,3705,3705,0
20240307,122400,333426015,3705,3705,3705,3705,0
20240307,122300,333426015,3705,3705,3705,3705,0
20240307,122200,333426015,3705,3705,3705,3705,0
20240307,122100,333426015,3705,3680,3705,3680,236
20240307,122000,332557175,3680,3680,3680,3680,2
20240307,121900,332549815,3680,3680,3680,3680,27
20240307,121800,332450455,3680,3680,3680,3680,32
20240307,121700,332332695,3680,3695,3695,3680,40
20240307,121600,332185360,3700,3700,3700,3700,0
20240307,121500,332185360,3700,3700,3700,3700,0
20240307,121400,332185360,3700,3700,3700,3700,0
20240307,121300,332185360,3700,3700,3700,3700,0
20240307,121200,332185360,3700,3705,3705,3700,145
20240307,121100,331648610,3710,3715,3715,3710,9
20240307,121000,331615200,3745,3745,3745,3745,0
20240307,120900,331615200,3745,3745,3745,3745,0
20240307,120800,331615200,3745,3745,3745,3745,0
20240307,120700,331615200,3745,3745,3745,3745,43
20240307,120600,331454165,3745,3745,3750,3745,429
20240307,120500,329845965,3750,3735,3750,3735,2195
20240307,120400,321616860,3735,3735,3735,3735,0
20240307,120300,321616860,3735,3735,3735,3735,0
20240307,120200,321616860,3735,3735,3735,3735,3
20240307,120100,321605655,3740,3740,3740,3740,70
20240307,120000,321343855,3750,3730,3750,3730,418
20240307,115900,319781010,3710,3710,3710,3710,0
20240307,115800,319781010,3710,3715,3715,3710,23
20240307,115700,319695610,3720,3730,3730,3720,45
20240307,115600,319528150,3735,3735,3735,3735,0
20240307,115500,319528150,3735,3765,3765,3735,476
20240307,115400,317749605,3775,3775,3775,3775,12
20240307,115300,317704305,3795,3795,3795,3795,0
20240307,115200,317704305,3795,3795,3795,3795,0
20240307,115100,317704305,3795,3795,3795,3795,0
20240307,115000,317704305,3795,3770,3795,3770,525
20240307,114900,315719905,3745,3745,3745,3745,2
20240307,114800,315712415,3740,3770,3770,3740,534
20240307,114700,313714695,3800,3800,3800,3800,0
20240307,114600,313714695,3800,3790,3805,3790,206
20240307,114500,312932975,3790,3790,3790,3790,0
20240307,114400,312932975,3790,3790,3790,3790,0
20240307,114300,312932975,3790,3790,3790,3790,10
20240307,114200,312895075,3805,3805,3805,3805,0
20240307,114100,312895075,3805,3780,3805,3780,100
20240307,114000,312515285,3785,3790,3790,3780,256
20240307,113900,311546840,3790,3765,3790,3755,2180
20240307,113800,303346240,3795,3795,3795,3795,102
20240307,113700,302959150,3800,3770,3805,3765,1787
20240307,113600,296197780,3780,3745,3780,3730,1355
20240307,113500,291091440,3760,3795,3795,3750,4629
20240307,113400,273710935,3820,3795,3830,3745,798
20240307,113300,270676075,3795,3785,3800,3785,393
20240307,113200,269184795,3785,3740,3785,3735,1133
20240307,113100,264903810,3740,3770,3770,3740,1708
20240307,113000,258511870,3800,3790,3800,3790,95
20240307,112900,258151320,3795,3795,3795,3790,41
20240307,112800,257995745,3795,3790,3800,3790,256
20240307,112700,257024400,3790,3785,3795,3785,184
20240307,112600,256327030,3785,3790,3795,3675,639
20240307,112500,253923715,3790,3785,3790,3785,619
20240307,112400,251578940,3785,3780,3785,3780,423
20240307,112300,249979245,3775,3780,3790,3750,528
20240307,112200,247981260,3780,3755,3780,3755,2621
20240307,112100,238096350,3730,3750,3760,3730,108
20240307,112000,237690755,3760,3745,3760,3725,1629
20240307,111900,231577185,3745,3705,3745,3705,339
20240307,111800,230311380,3705,3715,3720,3705,780
20240307,111700,227410280,3720,3710,3720,3675,53
20240307,111600,227213895,3720,3710,3720,3705,111
20240307,111500,226801400,3715,3690,3715,3670,179
20240307,111400,226138825,3695,3695,3695,3695,0
20240307,111300,226138825,3695,3695,3695,3690,127
20240307,111200,225669570,3665,3665,3665,3665,0
20240307,111100,225669570,3665,3665,3665,3665,0
20240307,111000,225669570,3665,3665,3665,3665,0
20240307,110900,225669570,3665,3665,3665,3665,0
20240307,110800,225669570,3665,3665,3665,3665,0
20240307,110700,225669570,3665,3665,3665,3665,0
20240307,110600,225669570,3665,3665,3665,3665,0
20240307,110500,225669570,3665,3670,3670,3665,219
20240307,110400,224865855,3695,3695,3695,3695,44
20240307,110300,224703275,3695,3685,3695,3685,224
20240307,110200,223876295,3685,3655,3685,3655,56
20240307,110100,223670100,3655,3655,3655,3655,15
20240307,110000,223615275,3660,3655,3660,3655,24
20240307,105900,223527440,3660,3665,3670,3655,287
20240307,105800,222474545,3670,3670,3670,3670,4
20240307,105700,222459865,3675,3675,3675,3670,103
20240307,105600,222081460,3675,3635,3695,3635,683
20240307,105500,219561945,3635,3635,3635,3635,1
20240307,105400,219558310,3640,3625,3640,3620,535
20240307,105300,217612450,3620,3620,3620,3620,1
20240307,105200,217608830,3620,3620,3620,3620,2
20240307,105100,217601590,3620,3620,3620,3620,1
20240307,105000,217597970,3595,3595,3595,3595,0
20240307,104900,217597970,3595,3595,3595,3595,0
20240307,104800,217597970,3595,3595,3595,3595,0
20240307,104700,217597970,3595,3625,3640,3595,1622
20240307,104600,211731785,3630,3590,3695,3590,2484
20240307,104500,202740900,3590,3585,3595,3580,1019
20240307,104400,199083380,3590,3590,3590,3590,0
20240307,104300,199083380,3590,3590,3590,3590,0
20240307,104200,199083380,3590,3615,3615,3570,5393
20240307,104100,179784250,3640,3640,3640,3640,0
20240307,104000,179784250,3640,3640,3640,3640,0
20240307,103900,179784250,3640,3640,3640,3640,0
20240307,103800,179784250,3640,3640,3640,3640,0
20240307,103700,179784250,3640,3640,3640,3640,0
20240307,103600,179784250,3640,3640,3640,3640,1
20240307,103500,179780610,3640,3640,3640,3640,0
20240307,103400,179780610,3640,3640,3640,3640,0
20240307,103300,179780610,3640,3640,3640,3640,1
20240307,103200,179776970,3640,3640,3640,3640,0
20240307,103100,179776970,3640,3630,3645,3630,502
20240307,103000,177949360,3630,3625,3635,3625,411
20240307,102900,176457385,3630,3605,3630,3605,544
20240307,102800,174484960,3625,3625,3625,3625,2
20240307,102700,174477710,3625,3605,3625,3605,5001
20240307,102600,156449085,3625,3625,3625,3625,1
20240307,102500,156445460,3625,3610,3625,3605,5002
20240307,102400,138413065,3610,3605,3625,3605,78
20240307,102300,138131505,3605,3600,3605,3585,144
20240307,102200,137612655,3585,3600,3600,3585,2484
20240307,102100,128689055,3620,3610,3620,3610,216
20240307,102000,127909285,3625,3615,3625,3615,2
20240307,101900,127902045,3620,3620,3620,3620,0
20240307,101800,127902045,3620,3620,3620,3620,2
20240307,101700,127894805,3625,3625,3625,3625,1
20240307,101600,127891180,3610,3610,3610,3610,0
20240307,101500,127891180,3610,3620,3620,3610,235
20240307,101400,127042125,3625,3625,3625,3625,0
20240307,101300,127042125,3625,3625,3625,3625,1
20240307,101200,127038500,3625,3625,3625,3625,0
20240307,101100,127038500,3625,3630,3630,3625,1774
20240307,101000,120607700,3625,3625,3625,3625,167
20240307,100900,120002325,3625,3625,3625,3625,0
20240307,100800,120002325,3625,3625,3625,3625,0
20240307,100700,120002325,3625,3625,3625,3625,0
20240307,100600,120002325,3625,3625,3625,3625,0
20240307,100500,120002325,3625,3625,3625,3625,0
20240307,100400,120002325,3625,3625,3625,3625,0
20240307,100300,120002325,3625,3615,3625,3615,2
20240307,100200,119995085,3620,3620,3620,3620,0
20240307,100100,119995085,3620,3620,3620,3620,0
20240307,100000,119995085,3620,3620,3620,3620,24
20240307,095900,119908205,3620,3620,3620,3620,49
20240307,095800,119730825,3605,3620,3620,3590,4462
20240307,095700,103696425,3620,3620,3620,3620,0
20240307,095600,103696425,3620,3620,3620,3620,1
20240307,095500,103692805,3620,3630,3630,3620,78
20240307,095400,103410435,3625,3625,3625,3625,4
20240307,095300,103395935,3615,3615,3615,3615,28
20240307,095200,103294715,3615,3625,3625,3595,1001
20240307,095100,99688760,3620,3620,3620,3620,0
20240307,095000,99688760,3620,3620,3620,3620,0
20240307,094900,99688760,3620,3620,3620,3620,0
20240307,094800,99688760,3620,3620,3620,3620,0
20240307,094700,99688760,3620,3620,3620,3620,0
20240307,094600,99688760,3620,3620,3620,3620,0
20240307,094500,99688760,3620,3620,3620,3620,0
20240307,094400,99688760,3620,3620,3620,3620,1
20240307,094300,99685140,3620,3630,3630,3620,1003
20240307,094200,96054265,3625,3630,3630,3625,8
20240307,094100,96025230,3625,3635,3635,3625,206
20240307,094000,95277520,3635,3635,3635,3635,11
20240307,093900,95237535,3635,3630,3635,3630,5
20240307,093800,95219380,3630,3630,3630,3630,6
20240307,093700,95197600,3620,3620,3620,3620,0
20240307,093600,95197600,3620,3625,3625,3620,14
20240307,093500,95146880,3620,3620,3625,3615,74
20240307,093400,94879010,3605,3610,3610,3605,129
20240307,093300,94413350,3605,3615,3615,3605,7
20240307,093200,94388095,3615,3620,3620,3615,2
20240307,093100,94380860,3605,3605,3605,3600,508
20240307,093000,92552030,3600,3620,3620,3600,96
20240307,092900,92206380,3600,3610,3610,3600,195
20240307,092800,91503735,3610,3610,3610,3605,40
20240307,092700,91359365,3605,3610,3610,3605,510
20240307,092600,89518365,3615,3615,3615,3615,3
20240307,092500,89507520,3615,3615,3615,3615,2
20240307,092400,89500290,3615,3615,3615,3615,2
20240307,092300,89493060,3615,3615,3615,3610,212
20240307,092200,88726700,3620,3625,3625,3590,10234
20240307,092100,51864580,3625,3650,3650,3625,50
20240307,092000,51682875,3655,3655,3655,3655,4
20240307,091900,51668255,3665,3665,3665,3665,94
20240307,091800,51323745,3665,3670,3685,3625,2691
20240307,091700,41529110,3665,3670,3670,3665,189
20240307,091600,40836410,3670,3690,3690,3655,4690
20240307,091500,23672690,3690,3700,3700,3690,736
20240307,091400,20954700,3700,3700,3700,3700,0
20240307,091300,20954700,3700,3710,3710,3680,2134
20240307,091200,13091410,3710,3710,3710,3710,0
20240307,091100,13091410,3710,3710,3710,3710,0
20240307,091000,13091410,3710,3725,3725,3710,2239
20240307,090900,4759945,3735,3735,3735,3735,0
20240307,090800,4759945,3735,3735,3735,3735,0
20240307,090700,4759945,3735,3735,3735,3735,238
20240307,090600,3871015,3755,3755,3755,3755,0
20240307,090500,3871015,3755,3755,3755,3755,0
20240307,090400,3871015,3755,3755,3755,3755,0
20240307,090300,3871015,3755,3740,3755,3740,18
20240307,090200,3803540,3740,3740,3740,3740,1000
20240307,090100,63540,3740,3740,3740,3740,0
20240307,090000,63540,3740,3735,3740,3735,17