KissMeData/241520/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,204700,1798445750,3790,3790,3790,3790,13151
20240307,204600,1798445750,3790,3790,3790,3790,0
20240307,204500,1798445750,3790,3790,3790,3790,0
20240307,204400,1798445750,3790,3790,3790,3790,0
20240307,204300,1798445750,3790,3790,3790,3790,0
20240307,204200,1798445750,3790,3790,3790,3790,0
20240307,204100,1798445750,3790,3790,3790,3790,0
20240307,204000,1798445750,3790,3790,3790,3790,0
20240307,203900,1798445750,3790,3790,3790,3790,0
20240307,203800,1798445750,3790,3790,3790,3790,0
20240307,203700,1798445750,3790,3790,3790,3790,0
20240307,203600,1798445750,3790,3790,3790,3790,0
20240307,203500,1798445750,3790,3790,3790,3790,0
20240307,203400,1798445750,3790,3790,3790,3790,0
20240307,203300,1798445750,3790,3790,3790,3790,0
20240307,203200,1798445750,3790,3790,3790,3790,0
20240307,203100,1798445750,3790,3790,3790,3790,0
20240307,203000,1798445750,3790,3790,3790,3790,0
20240307,202900,1798445750,3790,3790,3790,3790,0
20240307,202800,1798445750,3790,3790,3790,3790,0
20240307,202700,1798445750,3790,3790,3790,3790,0
20240307,202600,1798445750,3790,3790,3790,3790,0
20240307,202500,1798445750,3790,3790,3790,3790,0
20240307,202400,1798445750,3790,3790,3790,3790,0
20240307,202300,1798445750,3790,3790,3790,3790,0
20240307,202200,1798445750,3790,3790,3790,3790,0
20240307,202100,1798445750,3790,3790,3790,3790,0
20240307,202000,1798445750,3790,3790,3790,3790,0
20240307,201900,1798445750,3790,3790,3790,3790,0
20240307,201800,1798445750,3790,3790,3790,3790,0
20240307,201700,1798445750,3790,3790,3790,3790,13151
20240307,201600,1798445750,3790,3790,3790,3790,0
20240307,201500,1798445750,3790,3790,3790,3790,0
20240307,201400,1798445750,3790,3790,3790,3790,0
20240307,201300,1798445750,3790,3790,3790,3790,0
20240307,201200,1798445750,3790,3790,3790,3790,0
20240307,201100,1798445750,3790,3790,3790,3790,0
20240307,201000,1798445750,3790,3790,3790,3790,0
20240307,200900,1798445750,3790,3790,3790,3790,0
20240307,200800,1798445750,3790,3790,3790,3790,0
20240307,200700,1798445750,3790,3790,3790,3790,0
20240307,200600,1798445750,3790,3790,3790,3790,0
20240307,200500,1798445750,3790,3790,3790,3790,0
20240307,200400,1798445750,3790,3790,3790,3790,0
20240307,200300,1798445750,3790,3790,3790,3790,0
20240307,200200,1798445750,3790,3790,3790,3790,0
20240307,200100,1798445750,3790,3790,3790,3790,0
20240307,200000,1798445750,3790,3790,3790,3790,0
20240307,195900,1798445750,3790,3790,3790,3790,0
20240307,195800,1798445750,3790,3790,3790,3790,0
20240307,195700,1798445750,3790,3790,3790,3790,0
20240307,195600,1798445750,3790,3790,3790,3790,0
20240307,195500,1798445750,3790,3790,3790,3790,0
20240307,195400,1798445750,3790,3790,3790,3790,0
20240307,195300,1798445750,3790,3790,3790,3790,0
20240307,195200,1798445750,3790,3790,3790,3790,0
20240307,195100,1798445750,3790,3790,3790,3790,0
20240307,195000,1798445750,3790,3790,3790,3790,0
20240307,194900,1798445750,3790,3790,3790,3790,0
20240307,194800,1798445750,3790,3790,3790,3790,0
20240307,194700,1798445750,3790,3790,3790,3790,13151
20240307,194600,1798445750,3790,3790,3790,3790,0
20240307,194500,1798445750,3790,3790,3790,3790,0
20240307,194400,1798445750,3790,3790,3790,3790,0
20240307,194300,1798445750,3790,3790,3790,3790,0
20240307,194200,1798445750,3790,3790,3790,3790,0
20240307,194100,1798445750,3790,3790,3790,3790,0
20240307,194000,1798445750,3790,3790,3790,3790,0
20240307,193900,1798445750,3790,3790,3790,3790,0
20240307,193800,1798445750,3790,3790,3790,3790,0
20240307,193700,1798445750,3790,3790,3790,3790,0
20240307,193600,1798445750,3790,3790,3790,3790,0
20240307,193500,1798445750,3790,3790,3790,3790,0
20240307,193400,1798445750,3790,3790,3790,3790,0
20240307,193300,1798445750,3790,3790,3790,3790,0
20240307,193200,1798445750,3790,3790,3790,3790,0
20240307,193100,1798445750,3790,3790,3790,3790,0
20240307,193000,1798445750,3790,3790,3790,3790,0
20240307,192900,1798445750,3790,3790,3790,3790,0
20240307,192800,1798445750,3790,3790,3790,3790,0
20240307,192700,1798445750,3790,3790,3790,3790,0
20240307,192600,1798445750,3790,3790,3790,3790,0
20240307,192500,1798445750,3790,3790,3790,3790,0
20240307,192400,1798445750,3790,3790,3790,3790,0
20240307,192300,1798445750,3790,3790,3790,3790,0
20240307,192200,1798445750,3790,3790,3790,3790,0
20240307,192100,1798445750,3790,3790,3790,3790,0
20240307,192000,1798445750,3790,3790,3790,3790,0
20240307,191900,1798445750,3790,3790,3790,3790,0
20240307,191800,1798445750,3790,3790,3790,3790,0
20240307,191700,1798445750,3790,3790,3790,3790,13151
20240307,191600,1798445750,3790,3790,3790,3790,0
20240307,191500,1798445750,3790,3790,3790,3790,0
20240307,191400,1798445750,3790,3790,3790,3790,0
20240307,191300,1798445750,3790,3790,3790,3790,0
20240307,191200,1798445750,3790,3790,3790,3790,0
20240307,191100,1798445750,3790,3790,3790,3790,0
20240307,191000,1798445750,3790,3790,3790,3790,0
20240307,190900,1798445750,3790,3790,3790,3790,0
20240307,190800,1798445750,3790,3790,3790,3790,0
20240307,190700,1798445750,3790,3790,3790,3790,0
20240307,190600,1798445750,3790,3790,3790,3790,0
20240307,190500,1798445750,3790,3790,3790,3790,0
20240307,190400,1798445750,3790,3790,3790,3790,0
20240307,190300,1798445750,3790,3790,3790,3790,0
20240307,190200,1798445750,3790,3790,3790,3790,0
20240307,190100,1798445750,3790,3790,3790,3790,0
20240307,190000,1798445750,3790,3790,3790,3790,0
20240307,185900,1798445750,3790,3790,3790,3790,0
20240307,185800,1798445750,3790,3790,3790,3790,0
20240307,185700,1798445750,3790,3790,3790,3790,0
20240307,185600,1798445750,3790,3790,3790,3790,0
20240307,185500,1798445750,3790,3790,3790,3790,0
20240307,185400,1798445750,3790,3790,3790,3790,0
20240307,185300,1798445750,3790,3790,3790,3790,0
20240307,185200,1798445750,3790,3790,3790,3790,0
20240307,185100,1798445750,3790,3790,3790,3790,0
20240307,185000,1798445750,3790,3790,3790,3790,0
20240307,184900,1798445750,3790,3790,3790,3790,0
20240307,184800,1798445750,3790,3790,3790,3790,0
20240307,184700,1798445750,3790,3790,3790,3790,13151
20240307,184600,1798445750,3790,3790,3790,3790,0
20240307,184500,1798445750,3790,3790,3790,3790,0
20240307,184400,1798445750,3790,3790,3790,3790,0
20240307,184300,1798445750,3790,3790,3790,3790,0
20240307,184200,1798445750,3790,3790,3790,3790,0
20240307,184100,1798445750,3790,3790,3790,3790,0
20240307,184000,1798445750,3790,3790,3790,3790,0
20240307,183900,1798445750,3790,3790,3790,3790,0
20240307,183800,1798445750,3790,3790,3790,3790,0
20240307,183700,1798445750,3790,3790,3790,3790,0
20240307,183600,1798445750,3790,3790,3790,3790,0
20240307,183500,1798445750,3790,3790,3790,3790,0
20240307,183400,1798445750,3790,3790,3790,3790,0
20240307,183300,1798445750,3790,3790,3790,3790,0
20240307,183200,1798445750,3790,3790,3790,3790,0
20240307,183100,1798445750,3790,3790,3790,3790,0
20240307,183000,1798445750,3790,3790,3790,3790,0
20240307,182900,1798445750,3790,3790,3790,3790,0
20240307,182800,1798445750,3790,3790,3790,3790,0
20240307,182700,1798445750,3790,3790,3790,3790,0
20240307,182600,1798445750,3790,3790,3790,3790,0
20240307,182500,1798445750,3790,3790,3790,3790,0
20240307,182400,1798445750,3790,3790,3790,3790,0
20240307,182300,1798445750,3790,3790,3790,3790,0
20240307,182200,1798445750,3790,3790,3790,3790,0
20240307,182100,1798445750,3790,3790,3790,3790,0
20240307,182000,1798445750,3790,3790,3790,3790,0
20240307,181900,1798445750,3790,3790,3790,3790,0
20240307,181800,1798445750,3790,3790,3790,3790,0
20240307,181700,1798445750,3790,3790,3790,3790,13151
20240307,181600,1798445750,3790,3790,3790,3790,0
20240307,181500,1798445750,3790,3790,3790,3790,0
20240307,181400,1798445750,3790,3790,3790,3790,0
20240307,181300,1798445750,3790,3790,3790,3790,0
20240307,181200,1798445750,3790,3790,3790,3790,0
20240307,181100,1798445750,3790,3790,3790,3790,0
20240307,181000,1798445750,3790,3790,3790,3790,0
20240307,180900,1798445750,3790,3790,3790,3790,0
20240307,180800,1798445750,3790,3790,3790,3790,0
20240307,180700,1798445750,3790,3790,3790,3790,0
20240307,180600,1798445750,3790,3790,3790,3790,0
20240307,180500,1798445750,3790,3790,3790,3790,0
20240307,180400,1798445750,3790,3790,3790,3790,0
20240307,180300,1798445750,3790,3790,3790,3790,0
20240307,180200,1798445750,3790,3790,3790,3790,0
20240307,180100,1798445750,3790,3790,3790,3790,0
20240307,180000,1798445750,3790,3790,3790,3790,0
20240307,175900,1798445750,3790,3790,3790,3790,0
20240307,175800,1798445750,3790,3790,3790,3790,0
20240307,175700,1798445750,3790,3790,3790,3790,0
20240307,175600,1798445750,3790,3790,3790,3790,0
20240307,175500,1798445750,3790,3790,3790,3790,0
20240307,175400,1798445750,3790,3790,3790,3790,0
20240307,175300,1798445750,3790,3790,3790,3790,0
20240307,175200,1798445750,3790,3790,3790,3790,0
20240307,175100,1798445750,3790,3790,3790,3790,0
20240307,175000,1798445750,3790,3790,3790,3790,0
20240307,174900,1798445750,3790,3790,3790,3790,0
20240307,174800,1798445750,3790,3790,3790,3790,0
20240307,174700,1798445750,3790,3790,3790,3790,13151
20240307,174600,1798445750,3790,3790,3790,3790,0
20240307,174500,1798445750,3790,3790,3790,3790,0
20240307,174400,1798445750,3790,3790,3790,3790,0
20240307,174300,1798445750,3790,3790,3790,3790,0
20240307,174200,1798445750,3790,3790,3790,3790,0
20240307,174100,1798445750,3790,3790,3790,3790,0
20240307,174000,1798445750,3790,3790,3790,3790,0
20240307,173900,1798445750,3790,3790,3790,3790,0
20240307,173800,1798445750,3790,3790,3790,3790,0
20240307,173700,1798445750,3790,3790,3790,3790,0
20240307,173600,1798445750,3790,3790,3790,3790,0
20240307,173500,1798445750,3790,3790,3790,3790,0
20240307,173400,1798445750,3790,3790,3790,3790,0
20240307,173300,1798445750,3790,3790,3790,3790,0
20240307,173200,1798445750,3790,3790,3790,3790,0
20240307,173100,1798445750,3790,3790,3790,3790,0
20240307,173000,1798445750,3790,3790,3790,3790,0
20240307,172900,1798445750,3790,3790,3790,3790,0
20240307,172800,1798445750,3790,3790,3790,3790,0
20240307,172700,1798445750,3790,3790,3790,3790,0
20240307,172600,1798445750,3790,3790,3790,3790,0
20240307,172500,1798445750,3790,3790,3790,3790,0
20240307,172400,1798445750,3790,3790,3790,3790,0
20240307,172300,1798445750,3790,3790,3790,3790,0
20240307,172200,1798445750,3790,3790,3790,3790,0
20240307,172100,1798445750,3790,3790,3790,3790,0
20240307,172000,1798445750,3790,3790,3790,3790,0
20240307,171900,1798445750,3790,3790,3790,3790,0
20240307,171800,1798445750,3790,3790,3790,3790,0
20240307,171700,1798445750,3790,3790,3790,3790,13151
20240307,171600,1798445750,3790,3790,3790,3790,0
20240307,171500,1798445750,3790,3790,3790,3790,0
20240307,171400,1798445750,3790,3790,3790,3790,0
20240307,171300,1798445750,3790,3790,3790,3790,0
20240307,171200,1798445750,3790,3790,3790,3790,0
20240307,171100,1798445750,3790,3790,3790,3790,0
20240307,171000,1798445750,3790,3790,3790,3790,0
20240307,170900,1798445750,3790,3790,3790,3790,0
20240307,170800,1798445750,3790,3790,3790,3790,0
20240307,170700,1798445750,3790,3790,3790,3790,0
20240307,170600,1798445750,3790,3790,3790,3790,0
20240307,170500,1798445750,3790,3790,3790,3790,0
20240307,170400,1798445750,3790,3790,3790,3790,0
20240307,170300,1798445750,3790,3790,3790,3790,0
20240307,170200,1798445750,3790,3790,3790,3790,0
20240307,170100,1798445750,3790,3790,3790,3790,0
20240307,170000,1798445750,3790,3790,3790,3790,0
20240307,165900,1798445750,3790,3790,3790,3790,0
20240307,165800,1798445750,3790,3790,3790,3790,0
20240307,165700,1798445750,3790,3790,3790,3790,0
20240307,165600,1798445750,3790,3790,3790,3790,0
20240307,165500,1798445750,3790,3790,3790,3790,0
20240307,165400,1798445750,3790,3790,3790,3790,0
20240307,165300,1798445750,3790,3790,3790,3790,0
20240307,165200,1798445750,3790,3790,3790,3790,0
20240307,165100,1798445750,3790,3790,3790,3790,0
20240307,165000,1798445750,3790,3790,3790,3790,0
20240307,164900,1798445750,3790,3790,3790,3790,0
20240307,164800,1798445750,3790,3790,3790,3790,0
20240307,164700,1798445750,3790,3790,3790,3790,13151
20240307,164600,1798445750,3790,3790,3790,3790,0
20240307,164500,1798445750,3790,3790,3790,3790,0
20240307,164400,1798445750,3790,3790,3790,3790,0
20240307,164300,1798445750,3790,3790,3790,3790,0
20240307,164200,1798445750,3790,3790,3790,3790,0
20240307,164100,1798445750,3790,3790,3790,3790,0
20240307,164000,1798445750,3790,3790,3790,3790,0
20240307,163900,1798445750,3790,3790,3790,3790,0
20240307,163800,1798445750,3790,3790,3790,3790,0
20240307,163700,1798445750,3790,3790,3790,3790,0
20240307,163600,1798445750,3790,3790,3790,3790,0
20240307,163500,1798445750,3790,3790,3790,3790,0
20240307,163400,1798445750,3790,3790,3790,3790,0
20240307,163300,1798445750,3790,3790,3790,3790,0
20240307,163200,1798445750,3790,3790,3790,3790,0
20240307,163100,1798445750,3790,3790,3790,3790,0
20240307,163000,1798445750,3790,3790,3790,3790,0
20240307,162900,1798445750,3790,3790,3790,3790,0
20240307,162800,1798445750,3790,3790,3790,3790,0
20240307,162700,1798445750,3790,3790,3790,3790,0
20240307,162600,1798445750,3790,3790,3790,3790,0
20240307,162500,1798445750,3790,3790,3790,3790,0
20240307,162400,1798445750,3790,3790,3790,3790,0
20240307,162300,1798445750,3790,3790,3790,3790,0
20240307,162200,1798445750,3790,3790,3790,3790,0
20240307,162100,1798445750,3790,3790,3790,3790,0
20240307,162000,1798445750,3790,3790,3790,3790,0
20240307,161900,1798445750,3790,3790,3790,3790,0
20240307,161800,1798445750,3790,3790,3790,3790,0
20240307,161700,1798445750,3790,3790,3790,3790,13151
20240307,161600,1798445750,3790,3790,3790,3790,0
20240307,161500,1798445750,3790,3790,3790,3790,0
20240307,161400,1798445750,3790,3790,3790,3790,0
20240307,161300,1798445750,3790,3790,3790,3790,0
20240307,161200,1798445750,3790,3790,3790,3790,0
20240307,161100,1798445750,3790,3790,3790,3790,0
20240307,161000,1798445750,3790,3790,3790,3790,0
20240307,160900,1798445750,3790,3790,3790,3790,0
20240307,160800,1798445750,3790,3790,3790,3790,0
20240307,160700,1798445750,3790,3790,3790,3790,0
20240307,160600,1798445750,3790,3790,3790,3790,0
20240307,160500,1798445750,3790,3790,3790,3790,0
20240307,160400,1798445750,3790,3790,3790,3790,0
20240307,160300,1798445750,3790,3790,3790,3790,0
20240307,160200,1798445750,3790,3790,3790,3790,0
20240307,160100,1798445750,3790,3790,3790,3790,0
20240307,160000,1798445750,3790,3790,3790,3790,0
20240307,155900,1798445750,3790,3790,3790,3790,0
20240307,155800,1798445750,3790,3790,3790,3790,0
20240307,155700,1798445750,3790,3790,3790,3790,0
20240307,155600,1798445750,3790,3790,3790,3790,0
20240307,155500,1798445750,3790,3790,3790,3790,0
20240307,155400,1798445750,3790,3790,3790,3790,0
20240307,155300,1798445750,3790,3790,3790,3790,0
20240307,155200,1798445750,3790,3790,3790,3790,0
20240307,155100,1798445750,3790,3790,3790,3790,0
20240307,155000,1798445750,3790,3790,3790,3790,0
20240307,154900,1798445750,3790,3790,3790,3790,0
20240307,154800,1798445750,3790,3790,3790,3790,0
20240307,154700,1798445750,3790,3790,3790,3790,13151
20240307,154600,1798445750,3790,3790,3790,3790,0
20240307,154500,1798445750,3790,3790,3790,3790,0
20240307,154400,1798445750,3790,3790,3790,3790,0
20240307,154300,1798445750,3790,3790,3790,3790,0
20240307,154200,1798445750,3790,3790,3790,3790,0
20240307,154100,1798445750,3790,3790,3790,3790,0
20240307,154000,1798445750,3790,3790,3790,3790,0
20240307,153900,1798445750,3790,3790,3790,3790,0
20240307,153800,1798445750,3790,3790,3790,3790,0
20240307,153700,1798445750,3790,3790,3790,3790,0
20240307,153600,1798445750,3790,3790,3790,3790,0
20240307,153500,1798445750,3790,3790,3790,3790,0
20240307,153400,1798445750,3790,3790,3790,3790,0
20240307,153300,1798445750,3790,3790,3790,3790,0
20240307,153200,1798445750,3790,3790,3790,3790,0
20240307,153100,1798445750,3790,3790,3790,3790,0
20240307,153000,1798445750,3790,3790,3790,3790,13151
20240307,152900,1748603460,3780,3780,3780,3780,0
20240307,152800,1748603460,3780,3780,3780,3780,0
20240307,152700,1748603460,3780,3780,3780,3780,0
20240307,152600,1748603460,3780,3780,3780,3780,0
20240307,152500,1748603460,3780,3780,3780,3780,0
20240307,152400,1748603460,3780,3780,3780,3780,0
20240307,152300,1748603460,3780,3780,3780,3780,0
20240307,152200,1748603460,3780,3780,3780,3780,0
20240307,152100,1748603460,3780,3780,3780,3780,0
20240307,152000,1748603460,3780,3780,3780,3780,0
20240307,151900,1748603460,3780,3780,3785,3775,1698
20240307,151800,1742180805,3785,3785,3785,3775,142
20240307,151700,1741644040,3780,3785,3785,3780,215
20240307,151600,1740830715,3780,3785,3785,3780,211
20240307,151500,1740033130,3785,3780,3785,3780,2
20240307,151400,1740025565,3780,3785,3790,3780,2854
20240307,151300,1729232555,3790,3790,3790,3785,228
20240307,151200,1728369055,3790,3780,3790,3780,2084
20240307,151100,1720477455,3780,3775,3780,3775,456
20240307,151000,1718753795,3770,3775,3775,3770,2514
20240307,150900,1709274445,3780,3775,3780,3775,113
20240307,150800,1708847855,3775,3775,3775,3775,1
20240307,150700,1708844080,3775,3780,3780,3775,519
20240307,150600,1706884355,3780,3780,3780,3780,15
20240307,150500,1706827655,3785,3785,3785,3785,1
20240307,150400,1706823870,3775,3775,3775,3775,303
20240307,150300,1705680045,3785,3775,3785,3775,202
20240307,150200,1704916055,3775,3780,3790,3775,1572
20240307,150100,1698977250,3795,3795,3795,3795,3
20240307,150000,1698965865,3790,3790,3790,3790,70
20240307,145900,1698700565,3795,3795,3795,3795,93
20240307,145800,1698347630,3795,3785,3795,3785,593
20240307,145700,1696103115,3805,3805,3805,3805,0
20240307,145600,1696103115,3805,3800,3805,3800,1306
20240307,145500,1691135305,3785,3780,3785,3780,1296
20240307,145400,1686231145,3780,3780,3780,3780,0
20240307,145300,1686231145,3780,3780,3780,3780,152
20240307,145200,1685656585,3775,3775,3775,3775,313
20240307,145100,1684475010,3775,3775,3775,3775,195
20240307,145000,1683738885,3775,3775,3780,3775,509
20240307,144900,1681817405,3780,3775,3780,3775,67
20240307,144800,1681564475,3775,3775,3775,3775,0
20240307,144700,1681564475,3775,3775,3775,3770,2572
20240307,144600,1671866550,3775,3770,3775,3770,103
20240307,144500,1671478225,3770,3770,3770,3770,200
20240307,144400,1670724225,3775,3775,3775,3775,1000
20240307,144300,1666949225,3780,3780,3780,3780,0
20240307,144200,1666949225,3780,3780,3785,3780,507
20240307,144100,1665032735,3785,3785,3785,3785,0
20240307,144000,1665032735,3785,3785,3785,3785,0
20240307,143900,1665032735,3785,3770,3785,3770,2
20240307,143800,1665025180,3785,3785,3785,3770,83
20240307,143700,1664712240,3765,3765,3765,3765,0
20240307,143600,1664712240,3765,3765,3765,3765,0
20240307,143500,1664712240,3765,3765,3765,3765,0
20240307,143400,1664712240,3765,3765,3765,3765,94
20240307,143300,1664358330,3765,3765,3765,3765,4
20240307,143200,1664343270,3765,3760,3765,3760,28
20240307,143100,1664237960,3760,3765,3765,3760,2472
20240307,143000,1654938425,3765,3765,3765,3765,60
20240307,142900,1654712525,3785,3785,3785,3785,0
20240307,142800,1654712525,3785,3760,3785,3755,513
20240307,142700,1652785930,3760,3765,3765,3760,3153
20240307,142600,1640922615,3765,3770,3770,3765,130
20240307,142500,1640432910,3770,3785,3785,3770,2024
20240307,142400,1632801900,3785,3780,3785,3780,102
20240307,142300,1632416330,3785,3785,3785,3785,557
20240307,142200,1630308085,3785,3785,3785,3785,274
20240307,142100,1629270995,3785,3785,3785,3785,0
20240307,142000,1629270995,3785,3770,3785,3770,326
20240307,141900,1628041960,3770,3775,3785,3770,1003
20240307,141800,1624249105,3775,3775,3775,3775,269
20240307,141700,1623233630,3780,3775,3780,3775,793
20240307,141600,1620240050,3780,3780,3780,3780,0
20240307,141500,1620240050,3780,3780,3780,3780,0
20240307,141400,1620240050,3780,3780,3780,3780,0
20240307,141300,1620240050,3780,3780,3780,3780,25
20240307,141200,1620145550,3785,3785,3785,3785,1200
20240307,141100,1615603550,3785,3785,3785,3785,0
20240307,141000,1615603550,3785,3785,3785,3785,0
20240307,140900,1615603550,3785,3785,3785,3785,400
20240307,140800,1614089550,3785,3765,3785,3765,38
20240307,140700,1613946460,3765,3765,3765,3765,0
20240307,140600,1613946460,3765,3770,3770,3765,4695
20240307,140500,1596261650,3785,3785,3785,3785,0
20240307,140400,1596261650,3785,3785,3785,3785,1
20240307,140300,1596257865,3770,3775,3775,3770,2844
20240307,140200,1585535790,3790,3790,3790,3790,1
20240307,140100,1585532000,3770,3775,3775,3770,4087
20240307,140000,1570122060,3775,3775,3780,3775,8
20240307,135900,1570091855,3775,3775,3790,3775,1509
20240307,135800,1564372880,3775,3785,3785,3775,2419
20240307,135700,1555224735,3790,3790,3790,3785,4647
20240307,135600,1537612615,3795,3800,3800,3790,492
20240307,135500,1535745475,3795,3800,3800,3795,18
20240307,135400,1535677155,3795,3800,3800,3795,13
20240307,135300,1535627810,3795,3795,3795,3795,50
20240307,135200,1535438060,3795,3795,3800,3795,6
20240307,135100,1535415285,3795,3795,3795,3795,24
20240307,135000,1535324205,3795,3805,3805,3795,84
20240307,134900,1535004615,3805,3795,3805,3795,274
20240307,134800,1533962685,3800,3795,3800,3795,21
20240307,134700,1533882980,3800,3795,3800,3795,26
20240307,134600,1533784250,3800,3795,3800,3795,139
20240307,134500,1533256735,3795,3795,3800,3795,918
20240307,134400,1529768365,3795,3800,3800,3795,24
20240307,134300,1529677225,3800,3795,3800,3795,17
20240307,134200,1529612695,3800,3795,3800,3795,113
20240307,134100,1529183850,3800,3790,3800,3790,26
20240307,134000,1529085190,3800,3790,3800,3790,8
20240307,133900,1529054850,3800,3795,3800,3795,1313
20240307,133800,1524072010,3795,3790,3795,3790,249
20240307,133700,1523127080,3790,3790,3790,3790,71
20240307,133600,1522857990,3795,3800,3800,3795,501
20240307,133500,1520956690,3800,3795,3800,3795,1707
20240307,133400,1514477615,3795,3790,3795,3790,1310
20240307,133300,1509507675,3790,3790,3790,3790,16
20240307,133200,1509447035,3795,3790,3795,3790,507
20240307,133100,1507523000,3790,3790,3790,3790,11
20240307,133000,1507481310,3790,3785,3790,3785,429
20240307,132900,1505855450,3785,3785,3785,3785,297
20240307,132800,1504731305,3785,3785,3785,3785,20
20240307,132700,1504655605,3785,3785,3785,3780,319
20240307,132600,1503448250,3780,3780,3780,3780,1766
20240307,132500,1496772770,3780,3780,3780,3780,27
20240307,132400,1496670710,3780,3780,3780,3780,64
20240307,132300,1496428790,3785,3785,3785,3780,22
20240307,132200,1496345610,3780,3780,3780,3780,18
20240307,132100,1496277570,3780,3780,3785,3780,30
20240307,132000,1496164160,3780,3785,3785,3780,75
20240307,131900,1495880640,3780,3780,3780,3780,347
20240307,131800,1494568980,3780,3780,3785,3780,26
20240307,131700,1494470680,3780,3790,3795,3780,3592
20240307,131600,1480885645,3790,3795,3795,3790,9
20240307,131500,1480851525,3790,3790,3790,3790,622
20240307,131400,1478494145,3790,3795,3795,3790,14
20240307,131300,1478441080,3795,3795,3795,3795,679
20240307,131200,1475864275,3795,3800,3800,3795,27
20240307,131100,1475761795,3805,3800,3805,3800,422
20240307,131000,1474158150,3800,3800,3805,3800,11
20240307,130900,1474116345,3805,3800,3805,3800,16
20240307,130800,1474055540,3800,3800,3810,3800,562
20240307,130700,1471914940,3795,3795,3800,3795,26
20240307,130600,1471816240,3795,3800,3800,3795,17
20240307,130500,1471751715,3800,3800,3800,3800,56
20240307,130400,1471538915,3800,3800,3800,3800,22
20240307,130300,1471455315,3810,3800,3810,3795,2500
20240307,130200,1461962585,3800,3800,3810,3800,2430
20240307,130100,1452728565,3800,3790,3805,3790,751
20240307,130000,1449874240,3800,3785,3800,3785,165
20240307,125900,1449248125,3785,3785,3785,3785,52
20240307,125800,1449051305,3785,3785,3785,3785,21
20240307,125700,1448971820,3785,3795,3795,3785,539
20240307,125600,1446931695,3785,3785,3785,3785,151
20240307,125500,1446360160,3785,3795,3795,3785,621
20240307,125400,1444006320,3790,3795,3795,3790,106
20240307,125300,1443604300,3790,3795,3795,3790,47
20240307,125200,1443426130,3790,3795,3795,3790,24
20240307,125100,1443335135,3795,3795,3795,3795,57
20240307,125000,1443118820,3795,3795,3795,3795,38
20240307,124900,1442974610,3795,3790,3805,3790,114
20240307,124800,1442541015,3790,3790,3790,3790,68
20240307,124700,1442283295,3790,3790,3790,3790,46
20240307,124600,1442108955,3795,3800,3800,3795,632
20240307,124500,1439708235,3795,3795,3805,3795,20
20240307,124400,1439632265,3795,3780,3805,3780,2069
20240307,124300,1431765165,3780,3780,3780,3780,62
20240307,124200,1431530805,3780,3780,3780,3780,37
20240307,124100,1431390945,3780,3780,3780,3780,46
20240307,124000,1431217065,3780,3785,3785,3780,1038
20240307,123900,1427288425,3780,3785,3785,3780,2665
20240307,123800,1417201435,3785,3790,3790,3785,44
20240307,123700,1417034890,3790,3785,3790,3785,1205
20240307,123600,1412469150,3780,3780,3780,3780,157
20240307,123500,1411875690,3780,3780,3780,3775,1044
20240307,123400,1407929410,3780,3780,3780,3780,184
20240307,123300,1407233890,3780,3780,3780,3780,37
20240307,123200,1407094030,3780,3780,3800,3780,464
20240307,123100,1405333395,3770,3775,3790,3770,4055
20240307,123000,1390025880,3775,3770,3775,3770,1528
20240307,122900,1384264725,3765,3765,3770,3765,1865
20240307,122800,1377233745,3770,3765,3770,3760,3474
20240307,122700,1364154030,3765,3765,3775,3765,49
20240307,122600,1363969495,3770,3770,3770,3770,6208
20240307,122500,1340565335,3775,3775,3775,3775,835
20240307,122400,1337413210,3795,3770,3795,3770,234
20240307,122300,1336530280,3770,3770,3770,3770,37
20240307,122200,1336390790,3790,3780,3790,3770,198
20240307,122100,1335643290,3780,3770,3780,3770,237
20240307,122000,1334747800,3770,3765,3775,3765,4982
20240307,121900,1315989430,3765,3765,3765,3765,626
20240307,121800,1313632540,3765,3765,3765,3765,43
20240307,121700,1313470645,3765,3770,3770,3765,8
20240307,121600,1313440520,3760,3760,3760,3760,147
20240307,121500,1312887800,3760,3760,3760,3760,29
20240307,121400,1312778760,3770,3760,3770,3760,799
20240307,121300,1309774510,3760,3770,3770,3760,29
20240307,121200,1309665450,3755,3770,3770,3755,2432
20240307,121100,1300523650,3755,3765,3765,3755,2803
20240307,121000,1289983075,3775,3765,3775,3765,32
20240307,120900,1289862575,3775,3775,3775,3775,309
20240307,120800,1288696100,3775,3775,3775,3775,29
20240307,120700,1288586625,3790,3790,3790,3790,1
20240307,120600,1288582835,3775,3790,3790,3775,298
20240307,120500,1287457810,3790,3790,3790,3790,0
20240307,120400,1287457810,3790,3780,3790,3765,1485
20240307,120300,1281856445,3790,3780,3790,3780,50
20240307,120200,1281667435,3790,3785,3790,3775,661
20240307,120100,1279169495,3790,3790,3790,3785,1407
20240307,120000,1273839965,3800,3790,3800,3790,2
20240307,115900,1273832375,3800,3800,3800,3800,1
20240307,115800,1273828575,3790,3790,3790,3790,39
20240307,115700,1273680765,3800,3800,3800,3800,134
20240307,115600,1273171565,3800,3800,3800,3800,0
20240307,115500,1273171565,3800,3800,3800,3800,13
20240307,115400,1273122165,3800,3800,3800,3800,1
20240307,115300,1273118365,3785,3785,3785,3785,950
20240307,115200,1269522615,3800,3800,3800,3800,0
20240307,115100,1269522615,3800,3800,3800,3800,0
20240307,115000,1269522615,3800,3800,3800,3800,1
20240307,114900,1269518815,3800,3800,3800,3800,0
20240307,114800,1269518815,3800,3800,3800,3800,1
20240307,114700,1269515015,3800,3800,3800,3800,272
20240307,114600,1268481415,3775,3805,3805,3770,2006
20240307,114500,1260905895,3770,3785,3805,3770,2549
20240307,114400,1251289280,3780,3795,3795,3780,3091
20240307,114300,1239597540,3805,3805,3805,3805,0
20240307,114200,1239597540,3805,3805,3805,3805,0
20240307,114100,1239597540,3805,3805,3805,3805,1
20240307,114000,1239593735,3790,3790,3790,3790,0
20240307,113900,1239593735,3790,3790,3790,3790,0
20240307,113800,1239593735,3790,3790,3790,3790,0
20240307,113700,1239593735,3790,3790,3790,3790,465
20240307,113600,1237831385,3800,3800,3800,3800,5
20240307,113500,1237812385,3800,3800,3800,3800,30
20240307,113400,1237698385,3805,3805,3805,3805,0
20240307,113300,1237698385,3805,3800,3805,3795,539
20240307,113200,1235652700,3805,3805,3805,3805,1
20240307,113100,1235648895,3800,3805,3805,3800,3
20240307,113000,1235637485,3780,3780,3780,3780,1
20240307,112900,1235633705,3805,3805,3805,3775,12906
20240307,112800,1186890650,3790,3805,3805,3790,62
20240307,112700,1186655640,3790,3805,3805,3790,1252
20240307,112600,1181902540,3805,3800,3805,3800,2
20240307,112500,1181894935,3800,3800,3800,3785,2043
20240307,112400,1174159385,3805,3810,3810,3805,2427
20240307,112300,1164912665,3810,3810,3810,3800,376
20240307,112200,1163482080,3810,3800,3810,3800,677
20240307,112100,1160902720,3810,3790,3810,3790,7654
20240307,112000,1131855750,3790,3790,3790,3790,89
20240307,111900,1131518440,3785,3790,3790,3785,2400
20240307,111800,1122434395,3790,3795,3795,3790,1204
20240307,111700,1117871065,3795,3795,3795,3795,596
20240307,111600,1115609245,3795,3800,3800,3795,339
20240307,111500,1114321665,3800,3795,3800,3795,2187
20240307,111400,1106021610,3800,3795,3800,3795,52
20240307,111300,1105824265,3790,3800,3800,3790,3
20240307,111200,1105812875,3800,3790,3800,3790,168
20240307,111100,1105176140,3790,3800,3800,3790,125
20240307,111000,1104702140,3800,3800,3800,3800,0
20240307,110900,1104702140,3800,3800,3800,3800,0
20240307,110800,1104702140,3800,3800,3800,3800,0
20240307,110700,1104702140,3800,3795,3800,3785,771
20240307,110600,1101777030,3795,3795,3795,3795,276
20240307,110500,1100729610,3790,3790,3790,3790,424
20240307,110400,1099122650,3790,3790,3795,3790,135
20240307,110300,1098610600,3795,3790,3795,3790,11
20240307,110200,1098568860,3795,3795,3795,3795,1
20240307,110100,1098565065,3795,3785,3795,3785,261
20240307,110000,1097576325,3790,3785,3790,3775,5213
20240307,105900,1077870735,3785,3790,3795,3775,24
20240307,105800,1077779900,3795,3795,3795,3795,2
20240307,105700,1077772310,3795,3780,3795,3780,1538
20240307,105600,1071958655,3800,3800,3800,3800,0
20240307,105500,1071958655,3800,3800,3800,3780,1816
20240307,105400,1065078180,3810,3800,3810,3800,125
20240307,105300,1064603170,3800,3800,3800,3790,111
20240307,105200,1064181420,3800,3790,3800,3790,1418
20240307,105100,1058793030,3800,3790,3800,3790,22
20240307,105000,1058709440,3800,3800,3800,3800,0
20240307,104900,1058709440,3800,3790,3800,3790,148
20240307,104800,1058148460,3790,3795,3795,3790,141
20240307,104700,1057613415,3795,3795,3800,3795,176
20240307,104600,1056944680,3795,3790,3795,3790,270
20240307,104500,1055920045,3795,3790,3795,3790,124
20240307,104400,1055450080,3795,3790,3795,3790,46
20240307,104300,1055275735,3800,3795,3800,3785,1018
20240307,104200,1051417205,3805,3815,3815,3800,236
20240307,104100,1050519825,3820,3800,3820,3800,1153
20240307,104000,1046131280,3800,3795,3800,3790,1482
20240307,103900,1040504345,3800,3795,3800,3795,56
20240307,103800,1040291820,3800,3805,3805,3800,102
20240307,103700,1039903975,3805,3820,3820,3805,14
20240307,103600,1039850525,3820,3820,3820,3790,4109
20240307,103500,1024195030,3820,3825,3825,3820,977
20240307,103400,1020458010,3830,3820,3830,3820,2494
20240307,103300,1010923450,3820,3830,3830,3820,31
20240307,103200,1010804885,3825,3840,3840,3825,2434
20240307,103100,1001472770,3840,3830,3840,3830,4088
20240307,103000,985779825,3830,3825,3840,3820,8716
20240307,102900,952382975,3825,3820,3825,3820,946
20240307,102800,948765665,3825,3810,3825,3810,7455
20240307,102700,920303210,3810,3800,3810,3795,2999
20240307,102600,908893430,3790,3790,3790,3790,1
20240307,102500,908889640,3805,3795,3805,3790,322
20240307,102400,907667950,3810,3805,3810,3805,1017
20240307,102300,903793250,3810,3805,3810,3805,59
20240307,102200,903568480,3810,3790,3810,3790,7007
20240307,102100,876994200,3790,3790,3790,3790,500
20240307,102000,875099200,3800,3790,3800,3790,286
20240307,101900,874013610,3800,3795,3800,3785,2599
20240307,101800,864163870,3795,3805,3805,3795,2921
20240307,101700,853074630,3820,3820,3820,3810,308
20240307,101600,851898620,3820,3820,3820,3810,135
20240307,101500,851383050,3810,3825,3825,3810,9806
20240307,101400,813924595,3835,3830,3835,3825,1549
20240307,101300,807993115,3820,3825,3835,3820,3155
20240307,101200,795907335,3825,3800,3830,3800,16195
20240307,101100,734011240,3805,3810,3815,3805,2519
20240307,101000,724417170,3805,3795,3810,3795,2071
20240307,100900,716549780,3795,3795,3795,3795,230
20240307,100800,715676930,3795,3785,3810,3785,8467
20240307,100700,683513305,3790,3770,3790,3760,5062
20240307,100600,664371240,3770,3765,3770,3765,1795
20240307,100500,657606705,3770,3770,3770,3770,4
20240307,100400,657591625,3770,3760,3770,3755,866
20240307,100300,654338590,3770,3765,3770,3760,221
20240307,100200,653506530,3760,3755,3760,3755,599
20240307,100100,651256775,3755,3755,3755,3745,1900
20240307,100000,644136265,3755,3755,3755,3755,1
20240307,095900,644132510,3750,3750,3750,3750,610
20240307,095800,641845010,3750,3740,3750,3740,4
20240307,095700,641830040,3740,3740,3740,3740,300
20240307,095600,640708040,3750,3740,3750,3740,2129
20240307,095500,632745570,3750,3750,3750,3750,110
20240307,095400,632333070,3740,3740,3740,3740,1498
20240307,095300,626730550,3750,3750,3750,3750,10
20240307,095200,626693050,3750,3750,3750,3750,0
20240307,095100,626693050,3750,3740,3750,3740,1118
20240307,095000,622511710,3740,3740,3740,3740,55
20240307,094900,622306010,3755,3755,3755,3755,1
20240307,094800,622302255,3750,3745,3750,3735,3401
20240307,094700,609587525,3750,3750,3750,3750,1
20240307,094600,609583775,3750,3735,3750,3735,917
20240307,094500,606151025,3735,3720,3735,3720,137
20240307,094400,605639855,3735,3730,3735,3730,85
20240307,094300,605322470,3735,3740,3740,3735,208
20240307,094200,604545580,3720,3720,3720,3720,283
20240307,094100,603492820,3740,3740,3740,3740,5
20240307,094000,603474120,3720,3740,3740,3720,103
20240307,093900,603090700,3745,3745,3745,3730,208
20240307,093800,602313295,3720,3745,3745,3720,2132
20240307,093700,594367485,3740,3725,3740,3725,2269
20240307,093600,585906320,3730,3730,3730,3730,514
20240307,093500,583989100,3735,3730,3735,3730,90
20240307,093400,583653390,3735,3735,3735,3735,12
20240307,093300,583608570,3735,3735,3735,3735,324
20240307,093200,582398430,3740,3740,3740,3740,12
20240307,093100,582353550,3740,3750,3750,3735,433
20240307,093000,580735030,3740,3750,3750,3740,83
20240307,092900,580424590,3740,3750,3750,3740,797
20240307,092800,577443800,3740,3755,3755,3740,177
20240307,092700,576780745,3760,3730,3760,3730,63
20240307,092600,576544555,3725,3725,3740,3725,362
20240307,092500,575192705,3760,3760,3765,3700,23966
20240307,092400,486027090,3770,3770,3770,3765,551
20240307,092300,483950170,3765,3770,3770,3765,6
20240307,092200,483927575,3760,3770,3770,3760,664
20240307,092100,481424955,3750,3770,3785,3745,2429
20240307,092000,472249445,3770,3770,3770,3745,1623
20240307,091900,466131485,3770,3760,3770,3760,1435
20240307,091800,460730520,3750,3730,3750,3730,3026
20240307,091700,449405665,3720,3730,3735,3715,6536
20240307,091600,425040000,3730,3720,3730,3715,2150
20240307,091500,417038575,3715,3725,3725,3715,3058
20240307,091400,405674845,3715,3725,3735,3715,3461
20240307,091300,392787180,3735,3745,3745,3725,4347
20240307,091200,376559930,3745,3740,3750,3740,4643
20240307,091100,359177680,3750,3750,3775,3745,4614
20240307,091000,341876595,3775,3785,3785,3745,4837
20240307,090900,323747680,3755,3750,3785,3745,13922
20240307,090800,271470805,3750,3760,3765,3745,3956
20240307,090700,256631745,3765,3765,3765,3760,428
20240307,090600,255020650,3760,3765,3770,3755,2487
20240307,090500,245664990,3770,3780,3780,3765,6599
20240307,090400,220748425,3780,3785,3785,3780,2085
20240307,090300,212862260,3785,3775,3810,3775,8732
20240307,090200,179725095,3780,3795,3795,3770,5841
20240307,090100,157638735,3795,3770,3820,3750,15343
20240307,090000,99455495,3745,3780,3780,3735,26399