KissMeData/175140/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,202600,13618143650,4260,4260,4260,4260,4788
20240304,202500,13618143650,4260,4260,4260,4260,0
20240304,202400,13618143650,4260,4260,4260,4260,0
20240304,202300,13618143650,4260,4260,4260,4260,0
20240304,202200,13618143650,4260,4260,4260,4260,0
20240304,202100,13618143650,4260,4260,4260,4260,0
20240304,202000,13618143650,4260,4260,4260,4260,0
20240304,201900,13618143650,4260,4260,4260,4260,0
20240304,201800,13618143650,4260,4260,4260,4260,0
20240304,201700,13618143650,4260,4260,4260,4260,0
20240304,201600,13618143650,4260,4260,4260,4260,0
20240304,201500,13618143650,4260,4260,4260,4260,0
20240304,201400,13618143650,4260,4260,4260,4260,0
20240304,201300,13618143650,4260,4260,4260,4260,0
20240304,201200,13618143650,4260,4260,4260,4260,0
20240304,201100,13618143650,4260,4260,4260,4260,0
20240304,201000,13618143650,4260,4260,4260,4260,0
20240304,200900,13618143650,4260,4260,4260,4260,0
20240304,200800,13618143650,4260,4260,4260,4260,0
20240304,200700,13618143650,4260,4260,4260,4260,0
20240304,200600,13618143650,4260,4260,4260,4260,0
20240304,200500,13618143650,4260,4260,4260,4260,0
20240304,200400,13618143650,4260,4260,4260,4260,0
20240304,200300,13618143650,4260,4260,4260,4260,0
20240304,200200,13618143650,4260,4260,4260,4260,0
20240304,200100,13618143650,4260,4260,4260,4260,0
20240304,200000,13618143650,4260,4260,4260,4260,0
20240304,195900,13618143650,4260,4260,4260,4260,0
20240304,195800,13618143650,4260,4260,4260,4260,0
20240304,195700,13618143650,4260,4260,4260,4260,0
20240304,195600,13618143650,4260,4260,4260,4260,4788
20240304,195500,13618143650,4260,4260,4260,4260,0
20240304,195400,13618143650,4260,4260,4260,4260,0
20240304,195300,13618143650,4260,4260,4260,4260,0
20240304,195200,13618143650,4260,4260,4260,4260,0
20240304,195100,13618143650,4260,4260,4260,4260,0
20240304,195000,13618143650,4260,4260,4260,4260,0
20240304,194900,13618143650,4260,4260,4260,4260,0
20240304,194800,13618143650,4260,4260,4260,4260,0
20240304,194700,13618143650,4260,4260,4260,4260,0
20240304,194600,13618143650,4260,4260,4260,4260,0
20240304,194500,13618143650,4260,4260,4260,4260,0
20240304,194400,13618143650,4260,4260,4260,4260,0
20240304,194300,13618143650,4260,4260,4260,4260,0
20240304,194200,13618143650,4260,4260,4260,4260,0
20240304,194100,13618143650,4260,4260,4260,4260,0
20240304,194000,13618143650,4260,4260,4260,4260,0
20240304,193900,13618143650,4260,4260,4260,4260,0
20240304,193800,13618143650,4260,4260,4260,4260,0
20240304,193700,13618143650,4260,4260,4260,4260,0
20240304,193600,13618143650,4260,4260,4260,4260,0
20240304,193500,13618143650,4260,4260,4260,4260,0
20240304,193400,13618143650,4260,4260,4260,4260,0
20240304,193300,13618143650,4260,4260,4260,4260,0
20240304,193200,13618143650,4260,4260,4260,4260,0
20240304,193100,13618143650,4260,4260,4260,4260,0
20240304,193000,13618143650,4260,4260,4260,4260,0
20240304,192900,13618143650,4260,4260,4260,4260,0
20240304,192800,13618143650,4260,4260,4260,4260,0
20240304,192700,13618143650,4260,4260,4260,4260,0
20240304,192600,13618143650,4260,4260,4260,4260,4788
20240304,192500,13618143650,4260,4260,4260,4260,0
20240304,192400,13618143650,4260,4260,4260,4260,0
20240304,192300,13618143650,4260,4260,4260,4260,0
20240304,192200,13618143650,4260,4260,4260,4260,0
20240304,192100,13618143650,4260,4260,4260,4260,0
20240304,192000,13618143650,4260,4260,4260,4260,0
20240304,191900,13618143650,4260,4260,4260,4260,0
20240304,191800,13618143650,4260,4260,4260,4260,0
20240304,191700,13618143650,4260,4260,4260,4260,0
20240304,191600,13618143650,4260,4260,4260,4260,0
20240304,191500,13618143650,4260,4260,4260,4260,0
20240304,191400,13618143650,4260,4260,4260,4260,0
20240304,191300,13618143650,4260,4260,4260,4260,0
20240304,191200,13618143650,4260,4260,4260,4260,0
20240304,191100,13618143650,4260,4260,4260,4260,0
20240304,191000,13618143650,4260,4260,4260,4260,0
20240304,190900,13618143650,4260,4260,4260,4260,0
20240304,190800,13618143650,4260,4260,4260,4260,0
20240304,190700,13618143650,4260,4260,4260,4260,0
20240304,190600,13618143650,4260,4260,4260,4260,0
20240304,190500,13618143650,4260,4260,4260,4260,0
20240304,190400,13618143650,4260,4260,4260,4260,0
20240304,190300,13618143650,4260,4260,4260,4260,0
20240304,190200,13618143650,4260,4260,4260,4260,0
20240304,190100,13618143650,4260,4260,4260,4260,0
20240304,190000,13618143650,4260,4260,4260,4260,0
20240304,185900,13618143650,4260,4260,4260,4260,0
20240304,185800,13618143650,4260,4260,4260,4260,0
20240304,185700,13618143650,4260,4260,4260,4260,0
20240304,185600,13618143650,4260,4260,4260,4260,4788
20240304,185500,13618143650,4260,4260,4260,4260,0
20240304,185400,13618143650,4260,4260,4260,4260,0
20240304,185300,13618143650,4260,4260,4260,4260,0
20240304,185200,13618143650,4260,4260,4260,4260,0
20240304,185100,13618143650,4260,4260,4260,4260,0
20240304,185000,13618143650,4260,4260,4260,4260,0
20240304,184900,13618143650,4260,4260,4260,4260,0
20240304,184800,13618143650,4260,4260,4260,4260,0
20240304,184700,13618143650,4260,4260,4260,4260,0
20240304,184600,13618143650,4260,4260,4260,4260,0
20240304,184500,13618143650,4260,4260,4260,4260,0
20240304,184400,13618143650,4260,4260,4260,4260,0
20240304,184300,13618143650,4260,4260,4260,4260,0
20240304,184200,13618143650,4260,4260,4260,4260,0
20240304,184100,13618143650,4260,4260,4260,4260,0
20240304,184000,13618143650,4260,4260,4260,4260,0
20240304,183900,13618143650,4260,4260,4260,4260,0
20240304,183800,13618143650,4260,4260,4260,4260,0
20240304,183700,13618143650,4260,4260,4260,4260,0
20240304,183600,13618143650,4260,4260,4260,4260,0
20240304,183500,13618143650,4260,4260,4260,4260,0
20240304,183400,13618143650,4260,4260,4260,4260,0
20240304,183300,13618143650,4260,4260,4260,4260,0
20240304,183200,13618143650,4260,4260,4260,4260,0
20240304,183100,13618143650,4260,4260,4260,4260,0
20240304,183000,13618143650,4260,4260,4260,4260,0
20240304,182900,13618143650,4260,4260,4260,4260,0
20240304,182800,13618143650,4260,4260,4260,4260,0
20240304,182700,13618143650,4260,4260,4260,4260,0
20240304,182600,13618143650,4260,4260,4260,4260,4788
20240304,182500,13618143650,4260,4260,4260,4260,0
20240304,182400,13618143650,4260,4260,4260,4260,0
20240304,182300,13618143650,4260,4260,4260,4260,0
20240304,182200,13618143650,4260,4260,4260,4260,0
20240304,182100,13618143650,4260,4260,4260,4260,0
20240304,182000,13618143650,4260,4260,4260,4260,0
20240304,181900,13618143650,4260,4260,4260,4260,0
20240304,181800,13618143650,4260,4260,4260,4260,0
20240304,181700,13618143650,4260,4260,4260,4260,0
20240304,181600,13618143650,4260,4260,4260,4260,0
20240304,181500,13618143650,4260,4260,4260,4260,0
20240304,181400,13618143650,4260,4260,4260,4260,0
20240304,181300,13618143650,4260,4260,4260,4260,0
20240304,181200,13618143650,4260,4260,4260,4260,0
20240304,181100,13618143650,4260,4260,4260,4260,0
20240304,181000,13618143650,4260,4260,4260,4260,0
20240304,180900,13618143650,4260,4260,4260,4260,0
20240304,180800,13618143650,4260,4260,4260,4260,0
20240304,180700,13618143650,4260,4260,4260,4260,0
20240304,180600,13618143650,4260,4260,4260,4260,0
20240304,180500,13618143650,4260,4260,4260,4260,0
20240304,180400,13618143650,4260,4260,4260,4260,0
20240304,180300,13618143650,4260,4260,4260,4260,0
20240304,180200,13618143650,4260,4260,4260,4260,0
20240304,180100,13618143650,4260,4260,4260,4260,0
20240304,180000,13618143650,4260,4260,4260,4260,0
20240304,175900,13618143650,4260,4260,4260,4260,0
20240304,175800,13618143650,4260,4260,4260,4260,0
20240304,175700,13618143650,4260,4260,4260,4260,0
20240304,175600,13618143650,4260,4260,4260,4260,4788
20240304,175500,13618143650,4260,4260,4260,4260,0
20240304,175400,13618143650,4260,4260,4260,4260,0
20240304,175300,13618143650,4260,4260,4260,4260,0
20240304,175200,13618143650,4260,4260,4260,4260,0
20240304,175100,13618143650,4260,4260,4260,4260,0
20240304,175000,13618143650,4260,4260,4260,4260,0
20240304,174900,13618143650,4260,4260,4260,4260,0
20240304,174800,13618143650,4260,4260,4260,4260,0
20240304,174700,13618143650,4260,4260,4260,4260,0
20240304,174600,13618143650,4260,4260,4260,4260,0
20240304,174500,13618143650,4260,4260,4260,4260,0
20240304,174400,13618143650,4260,4260,4260,4260,0
20240304,174300,13618143650,4260,4260,4260,4260,0
20240304,174200,13618143650,4260,4260,4260,4260,0
20240304,174100,13618143650,4260,4260,4260,4260,0
20240304,174000,13618143650,4260,4260,4260,4260,0
20240304,173900,13618143650,4260,4260,4260,4260,0
20240304,173800,13618143650,4260,4260,4260,4260,0
20240304,173700,13618143650,4260,4260,4260,4260,0
20240304,173600,13618143650,4260,4260,4260,4260,0
20240304,173500,13618143650,4260,4260,4260,4260,0
20240304,173400,13618143650,4260,4260,4260,4260,0
20240304,173300,13618143650,4260,4260,4260,4260,0
20240304,173200,13618143650,4260,4260,4260,4260,0
20240304,173100,13618143650,4260,4260,4260,4260,0
20240304,173000,13618143650,4260,4260,4260,4260,0
20240304,172900,13618143650,4260,4260,4260,4260,0
20240304,172800,13618143650,4260,4260,4260,4260,0
20240304,172700,13618143650,4260,4260,4260,4260,0
20240304,172600,13618143650,4260,4260,4260,4260,4788
20240304,172500,13618143650,4260,4260,4260,4260,0
20240304,172400,13618143650,4260,4260,4260,4260,0
20240304,172300,13618143650,4260,4260,4260,4260,0
20240304,172200,13618143650,4260,4260,4260,4260,0
20240304,172100,13618143650,4260,4260,4260,4260,0
20240304,172000,13618143650,4260,4260,4260,4260,0
20240304,171900,13618143650,4260,4260,4260,4260,0
20240304,171800,13618143650,4260,4260,4260,4260,0
20240304,171700,13618143650,4260,4260,4260,4260,0
20240304,171600,13618143650,4260,4260,4260,4260,0
20240304,171500,13618143650,4260,4260,4260,4260,0
20240304,171400,13618143650,4260,4260,4260,4260,0
20240304,171300,13618143650,4260,4260,4260,4260,0
20240304,171200,13618143650,4260,4260,4260,4260,0
20240304,171100,13618143650,4260,4260,4260,4260,0
20240304,171000,13618143650,4260,4260,4260,4260,0
20240304,170900,13618143650,4260,4260,4260,4260,0
20240304,170800,13618143650,4260,4260,4260,4260,0
20240304,170700,13618143650,4260,4260,4260,4260,0
20240304,170600,13618143650,4260,4260,4260,4260,0
20240304,170500,13618143650,4260,4260,4260,4260,0
20240304,170400,13618143650,4260,4260,4260,4260,0
20240304,170300,13618143650,4260,4260,4260,4260,0
20240304,170200,13618143650,4260,4260,4260,4260,0
20240304,170100,13618143650,4260,4260,4260,4260,0
20240304,170000,13618143650,4260,4260,4260,4260,0
20240304,165900,13618143650,4260,4260,4260,4260,0
20240304,165800,13618143650,4260,4260,4260,4260,0
20240304,165700,13618143650,4260,4260,4260,4260,0
20240304,165600,13618143650,4260,4260,4260,4260,4788
20240304,165500,13618143650,4260,4260,4260,4260,0
20240304,165400,13618143650,4260,4260,4260,4260,0
20240304,165300,13618143650,4260,4260,4260,4260,0
20240304,165200,13618143650,4260,4260,4260,4260,0
20240304,165100,13618143650,4260,4260,4260,4260,0
20240304,165000,13618143650,4260,4260,4260,4260,0
20240304,164900,13618143650,4260,4260,4260,4260,0
20240304,164800,13618143650,4260,4260,4260,4260,0
20240304,164700,13618143650,4260,4260,4260,4260,0
20240304,164600,13618143650,4260,4260,4260,4260,0
20240304,164500,13618143650,4260,4260,4260,4260,0
20240304,164400,13618143650,4260,4260,4260,4260,0
20240304,164300,13618143650,4260,4260,4260,4260,0
20240304,164200,13618143650,4260,4260,4260,4260,0
20240304,164100,13618143650,4260,4260,4260,4260,0
20240304,164000,13618143650,4260,4260,4260,4260,0
20240304,163900,13618143650,4260,4260,4260,4260,0
20240304,163800,13618143650,4260,4260,4260,4260,0
20240304,163700,13618143650,4260,4260,4260,4260,0
20240304,163600,13618143650,4260,4260,4260,4260,0
20240304,163500,13618143650,4260,4260,4260,4260,0
20240304,163400,13618143650,4260,4260,4260,4260,0
20240304,163300,13618143650,4260,4260,4260,4260,0
20240304,163200,13618143650,4260,4260,4260,4260,0
20240304,163100,13618143650,4260,4260,4260,4260,0
20240304,163000,13618143650,4260,4260,4260,4260,0
20240304,162900,13618143650,4260,4260,4260,4260,0
20240304,162800,13618143650,4260,4260,4260,4260,0
20240304,162700,13618143650,4260,4260,4260,4260,0
20240304,162600,13618143650,4260,4260,4260,4260,4788
20240304,162500,13618143650,4260,4260,4260,4260,0
20240304,162400,13618143650,4260,4260,4260,4260,0
20240304,162300,13618143650,4260,4260,4260,4260,0
20240304,162200,13618143650,4260,4260,4260,4260,0
20240304,162100,13618143650,4260,4260,4260,4260,0
20240304,162000,13618143650,4260,4260,4260,4260,0
20240304,161900,13618143650,4260,4260,4260,4260,0
20240304,161800,13618143650,4260,4260,4260,4260,0
20240304,161700,13618143650,4260,4260,4260,4260,0
20240304,161600,13618143650,4260,4260,4260,4260,0
20240304,161500,13618143650,4260,4260,4260,4260,0
20240304,161400,13618143650,4260,4260,4260,4260,0
20240304,161300,13618143650,4260,4260,4260,4260,0
20240304,161200,13618143650,4260,4260,4260,4260,0
20240304,161100,13618143650,4260,4260,4260,4260,0
20240304,161000,13618143650,4260,4260,4260,4260,0
20240304,160900,13618143650,4260,4260,4260,4260,0
20240304,160800,13618143650,4260,4260,4260,4260,0
20240304,160700,13618143650,4260,4260,4260,4260,0
20240304,160600,13618143650,4260,4260,4260,4260,0
20240304,160500,13618143650,4260,4260,4260,4260,0
20240304,160400,13618143650,4260,4260,4260,4260,0
20240304,160300,13618143650,4260,4260,4260,4260,0
20240304,160200,13618143650,4260,4260,4260,4260,0
20240304,160100,13618143650,4260,4260,4260,4260,0
20240304,160000,13618143650,4260,4260,4260,4260,0
20240304,155900,13618143650,4260,4260,4260,4260,0
20240304,155800,13618143650,4260,4260,4260,4260,0
20240304,155700,13618143650,4260,4260,4260,4260,0
20240304,155600,13618143650,4260,4260,4260,4260,4788
20240304,155500,13618143650,4260,4260,4260,4260,0
20240304,155400,13618143650,4260,4260,4260,4260,0
20240304,155300,13618143650,4260,4260,4260,4260,0
20240304,155200,13618143650,4260,4260,4260,4260,0
20240304,155100,13618143650,4260,4260,4260,4260,0
20240304,155000,13618143650,4260,4260,4260,4260,0
20240304,154900,13618143650,4260,4260,4260,4260,0
20240304,154800,13618143650,4260,4260,4260,4260,0
20240304,154700,13618143650,4260,4260,4260,4260,0
20240304,154600,13618143650,4260,4260,4260,4260,0
20240304,154500,13618143650,4260,4260,4260,4260,0
20240304,154400,13618143650,4260,4260,4260,4260,0
20240304,154300,13618143650,4260,4260,4260,4260,0
20240304,154200,13618143650,4260,4260,4260,4260,0
20240304,154100,13618143650,4260,4260,4260,4260,0
20240304,154000,13618143650,4260,4260,4260,4260,0
20240304,153900,13618143650,4260,4260,4260,4260,0
20240304,153800,13618143650,4260,4260,4260,4260,0
20240304,153700,13618143650,4260,4260,4260,4260,0
20240304,153600,13618143650,4260,4260,4260,4260,0
20240304,153500,13618143650,4260,4260,4260,4260,0
20240304,153400,13618143650,4260,4260,4260,4260,0
20240304,153300,13618143650,4260,4260,4260,4260,0
20240304,153200,13618143650,4260,4260,4260,4260,0
20240304,153100,13618143650,4260,4260,4260,4260,0
20240304,153000,13618143650,4260,4260,4260,4260,4788
20240304,152900,13597746770,4260,4260,4260,4260,0
20240304,152800,13597746770,4260,4260,4260,4260,0
20240304,152700,13597746770,4260,4260,4260,4260,0
20240304,152600,13597746770,4260,4260,4260,4260,0
20240304,152500,13597746770,4260,4260,4260,4260,0
20240304,152400,13597746770,4260,4260,4260,4260,0
20240304,152300,13597746770,4260,4260,4260,4260,0
20240304,152200,13597746770,4260,4260,4260,4260,0
20240304,152100,13597746770,4260,4260,4260,4260,0
20240304,152000,13597746770,4260,4260,4260,4260,0
20240304,151900,13597746770,4260,4260,4260,4260,2202
20240304,151800,13588366250,4260,4260,4260,4260,1
20240304,151700,13588361990,4260,4260,4260,4260,305
20240304,151600,13587062690,4260,4260,4260,4260,759
20240304,151500,13583829350,4260,4260,4260,4260,1103
20240304,151400,13579130570,4260,4260,4260,4260,1
20240304,151300,13579126310,4260,4260,4260,4260,1
20240304,151200,13579122050,4260,4260,4260,4260,614
20240304,151100,13576506410,4260,4260,4260,4260,15
20240304,151000,13576442510,4260,4260,4260,4260,107
20240304,150900,13575986690,4260,4260,4260,4260,11
20240304,150800,13575939830,4260,4260,4260,4260,160
20240304,150700,13575258230,4260,4260,4260,4260,258
20240304,150600,13574159150,4260,4260,4260,4260,79
20240304,150500,13573822610,4260,4260,4260,4260,201
20240304,150400,13572966350,4260,4260,4260,4260,148
20240304,150300,13572335870,4260,4260,4260,4260,1107
20240304,150200,13567620050,4260,4260,4260,4260,510
20240304,150100,13565447450,4260,4260,4260,4260,10
20240304,150000,13565404850,4260,4260,4260,4260,1
20240304,145900,13565400590,4260,4260,4260,4260,1730
20240304,145800,13558030790,4260,4260,4260,4260,402
20240304,145700,13556318270,4260,4260,4260,4260,1078
20240304,145600,13551725990,4260,4260,4260,4260,1038
20240304,145500,13547304110,4260,4260,4260,4260,654
20240304,145400,13544518070,4260,4260,4260,4260,2977
20240304,145300,13531836050,4260,4260,4260,4260,942
20240304,145200,13527823130,4260,4260,4260,4260,4795
20240304,145100,13507396430,4260,4260,4260,4260,3874
20240304,145000,13490893190,4260,4260,4260,4255,8353
20240304,144900,13455313010,4260,4260,4260,4255,48185
20240304,144800,13250046045,4255,4240,4260,4235,27407
20240304,144700,13133395415,4240,4240,4245,4230,8167
20240304,144600,13098781335,4240,4235,4250,4225,9489
20240304,144500,13058558000,4240,4200,4250,4200,30392
20240304,144400,12930232440,4200,4180,4200,4180,9520
20240304,144300,12890320010,4185,4195,4195,4180,2962
20240304,144200,12877931975,4195,4195,4200,4185,7233
20240304,144100,12847581975,4195,4165,4200,4165,14355
20240304,144000,12787678390,4170,4160,4170,4160,2077
20240304,143900,12779027015,4165,4160,4165,4160,2136
20240304,143800,12770134100,4160,4165,4165,4155,3550
20240304,143700,12755363705,4165,4160,4170,4150,10005
20240304,143600,12713658600,4155,4215,4230,4155,32457
20240304,143500,12577889210,4215,4175,4235,4170,17708
20240304,143400,12503531390,4170,4170,4175,4170,2817
20240304,143300,12491778530,4170,4170,4185,4145,8221
20240304,143200,12457537220,4165,4160,4165,4150,2224
20240304,143100,12448284640,4165,4145,4165,4140,2857
20240304,143000,12436442235,4145,4165,4165,4140,5609
20240304,142900,12413170605,4155,4150,4175,4150,9075
20240304,142800,12375393155,4150,4155,4155,4125,2575
20240304,142700,12364745515,4145,4120,4160,4120,15687
20240304,142600,12299658170,4150,4140,4150,4120,13344
20240304,142500,12244414425,4140,4095,4145,4095,4046
20240304,142400,12227731455,4105,4115,4120,4095,13272
20240304,142300,12173163835,4115,4090,4115,4085,8599
20240304,142200,12137891140,4105,4085,4105,4080,4061
20240304,142100,12121294065,4085,4075,4090,4075,2312
20240304,142000,12111854090,4070,4115,4115,4065,9019
20240304,141900,12074993510,4105,4120,4120,4090,17359
20240304,141800,12003719440,4110,4080,4125,4080,6420
20240304,141700,11977332690,4090,4095,4095,4075,3639
20240304,141600,11962460290,4095,4085,4100,4060,4526
20240304,141500,11943992110,4090,4100,4115,4020,11659
20240304,141400,11896636340,4115,4130,4130,4085,4563
20240304,141300,11877895215,4130,4085,4185,4085,17532
20240304,141200,11805691925,4075,4040,4085,4040,16176
20240304,141100,11740001975,4040,4035,4045,4015,15321
20240304,141000,11678311295,4045,4060,4070,4015,27430
20240304,140900,11567513495,4060,4060,4075,4030,11057
20240304,140800,11522698635,4055,4065,4095,4050,17982
20240304,140700,11449377120,4045,4150,4170,4020,85961
20240304,140600,11100031770,4150,4210,4220,4150,40261
20240304,140500,10931707785,4225,4225,4225,4195,20646
20240304,140400,10844864210,4230,4255,4260,4185,350458
20240304,140300,9353859890,4250,4250,4255,4245,14586
20240304,140200,9291876120,4250,4245,4255,4240,14856
20240304,140100,9228722345,4240,4235,4255,4230,19520
20240304,140000,9145844755,4235,4210,4235,4205,9498
20240304,135900,9105767615,4205,4195,4215,4195,6614
20240304,135800,9077947915,4200,4210,4215,4190,16826
20240304,135700,9007348685,4200,4210,4230,4200,11187
20240304,135600,8960287910,4210,4245,4245,4195,5397
20240304,135500,8937537775,4225,4205,4250,4190,37848
20240304,135400,8777561935,4205,4235,4235,4200,13306
20240304,135300,8721523700,4215,4250,4255,4195,32214
20240304,135200,8585618010,4225,4210,4250,4190,26283
20240304,135100,8474523010,4235,4155,4250,4150,51171
20240304,135000,8259312135,4150,4140,4155,4140,12017
20240304,134900,8209463600,4140,4115,4145,4115,7557
20240304,134800,8178172125,4145,4145,4150,4100,21666
20240304,134700,8088526720,4140,4105,4150,4100,23153
20240304,134600,7992977970,4105,4065,4115,4040,56623
20240304,134500,7761660680,4065,4040,4065,4040,11195
20240304,134400,7716317915,4040,4040,4050,4025,7491
20240304,134300,7686037025,4035,4030,4040,4030,2585
20240304,134200,7675609215,4035,4040,4050,4025,6279
20240304,134100,7650250660,4040,4025,4045,4020,6549
20240304,134000,7623808165,4030,4020,4030,4015,2882
20240304,133900,7612216645,4020,4020,4020,4015,2931
20240304,133800,7600436905,4020,4030,4040,4015,10522
20240304,133700,7558090355,4030,4015,4035,4015,12897
20240304,133600,7506165955,4015,4005,4020,4000,17069
20240304,133500,7437712350,4000,3975,4000,3975,35097
20240304,133400,7297378030,3975,3980,3980,3975,5948
20240304,133300,7273732235,3980,3985,3990,3975,228
20240304,133200,7272824810,3975,4000,4000,3975,4779
20240304,133100,7253734820,4000,3995,4000,3995,10863
20240304,133000,7210288890,3995,3985,3995,3965,7995
20240304,132900,7178366295,3995,3965,3995,3965,3801
20240304,132800,7163228775,3965,3970,3975,3965,1203
20240304,132700,7158458415,3970,3975,3980,3965,1168
20240304,132600,7153817660,3970,3975,3975,3970,814
20240304,132500,7150582015,3975,3980,3985,3975,948
20240304,132400,7146808780,3980,3985,3995,3980,919
20240304,132300,7143143800,3990,3985,3995,3975,5841
20240304,132200,7119832150,3975,3975,3985,3970,1241
20240304,132100,7114891580,3970,3965,3980,3960,5034
20240304,132000,7094897625,3960,3955,3960,3955,13
20240304,131900,7094846150,3955,3955,3965,3955,133
20240304,131800,7094319835,3965,3965,3965,3965,372
20240304,131700,7092844855,3965,3955,3965,3945,396
20240304,131600,7091279505,3955,3950,3955,3950,772
20240304,131500,7088229920,3940,3945,3950,3935,395
20240304,131400,7086673680,3940,3940,3940,3935,1425
20240304,131300,7081062095,3945,3930,3945,3930,2303
20240304,131200,7071980195,3930,3950,3950,3930,776
20240304,131100,7068923155,3950,3955,3955,3950,656
20240304,131000,7066329175,3955,3975,3975,3955,804
20240304,130900,7063143030,3975,3935,3975,3930,9737
20240304,130800,7024871920,3935,3950,3955,3935,8996
20240304,130700,6989385315,3955,3960,3965,3955,5235
20240304,130600,6968660630,3960,3980,3980,3960,4810
20240304,130500,6949581235,3985,3985,3985,3985,579
20240304,130400,6947273920,3985,3980,3990,3970,9068
20240304,130300,6911187350,3980,3980,3990,3980,363
20240304,130200,6909741075,3990,3980,3990,3980,688
20240304,130100,6907000930,3985,3990,3995,3985,4930
20240304,130000,6887332280,3985,3975,3985,3975,3033
20240304,125900,6875259290,3980,3980,3980,3980,515
20240304,125800,6873209590,3975,3985,3985,3975,211
20240304,125700,6872369830,3980,3975,3990,3960,4152
20240304,125600,6855820800,3980,3970,3985,3970,3186
20240304,125500,6843139680,3970,3965,3970,3965,1424
20240304,125400,6837493470,3965,3965,3965,3965,470
20240304,125300,6835629920,3970,3965,3980,3965,278
20240304,125200,6834525735,3965,3970,3970,3965,2084
20240304,125100,6826262370,3985,3985,3985,3970,1978
20240304,125000,6818404040,3985,3980,3995,3970,1693
20240304,124900,6811664395,3995,3995,4000,3980,4197
20240304,124800,6794894320,3995,3950,3995,3950,9554
20240304,124700,6756904930,3945,3960,3960,3945,2751
20240304,124600,6746042045,3960,3955,3960,3950,4145
20240304,124500,6729631465,3960,3955,3960,3950,576
20240304,124400,6727355335,3950,3970,3975,3945,7073
20240304,124300,6699365685,3970,3975,3980,3970,3194
20240304,124200,6686672885,3980,3980,3985,3975,4280
20240304,124100,6669644675,3995,3990,4000,3980,6403
20240304,124000,6644104040,3985,3995,4000,3975,12587
20240304,123900,6593855750,4000,3980,4000,3980,7887
20240304,123800,6562390495,3970,3970,3980,3935,5805
20240304,123700,6539390040,3965,3930,3965,3905,19622
20240304,123600,6461890500,3930,3900,3930,3895,7697
20240304,123500,6431720115,3900,3900,3900,3900,292
20240304,123400,6430581315,3905,3905,3905,3905,18
20240304,123300,6430511025,3905,3900,3905,3900,10
20240304,123200,6430472000,3900,3900,3900,3895,1336
20240304,123100,6425262090,3900,3900,3900,3900,720
20240304,123000,6422454090,3905,3895,3905,3895,788
20240304,122900,6419381015,3895,3900,3900,3895,1137
20240304,122800,6414949485,3900,3900,3900,3900,874
20240304,122700,6411540885,3905,3910,3910,3905,1493
20240304,122600,6405710700,3910,3910,3910,3905,501
20240304,122500,6403751830,3915,3915,3915,3910,161
20240304,122400,6403121520,3920,3915,3920,3905,1891
20240304,122300,6395712465,3920,3920,3920,3910,751
20240304,122200,6392770615,3920,3910,3920,3910,6232
20240304,122100,6368371220,3905,3895,3905,3895,36
20240304,122000,6368230975,3895,3895,3895,3890,350
20240304,121900,6366867845,3895,3905,3905,3895,2141
20240304,121800,6358515925,3905,3910,3910,3905,1308
20240304,121700,6353405385,3915,3910,3915,3910,1650
20240304,121600,6346952160,3915,3910,3915,3910,1688
20240304,121500,6340346450,3915,3895,3915,3895,765
20240304,121400,6337354450,3910,3910,3910,3895,324
20240304,121300,6336087760,3895,3890,3915,3890,1814
20240304,121200,6328997295,3910,3885,3910,3880,13968
20240304,121100,6274526395,3885,3885,3885,3880,511
20240304,121000,6272542790,3885,3880,3890,3880,4673
20240304,120900,6254380725,3880,3885,3885,3870,896
20240304,120800,6250901725,3885,3880,3885,3880,886
20240304,120700,6247461935,3880,3865,3880,3865,4322
20240304,120600,6230718735,3860,3855,3860,3855,2901
20240304,120500,6219530875,3855,3860,3860,3855,795
20240304,120400,6216462645,3860,3855,3860,3855,324
20240304,120300,6215213505,3870,3870,3870,3870,1029
20240304,120200,6211231275,3870,3860,3870,3860,857
20240304,120100,6207920700,3860,3860,3860,3860,0
20240304,120000,6207920700,3860,3850,3860,3850,316
20240304,115900,6206704090,3850,3850,3850,3845,1052
20240304,115800,6202653900,3840,3850,3850,3835,98
20240304,115700,6202277510,3850,3850,3850,3845,129
20240304,115600,6201780870,3850,3860,3860,3850,132
20240304,115500,6201272190,3850,3850,3865,3850,1184
20240304,115400,6196711020,3850,3850,3850,3850,90
20240304,115300,6196364520,3845,3850,3850,3845,328
20240304,115200,6195102825,3850,3835,3865,3835,4932
20240304,115100,6176108015,3850,3850,3850,3850,1224
20240304,115000,6171395615,3850,3840,3850,3840,726
20240304,114900,6168603685,3840,3840,3840,3840,77
20240304,114800,6168308005,3835,3835,3835,3835,41
20240304,114700,6168150770,3835,3835,3835,3830,627
20240304,114600,6165748310,3830,3845,3845,3830,439
20240304,114500,6164062785,3850,3850,3850,3850,161
20240304,114400,6163442935,3850,3840,3850,3830,881
20240304,114300,6160061835,3840,3850,3850,3840,299
20240304,114200,6158911685,3850,3840,3850,3840,1174
20240304,114100,6154403515,3835,3865,3870,3825,5603
20240304,114000,6132870170,3865,3855,3865,3855,104
20240304,113900,6132468840,3855,3860,3865,3855,1319
20240304,113800,6127375420,3860,3835,3860,3835,2614
20240304,113700,6117336150,3835,3835,3835,3835,33
20240304,113600,6117209595,3835,3835,3835,3830,397
20240304,113500,6115688980,3830,3835,3835,3830,37
20240304,113400,6115547220,3830,3830,3835,3830,441
20240304,113300,6113858090,3830,3830,3830,3830,47
20240304,113200,6113678080,3830,3825,3830,3825,461
20240304,113100,6111912870,3825,3820,3825,3820,267
20240304,113000,6110892225,3825,3825,3830,3825,67
20240304,112900,6110635835,3825,3825,3825,3825,412
20240304,112800,6109059935,3830,3830,3830,3825,7
20240304,112700,6109033135,3825,3830,3830,3825,6611
20240304,112600,6083744970,3830,3830,3835,3830,791
20240304,112500,6080715120,3835,3840,3840,3830,3090
20240304,112400,6068869015,3840,3845,3845,3840,1357
20240304,112300,6063658095,3840,3845,3860,3840,335
20240304,112200,6062371320,3840,3840,3840,3835,1004
20240304,112100,6058516160,3840,3840,3840,3840,689
20240304,112000,6055870400,3840,3845,3845,3840,257
20240304,111900,6054883210,3835,3835,3845,3835,533
20240304,111800,6052839120,3835,3845,3845,3835,926
20240304,111700,6049282010,3850,3860,3860,3850,394
20240304,111600,6047762520,3860,3870,3870,3855,1244
20240304,111500,6042961965,3865,3850,3870,3850,5214
20240304,111400,6022825990,3855,3855,3855,3855,16
20240304,111300,6022764310,3860,3860,3860,3860,0
20240304,111200,6022764310,3860,3840,3860,3840,1271
20240304,111100,6017865310,3850,3835,3850,3835,6455
20240304,111000,5993086425,3850,3835,3850,3835,682
20240304,110900,5990470940,3835,3855,3855,3835,3273
20240304,110800,5977908750,3855,3855,3855,3850,1796
20240304,110700,5970990070,3865,3865,3865,3855,1058
20240304,110600,5966901235,3865,3865,3870,3865,16
20240304,110500,5966839375,3855,3855,3865,3855,1339
20240304,110400,5961673850,3855,3860,3865,3855,656
20240304,110300,5959140000,3855,3860,3865,3855,1521
20240304,110200,5953265920,3860,3860,3860,3845,1549
20240304,110100,5947288430,3860,3850,3860,3850,1928
20240304,110000,5939855800,3850,3850,3855,3850,277
20240304,105900,5938788850,3850,3840,3850,3840,491
20240304,105800,5936898510,3840,3850,3850,3840,599
20240304,105700,5934594810,3855,3850,3855,3850,291
20240304,105600,5933473115,3850,3860,3860,3850,646
20240304,105500,5930980430,3850,3855,3855,3850,136
20240304,105400,5930456195,3855,3850,3855,3850,243
20240304,105300,5929519930,3855,3860,3860,3850,685
20240304,105200,5926875950,3860,3860,3860,3850,328
20240304,105100,5925610290,3860,3845,3860,3840,2465
20240304,105000,5916104325,3845,3840,3865,3840,1486
20240304,104900,5910396800,3840,3870,3875,3840,9807
20240304,104800,5872622100,3880,3880,3880,3870,1662
20240304,104700,5866180575,3880,3870,3880,3870,2486
20240304,104600,5856548535,3870,3905,3905,3865,3773
20240304,104500,5841862225,3905,3905,3910,3905,2917
20240304,104400,5830466560,3910,3890,3910,3885,7657
20240304,104300,5800577105,3890,3880,3890,3875,2806
20240304,104200,5789688200,3885,3885,3890,3885,110
20240304,104100,5789260845,3890,3890,3890,3885,80
20240304,104000,5788949705,3890,3905,3905,3890,1922
20240304,103900,5781454310,3905,3895,3905,3890,1295
20240304,103800,5776404545,3885,3885,3885,3880,259
20240304,103700,5775398455,3880,3900,3900,3880,2814
20240304,103600,5764453335,3900,3895,3905,3895,2990
20240304,103500,5752790740,3900,3895,3900,3885,1448
20240304,103400,5747151375,3895,3900,3900,3885,1773
20240304,103300,5740245360,3890,3870,3905,3865,11178
20240304,103200,5696755665,3870,3865,3870,3865,273
20240304,103100,5695699190,3870,3870,3870,3870,104
20240304,103000,5695296710,3840,3850,3860,3840,2356
20240304,102900,5686215440,3850,3835,3850,3835,840
20240304,102800,5682991125,3840,3855,3855,3840,568
20240304,102700,5680803090,3855,3860,3860,3855,250
20240304,102600,5679838565,3875,3875,3875,3875,3
20240304,102500,5679826940,3845,3850,3875,3845,2454
20240304,102400,5670373720,3845,3870,3870,3845,3006
20240304,102300,5658765030,3870,3855,3880,3855,5624
20240304,102200,5636977805,3865,3860,3865,3855,1464
20240304,102100,5631321050,3860,3855,3860,3855,30
20240304,102000,5631205360,3865,3875,3880,3845,2108
20240304,101900,5623081295,3875,3850,3875,3850,4886
20240304,101800,5604199020,3850,3840,3865,3840,2780
20240304,101700,5593488055,3830,3815,3840,3805,1336
20240304,101600,5588377550,3800,3800,3815,3795,2724
20240304,101500,5578024190,3800,3810,3810,3795,3728
20240304,101400,5563857420,3830,3830,3840,3815,1057
20240304,101300,5559810600,3830,3820,3830,3810,1303
20240304,101200,5554832520,3815,3790,3825,3790,2985
20240304,101100,5543469310,3785,3800,3800,3785,7685
20240304,101000,5514336840,3800,3810,3825,3800,5562
20240304,100900,5493176535,3810,3810,3810,3810,801
20240304,100800,5490124725,3825,3815,3830,3800,13007
20240304,100700,5440623580,3815,3820,3820,3810,770
20240304,100600,5437683880,3810,3820,3830,3810,1227
20240304,100500,5433005765,3820,3815,3820,3810,3807
20240304,100400,5418489005,3820,3820,3830,3810,1139
20240304,100300,5414139660,3815,3820,3830,3815,1365
20240304,100200,5408928500,3820,3825,3825,3815,2374
20240304,100100,5399852275,3815,3825,3825,3815,3769
20240304,100000,5385459690,3825,3870,3870,3825,2256
20240304,095900,5376802135,3875,3830,3875,3830,1733
20240304,095800,5370153450,3825,3835,3840,3820,9060
20240304,095700,5335454485,3840,3875,3880,3840,3729
20240304,095600,5321098650,3875,3885,3885,3850,8651
20240304,095500,5287727380,3885,3870,3885,3860,1691
20240304,095400,5281181565,3860,3890,3890,3860,845
20240304,095300,5277918525,3865,3900,3905,3860,4790
20240304,095200,5259315785,3900,3880,3905,3875,4651
20240304,095100,5241204775,3880,3870,3885,3870,2598
20240304,095000,5231140720,3870,3850,3870,3845,4712
20240304,094900,5212975625,3850,3835,3850,3835,1066
20240304,094800,5208880685,3835,3845,3855,3830,2625
20240304,094700,5198785730,3845,3815,3845,3810,3395
20240304,094600,5185811000,3820,3850,3885,3820,9571
20240304,094500,5149059480,3850,3900,3905,3850,13072
20240304,094400,5098528400,3900,3910,3920,3895,1852
20240304,094300,5091289265,3890,3885,3920,3870,4178
20240304,094200,5075011290,3865,3900,3915,3855,9848
20240304,094100,5036828330,3915,3950,3950,3900,6331
20240304,094000,5011929635,3950,3915,3950,3915,6522
20240304,093900,4986207525,3915,3875,3940,3875,10734
20240304,093800,4944337600,3885,3895,3900,3875,6747
20240304,093700,4918132645,3895,3910,3910,3895,17927
20240304,093600,4848189235,3915,3940,3950,3910,14250
20240304,093500,4792237725,3945,3930,3945,3905,7289
20240304,093400,4763587260,3930,3930,3945,3905,12271
20240304,093300,4715476330,3930,3965,3985,3910,13829
20240304,093200,4660979865,3985,3855,3985,3850,26741
20240304,093100,4556438730,3850,3860,3900,3850,24506
20240304,093000,4461639770,3860,4015,4040,3860,64565
20240304,092900,4207013940,4020,4035,4040,4005,25518
20240304,092800,4104482700,4035,4080,4085,4015,29481
20240304,092700,3985334005,4055,3990,4085,3965,57998
20240304,092600,3751420855,3990,3915,4035,3915,55662
20240304,092500,3529787080,3915,3940,3955,3905,17933
20240304,092400,3459276310,3945,3935,3955,3870,21203
20240304,092300,3376198315,3955,3820,3985,3810,100015
20240304,092200,2986429520,3825,3765,3825,3765,8303
20240304,092100,2954852870,3765,3750,3770,3750,9770
20240304,092000,2918176450,3755,3795,3815,3755,28360
20240304,091900,2810944940,3790,3820,3835,3790,9482
20240304,091800,2774747545,3820,3785,3820,3780,11054
20240304,091700,2732821565,3785,3815,3840,3785,21902
20240304,091600,2649489300,3815,3825,3865,3800,27132
20240304,091500,2545736670,3830,3845,3875,3800,35341
20240304,091400,2409862695,3840,3795,3855,3780,40084
20240304,091300,2256472575,3780,3785,3810,3770,12927
20240304,091200,2207501130,3785,3760,3840,3750,24822
20240304,091100,2113343875,3755,3785,3785,3750,16606
20240304,091000,2050814365,3780,3815,3860,3770,60764
20240304,090900,1819448295,3795,3895,3900,3750,89357
20240304,090800,1474458910,3810,3810,3810,3810,0
20240304,090700,1474458910,3810,3740,3810,3740,49419
20240304,090600,1288157035,3745,3665,3750,3655,36311
20240304,090500,1153789480,3665,3685,3700,3660,19522
20240304,090400,1081798985,3690,3640,3700,3640,25267
20240304,090300,988899410,3650,3710,3750,3640,60027
20240304,090200,767185305,3740,3655,3755,3625,82149
20240304,090100,463501395,3660,3540,3715,3540,79798
20240304,090000,176391165,3540,3465,3580,3465,50258