KissMeData/130740/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,201700,323494290,2900,2900,2900,2900,2689
20240305,201600,323494290,2900,2900,2900,2900,0
20240305,201500,323494290,2900,2900,2900,2900,0
20240305,201400,323494290,2900,2900,2900,2900,0
20240305,201300,323494290,2900,2900,2900,2900,0
20240305,201200,323494290,2900,2900,2900,2900,0
20240305,201100,323494290,2900,2900,2900,2900,0
20240305,201000,323494290,2900,2900,2900,2900,0
20240305,200900,323494290,2900,2900,2900,2900,0
20240305,200800,323494290,2900,2900,2900,2900,0
20240305,200700,323494290,2900,2900,2900,2900,0
20240305,200600,323494290,2900,2900,2900,2900,0
20240305,200500,323494290,2900,2900,2900,2900,0
20240305,200400,323494290,2900,2900,2900,2900,0
20240305,200300,323494290,2900,2900,2900,2900,0
20240305,200200,323494290,2900,2900,2900,2900,0
20240305,200100,323494290,2900,2900,2900,2900,0
20240305,200000,323494290,2900,2900,2900,2900,0
20240305,195900,323494290,2900,2900,2900,2900,0
20240305,195800,323494290,2900,2900,2900,2900,0
20240305,195700,323494290,2900,2900,2900,2900,0
20240305,195600,323494290,2900,2900,2900,2900,0
20240305,195500,323494290,2900,2900,2900,2900,0
20240305,195400,323494290,2900,2900,2900,2900,0
20240305,195300,323494290,2900,2900,2900,2900,0
20240305,195200,323494290,2900,2900,2900,2900,0
20240305,195100,323494290,2900,2900,2900,2900,0
20240305,195000,323494290,2900,2900,2900,2900,0
20240305,194900,323494290,2900,2900,2900,2900,0
20240305,194800,323494290,2900,2900,2900,2900,0
20240305,194700,323494290,2900,2900,2900,2900,2689
20240305,194600,323494290,2900,2900,2900,2900,0
20240305,194500,323494290,2900,2900,2900,2900,0
20240305,194400,323494290,2900,2900,2900,2900,0
20240305,194300,323494290,2900,2900,2900,2900,0
20240305,194200,323494290,2900,2900,2900,2900,0
20240305,194100,323494290,2900,2900,2900,2900,0
20240305,194000,323494290,2900,2900,2900,2900,0
20240305,193900,323494290,2900,2900,2900,2900,0
20240305,193800,323494290,2900,2900,2900,2900,0
20240305,193700,323494290,2900,2900,2900,2900,0
20240305,193600,323494290,2900,2900,2900,2900,0
20240305,193500,323494290,2900,2900,2900,2900,0
20240305,193400,323494290,2900,2900,2900,2900,0
20240305,193300,323494290,2900,2900,2900,2900,0
20240305,193200,323494290,2900,2900,2900,2900,0
20240305,193100,323494290,2900,2900,2900,2900,0
20240305,193000,323494290,2900,2900,2900,2900,0
20240305,192900,323494290,2900,2900,2900,2900,0
20240305,192800,323494290,2900,2900,2900,2900,0
20240305,192700,323494290,2900,2900,2900,2900,0
20240305,192600,323494290,2900,2900,2900,2900,0
20240305,192500,323494290,2900,2900,2900,2900,0
20240305,192400,323494290,2900,2900,2900,2900,0
20240305,192300,323494290,2900,2900,2900,2900,0
20240305,192200,323494290,2900,2900,2900,2900,0
20240305,192100,323494290,2900,2900,2900,2900,0
20240305,192000,323494290,2900,2900,2900,2900,0
20240305,191900,323494290,2900,2900,2900,2900,0
20240305,191800,323494290,2900,2900,2900,2900,0
20240305,191700,323494290,2900,2900,2900,2900,2689
20240305,191600,323494290,2900,2900,2900,2900,0
20240305,191500,323494290,2900,2900,2900,2900,0
20240305,191400,323494290,2900,2900,2900,2900,0
20240305,191300,323494290,2900,2900,2900,2900,0
20240305,191200,323494290,2900,2900,2900,2900,0
20240305,191100,323494290,2900,2900,2900,2900,0
20240305,191000,323494290,2900,2900,2900,2900,0
20240305,190900,323494290,2900,2900,2900,2900,0
20240305,190800,323494290,2900,2900,2900,2900,0
20240305,190700,323494290,2900,2900,2900,2900,0
20240305,190600,323494290,2900,2900,2900,2900,0
20240305,190500,323494290,2900,2900,2900,2900,0
20240305,190400,323494290,2900,2900,2900,2900,0
20240305,190300,323494290,2900,2900,2900,2900,0
20240305,190200,323494290,2900,2900,2900,2900,0
20240305,190100,323494290,2900,2900,2900,2900,0
20240305,190000,323494290,2900,2900,2900,2900,0
20240305,185900,323494290,2900,2900,2900,2900,0
20240305,185800,323494290,2900,2900,2900,2900,0
20240305,185700,323494290,2900,2900,2900,2900,0
20240305,185600,323494290,2900,2900,2900,2900,0
20240305,185500,323494290,2900,2900,2900,2900,0
20240305,185400,323494290,2900,2900,2900,2900,0
20240305,185300,323494290,2900,2900,2900,2900,0
20240305,185200,323494290,2900,2900,2900,2900,0
20240305,185100,323494290,2900,2900,2900,2900,0
20240305,185000,323494290,2900,2900,2900,2900,0
20240305,184900,323494290,2900,2900,2900,2900,0
20240305,184800,323494290,2900,2900,2900,2900,0
20240305,184700,323494290,2900,2900,2900,2900,2689
20240305,184600,323494290,2900,2900,2900,2900,0
20240305,184500,323494290,2900,2900,2900,2900,0
20240305,184400,323494290,2900,2900,2900,2900,0
20240305,184300,323494290,2900,2900,2900,2900,0
20240305,184200,323494290,2900,2900,2900,2900,0
20240305,184100,323494290,2900,2900,2900,2900,0
20240305,184000,323494290,2900,2900,2900,2900,0
20240305,183900,323494290,2900,2900,2900,2900,0
20240305,183800,323494290,2900,2900,2900,2900,0
20240305,183700,323494290,2900,2900,2900,2900,0
20240305,183600,323494290,2900,2900,2900,2900,0
20240305,183500,323494290,2900,2900,2900,2900,0
20240305,183400,323494290,2900,2900,2900,2900,0
20240305,183300,323494290,2900,2900,2900,2900,0
20240305,183200,323494290,2900,2900,2900,2900,0
20240305,183100,323494290,2900,2900,2900,2900,0
20240305,183000,323494290,2900,2900,2900,2900,0
20240305,182900,323494290,2900,2900,2900,2900,0
20240305,182800,323494290,2900,2900,2900,2900,0
20240305,182700,323494290,2900,2900,2900,2900,0
20240305,182600,323494290,2900,2900,2900,2900,0
20240305,182500,323494290,2900,2900,2900,2900,0
20240305,182400,323494290,2900,2900,2900,2900,0
20240305,182300,323494290,2900,2900,2900,2900,0
20240305,182200,323494290,2900,2900,2900,2900,0
20240305,182100,323494290,2900,2900,2900,2900,0
20240305,182000,323494290,2900,2900,2900,2900,0
20240305,181900,323494290,2900,2900,2900,2900,0
20240305,181800,323494290,2900,2900,2900,2900,0
20240305,181700,323494290,2900,2900,2900,2900,2689
20240305,181600,323494290,2900,2900,2900,2900,0
20240305,181500,323494290,2900,2900,2900,2900,0
20240305,181400,323494290,2900,2900,2900,2900,0
20240305,181300,323494290,2900,2900,2900,2900,0
20240305,181200,323494290,2900,2900,2900,2900,0
20240305,181100,323494290,2900,2900,2900,2900,0
20240305,181000,323494290,2900,2900,2900,2900,0
20240305,180900,323494290,2900,2900,2900,2900,0
20240305,180800,323494290,2900,2900,2900,2900,0
20240305,180700,323494290,2900,2900,2900,2900,0
20240305,180600,323494290,2900,2900,2900,2900,0
20240305,180500,323494290,2900,2900,2900,2900,0
20240305,180400,323494290,2900,2900,2900,2900,0
20240305,180300,323494290,2900,2900,2900,2900,0
20240305,180200,323494290,2900,2900,2900,2900,0
20240305,180100,323494290,2900,2900,2900,2900,0
20240305,180000,323494290,2900,2900,2900,2900,0
20240305,175900,323494290,2900,2900,2900,2900,0
20240305,175800,323494290,2900,2900,2900,2900,0
20240305,175700,323494290,2900,2900,2900,2900,0
20240305,175600,323494290,2900,2900,2900,2900,0
20240305,175500,323494290,2900,2900,2900,2900,0
20240305,175400,323494290,2900,2900,2900,2900,0
20240305,175300,323494290,2900,2900,2900,2900,0
20240305,175200,323494290,2900,2900,2900,2900,0
20240305,175100,323494290,2900,2900,2900,2900,0
20240305,175000,323494290,2900,2900,2900,2900,0
20240305,174900,323494290,2900,2900,2900,2900,0
20240305,174800,323494290,2900,2900,2900,2900,0
20240305,174700,323494290,2900,2900,2900,2900,2689
20240305,174600,323494290,2900,2900,2900,2900,0
20240305,174500,323494290,2900,2900,2900,2900,0
20240305,174400,323494290,2900,2900,2900,2900,0
20240305,174300,323494290,2900,2900,2900,2900,0
20240305,174200,323494290,2900,2900,2900,2900,0
20240305,174100,323494290,2900,2900,2900,2900,0
20240305,174000,323494290,2900,2900,2900,2900,0
20240305,173900,323494290,2900,2900,2900,2900,0
20240305,173800,323494290,2900,2900,2900,2900,0
20240305,173700,323494290,2900,2900,2900,2900,0
20240305,173600,323494290,2900,2900,2900,2900,0
20240305,173500,323494290,2900,2900,2900,2900,0
20240305,173400,323494290,2900,2900,2900,2900,0
20240305,173300,323494290,2900,2900,2900,2900,0
20240305,173200,323494290,2900,2900,2900,2900,0
20240305,173100,323494290,2900,2900,2900,2900,0
20240305,173000,323494290,2900,2900,2900,2900,0
20240305,172900,323494290,2900,2900,2900,2900,0
20240305,172800,323494290,2900,2900,2900,2900,0
20240305,172700,323494290,2900,2900,2900,2900,0
20240305,172600,323494290,2900,2900,2900,2900,0
20240305,172500,323494290,2900,2900,2900,2900,0
20240305,172400,323494290,2900,2900,2900,2900,0
20240305,172300,323494290,2900,2900,2900,2900,0
20240305,172200,323494290,2900,2900,2900,2900,0
20240305,172100,323494290,2900,2900,2900,2900,0
20240305,172000,323494290,2900,2900,2900,2900,0
20240305,171900,323494290,2900,2900,2900,2900,0
20240305,171800,323494290,2900,2900,2900,2900,0
20240305,171700,323494290,2900,2900,2900,2900,2689
20240305,171600,323494290,2900,2900,2900,2900,0
20240305,171500,323494290,2900,2900,2900,2900,0
20240305,171400,323494290,2900,2900,2900,2900,0
20240305,171300,323494290,2900,2900,2900,2900,0
20240305,171200,323494290,2900,2900,2900,2900,0
20240305,171100,323494290,2900,2900,2900,2900,0
20240305,171000,323494290,2900,2900,2900,2900,0
20240305,170900,323494290,2900,2900,2900,2900,0
20240305,170800,323494290,2900,2900,2900,2900,0
20240305,170700,323494290,2900,2900,2900,2900,0
20240305,170600,323494290,2900,2900,2900,2900,0
20240305,170500,323494290,2900,2900,2900,2900,0
20240305,170400,323494290,2900,2900,2900,2900,0
20240305,170300,323494290,2900,2900,2900,2900,0
20240305,170200,323494290,2900,2900,2900,2900,0
20240305,170100,323494290,2900,2900,2900,2900,0
20240305,170000,323494290,2900,2900,2900,2900,0
20240305,165900,323494290,2900,2900,2900,2900,0
20240305,165800,323494290,2900,2900,2900,2900,0
20240305,165700,323494290,2900,2900,2900,2900,0
20240305,165600,323494290,2900,2900,2900,2900,0
20240305,165500,323494290,2900,2900,2900,2900,0
20240305,165400,323494290,2900,2900,2900,2900,0
20240305,165300,323494290,2900,2900,2900,2900,0
20240305,165200,323494290,2900,2900,2900,2900,0
20240305,165100,323494290,2900,2900,2900,2900,0
20240305,165000,323494290,2900,2900,2900,2900,0
20240305,164900,323494290,2900,2900,2900,2900,0
20240305,164800,323494290,2900,2900,2900,2900,0
20240305,164700,323494290,2900,2900,2900,2900,2689
20240305,164600,323494290,2900,2900,2900,2900,0
20240305,164500,323494290,2900,2900,2900,2900,0
20240305,164400,323494290,2900,2900,2900,2900,0
20240305,164300,323494290,2900,2900,2900,2900,0
20240305,164200,323494290,2900,2900,2900,2900,0
20240305,164100,323494290,2900,2900,2900,2900,0
20240305,164000,323494290,2900,2900,2900,2900,0
20240305,163900,323494290,2900,2900,2900,2900,0
20240305,163800,323494290,2900,2900,2900,2900,0
20240305,163700,323494290,2900,2900,2900,2900,0
20240305,163600,323494290,2900,2900,2900,2900,0
20240305,163500,323494290,2900,2900,2900,2900,0
20240305,163400,323494290,2900,2900,2900,2900,0
20240305,163300,323494290,2900,2900,2900,2900,0
20240305,163200,323494290,2900,2900,2900,2900,0
20240305,163100,323494290,2900,2900,2900,2900,0
20240305,163000,323494290,2900,2900,2900,2900,0
20240305,162900,323494290,2900,2900,2900,2900,0
20240305,162800,323494290,2900,2900,2900,2900,0
20240305,162700,323494290,2900,2900,2900,2900,0
20240305,162600,323494290,2900,2900,2900,2900,0
20240305,162500,323494290,2900,2900,2900,2900,0
20240305,162400,323494290,2900,2900,2900,2900,0
20240305,162300,323494290,2900,2900,2900,2900,0
20240305,162200,323494290,2900,2900,2900,2900,0
20240305,162100,323494290,2900,2900,2900,2900,0
20240305,162000,323494290,2900,2900,2900,2900,0
20240305,161900,323494290,2900,2900,2900,2900,0
20240305,161800,323494290,2900,2900,2900,2900,0
20240305,161700,323494290,2900,2900,2900,2900,2689
20240305,161600,323494290,2900,2900,2900,2900,0
20240305,161500,323494290,2900,2900,2900,2900,0
20240305,161400,323494290,2900,2900,2900,2900,0
20240305,161300,323494290,2900,2900,2900,2900,0
20240305,161200,323494290,2900,2900,2900,2900,0
20240305,161100,323494290,2900,2900,2900,2900,0
20240305,161000,323494290,2900,2900,2900,2900,0
20240305,160900,323494290,2900,2900,2900,2900,0
20240305,160800,323494290,2900,2900,2900,2900,0
20240305,160700,323494290,2900,2900,2900,2900,0
20240305,160600,323494290,2900,2900,2900,2900,0
20240305,160500,323494290,2900,2900,2900,2900,0
20240305,160400,323494290,2900,2900,2900,2900,0
20240305,160300,323494290,2900,2900,2900,2900,0
20240305,160200,323494290,2900,2900,2900,2900,0
20240305,160100,323494290,2900,2900,2900,2900,0
20240305,160000,323494290,2900,2900,2900,2900,0
20240305,155900,323494290,2900,2900,2900,2900,0
20240305,155800,323494290,2900,2900,2900,2900,0
20240305,155700,323494290,2900,2900,2900,2900,0
20240305,155600,323494290,2900,2900,2900,2900,0
20240305,155500,323494290,2900,2900,2900,2900,0
20240305,155400,323494290,2900,2900,2900,2900,0
20240305,155300,323494290,2900,2900,2900,2900,0
20240305,155200,323494290,2900,2900,2900,2900,0
20240305,155100,323494290,2900,2900,2900,2900,0
20240305,155000,323494290,2900,2900,2900,2900,0
20240305,154900,323494290,2900,2900,2900,2900,0
20240305,154800,323494290,2900,2900,2900,2900,0
20240305,154700,323494290,2900,2900,2900,2900,2689
20240305,154600,323494290,2900,2900,2900,2900,0
20240305,154500,323494290,2900,2900,2900,2900,0
20240305,154400,323494290,2900,2900,2900,2900,0
20240305,154300,323494290,2900,2900,2900,2900,0
20240305,154200,323494290,2900,2900,2900,2900,0
20240305,154100,323494290,2900,2900,2900,2900,0
20240305,154000,323494290,2900,2900,2900,2900,0
20240305,153900,323494290,2900,2900,2900,2900,0
20240305,153800,323494290,2900,2900,2900,2900,0
20240305,153700,323494290,2900,2900,2900,2900,0
20240305,153600,323494290,2900,2900,2900,2900,0
20240305,153500,323494290,2900,2900,2900,2900,0
20240305,153400,323494290,2900,2900,2900,2900,0
20240305,153300,323494290,2900,2900,2900,2900,0
20240305,153200,323494290,2900,2900,2900,2900,0
20240305,153100,323494290,2900,2900,2900,2900,0
20240305,153000,323494290,2900,2900,2900,2900,2689
20240305,152900,315696190,2905,2905,2905,2905,0
20240305,152800,315696190,2905,2905,2905,2905,0
20240305,152700,315696190,2905,2905,2905,2905,0
20240305,152600,315696190,2905,2905,2905,2905,0
20240305,152500,315696190,2905,2905,2905,2905,0
20240305,152400,315696190,2905,2905,2905,2905,0
20240305,152300,315696190,2905,2905,2905,2905,0
20240305,152200,315696190,2905,2905,2905,2905,0
20240305,152100,315696190,2905,2905,2905,2905,0
20240305,152000,315696190,2905,2905,2905,2905,0
20240305,151900,315696190,2905,2900,2905,2890,764
20240305,151800,313482780,2905,2905,2905,2900,10
20240305,151700,313453735,2905,2905,2905,2905,0
20240305,151600,313453735,2905,2905,2905,2905,0
20240305,151500,313453735,2905,2910,2910,2895,547
20240305,151400,311868430,2915,2915,2915,2915,0
20240305,151300,311868430,2915,2915,2915,2915,0
20240305,151200,311868430,2915,2900,2915,2900,105
20240305,151100,311563915,2900,2900,2900,2890,73
20240305,151000,311352925,2890,2890,2890,2890,1
20240305,150900,311350035,2900,2900,2900,2900,2
20240305,150800,311344235,2890,2890,2890,2890,58
20240305,150700,311176615,2900,2900,2900,2900,0
20240305,150600,311176615,2900,2890,2900,2890,354
20240305,150500,310153545,2890,2890,2890,2890,2
20240305,150400,310147765,2885,2895,2900,2885,403
20240305,150300,308984250,2900,2895,2900,2895,43
20240305,150200,308859750,2895,2895,2895,2895,40
20240305,150100,308743950,2895,2895,2900,2895,42
20240305,150000,308622300,2885,2890,2890,2885,286
20240305,145900,307797185,2900,2900,2900,2900,0
20240305,145800,307797185,2900,2900,2900,2900,0
20240305,145700,307797185,2900,2900,2900,2895,3
20240305,145600,307788490,2885,2885,2885,2885,0
20240305,145500,307788490,2885,2885,2885,2885,0
20240305,145400,307788490,2885,2885,2885,2885,0
20240305,145300,307788490,2885,2885,2885,2885,694
20240305,145200,305786300,2895,2895,2895,2895,173
20240305,145100,305285465,2900,2880,2900,2880,61
20240305,145000,305109765,2900,2880,2900,2880,1203
20240305,144900,301635090,2900,2900,2900,2900,0
20240305,144800,301635090,2900,2900,2900,2900,0
20240305,144700,301635090,2900,2900,2900,2900,0
20240305,144600,301635090,2900,2900,2900,2900,0
20240305,144500,301635090,2900,2900,2900,2900,0
20240305,144400,301635090,2900,2900,2900,2900,0
20240305,144300,301635090,2900,2880,2900,2880,22
20240305,144200,301571710,2900,2885,2900,2885,1301
20240305,144100,297818310,2890,2890,2910,2890,202
20240305,144000,297234490,2890,2890,2890,2890,400
20240305,143900,296078490,2890,2900,2900,2890,1105
20240305,143800,292884040,2900,2900,2900,2900,0
20240305,143700,292884040,2900,2900,2900,2900,0
20240305,143600,292884040,2900,2900,2900,2900,0
20240305,143500,292884040,2900,2900,2900,2900,0
20240305,143400,292884040,2900,2900,2900,2900,0
20240305,143300,292884040,2900,2900,2900,2900,0
20240305,143200,292884040,2900,2900,2900,2900,3
20240305,143100,292875340,2895,2895,2895,2895,0
20240305,143000,292875340,2895,2895,2900,2895,5
20240305,142900,292860860,2900,2895,2900,2895,32
20240305,142800,292768150,2885,2885,2885,2885,536
20240305,142700,291221790,2880,2885,2885,2880,1400
20240305,142600,287185790,2890,2895,2895,2890,42
20240305,142500,287064380,2895,2895,2895,2895,0
20240305,142400,287064380,2895,2895,2895,2895,27
20240305,142300,286986215,2895,2895,2895,2895,3
20240305,142200,286977530,2895,2895,2895,2895,24
20240305,142100,286908050,2895,2895,2895,2895,0
20240305,142000,286908050,2895,2895,2895,2895,0
20240305,141900,286908050,2895,2890,2895,2890,511
20240305,141800,285431255,2900,2900,2900,2900,0
20240305,141700,285431255,2900,2900,2900,2900,0
20240305,141600,285431255,2900,2900,2900,2900,0
20240305,141500,285431255,2900,2900,2900,2900,0
20240305,141400,285431255,2900,2900,2900,2900,0
20240305,141300,285431255,2900,2900,2900,2900,0
20240305,141200,285431255,2900,2900,2900,2900,0
20240305,141100,285431255,2900,2895,2905,2895,984
20240305,141000,282582540,2910,2910,2910,2910,10
20240305,140900,282553440,2910,2910,2910,2910,0
20240305,140800,282553440,2910,2910,2910,2910,0
20240305,140700,282553440,2910,2900,2910,2900,25
20240305,140600,282480930,2910,2910,2910,2910,0
20240305,140500,282480930,2910,2900,2910,2900,2
20240305,140400,282475120,2910,2910,2910,2910,0
20240305,140300,282475120,2910,2910,2910,2910,1
20240305,140200,282472210,2910,2910,2910,2910,28
20240305,140100,282390730,2910,2910,2910,2910,0
20240305,140000,282390730,2910,2910,2910,2910,0
20240305,135900,282390730,2910,2910,2910,2910,0
20240305,135800,282390730,2910,2910,2910,2910,20
20240305,135700,282332530,2910,2910,2910,2910,0
20240305,135600,282332530,2910,2910,2910,2910,0
20240305,135500,282332530,2910,2910,2910,2910,0
20240305,135400,282332530,2910,2900,2910,2900,145
20240305,135300,281912020,2900,2900,2900,2900,150
20240305,135200,281477020,2895,2915,2920,2895,1644
20240305,135100,276711270,2915,2910,2915,2910,46
20240305,135000,276577380,2910,2910,2910,2910,300
20240305,134900,275704380,2910,2910,2910,2910,0
20240305,134800,275704380,2910,2910,2910,2910,1
20240305,134700,275701470,2905,2905,2905,2905,24
20240305,134600,275631750,2915,2915,2915,2915,27
20240305,134500,275553045,2915,2915,2915,2915,14
20240305,134400,275512235,2920,2920,2920,2920,13
20240305,134300,275474275,2900,2915,2915,2900,105
20240305,134200,275168215,2915,2915,2915,2915,570
20240305,134100,273506665,2905,2905,2905,2905,0
20240305,134000,273506665,2905,2905,2905,2905,0
20240305,133900,273506665,2905,2905,2905,2905,0
20240305,133800,273506665,2905,2930,2930,2905,2949
20240305,133700,264930530,2930,2940,2940,2930,39
20240305,133600,264816250,2925,2930,2940,2925,4544
20240305,133500,251504430,2925,2920,2925,2920,3989
20240305,133400,239848020,2920,2920,2920,2915,6371
20240305,133300,221246630,2920,2905,2920,2905,1786
20240305,133200,216053440,2905,2870,2915,2870,8591
20240305,133100,191168430,2870,2870,2870,2870,1
20240305,133000,191165560,2875,2870,2875,2870,24
20240305,132900,191096675,2875,2875,2875,2875,0
20240305,132800,191096675,2875,2875,2875,2875,20
20240305,132700,191039175,2875,2875,2875,2875,0
20240305,132600,191039175,2875,2870,2875,2870,536
20240305,132500,189500765,2870,2865,2870,2865,31
20240305,132400,189411945,2870,2870,2870,2870,27
20240305,132300,189334455,2870,2865,2870,2865,36
20240305,132200,189231310,2870,2860,2870,2860,1031
20240305,132100,186280805,2855,2855,2855,2855,7
20240305,132000,186260820,2860,2860,2860,2860,1
20240305,131900,186257960,2855,2855,2855,2855,0
20240305,131800,186257960,2855,2855,2855,2850,1299
20240305,131700,182551365,2860,2860,2860,2860,42
20240305,131600,182431245,2860,2860,2860,2860,0
20240305,131500,182431245,2860,2860,2860,2860,0
20240305,131400,182431245,2860,2860,2860,2855,51
20240305,131300,182285630,2855,2855,2855,2855,572
20240305,131200,180652570,2860,2860,2860,2860,1
20240305,131100,180649710,2855,2855,2855,2855,0
20240305,131000,180649710,2855,2855,2855,2855,0
20240305,130900,180649710,2855,2855,2855,2855,0
20240305,130800,180649710,2855,2860,2860,2855,47
20240305,130700,180515390,2860,2860,2860,2860,0
20240305,130600,180515390,2860,2860,2860,2860,16
20240305,130500,180469630,2860,2860,2860,2860,14
20240305,130400,180429590,2860,2860,2860,2860,0
20240305,130300,180429590,2860,2855,2860,2855,6
20240305,130200,180412455,2860,2850,2860,2850,5
20240305,130100,180398195,2850,2855,2855,2850,1778
20240305,130000,175330845,2860,2860,2860,2860,0
20240305,125900,175330845,2860,2860,2860,2860,0
20240305,125800,175330845,2860,2850,2860,2850,14
20240305,125700,175290920,2850,2850,2850,2850,0
20240305,125600,175290920,2850,2850,2850,2850,1
20240305,125500,175288070,2860,2860,2860,2860,17
20240305,125400,175239450,2860,2860,2860,2860,0
20240305,125300,175239450,2860,2860,2860,2860,1
20240305,125200,175236590,2855,2855,2855,2855,0
20240305,125100,175236590,2855,2855,2855,2855,0
20240305,125000,175236590,2855,2855,2855,2855,3
20240305,124900,175228025,2865,2865,2865,2865,0
20240305,124800,175228025,2865,2865,2865,2865,33
20240305,124700,175133480,2865,2865,2865,2865,1
20240305,124600,175130615,2865,2865,2865,2865,1
20240305,124500,175127750,2865,2865,2865,2865,0
20240305,124400,175127750,2865,2865,2865,2865,0
20240305,124300,175127750,2865,2860,2865,2860,59
20240305,124200,174958925,2860,2860,2865,2850,54
20240305,124100,174804565,2860,2860,2860,2860,1
20240305,124000,174801705,2860,2860,2860,2860,0
20240305,123900,174801705,2860,2860,2860,2860,1
20240305,123800,174798845,2850,2850,2850,2850,109
20240305,123700,174488195,2855,2855,2855,2855,30
20240305,123600,174402545,2860,2860,2860,2860,0
20240305,123500,174402545,2860,2860,2860,2860,0
20240305,123400,174402545,2860,2860,2860,2860,0
20240305,123300,174402545,2860,2860,2860,2860,1
20240305,123200,174399685,2860,2860,2860,2860,2
20240305,123100,174393965,2860,2860,2860,2860,47
20240305,123000,174259545,2860,2860,2860,2860,0
20240305,122900,174259545,2860,2860,2860,2860,27
20240305,122800,174182325,2860,2860,2860,2860,0
20240305,122700,174182325,2860,2860,2860,2855,129
20240305,122600,173813895,2865,2865,2865,2865,0
20240305,122500,173813895,2865,2865,2865,2865,0
20240305,122400,173813895,2865,2865,2865,2865,13
20240305,122300,173776650,2865,2865,2865,2865,4
20240305,122200,173765190,2860,2860,2860,2860,0
20240305,122100,173765190,2860,2860,2860,2860,0
20240305,122000,173765190,2860,2860,2860,2860,25
20240305,121900,173693690,2865,2865,2865,2865,1
20240305,121800,173690825,2860,2860,2860,2860,1
20240305,121700,173687965,2860,2860,2860,2860,3
20240305,121600,173679385,2860,2860,2860,2860,1
20240305,121500,173676525,2860,2860,2860,2860,1
20240305,121400,173673665,2865,2865,2865,2865,0
20240305,121300,173673665,2865,2865,2865,2865,0
20240305,121200,173673665,2865,2865,2865,2865,0
20240305,121100,173673665,2865,2865,2865,2865,0
20240305,121000,173673665,2865,2865,2865,2865,6
20240305,120900,173656475,2865,2865,2865,2865,54
20240305,120800,173501765,2865,2865,2865,2865,23
20240305,120700,173435870,2865,2865,2865,2865,0
20240305,120600,173435870,2865,2865,2865,2865,0
20240305,120500,173435870,2865,2865,2865,2865,0
20240305,120400,173435870,2865,2865,2865,2865,0
20240305,120300,173435870,2865,2850,2865,2850,26
20240305,120200,173361410,2850,2865,2865,2850,4155
20240305,120100,161499890,2865,2865,2865,2865,0
20240305,120000,161499890,2865,2865,2865,2865,0
20240305,115900,161499890,2865,2865,2865,2865,0
20240305,115800,161499890,2865,2865,2865,2865,0
20240305,115700,161499890,2865,2865,2865,2865,0
20240305,115600,161499890,2865,2865,2865,2865,0
20240305,115500,161499890,2865,2865,2865,2865,0
20240305,115400,161499890,2865,2865,2865,2865,0
20240305,115300,161499890,2865,2865,2865,2865,0
20240305,115200,161499890,2865,2865,2865,2865,17
20240305,115100,161451185,2865,2865,2865,2865,27
20240305,115000,161373830,2865,2865,2865,2865,0
20240305,114900,161373830,2865,2865,2865,2865,24
20240305,114800,161305070,2865,2865,2865,2865,3
20240305,114700,161296475,2870,2870,2870,2870,0
20240305,114600,161296475,2870,2870,2870,2870,0
20240305,114500,161296475,2870,2870,2870,2870,1
20240305,114400,161293605,2870,2870,2870,2870,150
20240305,114300,160863105,2870,2860,2870,2860,103
20240305,114200,160568505,2870,2870,2870,2870,0
20240305,114100,160568505,2870,2870,2870,2870,5
20240305,114000,160554155,2870,2870,2870,2870,0
20240305,113900,160554155,2870,2870,2870,2870,0
20240305,113800,160554155,2870,2870,2870,2870,0
20240305,113700,160554155,2870,2870,2870,2870,0
20240305,113600,160554155,2870,2870,2870,2870,0
20240305,113500,160554155,2870,2870,2870,2870,0
20240305,113400,160554155,2870,2870,2870,2870,10
20240305,113300,160525455,2870,2870,2870,2870,32
20240305,113200,160433615,2870,2870,2870,2870,0
20240305,113100,160433615,2870,2870,2870,2870,0
20240305,113000,160433615,2870,2870,2870,2870,50
20240305,112900,160290115,2870,2870,2870,2870,0
20240305,112800,160290115,2870,2870,2870,2870,0
20240305,112700,160290115,2870,2865,2870,2865,4
20240305,112600,160278650,2875,2875,2875,2875,0
20240305,112500,160278650,2875,2875,2875,2875,0
20240305,112400,160278650,2875,2875,2875,2875,0
20240305,112300,160278650,2875,2875,2875,2875,0
20240305,112200,160278650,2875,2875,2875,2875,0
20240305,112100,160278650,2875,2875,2875,2875,17
20240305,112000,160229775,2875,2875,2875,2875,0
20240305,111900,160229775,2875,2875,2875,2875,0
20240305,111800,160229775,2875,2875,2875,2875,0
20240305,111700,160229775,2875,2875,2875,2875,0
20240305,111600,160229775,2875,2875,2875,2875,0
20240305,111500,160229775,2875,2870,2875,2870,52
20240305,111400,160080330,2875,2875,2875,2875,0
20240305,111300,160080330,2875,2870,2875,2870,41
20240305,111200,159962590,2865,2865,2865,2865,0
20240305,111100,159962590,2865,2865,2865,2865,1000
20240305,111000,157097590,2860,2860,2865,2860,16
20240305,110900,157051775,2850,2850,2850,2850,40
20240305,110800,156937775,2855,2855,2855,2855,10
20240305,110700,156909225,2860,2860,2860,2860,0
20240305,110600,156909225,2860,2860,2860,2860,0
20240305,110500,156909225,2860,2860,2860,2860,0
20240305,110400,156909225,2860,2860,2860,2860,0
20240305,110300,156909225,2860,2860,2860,2860,0
20240305,110200,156909225,2860,2860,2860,2860,0
20240305,110100,156909225,2860,2860,2860,2860,0
20240305,110000,156909225,2860,2860,2860,2860,0
20240305,105900,156909225,2860,2860,2860,2860,36
20240305,105800,156806265,2860,2855,2860,2855,158
20240305,105700,156355145,2860,2860,2860,2860,0
20240305,105600,156355145,2860,2860,2860,2860,0
20240305,105500,156355145,2860,2860,2860,2860,0
20240305,105400,156355145,2860,2870,2870,2860,11
20240305,105300,156323655,2870,2870,2870,2870,0
20240305,105200,156323655,2870,2870,2870,2870,0
20240305,105100,156323655,2870,2870,2870,2870,0
20240305,105000,156323655,2870,2870,2870,2870,0
20240305,104900,156323655,2870,2870,2870,2870,17
20240305,104800,156274865,2865,2865,2865,2865,0
20240305,104700,156274865,2865,2865,2865,2865,1
20240305,104600,156272000,2870,2870,2870,2870,0
20240305,104500,156272000,2870,2870,2870,2870,0
20240305,104400,156272000,2870,2860,2870,2860,1518
20240305,104300,151930510,2860,2860,2860,2860,0
20240305,104200,151930510,2860,2860,2865,2860,496
20240305,104100,150509885,2855,2855,2855,2855,0
20240305,104000,150509885,2855,2855,2855,2855,1094
20240305,103900,147386515,2865,2865,2865,2865,0
20240305,103800,147386515,2865,2865,2865,2865,0
20240305,103700,147386515,2865,2865,2865,2865,0
20240305,103600,147386515,2865,2865,2865,2865,0
20240305,103500,147386515,2865,2865,2865,2865,0
20240305,103400,147386515,2865,2865,2865,2865,77
20240305,103300,147165910,2865,2865,2865,2865,0
20240305,103200,147165910,2865,2865,2865,2865,27
20240305,103100,147088555,2865,2855,2865,2855,3
20240305,103000,147079970,2865,2865,2865,2865,0
20240305,102900,147079970,2865,2865,2865,2865,0
20240305,102800,147079970,2865,2865,2865,2865,0
20240305,102700,147079970,2865,2865,2865,2865,45
20240305,102600,146951045,2865,2865,2865,2865,0
20240305,102500,146951045,2865,2865,2865,2865,0
20240305,102400,146951045,2865,2865,2865,2865,42
20240305,102300,146830715,2860,2860,2860,2860,0
20240305,102200,146830715,2860,2865,2865,2860,603
20240305,102100,145106130,2865,2865,2865,2865,0
20240305,102000,145106130,2865,2865,2865,2865,0
20240305,101900,145106130,2865,2865,2865,2865,10
20240305,101800,145077480,2870,2870,2870,2870,17
20240305,101700,145028690,2860,2860,2860,2860,0
20240305,101600,145028690,2860,2865,2865,2860,447
20240305,101500,143748470,2865,2865,2865,2865,41
20240305,101400,143631005,2870,2870,2870,2870,0
20240305,101300,143631005,2870,2870,2870,2870,140
20240305,101200,143229205,2880,2880,2880,2880,1
20240305,101100,143226325,2880,2880,2880,2880,0
20240305,101000,143226325,2880,2880,2880,2870,19
20240305,100900,143171655,2880,2875,2880,2875,153
20240305,100800,142731280,2875,2875,2875,2875,0
20240305,100700,142731280,2875,2875,2875,2875,66
20240305,100600,142541530,2875,2875,2875,2875,0
20240305,100500,142541530,2875,2875,2875,2875,0
20240305,100400,142541530,2875,2875,2875,2875,3
20240305,100300,142532905,2880,2880,2880,2880,0
20240305,100200,142532905,2880,2880,2880,2880,31
20240305,100100,142443625,2875,2875,2875,2875,1
20240305,100000,142440750,2855,2855,2855,2855,1
20240305,095900,142437895,2850,2850,2850,2850,0
20240305,095800,142437895,2850,2885,2885,2850,342
20240305,095700,141462400,2890,2865,2890,2865,327
20240305,095600,140525470,2865,2865,2865,2865,14
20240305,095500,140485360,2865,2865,2865,2865,10
20240305,095400,140456710,2845,2845,2845,2845,0
20240305,095300,140456710,2845,2860,2865,2845,177
20240305,095200,139952835,2860,2860,2860,2860,0
20240305,095100,139952835,2860,2860,2860,2860,0
20240305,095000,139952835,2860,2860,2860,2860,26
20240305,094900,139878475,2860,2845,2860,2845,22
20240305,094800,139815635,2845,2850,2850,2845,798
20240305,094700,137542825,2850,2850,2850,2850,314
20240305,094600,136647925,2860,2860,2860,2860,17
20240305,094500,136599305,2865,2850,2865,2850,2
20240305,094400,136593590,2845,2855,2855,2845,2109
20240305,094300,130590720,2850,2850,2850,2850,0
20240305,094200,130590720,2850,2875,2875,2850,6738
20240305,094100,111386730,2885,2885,2885,2885,5
20240305,094000,111372305,2885,2885,2885,2885,0
20240305,093900,111372305,2885,2885,2885,2865,3
20240305,093800,111363670,2875,2880,2880,2875,3010
20240305,093700,102709870,2895,2880,2895,2880,586
20240305,093600,101022175,2885,2885,2885,2885,27
20240305,093500,100944280,2895,2895,2895,2895,1
20240305,093400,100941385,2890,2890,2890,2890,10
20240305,093300,100912485,2895,2895,2895,2895,21
20240305,093200,100851690,2895,2895,2895,2895,1
20240305,093100,100848795,2885,2885,2885,2885,1060
20240305,093000,97790695,2900,2900,2900,2900,1011
20240305,092900,94858795,2895,2895,2900,2895,769
20240305,092800,92632535,2900,2895,2900,2895,50
20240305,092700,92487610,2895,2880,2895,2880,455
20240305,092600,91176595,2895,2895,2895,2895,0
20240305,092500,91176595,2895,2900,2900,2865,326
20240305,092400,90239995,2900,2900,2900,2900,0
20240305,092300,90239995,2900,2875,2900,2875,105
20240305,092200,89938095,2900,2880,2900,2870,262
20240305,092100,89185015,2900,2900,2900,2900,12
20240305,092000,89150215,2900,2895,2900,2865,3207
20240305,091900,79931630,2895,2885,2895,2880,1207
20240305,091800,76449410,2895,2900,2900,2895,32
20240305,091700,76356685,2900,2915,2915,2900,359
20240305,091600,75314220,2915,2915,2915,2915,39
20240305,091500,75200535,2915,2915,2915,2915,60
20240305,091400,75025635,2915,2915,2915,2915,0
20240305,091300,75025635,2915,2910,2915,2905,1671
20240305,091200,70171000,2915,2910,2915,2910,51
20240305,091100,70022585,2910,2915,2920,2905,703
20240305,091000,67978700,2920,2920,2920,2915,202
20240305,090900,67388865,2930,2930,2930,2930,0
20240305,090800,67388865,2930,2930,2930,2930,100
20240305,090700,67095865,2935,2935,2935,2935,2
20240305,090600,67089995,2935,2915,2935,2915,3405
20240305,090500,57113065,2935,2905,2935,2905,9476
20240305,090400,29435605,2900,2870,2900,2865,3290
20240305,090300,19920700,2860,2865,2880,2860,1017
20240305,090200,16996085,2850,2875,2875,2850,409
20240305,090100,15829435,2885,2865,2885,2850,1067
20240305,090000,12783120,2865,2865,2865,2860,4461