KissMeData/152550/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,202300,2334000907,359,359,359,359,69153
20240314,202200,2334000907,359,359,359,359,0
20240314,202100,2334000907,359,359,359,359,0
20240314,202000,2334000907,359,359,359,359,0
20240314,201900,2334000907,359,359,359,359,0
20240314,201800,2334000907,359,359,359,359,0
20240314,201700,2334000907,359,359,359,359,0
20240314,201600,2334000907,359,359,359,359,0
20240314,201500,2334000907,359,359,359,359,0
20240314,201400,2334000907,359,359,359,359,0
20240314,201300,2334000907,359,359,359,359,0
20240314,201200,2334000907,359,359,359,359,0
20240314,201100,2334000907,359,359,359,359,0
20240314,201000,2334000907,359,359,359,359,0
20240314,200900,2334000907,359,359,359,359,0
20240314,200800,2334000907,359,359,359,359,0
20240314,200700,2334000907,359,359,359,359,0
20240314,200600,2334000907,359,359,359,359,0
20240314,200500,2334000907,359,359,359,359,0
20240314,200400,2334000907,359,359,359,359,0
20240314,200300,2334000907,359,359,359,359,0
20240314,200200,2334000907,359,359,359,359,0
20240314,200100,2334000907,359,359,359,359,0
20240314,200000,2334000907,359,359,359,359,0
20240314,195900,2334000907,359,359,359,359,0
20240314,195800,2334000907,359,359,359,359,0
20240314,195700,2334000907,359,359,359,359,0
20240314,195600,2334000907,359,359,359,359,0
20240314,195500,2334000907,359,359,359,359,0
20240314,195400,2334000907,359,359,359,359,0
20240314,195300,2334000907,359,359,359,359,69153
20240314,195200,2334000907,359,359,359,359,0
20240314,195100,2334000907,359,359,359,359,0
20240314,195000,2334000907,359,359,359,359,0
20240314,194900,2334000907,359,359,359,359,0
20240314,194800,2334000907,359,359,359,359,0
20240314,194700,2334000907,359,359,359,359,0
20240314,194600,2334000907,359,359,359,359,0
20240314,194500,2334000907,359,359,359,359,0
20240314,194400,2334000907,359,359,359,359,0
20240314,194300,2334000907,359,359,359,359,0
20240314,194200,2334000907,359,359,359,359,0
20240314,194100,2334000907,359,359,359,359,0
20240314,194000,2334000907,359,359,359,359,0
20240314,193900,2334000907,359,359,359,359,0
20240314,193800,2334000907,359,359,359,359,0
20240314,193700,2334000907,359,359,359,359,0
20240314,193600,2334000907,359,359,359,359,0
20240314,193500,2334000907,359,359,359,359,0
20240314,193400,2334000907,359,359,359,359,0
20240314,193300,2334000907,359,359,359,359,0
20240314,193200,2334000907,359,359,359,359,0
20240314,193100,2334000907,359,359,359,359,0
20240314,193000,2334000907,359,359,359,359,0
20240314,192900,2334000907,359,359,359,359,0
20240314,192800,2334000907,359,359,359,359,0
20240314,192700,2334000907,359,359,359,359,0
20240314,192600,2334000907,359,359,359,359,0
20240314,192500,2334000907,359,359,359,359,0
20240314,192400,2334000907,359,359,359,359,0
20240314,192300,2334000907,359,359,359,359,69153
20240314,192200,2334000907,359,359,359,359,0
20240314,192100,2334000907,359,359,359,359,0
20240314,192000,2334000907,359,359,359,359,0
20240314,191900,2334000907,359,359,359,359,0
20240314,191800,2334000907,359,359,359,359,0
20240314,191700,2334000907,359,359,359,359,0
20240314,191600,2334000907,359,359,359,359,0
20240314,191500,2334000907,359,359,359,359,0
20240314,191400,2334000907,359,359,359,359,0
20240314,191300,2334000907,359,359,359,359,0
20240314,191200,2334000907,359,359,359,359,0
20240314,191100,2334000907,359,359,359,359,0
20240314,191000,2334000907,359,359,359,359,0
20240314,190900,2334000907,359,359,359,359,0
20240314,190800,2334000907,359,359,359,359,0
20240314,190700,2334000907,359,359,359,359,0
20240314,190600,2334000907,359,359,359,359,0
20240314,190500,2334000907,359,359,359,359,0
20240314,190400,2334000907,359,359,359,359,0
20240314,190300,2334000907,359,359,359,359,0
20240314,190200,2334000907,359,359,359,359,0
20240314,190100,2334000907,359,359,359,359,0
20240314,190000,2334000907,359,359,359,359,0
20240314,185900,2334000907,359,359,359,359,0
20240314,185800,2334000907,359,359,359,359,0
20240314,185700,2334000907,359,359,359,359,0
20240314,185600,2334000907,359,359,359,359,0
20240314,185500,2334000907,359,359,359,359,0
20240314,185400,2334000907,359,359,359,359,0
20240314,185300,2334000907,359,359,359,359,69153
20240314,185200,2334000907,359,359,359,359,0
20240314,185100,2334000907,359,359,359,359,0
20240314,185000,2334000907,359,359,359,359,0
20240314,184900,2334000907,359,359,359,359,0
20240314,184800,2334000907,359,359,359,359,0
20240314,184700,2334000907,359,359,359,359,0
20240314,184600,2334000907,359,359,359,359,0
20240314,184500,2334000907,359,359,359,359,0
20240314,184400,2334000907,359,359,359,359,0
20240314,184300,2334000907,359,359,359,359,0
20240314,184200,2334000907,359,359,359,359,0
20240314,184100,2334000907,359,359,359,359,0
20240314,184000,2334000907,359,359,359,359,0
20240314,183900,2334000907,359,359,359,359,0
20240314,183800,2334000907,359,359,359,359,0
20240314,183700,2334000907,359,359,359,359,0
20240314,183600,2334000907,359,359,359,359,0
20240314,183500,2334000907,359,359,359,359,0
20240314,183400,2334000907,359,359,359,359,0
20240314,183300,2334000907,359,359,359,359,0
20240314,183200,2334000907,359,359,359,359,0
20240314,183100,2334000907,359,359,359,359,0
20240314,183000,2334000907,359,359,359,359,0
20240314,182900,2334000907,359,359,359,359,0
20240314,182800,2334000907,359,359,359,359,0
20240314,182700,2334000907,359,359,359,359,0
20240314,182600,2334000907,359,359,359,359,0
20240314,182500,2334000907,359,359,359,359,0
20240314,182400,2334000907,359,359,359,359,0
20240314,182300,2334000907,359,359,359,359,69153
20240314,182200,2334000907,359,359,359,359,0
20240314,182100,2334000907,359,359,359,359,0
20240314,182000,2334000907,359,359,359,359,0
20240314,181900,2334000907,359,359,359,359,0
20240314,181800,2334000907,359,359,359,359,0
20240314,181700,2334000907,359,359,359,359,0
20240314,181600,2334000907,359,359,359,359,0
20240314,181500,2334000907,359,359,359,359,0
20240314,181400,2334000907,359,359,359,359,0
20240314,181300,2334000907,359,359,359,359,0
20240314,181200,2334000907,359,359,359,359,0
20240314,181100,2334000907,359,359,359,359,0
20240314,181000,2334000907,359,359,359,359,0
20240314,180900,2334000907,359,359,359,359,0
20240314,180800,2334000907,359,359,359,359,0
20240314,180700,2334000907,359,359,359,359,0
20240314,180600,2334000907,359,359,359,359,0
20240314,180500,2334000907,359,359,359,359,0
20240314,180400,2334000907,359,359,359,359,0
20240314,180300,2334000907,359,359,359,359,0
20240314,180200,2334000907,359,359,359,359,0
20240314,180100,2334000907,359,359,359,359,0
20240314,180000,2334000907,359,359,359,359,0
20240314,175900,2334000907,359,359,359,359,0
20240314,175800,2334000907,359,359,359,359,0
20240314,175700,2334000907,359,359,359,359,0
20240314,175600,2334000907,359,359,359,359,0
20240314,175500,2334000907,359,359,359,359,0
20240314,175400,2334000907,359,359,359,359,0
20240314,175300,2334000907,359,359,359,359,69153
20240314,175200,2334000907,359,359,359,359,0
20240314,175100,2334000907,359,359,359,359,0
20240314,175000,2334000907,359,359,359,359,0
20240314,174900,2334000907,359,359,359,359,0
20240314,174800,2334000907,359,359,359,359,0
20240314,174700,2334000907,359,359,359,359,0
20240314,174600,2334000907,359,359,359,359,0
20240314,174500,2334000907,359,359,359,359,0
20240314,174400,2334000907,359,359,359,359,0
20240314,174300,2334000907,359,359,359,359,0
20240314,174200,2334000907,359,359,359,359,0
20240314,174100,2334000907,359,359,359,359,0
20240314,174000,2334000907,359,359,359,359,0
20240314,173900,2334000907,359,359,359,359,0
20240314,173800,2334000907,359,359,359,359,0
20240314,173700,2334000907,359,359,359,359,0
20240314,173600,2334000907,359,359,359,359,0
20240314,173500,2334000907,359,359,359,359,0
20240314,173400,2334000907,359,359,359,359,0
20240314,173300,2334000907,359,359,359,359,0
20240314,173200,2334000907,359,359,359,359,0
20240314,173100,2334000907,359,359,359,359,0
20240314,173000,2334000907,359,359,359,359,0
20240314,172900,2334000907,359,359,359,359,0
20240314,172800,2334000907,359,359,359,359,0
20240314,172700,2334000907,359,359,359,359,0
20240314,172600,2334000907,359,359,359,359,0
20240314,172500,2334000907,359,359,359,359,0
20240314,172400,2334000907,359,359,359,359,0
20240314,172300,2334000907,359,359,359,359,69153
20240314,172200,2334000907,359,359,359,359,0
20240314,172100,2334000907,359,359,359,359,0
20240314,172000,2334000907,359,359,359,359,0
20240314,171900,2334000907,359,359,359,359,0
20240314,171800,2334000907,359,359,359,359,0
20240314,171700,2334000907,359,359,359,359,0
20240314,171600,2334000907,359,359,359,359,0
20240314,171500,2334000907,359,359,359,359,0
20240314,171400,2334000907,359,359,359,359,0
20240314,171300,2334000907,359,359,359,359,0
20240314,171200,2334000907,359,359,359,359,0
20240314,171100,2334000907,359,359,359,359,0
20240314,171000,2334000907,359,359,359,359,0
20240314,170900,2334000907,359,359,359,359,0
20240314,170800,2334000907,359,359,359,359,0
20240314,170700,2334000907,359,359,359,359,0
20240314,170600,2334000907,359,359,359,359,0
20240314,170500,2334000907,359,359,359,359,0
20240314,170400,2334000907,359,359,359,359,0
20240314,170300,2334000907,359,359,359,359,0
20240314,170200,2334000907,359,359,359,359,0
20240314,170100,2334000907,359,359,359,359,0
20240314,170000,2334000907,359,359,359,359,0
20240314,165900,2334000907,359,359,359,359,0
20240314,165800,2334000907,359,359,359,359,0
20240314,165700,2334000907,359,359,359,359,0
20240314,165600,2334000907,359,359,359,359,0
20240314,165500,2334000907,359,359,359,359,0
20240314,165400,2334000907,359,359,359,359,0
20240314,165300,2334000907,359,359,359,359,69153
20240314,165200,2334000907,359,359,359,359,0
20240314,165100,2334000907,359,359,359,359,0
20240314,165000,2334000907,359,359,359,359,0
20240314,164900,2334000907,359,359,359,359,0
20240314,164800,2334000907,359,359,359,359,0
20240314,164700,2334000907,359,359,359,359,0
20240314,164600,2334000907,359,359,359,359,0
20240314,164500,2334000907,359,359,359,359,0
20240314,164400,2334000907,359,359,359,359,0
20240314,164300,2334000907,359,359,359,359,0
20240314,164200,2334000907,359,359,359,359,0
20240314,164100,2334000907,359,359,359,359,0
20240314,164000,2334000907,359,359,359,359,0
20240314,163900,2334000907,359,359,359,359,0
20240314,163800,2334000907,359,359,359,359,0
20240314,163700,2334000907,359,359,359,359,0
20240314,163600,2334000907,359,359,359,359,0
20240314,163500,2334000907,359,359,359,359,0
20240314,163400,2334000907,359,359,359,359,0
20240314,163300,2334000907,359,359,359,359,0
20240314,163200,2334000907,359,359,359,359,0
20240314,163100,2334000907,359,359,359,359,0
20240314,163000,2334000907,359,359,359,359,0
20240314,162900,2334000907,359,359,359,359,0
20240314,162800,2334000907,359,359,359,359,0
20240314,162700,2334000907,359,359,359,359,0
20240314,162600,2334000907,359,359,359,359,0
20240314,162500,2334000907,359,359,359,359,0
20240314,162400,2334000907,359,359,359,359,0
20240314,162300,2334000907,359,359,359,359,69153
20240314,162200,2334000907,359,359,359,359,0
20240314,162100,2334000907,359,359,359,359,0
20240314,162000,2334000907,359,359,359,359,0
20240314,161900,2334000907,359,359,359,359,0
20240314,161800,2334000907,359,359,359,359,0
20240314,161700,2334000907,359,359,359,359,0
20240314,161600,2334000907,359,359,359,359,0
20240314,161500,2334000907,359,359,359,359,0
20240314,161400,2334000907,359,359,359,359,0
20240314,161300,2334000907,359,359,359,359,0
20240314,161200,2334000907,359,359,359,359,0
20240314,161100,2334000907,359,359,359,359,0
20240314,161000,2334000907,359,359,359,359,0
20240314,160900,2334000907,359,359,359,359,0
20240314,160800,2334000907,359,359,359,359,0
20240314,160700,2334000907,359,359,359,359,0
20240314,160600,2334000907,359,359,359,359,0
20240314,160500,2334000907,359,359,359,359,0
20240314,160400,2334000907,359,359,359,359,0
20240314,160300,2334000907,359,359,359,359,0
20240314,160200,2334000907,359,359,359,359,0
20240314,160100,2334000907,359,359,359,359,0
20240314,160000,2334000907,359,359,359,359,0
20240314,155900,2334000907,359,359,359,359,0
20240314,155800,2334000907,359,359,359,359,0
20240314,155700,2334000907,359,359,359,359,0
20240314,155600,2334000907,359,359,359,359,0
20240314,155500,2334000907,359,359,359,359,0
20240314,155400,2334000907,359,359,359,359,0
20240314,155300,2334000907,359,359,359,359,69153
20240314,155200,2334000907,359,359,359,359,0
20240314,155100,2334000907,359,359,359,359,0
20240314,155000,2334000907,359,359,359,359,0
20240314,154900,2334000907,359,359,359,359,0
20240314,154800,2334000907,359,359,359,359,0
20240314,154700,2334000907,359,359,359,359,0
20240314,154600,2334000907,359,359,359,359,0
20240314,154500,2334000907,359,359,359,359,0
20240314,154400,2334000907,359,359,359,359,0
20240314,154300,2334000907,359,359,359,359,0
20240314,154200,2334000907,359,359,359,359,0
20240314,154100,2334000907,359,359,359,359,0
20240314,154000,2334000907,359,359,359,359,0
20240314,153900,2334000907,359,359,359,359,0
20240314,153800,2334000907,359,359,359,359,0
20240314,153700,2334000907,359,359,359,359,0
20240314,153600,2334000907,359,359,359,359,0
20240314,153500,2334000907,359,359,359,359,0
20240314,153400,2334000907,359,359,359,359,0
20240314,153300,2334000907,359,359,359,359,0
20240314,153200,2334000907,359,359,359,359,0
20240314,153100,2334000907,359,359,359,359,0
20240314,153000,2334000907,359,359,359,359,69153
20240314,152900,2309174980,358,358,358,358,0
20240314,152800,2309174980,358,358,358,358,0
20240314,152700,2309174980,358,358,358,358,0
20240314,152600,2309174980,358,358,358,358,0
20240314,152500,2309174980,358,358,358,358,0
20240314,152400,2309174980,358,358,358,358,0
20240314,152300,2309174980,358,358,358,358,0
20240314,152200,2309174980,358,358,358,358,0
20240314,152100,2309174980,358,358,358,358,0
20240314,152000,2309174980,358,358,358,358,0
20240314,151900,2309174980,358,358,358,358,1129
20240314,151800,2308770798,358,358,358,357,7522
20240314,151700,2306083923,358,358,358,357,26680
20240314,151600,2296558144,357,358,358,357,6024
20240314,151500,2294407552,358,358,359,357,2018
20240314,151400,2293685506,358,358,359,357,2316
20240314,151300,2292857787,359,359,359,358,3304
20240314,151200,2291674952,359,358,359,358,8662
20240314,151100,2288573955,358,358,358,358,1008
20240314,151000,2288213091,358,359,359,358,1033
20240314,150900,2287843273,359,359,359,359,155
20240314,150800,2287787628,359,358,359,357,1611
20240314,150700,2287210612,358,357,358,357,22790
20240314,150600,2279051952,358,357,358,357,51
20240314,150500,2279033744,358,358,358,357,5413
20240314,150400,2277100334,358,357,358,357,8276
20240314,150300,2274145795,357,358,358,357,13022
20240314,150200,2269496927,358,358,358,357,4143
20240314,150100,2268014058,358,358,358,357,5862
20240314,150000,2265919061,358,358,358,357,6300
20240314,145900,2263663861,358,358,358,357,6582
20240314,145800,2261314005,357,357,357,357,1540
20240314,145700,2260764225,358,357,358,357,148
20240314,145600,2260711379,358,358,358,357,2001
20240314,145500,2259996338,358,358,358,357,7811
20240314,145400,2257200200,358,358,358,357,1005
20240314,145300,2256840411,358,358,358,358,49
20240314,145200,2256822869,358,357,358,357,2037
20240314,145100,2256093680,357,358,358,357,7641
20240314,145000,2253365336,358,357,358,357,907
20240314,144900,2253041532,358,358,358,358,0
20240314,144800,2253041532,358,358,358,358,300
20240314,144700,2252934132,358,358,358,358,100
20240314,144600,2252898332,358,358,358,358,1508
20240314,144500,2252358468,358,358,358,358,408
20240314,144400,2252212404,358,358,358,358,210
20240314,144300,2252137224,357,358,359,357,3086
20240314,144200,2251034423,358,358,358,358,1260
20240314,144100,2250583343,359,359,359,359,0
20240314,144000,2250583343,359,358,359,358,645
20240314,143900,2250352388,358,358,358,358,634
20240314,143800,2250125416,358,359,359,358,5608
20240314,143700,2248117699,359,359,359,359,368
20240314,143600,2247985587,359,359,359,358,540
20240314,143500,2247791735,358,358,359,358,7276
20240314,143400,2245186902,359,358,359,358,1299
20240314,143300,2244720849,358,358,358,358,3346
20240314,143200,2243522981,359,358,359,358,1396
20240314,143100,2243023118,359,359,359,359,0
20240314,143000,2243023118,359,359,359,359,1786
20240314,142900,2242381944,359,358,359,358,2697
20240314,142800,2241416408,359,358,359,358,530
20240314,142700,2241226648,358,358,358,358,318
20240314,142600,2241112804,359,359,359,359,0
20240314,142500,2241112804,359,359,359,359,1027
20240314,142400,2240744111,358,359,359,358,232
20240314,142300,2240661033,358,360,360,358,600
20240314,142200,2240446183,358,360,360,357,6769
20240314,142100,2238026835,360,360,360,360,17
20240314,142000,2238020715,358,358,359,358,6938
20240314,141900,2235536899,359,360,360,359,2150
20240314,141800,2234765010,360,359,360,359,9905
20240314,141700,2231199223,359,359,360,359,683
20240314,141600,2230953380,359,360,360,359,3252
20240314,141500,2229785711,360,359,360,359,5855
20240314,141400,2227680736,359,359,359,359,730
20240314,141300,2227418666,359,359,359,358,331
20240314,141200,2227300137,359,358,359,358,135
20240314,141100,2227251782,359,359,359,359,0
20240314,141000,2227251782,359,359,359,359,278
20240314,140900,2227151980,358,358,358,358,101
20240314,140800,2227115822,359,358,359,358,373
20240314,140700,2226982187,358,358,358,358,4003
20240314,140600,2225549113,358,358,358,358,3
20240314,140500,2225548039,357,357,357,357,0
20240314,140400,2225548039,357,357,358,357,1125
20240314,140300,2225146413,358,358,358,357,24
20240314,140200,2225137842,358,358,358,358,122
20240314,140100,2225094166,358,357,358,357,1001
20240314,140000,2224736808,358,358,358,358,3
20240314,135900,2224735734,358,358,358,358,0
20240314,135800,2224735734,358,358,358,358,3968
20240314,135700,2223315190,358,359,359,358,1049
20240314,135600,2222939598,359,359,359,358,20373
20240314,135500,2215640545,360,360,360,360,9
20240314,135400,2215637305,360,359,360,359,1323
20240314,135300,2215162326,360,359,360,359,3194
20240314,135200,2214015667,359,359,359,359,3000
20240314,135100,2212938667,359,358,359,358,1002
20240314,135000,2212578950,358,358,358,357,1127
20240314,134900,2212175605,359,358,359,358,1236
20240314,134800,2211732905,358,357,358,357,1009
20240314,134700,2211371685,357,358,358,357,7437
20240314,134600,2208716675,357,357,357,357,707
20240314,134500,2208464276,358,358,358,358,2317
20240314,134400,2207634790,358,358,358,358,0
20240314,134300,2207634790,358,358,358,358,256
20240314,134200,2207543142,358,358,358,358,1557
20240314,134100,2206985736,359,359,359,359,0
20240314,134000,2206985736,359,357,359,357,8009
20240314,133900,2204120012,358,358,358,358,0
20240314,133800,2204120012,358,358,358,357,7508
20240314,133700,2201438648,357,358,358,357,10712
20240314,133600,2197611956,358,358,358,358,3044
20240314,133500,2196522204,359,358,359,358,697
20240314,133400,2196272561,358,358,358,358,160
20240314,133300,2196215281,359,359,359,359,1
20240314,133200,2196214922,359,359,359,358,11509
20240314,133100,2192094294,359,359,359,359,22
20240314,133000,2192086396,358,358,359,358,2342
20240314,132900,2191247870,358,358,358,358,16
20240314,132800,2191242142,357,357,357,357,1387
20240314,132700,2190746983,357,357,357,357,5847
20240314,132600,2188659604,357,357,357,357,0
20240314,132500,2188659604,357,358,358,357,3891
20240314,132400,2187270494,358,358,358,358,1151
20240314,132300,2186858436,359,358,359,358,848
20240314,132200,2186554851,358,358,358,358,1748
20240314,132100,2185929067,358,358,358,358,440
20240314,132000,2185771547,358,359,359,358,3954
20240314,131900,2184356004,359,359,359,358,11905
20240314,131800,2180082115,360,359,360,359,503
20240314,131700,2179901290,359,359,359,359,100
20240314,131600,2179865390,360,360,360,360,0
20240314,131500,2179865390,360,360,360,360,35
20240314,131400,2179852790,359,359,359,358,8154
20240314,131300,2176932672,359,359,359,359,2215
20240314,131200,2176137487,359,358,359,358,869
20240314,131100,2175826372,358,358,358,358,27405
20240314,131000,2166015382,358,359,359,358,6636
20240314,130900,2163638893,359,359,359,359,87
20240314,130800,2163607660,359,359,360,358,4332
20240314,130700,2162055022,359,360,361,359,1391
20240314,130600,2161554139,361,361,361,361,11
20240314,130500,2161550168,361,360,361,360,942
20240314,130400,2161210800,360,358,360,358,7192
20240314,130300,2158635696,358,358,361,358,4093
20240314,130200,2157167627,358,359,359,358,4890
20240314,130100,2155414799,359,359,359,359,12009
20240314,130000,2151103568,359,360,360,359,4409
20240314,125900,2149520369,360,361,361,360,11
20240314,125800,2149516401,360,361,361,359,4542
20240314,125700,2147881062,361,360,361,359,11839
20240314,125600,2143621770,361,362,363,360,10053
20240314,125500,2139989756,362,362,362,362,4742
20240314,125400,2138273152,362,362,362,361,14579
20240314,125300,2132998071,362,360,362,360,587
20240314,125200,2132786344,362,362,362,361,3613
20240314,125100,2131481939,362,362,362,360,869
20240314,125000,2131167561,362,361,362,360,10997
20240314,124900,2127202542,361,361,361,360,1366
20240314,124800,2126709687,360,360,361,359,22782
20240314,124700,2118508340,360,360,360,359,5246
20240314,124600,2116620352,360,360,361,359,8308
20240314,124500,2113631053,360,361,361,359,8569
20240314,124400,2110553241,361,362,362,359,49661
20240314,124300,2092644377,361,363,363,361,21660
20240314,124200,2084803312,363,361,363,361,18532
20240314,124100,2078082601,362,360,362,360,15534
20240314,124000,2072471171,361,358,362,358,21105
20240314,123900,2064894320,360,358,360,358,6010
20240314,123800,2062732656,358,358,358,358,1390
20240314,123700,2062235036,358,358,358,358,100
20240314,123600,2062199236,358,358,358,358,1819
20240314,123500,2061548034,358,358,360,358,35
20240314,123400,2061535500,360,360,360,358,9165
20240314,123300,2058254178,358,358,360,358,686
20240314,123200,2058008584,360,358,360,358,50
20240314,123100,2057990680,358,358,360,358,2398
20240314,123000,2057132194,358,360,360,358,17727
20240314,122900,2050782484,360,358,360,358,6697
20240314,122800,2048384274,360,358,360,357,13365
20240314,122700,2043586932,359,359,359,359,3690
20240314,122600,2042262222,359,359,359,359,221
20240314,122500,2042182883,359,360,360,359,10
20240314,122400,2042179288,360,359,360,359,4
20240314,122300,2042177851,360,358,360,358,1004
20240314,122200,2041817116,359,358,359,358,1409
20240314,122100,2041311492,359,358,359,358,1778
20240314,122000,2040674967,358,358,359,358,12
20240314,121900,2040670668,359,358,359,357,7554
20240314,121800,2037973353,357,357,360,357,2541
20240314,121700,2037065144,357,358,360,357,5884
20240314,121600,2034958691,360,358,360,357,3543
20240314,121500,2033691327,360,358,360,358,11066
20240314,121400,2029729697,357,358,359,357,8288
20240314,121300,2026766514,358,359,359,358,5850
20240314,121200,2024668861,359,360,360,359,1769
20240314,121100,2024033166,360,360,361,360,7501
20240314,121000,2021332739,360,360,361,360,4129
20240314,120900,2019845299,360,359,360,358,50928
20240314,120800,2001603514,362,362,362,362,1350
20240314,120700,2001114814,362,362,362,359,1216
20240314,120600,2000678231,362,360,363,359,60886
20240314,120500,1978640406,360,360,360,360,2179
20240314,120400,1977855966,360,360,360,360,13
20240314,120300,1977851286,359,359,359,359,1001
20240314,120200,1977491927,358,358,358,358,0
20240314,120100,1977491927,358,358,359,358,1004
20240314,120000,1977132492,358,358,358,358,433
20240314,115900,1976977478,358,359,359,358,50
20240314,115800,1976959537,360,360,360,359,4002
20240314,115700,1975518818,360,359,360,359,3000
20240314,115600,1974439818,360,358,360,356,27451
20240314,115500,1964641720,359,359,359,359,1000
20240314,115400,1964282720,360,358,360,357,5607
20240314,115300,1962276317,359,360,360,358,7680
20240314,115200,1959520623,360,360,361,360,1502
20240314,115100,1958979901,362,360,362,357,28597
20240314,115000,1948724634,359,362,362,359,1383
20240314,114900,1948227408,363,363,363,359,60002
20240314,114800,1926648660,360,363,363,360,14450
20240314,114700,1921443220,363,363,363,363,8
20240314,114600,1921440316,363,362,363,361,10224
20240314,114500,1917736696,363,363,363,363,130
20240314,114400,1917689506,363,363,363,363,1914
20240314,114300,1916994724,363,361,363,360,4941
20240314,114200,1915211121,362,363,363,361,5774
20240314,114100,1913121122,363,361,363,361,10340
20240314,114000,1909388380,361,361,361,361,428
20240314,113900,1909233872,361,362,363,361,5220
20240314,113800,1907344189,363,362,363,362,31
20240314,113700,1907332961,363,364,364,363,3951
20240314,113600,1905894802,364,364,364,364,4260
20240314,113500,1904344162,364,364,364,364,16
20240314,113400,1904338338,364,364,364,363,420
20240314,113300,1904185758,364,364,364,364,1111
20240314,113200,1903781354,364,362,364,362,10064
20240314,113100,1900138066,362,363,363,362,4542
20240314,113000,1898491108,364,365,365,363,7569
20240314,112900,1895735863,365,365,365,364,3484
20240314,112800,1894465204,365,363,365,363,75986
20240314,112700,1866791503,363,361,363,361,7361
20240314,112600,1864119464,363,363,363,362,634
20240314,112500,1863889379,360,360,360,360,40
20240314,112400,1863874979,363,363,363,363,1049
20240314,112300,1863494192,363,362,363,362,8912
20240314,112200,1860268019,362,362,362,361,20240
20240314,112100,1852941349,362,362,362,362,22
20240314,112000,1852933385,362,361,362,360,1450
20240314,111900,1852410117,361,361,361,360,5498
20240314,111800,1850430608,362,362,362,362,2007
20240314,111700,1849704074,362,362,362,362,13694
20240314,111600,1844746846,362,360,362,360,12
20240314,111500,1844742504,362,361,362,361,8568
20240314,111400,1841641617,361,361,362,361,6185
20240314,111300,1839408830,361,361,361,361,12230
20240314,111200,1834993800,361,361,361,361,1
20240314,111100,1834993439,359,360,361,358,33011
20240314,111000,1823138795,360,358,362,358,3773
20240314,110900,1821776015,361,360,361,358,14671
20240314,110800,1816503522,360,361,361,360,7318
20240314,110700,1813864527,361,362,362,360,7423
20240314,110600,1811177537,362,361,362,360,4618
20240314,110500,1809509477,361,360,361,360,4598
20240314,110400,1807852175,359,361,361,359,13905
20240314,110300,1802841474,361,361,362,360,18521
20240314,110200,1796162065,361,360,362,360,7330
20240314,110100,1793509143,360,360,361,360,6358
20240314,110000,1791220261,359,361,361,359,11612
20240314,105900,1787044327,361,362,362,361,43
20240314,105800,1787028762,362,363,363,362,6617
20240314,105700,1784630391,363,363,364,363,10719
20240314,105600,1780739381,364,364,364,361,5929
20240314,105500,1778586639,364,364,365,363,17238
20240314,105400,1772307906,364,363,365,363,60774
20240314,105300,1750164596,363,362,363,362,25707
20240314,105200,1740858524,362,360,362,360,528
20240314,105100,1740668416,359,360,360,359,3806
20240314,105000,1739298879,359,359,359,358,2167
20240314,104900,1738520970,359,359,359,359,1
20240314,104800,1738520611,357,358,359,356,21825
20240314,104700,1730729615,358,362,363,358,34551
20240314,104600,1718279538,363,365,365,363,40926
20240314,104500,1703362683,364,365,365,363,34945
20240314,104400,1690635631,365,363,365,363,29734
20240314,104300,1679788058,363,364,364,363,18881
20240314,104200,1672917885,364,363,364,362,24244
20240314,104100,1664100251,364,364,364,363,14895
20240314,104000,1658690393,363,364,364,363,16944
20240314,103900,1652525009,363,361,364,361,33792
20240314,103800,1640288713,363,362,364,362,27598
20240314,103700,1630273348,362,362,362,361,11882
20240314,103600,1625972863,361,359,362,359,33125
20240314,103500,1614041596,359,359,359,358,22276
20240314,103400,1606044513,359,358,359,358,6848
20240314,103300,1603587765,359,357,360,356,91819
20240314,103200,1570670066,357,357,357,356,24378
20240314,103100,1561967516,357,356,357,355,17728
20240314,103000,1555656192,355,356,356,355,3255
20240314,102900,1554500597,356,355,356,355,626
20240314,102800,1554278366,356,355,356,355,1002
20240314,102700,1553922654,355,355,355,355,142
20240314,102600,1553872244,355,355,355,355,1800
20240314,102500,1553233244,355,355,355,355,5836
20240314,102400,1551161464,356,356,356,355,7177
20240314,102300,1548606552,356,356,356,355,1599
20240314,102200,1548037806,356,356,356,356,10299
20240314,102100,1544371362,356,356,356,356,10013
20240314,102000,1540806734,355,355,356,355,6510
20240314,101900,1538495683,355,355,355,355,11
20240314,101800,1538491778,355,355,355,355,23
20240314,101700,1538483613,355,355,355,355,1307
20240314,101600,1538019628,355,356,356,355,1387
20240314,101500,1537525893,356,355,356,355,6842
20240314,101400,1535096928,355,355,356,355,5061
20240314,101300,1533298723,355,355,356,355,1151
20240314,101200,1532890117,355,355,356,354,1398
20240314,101100,1532394136,355,355,356,355,4420
20240314,101000,1530824833,354,355,355,354,8730
20240314,100900,1527730867,356,354,356,354,1506
20240314,100800,1527196731,354,355,355,354,6624
20240314,100700,1524848899,355,356,356,355,29
20240314,100600,1524838595,354,355,356,354,21218
20240314,100500,1517306830,356,355,356,355,5906
20240314,100400,1515208362,356,356,356,356,11618
20240314,100300,1511072354,356,355,356,355,4319
20240314,100200,1509535090,356,356,356,356,29
20240314,100100,1509524766,356,356,356,356,14331
20240314,100000,1504422930,355,356,356,355,30
20240314,095900,1504412254,355,355,355,355,17551
20240314,095800,1498181649,355,355,355,354,9086
20240314,095700,1494962201,355,355,355,355,2002
20240314,095600,1494251491,355,353,355,353,16546
20240314,095500,1488404646,354,354,355,354,17741
20240314,095400,1482124328,355,354,355,354,1460
20240314,095300,1481607487,354,355,355,354,14065
20240314,095200,1476628455,355,355,355,354,17901
20240314,095100,1470273604,355,355,355,354,4080
20240314,095000,1468826448,355,355,355,355,10
20240314,094900,1468822898,355,355,355,355,78
20240314,094800,1468795208,354,355,355,354,17130
20240314,094700,1462731182,355,354,355,354,2584
20240314,094600,1461816444,354,354,355,353,9132
20240314,094500,1458583919,354,356,356,354,33120
20240314,094400,1446850209,356,355,356,355,43
20240314,094300,1446834933,356,356,356,355,36655
20240314,094200,1433822389,356,355,356,355,3695
20240314,094100,1432510646,356,356,356,355,2434
20240314,094000,1431645564,356,356,357,356,21049
20240314,093900,1424151619,357,357,357,356,9637
20240314,093800,1420715808,356,356,356,356,2
20240314,093700,1420715096,355,357,357,355,664
20240314,093600,1420478350,355,355,357,355,21115
20240314,093500,1412982223,355,355,355,355,2771
20240314,093400,1411998518,355,355,356,355,2436
20240314,093300,1411133538,355,357,357,355,14503
20240314,093200,1405980132,357,355,357,355,11838
20240314,093100,1401765499,356,355,357,355,69879
20240314,093000,1376958166,355,356,357,353,101041
20240314,092900,1341102284,356,358,358,356,34036
20240314,092800,1328951260,358,357,359,357,8705
20240314,092700,1325833192,357,358,360,356,49015
20240314,092600,1308336848,358,364,364,358,134155
20240314,092500,1260080348,364,363,364,361,55302
20240314,092400,1240016165,363,364,366,363,63937
20240314,092300,1216714196,364,366,366,364,36535
20240314,092200,1203358236,366,365,366,365,21002
20240314,092100,1195681976,365,364,365,364,14370
20240314,092000,1190448288,364,365,365,364,35944
20240314,091900,1177361572,365,366,367,364,55016
20240314,091800,1157268092,366,365,367,365,76454
20240314,091700,1129311412,365,366,367,365,22002
20240314,091600,1121270676,366,365,367,365,29309
20240314,091500,1110532100,366,369,369,365,82399
20240314,091400,1080286745,369,363,369,363,91982
20240314,091300,1046741790,363,363,364,362,117437
20240314,091200,1004171543,363,364,365,361,152237
20240314,091100,948817459,365,366,369,364,122406
20240314,091000,903973757,367,370,370,367,90535
20240314,090900,870632013,368,370,371,368,52756
20240314,090800,851141910,370,369,371,368,107454
20240314,090700,811414538,369,372,374,369,283588
20240314,090600,706019018,372,365,373,365,394764
20240314,090500,560217877,365,368,369,365,139308
20240314,090400,509119680,369,369,370,367,109542
20240314,090300,468749015,369,365,369,365,167609
20240314,090200,407264245,367,373,374,364,237136
20240314,090100,319623878,374,377,379,370,313249
20240314,090000,202002978,377,364,378,361,547028