KissMeData/158430/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,202400,12116463065,4430,4430,4430,4430,19102
20240305,202300,12116463065,4430,4430,4430,4430,0
20240305,202200,12116463065,4430,4430,4430,4430,0
20240305,202100,12116463065,4430,4430,4430,4430,0
20240305,202000,12116463065,4430,4430,4430,4430,0
20240305,201900,12116463065,4430,4430,4430,4430,0
20240305,201800,12116463065,4430,4430,4430,4430,0
20240305,201700,12116463065,4430,4430,4430,4430,0
20240305,201600,12116463065,4430,4430,4430,4430,0
20240305,201500,12116463065,4430,4430,4430,4430,0
20240305,201400,12116463065,4430,4430,4430,4430,0
20240305,201300,12116463065,4430,4430,4430,4430,0
20240305,201200,12116463065,4430,4430,4430,4430,0
20240305,201100,12116463065,4430,4430,4430,4430,0
20240305,201000,12116463065,4430,4430,4430,4430,0
20240305,200900,12116463065,4430,4430,4430,4430,0
20240305,200800,12116463065,4430,4430,4430,4430,0
20240305,200700,12116463065,4430,4430,4430,4430,0
20240305,200600,12116463065,4430,4430,4430,4430,0
20240305,200500,12116463065,4430,4430,4430,4430,0
20240305,200400,12116463065,4430,4430,4430,4430,0
20240305,200300,12116463065,4430,4430,4430,4430,0
20240305,200200,12116463065,4430,4430,4430,4430,0
20240305,200100,12116463065,4430,4430,4430,4430,0
20240305,200000,12116463065,4430,4430,4430,4430,0
20240305,195900,12116463065,4430,4430,4430,4430,0
20240305,195800,12116463065,4430,4430,4430,4430,0
20240305,195700,12116463065,4430,4430,4430,4430,0
20240305,195600,12116463065,4430,4430,4430,4430,0
20240305,195500,12116463065,4430,4430,4430,4430,0
20240305,195400,12116463065,4430,4430,4430,4430,19102
20240305,195300,12116463065,4430,4430,4430,4430,0
20240305,195200,12116463065,4430,4430,4430,4430,0
20240305,195100,12116463065,4430,4430,4430,4430,0
20240305,195000,12116463065,4430,4430,4430,4430,0
20240305,194900,12116463065,4430,4430,4430,4430,0
20240305,194800,12116463065,4430,4430,4430,4430,0
20240305,194700,12116463065,4430,4430,4430,4430,0
20240305,194600,12116463065,4430,4430,4430,4430,0
20240305,194500,12116463065,4430,4430,4430,4430,0
20240305,194400,12116463065,4430,4430,4430,4430,0
20240305,194300,12116463065,4430,4430,4430,4430,0
20240305,194200,12116463065,4430,4430,4430,4430,0
20240305,194100,12116463065,4430,4430,4430,4430,0
20240305,194000,12116463065,4430,4430,4430,4430,0
20240305,193900,12116463065,4430,4430,4430,4430,0
20240305,193800,12116463065,4430,4430,4430,4430,0
20240305,193700,12116463065,4430,4430,4430,4430,0
20240305,193600,12116463065,4430,4430,4430,4430,0
20240305,193500,12116463065,4430,4430,4430,4430,0
20240305,193400,12116463065,4430,4430,4430,4430,0
20240305,193300,12116463065,4430,4430,4430,4430,0
20240305,193200,12116463065,4430,4430,4430,4430,0
20240305,193100,12116463065,4430,4430,4430,4430,0
20240305,193000,12116463065,4430,4430,4430,4430,0
20240305,192900,12116463065,4430,4430,4430,4430,0
20240305,192800,12116463065,4430,4430,4430,4430,0
20240305,192700,12116463065,4430,4430,4430,4430,0
20240305,192600,12116463065,4430,4430,4430,4430,0
20240305,192500,12116463065,4430,4430,4430,4430,0
20240305,192400,12116463065,4430,4430,4430,4430,19102
20240305,192300,12116463065,4430,4430,4430,4430,0
20240305,192200,12116463065,4430,4430,4430,4430,0
20240305,192100,12116463065,4430,4430,4430,4430,0
20240305,192000,12116463065,4430,4430,4430,4430,0
20240305,191900,12116463065,4430,4430,4430,4430,0
20240305,191800,12116463065,4430,4430,4430,4430,0
20240305,191700,12116463065,4430,4430,4430,4430,0
20240305,191600,12116463065,4430,4430,4430,4430,0
20240305,191500,12116463065,4430,4430,4430,4430,0
20240305,191400,12116463065,4430,4430,4430,4430,0
20240305,191300,12116463065,4430,4430,4430,4430,0
20240305,191200,12116463065,4430,4430,4430,4430,0
20240305,191100,12116463065,4430,4430,4430,4430,0
20240305,191000,12116463065,4430,4430,4430,4430,0
20240305,190900,12116463065,4430,4430,4430,4430,0
20240305,190800,12116463065,4430,4430,4430,4430,0
20240305,190700,12116463065,4430,4430,4430,4430,0
20240305,190600,12116463065,4430,4430,4430,4430,0
20240305,190500,12116463065,4430,4430,4430,4430,0
20240305,190400,12116463065,4430,4430,4430,4430,0
20240305,190300,12116463065,4430,4430,4430,4430,0
20240305,190200,12116463065,4430,4430,4430,4430,0
20240305,190100,12116463065,4430,4430,4430,4430,0
20240305,190000,12116463065,4430,4430,4430,4430,0
20240305,185900,12116463065,4430,4430,4430,4430,0
20240305,185800,12116463065,4430,4430,4430,4430,0
20240305,185700,12116463065,4430,4430,4430,4430,0
20240305,185600,12116463065,4430,4430,4430,4430,0
20240305,185500,12116463065,4430,4430,4430,4430,0
20240305,185400,12116463065,4430,4430,4430,4430,19102
20240305,185300,12116463065,4430,4430,4430,4430,0
20240305,185200,12116463065,4430,4430,4430,4430,0
20240305,185100,12116463065,4430,4430,4430,4430,0
20240305,185000,12116463065,4430,4430,4430,4430,0
20240305,184900,12116463065,4430,4430,4430,4430,0
20240305,184800,12116463065,4430,4430,4430,4430,0
20240305,184700,12116463065,4430,4430,4430,4430,0
20240305,184600,12116463065,4430,4430,4430,4430,0
20240305,184500,12116463065,4430,4430,4430,4430,0
20240305,184400,12116463065,4430,4430,4430,4430,0
20240305,184300,12116463065,4430,4430,4430,4430,0
20240305,184200,12116463065,4430,4430,4430,4430,0
20240305,184100,12116463065,4430,4430,4430,4430,0
20240305,184000,12116463065,4430,4430,4430,4430,0
20240305,183900,12116463065,4430,4430,4430,4430,0
20240305,183800,12116463065,4430,4430,4430,4430,0
20240305,183700,12116463065,4430,4430,4430,4430,0
20240305,183600,12116463065,4430,4430,4430,4430,0
20240305,183500,12116463065,4430,4430,4430,4430,0
20240305,183400,12116463065,4430,4430,4430,4430,0
20240305,183300,12116463065,4430,4430,4430,4430,0
20240305,183200,12116463065,4430,4430,4430,4430,0
20240305,183100,12116463065,4430,4430,4430,4430,0
20240305,183000,12116463065,4430,4430,4430,4430,0
20240305,182900,12116463065,4430,4430,4430,4430,0
20240305,182800,12116463065,4430,4430,4430,4430,0
20240305,182700,12116463065,4430,4430,4430,4430,0
20240305,182600,12116463065,4430,4430,4430,4430,0
20240305,182500,12116463065,4430,4430,4430,4430,0
20240305,182400,12116463065,4430,4430,4430,4430,19102
20240305,182300,12116463065,4430,4430,4430,4430,0
20240305,182200,12116463065,4430,4430,4430,4430,0
20240305,182100,12116463065,4430,4430,4430,4430,0
20240305,182000,12116463065,4430,4430,4430,4430,0
20240305,181900,12116463065,4430,4430,4430,4430,0
20240305,181800,12116463065,4430,4430,4430,4430,0
20240305,181700,12116463065,4430,4430,4430,4430,0
20240305,181600,12116463065,4430,4430,4430,4430,0
20240305,181500,12116463065,4430,4430,4430,4430,0
20240305,181400,12116463065,4430,4430,4430,4430,0
20240305,181300,12116463065,4430,4430,4430,4430,0
20240305,181200,12116463065,4430,4430,4430,4430,0
20240305,181100,12116463065,4430,4430,4430,4430,0
20240305,181000,12116463065,4430,4430,4430,4430,0
20240305,180900,12116463065,4430,4430,4430,4430,0
20240305,180800,12116463065,4430,4430,4430,4430,0
20240305,180700,12116463065,4430,4430,4430,4430,0
20240305,180600,12116463065,4430,4430,4430,4430,0
20240305,180500,12116463065,4430,4430,4430,4430,0
20240305,180400,12116463065,4430,4430,4430,4430,0
20240305,180300,12116463065,4430,4430,4430,4430,0
20240305,180200,12116463065,4430,4430,4430,4430,0
20240305,180100,12116463065,4430,4430,4430,4430,0
20240305,180000,12116463065,4430,4430,4430,4430,0
20240305,175900,12116463065,4430,4430,4430,4430,0
20240305,175800,12116463065,4430,4430,4430,4430,0
20240305,175700,12116463065,4430,4430,4430,4430,0
20240305,175600,12116463065,4430,4430,4430,4430,0
20240305,175500,12116463065,4430,4430,4430,4430,0
20240305,175400,12116463065,4430,4430,4430,4430,19102
20240305,175300,12116463065,4430,4430,4430,4430,0
20240305,175200,12116463065,4430,4430,4430,4430,0
20240305,175100,12116463065,4430,4430,4430,4430,0
20240305,175000,12116463065,4430,4430,4430,4430,0
20240305,174900,12116463065,4430,4430,4430,4430,0
20240305,174800,12116463065,4430,4430,4430,4430,0
20240305,174700,12116463065,4430,4430,4430,4430,0
20240305,174600,12116463065,4430,4430,4430,4430,0
20240305,174500,12116463065,4430,4430,4430,4430,0
20240305,174400,12116463065,4430,4430,4430,4430,0
20240305,174300,12116463065,4430,4430,4430,4430,0
20240305,174200,12116463065,4430,4430,4430,4430,0
20240305,174100,12116463065,4430,4430,4430,4430,0
20240305,174000,12116463065,4430,4430,4430,4430,0
20240305,173900,12116463065,4430,4430,4430,4430,0
20240305,173800,12116463065,4430,4430,4430,4430,0
20240305,173700,12116463065,4430,4430,4430,4430,0
20240305,173600,12116463065,4430,4430,4430,4430,0
20240305,173500,12116463065,4430,4430,4430,4430,0
20240305,173400,12116463065,4430,4430,4430,4430,0
20240305,173300,12116463065,4430,4430,4430,4430,0
20240305,173200,12116463065,4430,4430,4430,4430,0
20240305,173100,12116463065,4430,4430,4430,4430,0
20240305,173000,12116463065,4430,4430,4430,4430,0
20240305,172900,12116463065,4430,4430,4430,4430,0
20240305,172800,12116463065,4430,4430,4430,4430,0
20240305,172700,12116463065,4430,4430,4430,4430,0
20240305,172600,12116463065,4430,4430,4430,4430,0
20240305,172500,12116463065,4430,4430,4430,4430,0
20240305,172400,12116463065,4430,4430,4430,4430,19102
20240305,172300,12116463065,4430,4430,4430,4430,0
20240305,172200,12116463065,4430,4430,4430,4430,0
20240305,172100,12116463065,4430,4430,4430,4430,0
20240305,172000,12116463065,4430,4430,4430,4430,0
20240305,171900,12116463065,4430,4430,4430,4430,0
20240305,171800,12116463065,4430,4430,4430,4430,0
20240305,171700,12116463065,4430,4430,4430,4430,0
20240305,171600,12116463065,4430,4430,4430,4430,0
20240305,171500,12116463065,4430,4430,4430,4430,0
20240305,171400,12116463065,4430,4430,4430,4430,0
20240305,171300,12116463065,4430,4430,4430,4430,0
20240305,171200,12116463065,4430,4430,4430,4430,0
20240305,171100,12116463065,4430,4430,4430,4430,0
20240305,171000,12116463065,4430,4430,4430,4430,0
20240305,170900,12116463065,4430,4430,4430,4430,0
20240305,170800,12116463065,4430,4430,4430,4430,0
20240305,170700,12116463065,4430,4430,4430,4430,0
20240305,170600,12116463065,4430,4430,4430,4430,0
20240305,170500,12116463065,4430,4430,4430,4430,0
20240305,170400,12116463065,4430,4430,4430,4430,0
20240305,170300,12116463065,4430,4430,4430,4430,0
20240305,170200,12116463065,4430,4430,4430,4430,0
20240305,170100,12116463065,4430,4430,4430,4430,0
20240305,170000,12116463065,4430,4430,4430,4430,0
20240305,165900,12116463065,4430,4430,4430,4430,0
20240305,165800,12116463065,4430,4430,4430,4430,0
20240305,165700,12116463065,4430,4430,4430,4430,0
20240305,165600,12116463065,4430,4430,4430,4430,0
20240305,165500,12116463065,4430,4430,4430,4430,0
20240305,165400,12116463065,4430,4430,4430,4430,19102
20240305,165300,12116463065,4430,4430,4430,4430,0
20240305,165200,12116463065,4430,4430,4430,4430,0
20240305,165100,12116463065,4430,4430,4430,4430,0
20240305,165000,12116463065,4430,4430,4430,4430,0
20240305,164900,12116463065,4430,4430,4430,4430,0
20240305,164800,12116463065,4430,4430,4430,4430,0
20240305,164700,12116463065,4430,4430,4430,4430,0
20240305,164600,12116463065,4430,4430,4430,4430,0
20240305,164500,12116463065,4430,4430,4430,4430,0
20240305,164400,12116463065,4430,4430,4430,4430,0
20240305,164300,12116463065,4430,4430,4430,4430,0
20240305,164200,12116463065,4430,4430,4430,4430,0
20240305,164100,12116463065,4430,4430,4430,4430,0
20240305,164000,12116463065,4430,4430,4430,4430,0
20240305,163900,12116463065,4430,4430,4430,4430,0
20240305,163800,12116463065,4430,4430,4430,4430,0
20240305,163700,12116463065,4430,4430,4430,4430,0
20240305,163600,12116463065,4430,4430,4430,4430,0
20240305,163500,12116463065,4430,4430,4430,4430,0
20240305,163400,12116463065,4430,4430,4430,4430,0
20240305,163300,12116463065,4430,4430,4430,4430,0
20240305,163200,12116463065,4430,4430,4430,4430,0
20240305,163100,12116463065,4430,4430,4430,4430,0
20240305,163000,12116463065,4430,4430,4430,4430,0
20240305,162900,12116463065,4430,4430,4430,4430,0
20240305,162800,12116463065,4430,4430,4430,4430,0
20240305,162700,12116463065,4430,4430,4430,4430,0
20240305,162600,12116463065,4430,4430,4430,4430,0
20240305,162500,12116463065,4430,4430,4430,4430,0
20240305,162400,12116463065,4430,4430,4430,4430,19102
20240305,162300,12116463065,4430,4430,4430,4430,0
20240305,162200,12116463065,4430,4430,4430,4430,0
20240305,162100,12116463065,4430,4430,4430,4430,0
20240305,162000,12116463065,4430,4430,4430,4430,0
20240305,161900,12116463065,4430,4430,4430,4430,0
20240305,161800,12116463065,4430,4430,4430,4430,0
20240305,161700,12116463065,4430,4430,4430,4430,0
20240305,161600,12116463065,4430,4430,4430,4430,0
20240305,161500,12116463065,4430,4430,4430,4430,0
20240305,161400,12116463065,4430,4430,4430,4430,0
20240305,161300,12116463065,4430,4430,4430,4430,0
20240305,161200,12116463065,4430,4430,4430,4430,0
20240305,161100,12116463065,4430,4430,4430,4430,0
20240305,161000,12116463065,4430,4430,4430,4430,0
20240305,160900,12116463065,4430,4430,4430,4430,0
20240305,160800,12116463065,4430,4430,4430,4430,0
20240305,160700,12116463065,4430,4430,4430,4430,0
20240305,160600,12116463065,4430,4430,4430,4430,0
20240305,160500,12116463065,4430,4430,4430,4430,0
20240305,160400,12116463065,4430,4430,4430,4430,0
20240305,160300,12116463065,4430,4430,4430,4430,0
20240305,160200,12116463065,4430,4430,4430,4430,0
20240305,160100,12116463065,4430,4430,4430,4430,0
20240305,160000,12116463065,4430,4430,4430,4430,0
20240305,155900,12116463065,4430,4430,4430,4430,0
20240305,155800,12116463065,4430,4430,4430,4430,0
20240305,155700,12116463065,4430,4430,4430,4430,0
20240305,155600,12116463065,4430,4430,4430,4430,0
20240305,155500,12116463065,4430,4430,4430,4430,0
20240305,155400,12116463065,4430,4430,4430,4430,19102
20240305,155300,12116463065,4430,4430,4430,4430,0
20240305,155200,12116463065,4430,4430,4430,4430,0
20240305,155100,12116463065,4430,4430,4430,4430,0
20240305,155000,12116463065,4430,4430,4430,4430,0
20240305,154900,12116463065,4430,4430,4430,4430,0
20240305,154800,12116463065,4430,4430,4430,4430,0
20240305,154700,12116463065,4430,4430,4430,4430,0
20240305,154600,12116463065,4430,4430,4430,4430,0
20240305,154500,12116463065,4430,4430,4430,4430,0
20240305,154400,12116463065,4430,4430,4430,4430,0
20240305,154300,12116463065,4430,4430,4430,4430,0
20240305,154200,12116463065,4430,4430,4430,4430,0
20240305,154100,12116463065,4430,4430,4430,4430,0
20240305,154000,12116463065,4430,4430,4430,4430,0
20240305,153900,12116463065,4430,4430,4430,4430,0
20240305,153800,12116463065,4430,4430,4430,4430,0
20240305,153700,12116463065,4430,4430,4430,4430,0
20240305,153600,12116463065,4430,4430,4430,4430,0
20240305,153500,12116463065,4430,4430,4430,4430,0
20240305,153400,12116463065,4430,4430,4430,4430,0
20240305,153300,12116463065,4430,4430,4430,4430,0
20240305,153200,12116463065,4430,4430,4430,4430,0
20240305,153100,12116463065,4430,4430,4430,4430,0
20240305,153000,12116463065,4430,4430,4430,4430,19102
20240305,152900,12031841205,4420,4420,4420,4420,0
20240305,152800,12031841205,4420,4420,4420,4420,0
20240305,152700,12031841205,4420,4420,4420,4420,0
20240305,152600,12031841205,4420,4420,4420,4420,0
20240305,152500,12031841205,4420,4420,4420,4420,0
20240305,152400,12031841205,4420,4420,4420,4420,0
20240305,152300,12031841205,4420,4420,4420,4420,0
20240305,152200,12031841205,4420,4420,4420,4420,0
20240305,152100,12031841205,4420,4420,4420,4420,0
20240305,152000,12031841205,4420,4420,4420,4420,0
20240305,151900,12031841205,4420,4415,4425,4415,3191
20240305,151800,12017732555,4415,4420,4425,4415,2761
20240305,151700,12005537655,4425,4425,4425,4420,2700
20240305,151600,11993591155,4425,4410,4430,4410,2286
20240305,151500,11983467570,4425,4420,4425,4410,6586
20240305,151400,11954381565,4420,4425,4425,4415,559
20240305,151300,11951911240,4420,4420,4420,4420,1609
20240305,151200,11944799460,4425,4425,4425,4420,1914
20240305,151100,11936335880,4420,4420,4420,4420,1187
20240305,151000,11931089340,4420,4405,4420,4405,2076
20240305,150900,11921928030,4410,4400,4410,4400,2722
20240305,150800,11909935955,4400,4395,4400,4390,3082
20240305,150700,11896387295,4395,4405,4405,4395,2882
20240305,150600,11883702725,4405,4405,4405,4400,452
20240305,150500,11881713115,4405,4400,4405,4400,1002
20240305,150400,11877301615,4400,4405,4415,4400,639
20240305,150300,11874488580,4395,4420,4430,4395,15185
20240305,150200,11807574240,4435,4430,4435,4420,2842
20240305,150100,11794983155,4430,4425,4430,4420,364
20240305,150000,11793372150,4420,4420,4420,4415,1811
20240305,145900,11785370215,4420,4410,4420,4410,414
20240305,145800,11783540980,4415,4415,4415,4410,234
20240305,145700,11782509010,4415,4405,4420,4400,5272
20240305,145600,11759279080,4405,4410,4410,4405,352
20240305,145500,11757728510,4410,4415,4415,4405,412
20240305,145400,11755911490,4410,4410,4415,4410,1244
20240305,145300,11750425440,4410,4420,4420,4410,636
20240305,145200,11747619295,4420,4420,4420,4415,1214
20240305,145100,11742256175,4420,4415,4420,4405,1498
20240305,145000,11735644015,4415,4405,4415,4400,4808
20240305,144900,11714461070,4405,4405,4405,4400,1791
20240305,144800,11706578780,4400,4405,4405,4400,91
20240305,144700,11706177940,4405,4400,4405,4400,338
20240305,144600,11704690220,4400,4405,4405,4400,2125
20240305,144500,11695339595,4405,4410,4410,4400,1318
20240305,144400,11689535805,4405,4410,4410,4405,1255
20240305,144300,11684004755,4410,4410,4410,4405,321
20240305,144200,11682590645,4410,4410,4410,4400,2408
20240305,144100,11671986460,4400,4405,4410,4400,1918
20240305,144000,11663541135,4410,4415,4415,4410,1281
20240305,143900,11657886200,4420,4420,4425,4415,985
20240305,143800,11653532610,4425,4430,4435,4420,1162
20240305,143700,11648386045,4430,4425,4430,4425,1702
20240305,143600,11640850840,4425,4420,4425,4415,647
20240305,143500,11637992430,4420,4420,4420,4420,355
20240305,143400,11636423330,4420,4415,4420,4405,594
20240305,143300,11633802800,4415,4410,4420,4410,183
20240305,143200,11632995360,4415,4410,4415,4405,76
20240305,143100,11632660330,4425,4425,4425,4420,99
20240305,143000,11632222390,4410,4410,4420,4410,448
20240305,142900,11630246110,4410,4415,4420,4400,1095
20240305,142800,11625425250,4415,4410,4415,4405,514
20240305,142700,11623158480,4405,4400,4405,4395,4830
20240305,142600,11601896675,4400,4400,4400,4390,638
20240305,142500,11599092725,4400,4390,4400,4390,89
20240305,142400,11598701500,4395,4400,4400,4390,400
20240305,142300,11596944440,4400,4400,4405,4390,2505
20240305,142200,11585945850,4400,4405,4405,4395,1342
20240305,142100,11580044400,4405,4405,4405,4400,468
20240305,142000,11577984370,4405,4405,4405,4400,178
20240305,141900,11577200325,4405,4405,4405,4400,712
20240305,141800,11574067350,4405,4410,4410,4405,1008
20240305,141700,11569626420,4410,4410,4410,4410,452
20240305,141600,11567633100,4410,4405,4410,4400,459
20240305,141500,11565609120,4400,4390,4405,4390,1746
20240305,141400,11557929535,4390,4395,4395,4390,2151
20240305,141300,11548485155,4395,4395,4405,4395,1674
20240305,141200,11541125755,4400,4410,4410,4400,760
20240305,141100,11537779165,4405,4405,4410,4405,1069
20240305,141000,11533067815,4400,4405,4405,4395,383
20240305,140900,11531381975,4405,4410,4410,4395,1183
20240305,140800,11526172035,4410,4405,4410,4400,220
20240305,140700,11525203170,4405,4405,4405,4400,124
20240305,140600,11524657500,4400,4400,4405,4390,4913
20240305,140500,11503068730,4400,4410,4410,4400,3424
20240305,140400,11487997080,4405,4415,4415,4405,2826
20240305,140300,11475545805,4415,4410,4415,4410,220
20240305,140200,11474575255,4410,4415,4415,4405,1187
20240305,140100,11469339550,4415,4425,4425,4415,110
20240305,140000,11468853170,4415,4425,4425,4410,1200
20240305,135900,11463559380,4425,4430,4430,4410,407
20240305,135800,11461760430,4430,4425,4430,4425,154
20240305,135700,11461078975,4410,4410,4410,4410,1199
20240305,135600,11455791385,4410,4420,4420,4400,6109
20240305,135500,11428881140,4425,4430,4430,4425,441
20240305,135400,11426929165,4430,4430,4430,4425,653
20240305,135300,11424036615,4430,4435,4435,4430,585
20240305,135200,11421443815,4435,4435,4435,4430,391
20240305,135100,11419711230,4440,4435,4440,4435,633
20240305,135000,11416903870,4440,4440,4440,4440,31
20240305,134900,11416766230,4440,4450,4450,4440,1034
20240305,134800,11412173755,4450,4450,4450,4445,920
20240305,134700,11408082305,4450,4450,4460,4440,1537
20240305,134600,11401243270,4455,4435,4455,4435,11466
20240305,134500,11350273255,4435,4435,4435,4435,2162
20240305,134400,11340684785,4435,4430,4435,4425,2647
20240305,134300,11328957380,4430,4425,4430,4420,568
20240305,134200,11326445645,4425,4410,4425,4410,293
20240305,134100,11325150785,4415,4415,4420,4415,1054
20240305,134000,11320497370,4400,4410,4410,4400,1166
20240305,133900,11315360400,4410,4415,4415,4410,10
20240305,133800,11315316255,4400,4400,4400,4400,349
20240305,133700,11313780655,4400,4410,4410,4400,554
20240305,133600,11311341335,4415,4420,4420,4395,216
20240305,133500,11310390795,4400,4400,4405,4400,2091
20240305,133400,11301189995,4400,4400,4400,4395,3782
20240305,133300,11284549205,4420,4405,4420,4400,4976
20240305,133200,11262643675,4410,4405,4410,4405,120
20240305,133100,11262114825,4405,4405,4410,4405,386
20240305,133000,11260414345,4400,4405,4405,4400,618
20240305,132900,11257692560,4405,4400,4405,4400,277
20240305,132800,11256473705,4400,4405,4405,4400,5546
20240305,132700,11232058575,4410,4430,4430,4410,2457
20240305,132600,11221217075,4420,4425,4430,4420,4509
20240305,132500,11201273030,4425,4420,4430,4420,364
20240305,132400,11199663185,4420,4430,4440,4420,3096
20240305,132300,11185955765,4440,4440,4440,4440,1
20240305,132200,11185951325,4440,4445,4445,4430,1233
20240305,132100,11180488945,4435,4430,4445,4430,596
20240305,132000,11177848205,4445,4435,4445,4430,6247
20240305,131900,11150122750,4440,4435,4440,4435,1664
20240305,131800,11142736845,4435,4440,4440,4435,497
20240305,131700,11140532335,4440,4440,4450,4435,1967
20240305,131600,11131793410,4440,4450,4450,4440,1659
20240305,131500,11124414775,4450,4445,4450,4445,2235
20240305,131400,11114478195,4445,4450,4450,4445,520
20240305,131300,11112166695,4450,4460,4465,4450,2458
20240305,131200,11101223570,4460,4460,4465,4455,1924
20240305,131100,11092643555,4460,4465,4465,4460,147
20240305,131000,11091987890,4465,4450,4465,4445,1842
20240305,130900,11083784250,4450,4445,4450,4445,308
20240305,130800,11082414170,4445,4445,4450,4445,988
20240305,130700,11078020230,4445,4445,4445,4440,2785
20240305,130600,11065642920,4450,4450,4450,4445,674
20240305,130500,11062646955,4445,4450,4450,4445,3015
20240305,130400,11049235140,4450,4445,4450,4445,1552
20240305,130300,11042336470,4445,4440,4445,4440,874
20240305,130200,11038454040,4440,4455,4455,4440,1978
20240305,130100,11029658740,4455,4460,4465,4455,1070
20240305,130000,11024889750,4465,4465,4465,4460,3187
20240305,125900,11010661155,4460,4455,4470,4455,4752
20240305,125800,10989444055,4440,4450,4450,4440,832
20240305,125700,10985742425,4455,4440,4455,4425,10021
20240305,125600,10941303350,4440,4435,4440,4435,1365
20240305,125500,10935248000,4435,4435,4435,4430,2066
20240305,125400,10926089165,4435,4435,4440,4435,2675
20240305,125300,10914224980,4440,4435,4440,4435,40
20240305,125200,10914047560,4440,4435,4440,4435,2296
20240305,125100,10903858320,4435,4435,4435,4430,436
20240305,125000,10901924955,4440,4440,4445,4435,1835
20240305,124900,10893781720,4440,4435,4440,4435,1055
20240305,124800,10889099900,4435,4425,4435,4425,1119
20240305,124700,10884142500,4430,4415,4430,4415,1592
20240305,124600,10877102605,4420,4415,4420,4415,476
20240305,124500,10875000810,4415,4400,4415,4400,1168
20240305,124400,10869848535,4400,4410,4415,4400,1317
20240305,124300,10864045670,4415,4410,4415,4410,489
20240305,124200,10861888680,4415,4420,4420,4410,505
20240305,124100,10859660615,4420,4415,4420,4415,162
20240305,124000,10858945380,4415,4400,4415,4400,1291
20240305,123900,10853248815,4400,4400,4405,4400,287
20240305,123800,10851986010,4400,4405,4410,4400,1699
20240305,123700,10844505090,4405,4405,4405,4405,359
20240305,123600,10842923695,4405,4415,4415,4405,66
20240305,123500,10842632765,4415,4415,4415,4415,0
20240305,123400,10842632765,4415,4415,4415,4405,505
20240305,123300,10840403210,4415,4420,4420,4415,603
20240305,123200,10837737960,4420,4420,4425,4420,1275
20240305,123100,10832098060,4420,4405,4425,4395,7039
20240305,123000,10801063950,4405,4410,4410,4405,329
20240305,122900,10799614205,4405,4405,4410,4405,224
20240305,122800,10798626885,4405,4405,4410,4405,255
20240305,122700,10797503385,4410,4415,4415,4410,324
20240305,122600,10796074490,4415,4410,4415,4410,32
20240305,122500,10795933360,4415,4410,4415,4410,7
20240305,122400,10795902485,4410,4405,4410,4405,546
20240305,122300,10793495225,4410,4410,4410,4400,43
20240305,122200,10793305615,4400,4410,4410,4400,2978
20240305,122100,10780197285,4410,4400,4410,4400,950
20240305,122000,10776017275,4400,4405,4405,4395,13588
20240305,121900,10716227455,4405,4415,4415,4405,237
20240305,121800,10715183280,4405,4415,4415,4405,982
20240305,121700,10710853185,4415,4415,4415,4410,1133
20240305,121600,10705852100,4415,4415,4415,4415,23
20240305,121500,10705750555,4415,4405,4415,4405,3285
20240305,121400,10691269055,4405,4405,4405,4405,1179
20240305,121300,10686075560,4415,4415,4415,4405,864
20240305,121200,10682265980,4410,4410,4420,4405,8585
20240305,121100,10644425020,4410,4415,4420,4410,4492
20240305,121000,10624597795,4415,4430,4435,4415,5062
20240305,120900,10602229390,4430,4430,4430,4425,1062
20240305,120800,10597529730,4430,4430,4430,4430,3041
20240305,120700,10584058100,4430,4430,4435,4430,1146
20240305,120600,10578981270,4435,4440,4440,4435,3336
20240305,120500,10564173350,4440,4445,4450,4440,2256
20240305,120400,10554143920,4445,4435,4445,4435,2870
20240305,120300,10541408495,4435,4420,4435,4420,1212
20240305,120200,10536041310,4420,4415,4420,4415,314
20240305,120100,10534654950,4415,4420,4420,4415,1627
20240305,120000,10527471280,4415,4420,4420,4415,1105
20240305,115900,10522589830,4420,4425,4430,4420,1861
20240305,115800,10514358390,4430,4430,4430,4425,755
20240305,115700,10511014255,4425,4420,4425,4420,1639
20240305,115600,10503766980,4420,4405,4420,4405,5202
20240305,115500,10480798890,4405,4410,4420,4405,5400
20240305,115400,10456995125,4410,4420,4420,4410,1916
20240305,115300,10448539310,4420,4410,4420,4410,2032
20240305,115200,10439568190,4405,4415,4425,4405,7569
20240305,115100,10406175295,4400,4430,4440,4400,25770
20240305,115000,10292412480,4430,4440,4450,4430,1718
20240305,114900,10284783130,4440,4440,4445,4425,18186
20240305,114800,10204166140,4440,4460,4460,4440,5746
20240305,114700,10178618860,4460,4465,4465,4460,2215
20240305,114600,10168734365,4470,4470,4475,4465,1940
20240305,114500,10160068570,4470,4470,4475,4470,717
20240305,114400,10156863330,4475,4470,4480,4470,1810
20240305,114300,10148764030,4480,4480,4485,4465,790
20240305,114200,10145228680,4480,4470,4480,4470,504
20240305,114100,10142975175,4480,4485,4485,4480,1704
20240305,114000,10135338755,4485,4480,4490,4480,987
20240305,113900,10130912515,4485,4465,4485,4465,3205
20240305,113800,10116558025,4470,4465,4470,4465,493
20240305,113700,10114356765,4470,4450,4470,4450,2512
20240305,113600,10103152155,4455,4455,4455,4455,1528
20240305,113500,10096344915,4455,4455,4455,4450,7193
20240305,113400,10064328350,4455,4460,4465,4455,3386
20240305,113300,10049237790,4460,4475,4475,4460,11651
20240305,113200,9997207340,4475,4480,4480,4475,945
20240305,113100,9992976155,4475,4470,4485,4470,1280
20240305,113000,9987247525,4470,4470,4470,4470,760
20240305,112900,9983850325,4485,4470,4485,4470,2428
20240305,112800,9972995395,4470,4475,4475,4470,1203
20240305,112700,9967617980,4470,4480,4485,4470,1145
20240305,112600,9962492455,4475,4470,4475,4470,769
20240305,112500,9959052595,4470,4480,4480,4470,2346
20240305,112400,9948558565,4480,4480,4485,4480,1762
20240305,112300,9940663725,4485,4490,4495,4485,2805
20240305,112200,9928072240,4490,4475,4490,4475,1542
20240305,112100,9921163320,4475,4470,4485,4470,2029
20240305,112000,9912076330,4465,4480,4480,4465,8801
20240305,111900,9872708480,4475,4485,4485,4475,3628
20240305,111800,9856461605,4485,4485,4485,4480,303
20240305,111700,9855103645,4485,4485,4490,4485,894
20240305,111600,9851093800,4485,4490,4490,4485,1978
20240305,111500,9842221380,4495,4490,4495,4490,4827
20240305,111400,9820524330,4490,4480,4495,4480,714
20240305,111300,9817324735,4485,4470,4495,4470,7831
20240305,111200,9782190750,4470,4485,4490,4470,6475
20240305,111100,9753205490,4485,4485,4485,4480,2254
20240305,111000,9743097315,4485,4485,4485,4485,1146
20240305,110900,9737957505,4485,4485,4490,4480,2724
20240305,110800,9725737160,4490,4485,4490,4485,2335
20240305,110700,9715262430,4490,4490,4495,4490,6352
20240305,110600,9686741915,4490,4495,4495,4490,1333
20240305,110500,9680755110,4495,4505,4505,4490,6414
20240305,110400,9651930325,4505,4500,4505,4495,6804
20240305,110300,9621297575,4500,4490,4500,4485,3659
20240305,110200,9604860660,4490,4490,4495,4485,5825
20240305,110100,9578716285,4490,4505,4505,4490,1679
20240305,110000,9571172435,4505,4485,4505,4485,8055
20240305,105900,9534964155,4490,4485,4495,4480,2356
20240305,105800,9524390470,4470,4480,4480,4460,5822
20240305,105700,9498341790,4480,4455,4480,4455,4219
20240305,105600,9479478345,4460,4465,4470,4450,14114
20240305,105500,9416565600,4465,4470,4470,4465,1466
20240305,105400,9410016885,4470,4460,4480,4455,6387
20240305,105300,9381495000,4465,4460,4470,4455,5293
20240305,105200,9357892315,4470,4480,4485,4455,15072
20240305,105100,9290595000,4475,4495,4495,4475,3050
20240305,105000,9276921370,4500,4500,4500,4495,3579
20240305,104900,9260822130,4500,4485,4500,4480,5342
20240305,104800,9236842330,4485,4480,4495,4460,9414
20240305,104700,9194722805,4475,4495,4495,4475,11908
20240305,104600,9141319110,4495,4490,4495,4490,3652
20240305,104500,9124919750,4490,4490,4490,4480,16295
20240305,104400,9051871760,4490,4495,4505,4485,14047
20240305,104300,8988740185,4495,4515,4515,4495,13209
20240305,104200,8929262325,4510,4510,4515,4510,6378
20240305,104100,8900478600,4510,4520,4520,4505,8809
20240305,104000,8860732730,4510,4505,4520,4495,14643
20240305,103900,8794722930,4500,4500,4510,4495,16548
20240305,103800,8720199360,4500,4505,4505,4495,12473
20240305,103700,8664048590,4505,4510,4510,4500,13401
20240305,103600,8603666240,4510,4515,4520,4510,10941
20240305,103500,8554279555,4515,4500,4520,4490,23881
20240305,103400,8446591120,4500,4475,4505,4470,19379
20240305,103300,8359603365,4475,4480,4500,4475,20070
20240305,103200,8269506115,4475,4475,4480,4465,7196
20240305,103100,8237332330,4475,4510,4520,4470,31831
20240305,103000,8094293275,4520,4450,4520,4450,48868
20240305,102900,7874555510,4450,4495,4495,4450,40461
20240305,102800,7693827255,4495,4485,4500,4485,9424
20240305,102700,7651484795,4485,4490,4490,4475,19200
20240305,102600,7565409520,4490,4490,4510,4490,20909
20240305,102500,7471457165,4510,4515,4520,4490,52363
20240305,102400,7235413165,4510,4535,4540,4480,102761
20240305,102300,6771305360,4535,4495,4540,4465,221997
20240305,102200,5770252520,4495,4435,4495,4425,98136
20240305,102100,5331660740,4435,4445,4455,4430,9605
20240305,102000,5289000200,4455,4435,4460,4435,26097
20240305,101900,5172928950,4435,4435,4445,4425,12196
20240305,101800,5118864680,4435,4430,4440,4425,11778
20240305,101700,5066652165,4435,4400,4440,4400,11100
20240305,101600,5017550100,4395,4455,4455,4395,36714
20240305,101500,4854702640,4460,4405,4460,4400,97806
20240305,101400,4419983565,4405,4420,4440,4370,28589
20240305,101300,4294177700,4425,4330,4435,4330,70318
20240305,101200,3984925185,4325,4315,4325,4310,1157
20240305,101100,3979926675,4315,4320,4320,4315,104
20240305,101000,3979477895,4320,4320,4320,4320,782
20240305,100900,3976099655,4320,4320,4320,4320,246
20240305,100800,3975036935,4325,4325,4330,4320,1240
20240305,100700,3969678480,4330,4310,4330,4310,6110
20240305,100600,3943279730,4310,4315,4315,4310,446
20240305,100500,3941357465,4315,4315,4315,4310,195
20240305,100400,3940516055,4310,4315,4315,4310,1268
20240305,100300,3935050765,4310,4325,4325,4310,2847
20240305,100200,3922757300,4325,4320,4325,4320,1090
20240305,100100,3918047225,4315,4315,4320,4310,3169
20240305,100000,3904367170,4310,4310,4310,4305,1302
20240305,095900,3898756350,4310,4315,4315,4310,482
20240305,095800,3896678920,4315,4305,4315,4305,857
20240305,095700,3892983615,4305,4305,4305,4305,582
20240305,095600,3890478105,4305,4310,4310,4305,91
20240305,095500,3890086270,4315,4310,4315,4310,697
20240305,095400,3887079950,4310,4300,4310,4300,2227
20240305,095300,3877496710,4295,4290,4295,4290,127
20240305,095200,3876951710,4295,4300,4300,4295,2386
20240305,095100,3866703250,4300,4300,4305,4300,1254
20240305,095000,3861311045,4300,4300,4300,4290,1743
20240305,094900,3853819045,4300,4280,4300,4275,1675
20240305,094800,3846630795,4275,4275,4275,4270,252
20240305,094700,3845553800,4275,4280,4280,4270,570
20240305,094600,3843117385,4275,4280,4280,4270,1069
20240305,094500,3838552045,4280,4275,4280,4270,2612
20240305,094400,3827395005,4275,4275,4280,4275,606
20240305,094300,3824803720,4275,4300,4300,4275,1291
20240305,094200,3819267200,4280,4290,4300,4280,3050
20240305,094100,3806193290,4295,4320,4355,4290,19031
20240305,094000,3723992090,4320,4275,4320,4275,7346
20240305,093900,3692393725,4275,4275,4280,4265,1798
20240305,093800,3684707265,4275,4265,4275,4260,3685
20240305,093700,3668995145,4265,4270,4275,4260,6801
20240305,093600,3639996175,4265,4285,4295,4265,4181
20240305,093500,3622141350,4285,4260,4285,4260,3214
20240305,093400,3608429330,4260,4270,4275,4260,6251
20240305,093300,3581786935,4255,4270,4275,4255,17549
20240305,093200,3506981210,4270,4290,4290,4265,20552
20240305,093100,3419043690,4290,4295,4305,4285,20335
20240305,093000,3331804135,4305,4265,4320,4250,38940
20240305,092900,3164726285,4290,4415,4435,4215,135386
20240305,092800,2573886230,4405,4430,4450,4405,61481
20240305,092700,2300994515,4435,4400,4435,4390,46379
20240305,092600,2096053720,4390,4410,4415,4390,22105
20240305,092500,1998710060,4410,4395,4415,4365,46206
20240305,092400,1795758305,4395,4445,4450,4390,46009
20240305,092300,1592669650,4445,4420,4450,4400,68392
20240305,092200,1289757570,4410,4415,4450,4400,86230
20240305,092100,908114500,4415,4270,4450,4270,126780
20240305,092000,350885420,4270,4260,4270,4260,498
20240305,091900,348759850,4260,4255,4270,4250,551
20240305,091800,346409910,4270,4265,4285,4255,3349
20240305,091700,332116590,4265,4260,4265,4260,1479
20240305,091600,325813640,4255,4250,4255,4245,923
20240305,091500,321888510,4240,4240,4250,4240,507
20240305,091400,319738290,4255,4250,4255,4250,118
20240305,091300,319236700,4255,4260,4260,4245,3856
20240305,091200,302838365,4255,4255,4260,4255,636
20240305,091100,300132180,4260,4260,4265,4260,1267
20240305,091000,294734260,4260,4260,4265,4260,1987
20240305,090900,286269055,4265,4280,4280,4265,2768
20240305,090800,274444270,4280,4315,4315,4270,7335
20240305,090700,242940040,4315,4305,4320,4300,9766
20240305,090600,200822065,4305,4290,4305,4280,5882
20240305,090500,175561930,4285,4285,4300,4270,7470
20240305,090400,143583010,4285,4245,4295,4245,9294
20240305,090300,103876280,4240,4210,4240,4210,4471
20240305,090200,84971060,4205,4175,4330,4175,17731
20240305,090100,9442495,4170,4155,4170,4150,1522
20240305,090000,3109370,4155,4145,4155,4145,750