KissMeData/257720/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,205000,10858602890,9230,9230,9230,9230,21779
20240304,204900,10858602890,9230,9230,9230,9230,0
20240304,204800,10858602890,9230,9230,9230,9230,0
20240304,204700,10858602890,9230,9230,9230,9230,0
20240304,204600,10858602890,9230,9230,9230,9230,0
20240304,204500,10858602890,9230,9230,9230,9230,0
20240304,204400,10858602890,9230,9230,9230,9230,0
20240304,204300,10858602890,9230,9230,9230,9230,0
20240304,204200,10858602890,9230,9230,9230,9230,0
20240304,204100,10858602890,9230,9230,9230,9230,0
20240304,204000,10858602890,9230,9230,9230,9230,0
20240304,203900,10858602890,9230,9230,9230,9230,0
20240304,203800,10858602890,9230,9230,9230,9230,0
20240304,203700,10858602890,9230,9230,9230,9230,0
20240304,203600,10858602890,9230,9230,9230,9230,0
20240304,203500,10858602890,9230,9230,9230,9230,0
20240304,203400,10858602890,9230,9230,9230,9230,0
20240304,203300,10858602890,9230,9230,9230,9230,0
20240304,203200,10858602890,9230,9230,9230,9230,0
20240304,203100,10858602890,9230,9230,9230,9230,0
20240304,203000,10858602890,9230,9230,9230,9230,0
20240304,202900,10858602890,9230,9230,9230,9230,0
20240304,202800,10858602890,9230,9230,9230,9230,0
20240304,202700,10858602890,9230,9230,9230,9230,0
20240304,202600,10858602890,9230,9230,9230,9230,0
20240304,202500,10858602890,9230,9230,9230,9230,0
20240304,202400,10858602890,9230,9230,9230,9230,0
20240304,202300,10858602890,9230,9230,9230,9230,0
20240304,202200,10858602890,9230,9230,9230,9230,0
20240304,202100,10858602890,9230,9230,9230,9230,0
20240304,202000,10858602890,9230,9230,9230,9230,21779
20240304,201900,10858602890,9230,9230,9230,9230,0
20240304,201800,10858602890,9230,9230,9230,9230,0
20240304,201700,10858602890,9230,9230,9230,9230,0
20240304,201600,10858602890,9230,9230,9230,9230,0
20240304,201500,10858602890,9230,9230,9230,9230,0
20240304,201400,10858602890,9230,9230,9230,9230,0
20240304,201300,10858602890,9230,9230,9230,9230,0
20240304,201200,10858602890,9230,9230,9230,9230,0
20240304,201100,10858602890,9230,9230,9230,9230,0
20240304,201000,10858602890,9230,9230,9230,9230,0
20240304,200900,10858602890,9230,9230,9230,9230,0
20240304,200800,10858602890,9230,9230,9230,9230,0
20240304,200700,10858602890,9230,9230,9230,9230,0
20240304,200600,10858602890,9230,9230,9230,9230,0
20240304,200500,10858602890,9230,9230,9230,9230,0
20240304,200400,10858602890,9230,9230,9230,9230,0
20240304,200300,10858602890,9230,9230,9230,9230,0
20240304,200200,10858602890,9230,9230,9230,9230,0
20240304,200100,10858602890,9230,9230,9230,9230,0
20240304,200000,10858602890,9230,9230,9230,9230,0
20240304,195900,10858602890,9230,9230,9230,9230,0
20240304,195800,10858602890,9230,9230,9230,9230,0
20240304,195700,10858602890,9230,9230,9230,9230,0
20240304,195600,10858602890,9230,9230,9230,9230,0
20240304,195500,10858602890,9230,9230,9230,9230,0
20240304,195400,10858602890,9230,9230,9230,9230,0
20240304,195300,10858602890,9230,9230,9230,9230,0
20240304,195200,10858602890,9230,9230,9230,9230,0
20240304,195100,10858602890,9230,9230,9230,9230,0
20240304,195000,10858602890,9230,9230,9230,9230,21779
20240304,194900,10858602890,9230,9230,9230,9230,0
20240304,194800,10858602890,9230,9230,9230,9230,0
20240304,194700,10858602890,9230,9230,9230,9230,0
20240304,194600,10858602890,9230,9230,9230,9230,0
20240304,194500,10858602890,9230,9230,9230,9230,0
20240304,194400,10858602890,9230,9230,9230,9230,0
20240304,194300,10858602890,9230,9230,9230,9230,0
20240304,194200,10858602890,9230,9230,9230,9230,0
20240304,194100,10858602890,9230,9230,9230,9230,0
20240304,194000,10858602890,9230,9230,9230,9230,0
20240304,193900,10858602890,9230,9230,9230,9230,0
20240304,193800,10858602890,9230,9230,9230,9230,0
20240304,193700,10858602890,9230,9230,9230,9230,0
20240304,193600,10858602890,9230,9230,9230,9230,0
20240304,193500,10858602890,9230,9230,9230,9230,0
20240304,193400,10858602890,9230,9230,9230,9230,0
20240304,193300,10858602890,9230,9230,9230,9230,0
20240304,193200,10858602890,9230,9230,9230,9230,0
20240304,193100,10858602890,9230,9230,9230,9230,0
20240304,193000,10858602890,9230,9230,9230,9230,0
20240304,192900,10858602890,9230,9230,9230,9230,0
20240304,192800,10858602890,9230,9230,9230,9230,0
20240304,192700,10858602890,9230,9230,9230,9230,0
20240304,192600,10858602890,9230,9230,9230,9230,0
20240304,192500,10858602890,9230,9230,9230,9230,0
20240304,192400,10858602890,9230,9230,9230,9230,0
20240304,192300,10858602890,9230,9230,9230,9230,0
20240304,192200,10858602890,9230,9230,9230,9230,0
20240304,192100,10858602890,9230,9230,9230,9230,0
20240304,192000,10858602890,9230,9230,9230,9230,21779
20240304,191900,10858602890,9230,9230,9230,9230,0
20240304,191800,10858602890,9230,9230,9230,9230,0
20240304,191700,10858602890,9230,9230,9230,9230,0
20240304,191600,10858602890,9230,9230,9230,9230,0
20240304,191500,10858602890,9230,9230,9230,9230,0
20240304,191400,10858602890,9230,9230,9230,9230,0
20240304,191300,10858602890,9230,9230,9230,9230,0
20240304,191200,10858602890,9230,9230,9230,9230,0
20240304,191100,10858602890,9230,9230,9230,9230,0
20240304,191000,10858602890,9230,9230,9230,9230,0
20240304,190900,10858602890,9230,9230,9230,9230,0
20240304,190800,10858602890,9230,9230,9230,9230,0
20240304,190700,10858602890,9230,9230,9230,9230,0
20240304,190600,10858602890,9230,9230,9230,9230,0
20240304,190500,10858602890,9230,9230,9230,9230,0
20240304,190400,10858602890,9230,9230,9230,9230,0
20240304,190300,10858602890,9230,9230,9230,9230,0
20240304,190200,10858602890,9230,9230,9230,9230,0
20240304,190100,10858602890,9230,9230,9230,9230,0
20240304,190000,10858602890,9230,9230,9230,9230,0
20240304,185900,10858602890,9230,9230,9230,9230,0
20240304,185800,10858602890,9230,9230,9230,9230,0
20240304,185700,10858602890,9230,9230,9230,9230,0
20240304,185600,10858602890,9230,9230,9230,9230,0
20240304,185500,10858602890,9230,9230,9230,9230,0
20240304,185400,10858602890,9230,9230,9230,9230,0
20240304,185300,10858602890,9230,9230,9230,9230,0
20240304,185200,10858602890,9230,9230,9230,9230,0
20240304,185100,10858602890,9230,9230,9230,9230,0
20240304,185000,10858602890,9230,9230,9230,9230,21779
20240304,184900,10858602890,9230,9230,9230,9230,0
20240304,184800,10858602890,9230,9230,9230,9230,0
20240304,184700,10858602890,9230,9230,9230,9230,0
20240304,184600,10858602890,9230,9230,9230,9230,0
20240304,184500,10858602890,9230,9230,9230,9230,0
20240304,184400,10858602890,9230,9230,9230,9230,0
20240304,184300,10858602890,9230,9230,9230,9230,0
20240304,184200,10858602890,9230,9230,9230,9230,0
20240304,184100,10858602890,9230,9230,9230,9230,0
20240304,184000,10858602890,9230,9230,9230,9230,0
20240304,183900,10858602890,9230,9230,9230,9230,0
20240304,183800,10858602890,9230,9230,9230,9230,0
20240304,183700,10858602890,9230,9230,9230,9230,0
20240304,183600,10858602890,9230,9230,9230,9230,0
20240304,183500,10858602890,9230,9230,9230,9230,0
20240304,183400,10858602890,9230,9230,9230,9230,0
20240304,183300,10858602890,9230,9230,9230,9230,0
20240304,183200,10858602890,9230,9230,9230,9230,0
20240304,183100,10858602890,9230,9230,9230,9230,0
20240304,183000,10858602890,9230,9230,9230,9230,0
20240304,182900,10858602890,9230,9230,9230,9230,0
20240304,182800,10858602890,9230,9230,9230,9230,0
20240304,182700,10858602890,9230,9230,9230,9230,0
20240304,182600,10858602890,9230,9230,9230,9230,0
20240304,182500,10858602890,9230,9230,9230,9230,0
20240304,182400,10858602890,9230,9230,9230,9230,0
20240304,182300,10858602890,9230,9230,9230,9230,0
20240304,182200,10858602890,9230,9230,9230,9230,0
20240304,182100,10858602890,9230,9230,9230,9230,0
20240304,182000,10858602890,9230,9230,9230,9230,21779
20240304,181900,10858602890,9230,9230,9230,9230,0
20240304,181800,10858602890,9230,9230,9230,9230,0
20240304,181700,10858602890,9230,9230,9230,9230,0
20240304,181600,10858602890,9230,9230,9230,9230,0
20240304,181500,10858602890,9230,9230,9230,9230,0
20240304,181400,10858602890,9230,9230,9230,9230,0
20240304,181300,10858602890,9230,9230,9230,9230,0
20240304,181200,10858602890,9230,9230,9230,9230,0
20240304,181100,10858602890,9230,9230,9230,9230,0
20240304,181000,10858602890,9230,9230,9230,9230,0
20240304,180900,10858602890,9230,9230,9230,9230,0
20240304,180800,10858602890,9230,9230,9230,9230,0
20240304,180700,10858602890,9230,9230,9230,9230,0
20240304,180600,10858602890,9230,9230,9230,9230,0
20240304,180500,10858602890,9230,9230,9230,9230,0
20240304,180400,10858602890,9230,9230,9230,9230,0
20240304,180300,10858602890,9230,9230,9230,9230,0
20240304,180200,10858602890,9230,9230,9230,9230,0
20240304,180100,10858602890,9230,9230,9230,9230,0
20240304,180000,10858602890,9230,9230,9230,9230,0
20240304,175900,10858602890,9230,9230,9230,9230,0
20240304,175800,10858602890,9230,9230,9230,9230,0
20240304,175700,10858602890,9230,9230,9230,9230,0
20240304,175600,10858602890,9230,9230,9230,9230,0
20240304,175500,10858602890,9230,9230,9230,9230,0
20240304,175400,10858602890,9230,9230,9230,9230,0
20240304,175300,10858602890,9230,9230,9230,9230,0
20240304,175200,10858602890,9230,9230,9230,9230,0
20240304,175100,10858602890,9230,9230,9230,9230,0
20240304,175000,10858602890,9230,9230,9230,9230,21779
20240304,174900,10858602890,9230,9230,9230,9230,0
20240304,174800,10858602890,9230,9230,9230,9230,0
20240304,174700,10858602890,9230,9230,9230,9230,0
20240304,174600,10858602890,9230,9230,9230,9230,0
20240304,174500,10858602890,9230,9230,9230,9230,0
20240304,174400,10858602890,9230,9230,9230,9230,0
20240304,174300,10858602890,9230,9230,9230,9230,0
20240304,174200,10858602890,9230,9230,9230,9230,0
20240304,174100,10858602890,9230,9230,9230,9230,0
20240304,174000,10858602890,9230,9230,9230,9230,0
20240304,173900,10858602890,9230,9230,9230,9230,0
20240304,173800,10858602890,9230,9230,9230,9230,0
20240304,173700,10858602890,9230,9230,9230,9230,0
20240304,173600,10858602890,9230,9230,9230,9230,0
20240304,173500,10858602890,9230,9230,9230,9230,0
20240304,173400,10858602890,9230,9230,9230,9230,0
20240304,173300,10858602890,9230,9230,9230,9230,0
20240304,173200,10858602890,9230,9230,9230,9230,0
20240304,173100,10858602890,9230,9230,9230,9230,0
20240304,173000,10858602890,9230,9230,9230,9230,0
20240304,172900,10858602890,9230,9230,9230,9230,0
20240304,172800,10858602890,9230,9230,9230,9230,0
20240304,172700,10858602890,9230,9230,9230,9230,0
20240304,172600,10858602890,9230,9230,9230,9230,0
20240304,172500,10858602890,9230,9230,9230,9230,0
20240304,172400,10858602890,9230,9230,9230,9230,0
20240304,172300,10858602890,9230,9230,9230,9230,0
20240304,172200,10858602890,9230,9230,9230,9230,0
20240304,172100,10858602890,9230,9230,9230,9230,0
20240304,172000,10858602890,9230,9230,9230,9230,21779
20240304,171900,10858602890,9230,9230,9230,9230,0
20240304,171800,10858602890,9230,9230,9230,9230,0
20240304,171700,10858602890,9230,9230,9230,9230,0
20240304,171600,10858602890,9230,9230,9230,9230,0
20240304,171500,10858602890,9230,9230,9230,9230,0
20240304,171400,10858602890,9230,9230,9230,9230,0
20240304,171300,10858602890,9230,9230,9230,9230,0
20240304,171200,10858602890,9230,9230,9230,9230,0
20240304,171100,10858602890,9230,9230,9230,9230,0
20240304,171000,10858602890,9230,9230,9230,9230,0
20240304,170900,10858602890,9230,9230,9230,9230,0
20240304,170800,10858602890,9230,9230,9230,9230,0
20240304,170700,10858602890,9230,9230,9230,9230,0
20240304,170600,10858602890,9230,9230,9230,9230,0
20240304,170500,10858602890,9230,9230,9230,9230,0
20240304,170400,10858602890,9230,9230,9230,9230,0
20240304,170300,10858602890,9230,9230,9230,9230,0
20240304,170200,10858602890,9230,9230,9230,9230,0
20240304,170100,10858602890,9230,9230,9230,9230,0
20240304,170000,10858602890,9230,9230,9230,9230,0
20240304,165900,10858602890,9230,9230,9230,9230,0
20240304,165800,10858602890,9230,9230,9230,9230,0
20240304,165700,10858602890,9230,9230,9230,9230,0
20240304,165600,10858602890,9230,9230,9230,9230,0
20240304,165500,10858602890,9230,9230,9230,9230,0
20240304,165400,10858602890,9230,9230,9230,9230,0
20240304,165300,10858602890,9230,9230,9230,9230,0
20240304,165200,10858602890,9230,9230,9230,9230,0
20240304,165100,10858602890,9230,9230,9230,9230,0
20240304,165000,10858602890,9230,9230,9230,9230,21779
20240304,164900,10858602890,9230,9230,9230,9230,0
20240304,164800,10858602890,9230,9230,9230,9230,0
20240304,164700,10858602890,9230,9230,9230,9230,0
20240304,164600,10858602890,9230,9230,9230,9230,0
20240304,164500,10858602890,9230,9230,9230,9230,0
20240304,164400,10858602890,9230,9230,9230,9230,0
20240304,164300,10858602890,9230,9230,9230,9230,0
20240304,164200,10858602890,9230,9230,9230,9230,0
20240304,164100,10858602890,9230,9230,9230,9230,0
20240304,164000,10858602890,9230,9230,9230,9230,0
20240304,163900,10858602890,9230,9230,9230,9230,0
20240304,163800,10858602890,9230,9230,9230,9230,0
20240304,163700,10858602890,9230,9230,9230,9230,0
20240304,163600,10858602890,9230,9230,9230,9230,0
20240304,163500,10858602890,9230,9230,9230,9230,0
20240304,163400,10858602890,9230,9230,9230,9230,0
20240304,163300,10858602890,9230,9230,9230,9230,0
20240304,163200,10858602890,9230,9230,9230,9230,0
20240304,163100,10858602890,9230,9230,9230,9230,0
20240304,163000,10858602890,9230,9230,9230,9230,0
20240304,162900,10858602890,9230,9230,9230,9230,0
20240304,162800,10858602890,9230,9230,9230,9230,0
20240304,162700,10858602890,9230,9230,9230,9230,0
20240304,162600,10858602890,9230,9230,9230,9230,0
20240304,162500,10858602890,9230,9230,9230,9230,0
20240304,162400,10858602890,9230,9230,9230,9230,0
20240304,162300,10858602890,9230,9230,9230,9230,0
20240304,162200,10858602890,9230,9230,9230,9230,0
20240304,162100,10858602890,9230,9230,9230,9230,0
20240304,162000,10858602890,9230,9230,9230,9230,21779
20240304,161900,10858602890,9230,9230,9230,9230,0
20240304,161800,10858602890,9230,9230,9230,9230,0
20240304,161700,10858602890,9230,9230,9230,9230,0
20240304,161600,10858602890,9230,9230,9230,9230,0
20240304,161500,10858602890,9230,9230,9230,9230,0
20240304,161400,10858602890,9230,9230,9230,9230,0
20240304,161300,10858602890,9230,9230,9230,9230,0
20240304,161200,10858602890,9230,9230,9230,9230,0
20240304,161100,10858602890,9230,9230,9230,9230,0
20240304,161000,10858602890,9230,9230,9230,9230,0
20240304,160900,10858602890,9230,9230,9230,9230,0
20240304,160800,10858602890,9230,9230,9230,9230,0
20240304,160700,10858602890,9230,9230,9230,9230,0
20240304,160600,10858602890,9230,9230,9230,9230,0
20240304,160500,10858602890,9230,9230,9230,9230,0
20240304,160400,10858602890,9230,9230,9230,9230,0
20240304,160300,10858602890,9230,9230,9230,9230,0
20240304,160200,10858602890,9230,9230,9230,9230,0
20240304,160100,10858602890,9230,9230,9230,9230,0
20240304,160000,10858602890,9230,9230,9230,9230,0
20240304,155900,10858602890,9230,9230,9230,9230,0
20240304,155800,10858602890,9230,9230,9230,9230,0
20240304,155700,10858602890,9230,9230,9230,9230,0
20240304,155600,10858602890,9230,9230,9230,9230,0
20240304,155500,10858602890,9230,9230,9230,9230,0
20240304,155400,10858602890,9230,9230,9230,9230,0
20240304,155300,10858602890,9230,9230,9230,9230,0
20240304,155200,10858602890,9230,9230,9230,9230,0
20240304,155100,10858602890,9230,9230,9230,9230,0
20240304,155000,10858602890,9230,9230,9230,9230,21779
20240304,154900,10858602890,9230,9230,9230,9230,0
20240304,154800,10858602890,9230,9230,9230,9230,0
20240304,154700,10858602890,9230,9230,9230,9230,0
20240304,154600,10858602890,9230,9230,9230,9230,0
20240304,154500,10858602890,9230,9230,9230,9230,0
20240304,154400,10858602890,9230,9230,9230,9230,0
20240304,154300,10858602890,9230,9230,9230,9230,0
20240304,154200,10858602890,9230,9230,9230,9230,0
20240304,154100,10858602890,9230,9230,9230,9230,0
20240304,154000,10858602890,9230,9230,9230,9230,0
20240304,153900,10858602890,9230,9230,9230,9230,0
20240304,153800,10858602890,9230,9230,9230,9230,0
20240304,153700,10858602890,9230,9230,9230,9230,0
20240304,153600,10858602890,9230,9230,9230,9230,0
20240304,153500,10858602890,9230,9230,9230,9230,0
20240304,153400,10858602890,9230,9230,9230,9230,0
20240304,153300,10858602890,9230,9230,9230,9230,0
20240304,153200,10858602890,9230,9230,9230,9230,0
20240304,153100,10858602890,9230,9230,9230,9230,0
20240304,153000,10858602890,9230,9230,9230,9230,21779
20240304,152900,10657582720,9280,9280,9280,9280,0
20240304,152800,10657582720,9280,9280,9280,9280,0
20240304,152700,10657582720,9280,9280,9280,9280,0
20240304,152600,10657582720,9280,9280,9280,9280,0
20240304,152500,10657582720,9280,9280,9280,9280,0
20240304,152400,10657582720,9280,9280,9280,9280,0
20240304,152300,10657582720,9280,9280,9280,9280,0
20240304,152200,10657582720,9280,9280,9280,9280,0
20240304,152100,10657582720,9280,9280,9280,9280,0
20240304,152000,10657582720,9280,9280,9280,9280,0
20240304,151900,10657582720,9280,9280,9290,9270,2278
20240304,151800,10636438300,9290,9280,9300,9270,3414
20240304,151700,10604736010,9280,9260,9280,9260,3343
20240304,151600,10573738740,9270,9240,9270,9240,1326
20240304,151500,10561462150,9240,9240,9260,9240,1153
20240304,151400,10550796760,9260,9250,9260,9230,1803
20240304,151300,10534110590,9230,9250,9250,9230,1688
20240304,151200,10518511910,9250,9230,9250,9200,11452
20240304,151100,10412852970,9230,9240,9240,9220,3048
20240304,151000,10384718030,9250,9250,9250,9230,2259
20240304,150900,10363843490,9240,9250,9250,9230,4104
20240304,150800,10325926070,9250,9240,9250,9240,3911
20240304,150700,10289783630,9240,9250,9260,9240,1908
20240304,150600,10272142610,9260,9260,9260,9240,2378
20240304,150500,10250138890,9270,9260,9270,9260,1409
20240304,150400,10237090860,9280,9270,9280,9260,2240
20240304,150300,10216324460,9270,9280,9280,9250,8358
20240304,150200,10138915180,9270,9260,9290,9250,4281
20240304,150100,10099207960,9260,9250,9260,9250,287
20240304,150000,10096552220,9250,9250,9260,9250,2396
20240304,145900,10074380600,9260,9250,9260,9250,1447
20240304,145800,10060992410,9250,9250,9260,9250,1435
20240304,145700,10047711410,9250,9250,9250,9240,698
20240304,145600,10041258380,9240,9240,9240,9230,1163
20240304,145500,10030512600,9240,9240,9240,9190,12207
20240304,145400,9918205170,9210,9250,9250,9210,1496
20240304,145300,9904409280,9250,9260,9260,9230,598
20240304,145200,9898877310,9260,9240,9260,9240,2226
20240304,145100,9878284150,9230,9230,9250,9220,598
20240304,145000,9872753700,9250,9240,9250,9200,10191
20240304,144900,9778899410,9240,9250,9250,9240,465
20240304,144800,9774602050,9240,9250,9250,9240,1921
20240304,144700,9756850270,9240,9240,9250,9220,6620
20240304,144600,9695757570,9240,9260,9260,9240,3010
20240304,144500,9667924780,9260,9250,9260,9240,1791
20240304,144400,9651363000,9250,9250,9250,9240,328
20240304,144300,9648329180,9250,9250,9250,9230,1304
20240304,144200,9636279830,9250,9250,9250,9230,629
20240304,144100,9630469870,9250,9250,9250,9240,119
20240304,144000,9629369680,9250,9240,9250,9230,640
20240304,143900,9623456180,9260,9240,9260,9220,4560
20240304,143800,9581339290,9240,9250,9250,9240,538
20240304,143700,9576363450,9250,9220,9250,9220,820
20240304,143600,9568789630,9220,9230,9240,9220,342
20240304,143500,9565632530,9220,9210,9220,9210,957
20240304,143400,9556812560,9210,9240,9240,9210,3178
20240304,143300,9527487740,9240,9250,9250,9230,473
20240304,143200,9523117390,9240,9210,9250,9210,615
20240304,143100,9517440040,9220,9200,9220,9200,1888
20240304,143000,9500040650,9200,9230,9230,9200,142
20240304,142900,9498730020,9200,9230,9240,9190,8315
20240304,142800,9422175000,9210,9240,9240,9210,4000
20240304,142700,9385246180,9240,9220,9240,9210,648
20240304,142600,9379270280,9210,9220,9230,9210,1494
20240304,142500,9365497730,9220,9200,9250,9190,2782
20240304,142400,9339918800,9190,9210,9240,9190,2831
20240304,142300,9313859120,9200,9220,9220,9200,6160
20240304,142200,9257176750,9220,9190,9250,9180,3532
20240304,142100,9224704120,9190,9230,9240,9180,13888
20240304,142000,9096870900,9230,9260,9260,9230,6465
20240304,141900,9037123640,9260,9260,9260,9250,1946
20240304,141800,9019103780,9260,9270,9280,9260,527
20240304,141700,9014218490,9270,9280,9280,9270,339
20240304,141600,9011075340,9280,9280,9290,9270,252
20240304,141500,9008738170,9270,9290,9290,9270,511
20240304,141400,9003997120,9290,9290,9290,9270,1356
20240304,141300,8991422740,9290,9270,9290,9260,483
20240304,141200,8986949250,9290,9290,9290,9260,2670
20240304,141100,8962188970,9280,9280,9280,9280,466
20240304,141000,8957864490,9280,9270,9280,9260,862
20240304,140900,8949875690,9270,9260,9270,9260,399
20240304,140800,8946180830,9260,9290,9290,9250,6590
20240304,140700,8885119660,9290,9280,9290,9270,358
20240304,140600,8881796730,9280,9280,9290,9280,102
20240304,140500,8880849750,9280,9280,9290,9280,1790
20240304,140400,8864234270,9310,9260,9310,9260,443
20240304,140300,8860125490,9260,9310,9310,9260,9740
20240304,140200,8769752630,9310,9330,9340,9310,168
20240304,140100,8768187850,9310,9330,9340,9300,759
20240304,140000,8761124340,9340,9350,9350,9330,132
20240304,135900,8759890880,9300,9340,9340,9300,5252
20240304,135800,8710964070,9340,9340,9350,9340,91
20240304,135700,8710113830,9340,9340,9340,9330,312
20240304,135600,8707202350,9340,9350,9350,9340,620
20240304,135500,8701411060,9340,9350,9350,9340,220
20240304,135400,8699355390,9350,9330,9360,9330,614
20240304,135300,8693615450,9340,9330,9350,9330,4054
20240304,135200,8655722520,9330,9320,9330,9320,142
20240304,135100,8654398380,9320,9330,9330,9320,319
20240304,135000,8651423860,9330,9330,9330,9320,860
20240304,134900,8643407910,9330,9320,9340,9310,548
20240304,134800,8638301690,9320,9310,9320,9300,620
20240304,134700,8632530090,9310,9310,9310,9300,950
20240304,134600,8623693960,9310,9310,9310,9290,1332
20240304,134500,8611295730,9310,9310,9310,9290,1302
20240304,134400,8599187270,9310,9320,9320,9300,3159
20240304,134300,8569800130,9320,9300,9320,9300,372
20240304,134200,8566338140,9310,9310,9320,9310,152
20240304,134100,8564922660,9320,9310,9320,9300,585
20240304,134000,8559479300,9320,9310,9320,9300,524
20240304,133900,8554600970,9320,9310,9320,9310,352
20240304,133800,8551322800,9310,9310,9310,9300,1367
20240304,133700,8538603270,9310,9320,9320,9300,3234
20240304,133600,8508495330,9320,9330,9330,9310,3346
20240304,133500,8477310820,9330,9320,9330,9320,932
20240304,133400,8468623670,9320,9330,9330,9320,684
20240304,133300,8462245870,9330,9330,9340,9330,1120
20240304,133200,8451795400,9340,9340,9340,9330,126
20240304,133100,8450618860,9340,9340,9340,9330,180
20240304,133000,8448939000,9340,9340,9340,9330,128
20240304,132900,8447743490,9340,9340,9340,9320,2228
20240304,132800,8426942960,9340,9340,9340,9330,645
20240304,132700,8420924360,9340,9350,9350,9330,2672
20240304,132600,8395992370,9350,9330,9350,9330,158
20240304,132500,8394516390,9330,9360,9360,9330,3800
20240304,132400,8359028290,9350,9350,9360,9350,674
20240304,132300,8352726160,9350,9360,9360,9350,650
20240304,132200,8346647040,9360,9350,9360,9350,240
20240304,132100,8344402600,9350,9360,9360,9340,1721
20240304,132000,8328311800,9360,9360,9360,9350,281
20240304,131900,8325683870,9350,9360,9360,9350,344
20240304,131800,8322465370,9360,9360,9360,9350,354
20240304,131700,8319154580,9350,9360,9360,9350,360
20240304,131600,8315788190,9360,9360,9360,9350,1603
20240304,131500,8300790070,9370,9370,9370,9360,51
20240304,131400,8300312260,9370,9380,9380,9360,3282
20240304,131300,8269590940,9370,9370,9380,9370,3107
20240304,131200,8240477450,9380,9380,9380,9370,419
20240304,131100,8236548650,9380,9390,9390,9380,90
20240304,131000,8235703650,9390,9390,9390,9380,190
20240304,130900,8233920810,9380,9380,9390,9370,2458
20240304,130800,8210877830,9380,9390,9390,9380,196
20240304,130700,8209038870,9380,9390,9400,9380,245
20240304,130600,8206739690,9380,9390,9400,9380,169
20240304,130500,8205152670,9390,9390,9390,9390,427
20240304,130400,8201143140,9380,9400,9400,9380,302
20240304,130300,8198308990,9390,9380,9400,9380,69
20240304,130200,8197661220,9390,9390,9400,9380,350
20240304,130100,8194377010,9400,9370,9400,9370,582
20240304,130000,8188909280,9370,9380,9380,9370,257
20240304,125900,8186500160,9380,9390,9390,9370,1095
20240304,125800,8176218640,9390,9380,9390,9370,180
20240304,125700,8174530580,9380,9400,9400,9370,183
20240304,125600,8172813560,9390,9380,9400,9380,102
20240304,125500,8171855920,9370,9390,9390,9370,355
20240304,125400,8168525250,9390,9380,9390,9380,236
20240304,125300,8166309290,9370,9390,9390,9370,1060
20240304,125200,8156364360,9400,9390,9400,9390,173
20240304,125100,8154739100,9390,9400,9400,9390,962
20240304,125000,8145705360,9400,9400,9400,9390,123
20240304,124900,8144549690,9390,9410,9410,9390,796
20240304,124800,8137067460,9410,9420,9430,9410,380
20240304,124700,8133490930,9420,9420,9430,9410,653
20240304,124600,8127341370,9430,9420,9430,9410,547
20240304,124500,8122188620,9420,9430,9430,9410,549
20240304,124400,8117021910,9420,9420,9430,9410,1380
20240304,124300,8104030650,9420,9420,9430,9420,984
20240304,124200,8094761040,9410,9420,9420,9410,75
20240304,124100,8094054730,9420,9440,9440,9410,4647
20240304,124000,8050317830,9440,9430,9440,9430,2522
20240304,123900,8026533890,9430,9420,9430,9410,958
20240304,123800,8017507930,9420,9420,9420,9410,341
20240304,123700,8014298110,9420,9410,9430,9400,1260
20240304,123600,8002440210,9400,9410,9410,9390,1711
20240304,123500,7986362920,9400,9410,9410,9400,552
20240304,123400,7981172870,9400,9390,9410,9390,187
20240304,123300,7979415090,9380,9390,9400,9380,775
20240304,123200,7972133350,9390,9360,9400,9350,8087
20240304,123100,7896359430,9370,9360,9370,9340,302
20240304,123000,7893532950,9360,9330,9370,9330,2232
20240304,122900,7872680430,9330,9330,9340,9330,1666
20240304,122800,7857128770,9340,9340,9360,9330,4023
20240304,122700,7819539740,9350,9350,9360,9340,510
20240304,122600,7814771630,9360,9360,9360,9350,848
20240304,122500,7806841810,9360,9350,9360,9350,2345
20240304,122400,7784911760,9360,9360,9360,9350,261
20240304,122300,7782469450,9360,9370,9370,9350,5184
20240304,122200,7733950450,9370,9370,9370,9360,97
20240304,122100,7733041710,9370,9360,9370,9360,231
20240304,122000,7730878590,9370,9370,9370,9360,179
20240304,121900,7729201690,9370,9360,9370,9360,426
20240304,121800,7725213460,9360,9360,9370,9360,1065
20240304,121700,7715244310,9360,9370,9370,9360,240
20240304,121600,7712996750,9370,9370,9370,9360,181
20240304,121500,7711301150,9370,9360,9370,9360,447
20240304,121400,7707114450,9360,9350,9370,9350,553
20240304,121300,7701942490,9360,9370,9370,9360,424
20240304,121200,7697971900,9370,9380,9380,9360,255
20240304,121100,7695582610,9380,9380,9390,9350,11371
20240304,121000,7589080050,9380,9380,9380,9370,1369
20240304,120900,7576242120,9380,9380,9380,9370,1668
20240304,120800,7560609510,9380,9370,9380,9370,774
20240304,120700,7553356270,9380,9380,9380,9370,490
20240304,120600,7548764520,9380,9380,9380,9370,224
20240304,120500,7546664610,9370,9380,9380,9370,1866
20240304,120400,7529178930,9380,9370,9380,9370,503
20240304,120300,7524462230,9380,9390,9390,9380,417
20240304,120200,7520550440,9390,9390,9400,9380,415
20240304,120100,7516654000,9390,9380,9400,9380,93
20240304,120000,7515780260,9380,9380,9380,9370,1403
20240304,115900,7502632840,9380,9390,9390,9370,11096
20240304,115800,7398622520,9390,9400,9400,9380,413
20240304,115700,7394745470,9400,9400,9400,9390,78
20240304,115600,7394012420,9400,9380,9400,9380,656
20240304,115500,7387854810,9390,9390,9390,9380,450
20240304,115400,7383630320,9390,9400,9400,9390,275
20240304,115300,7381047030,9400,9400,9400,9390,651
20240304,115200,7374927680,9390,9390,9400,9380,1433
20240304,115100,7361482250,9400,9390,9400,9390,495
20240304,115000,7356833660,9390,9400,9410,9390,4577
20240304,114900,7313815120,9400,9410,9410,9390,507
20240304,114800,7309049310,9400,9400,9410,9400,337
20240304,114700,7305879290,9410,9420,9430,9400,188
20240304,114600,7304109670,9420,9410,9430,9410,162
20240304,114500,7302582650,9410,9430,9430,9400,137
20240304,114400,7301293740,9400,9410,9430,9400,474
20240304,114300,7296836230,9410,9390,9410,9390,3738
20240304,114200,7261701460,9390,9400,9400,9390,349
20240304,114100,7258423120,9400,9400,9410,9390,1743
20240304,114000,7242040220,9410,9400,9410,9400,109
20240304,113900,7241014780,9410,9430,9430,9410,121
20240304,113800,7239875450,9430,9410,9430,9410,273
20240304,113700,7237303690,9410,9410,9420,9410,1005
20240304,113600,7227845950,9420,9420,9430,9420,395
20240304,113500,7224124410,9420,9430,9440,9420,877
20240304,113400,7215854570,9430,9440,9440,9430,679
20240304,113300,7209451420,9440,9450,9450,9440,315
20240304,113200,7206476670,9450,9440,9450,9430,174
20240304,113100,7204834180,9440,9440,9450,9430,403
20240304,113000,7201030840,9440,9450,9450,9430,808
20240304,112900,7193404730,9450,9450,9450,9440,757
20240304,112800,7186258060,9440,9440,9450,9440,445
20240304,112700,7182055700,9450,9440,9450,9430,351
20240304,112600,7178740720,9440,9450,9450,9440,1102
20240304,112500,7168337710,9450,9440,9450,9440,830
20240304,112400,7160497170,9440,9440,9450,9430,380
20240304,112300,7156911420,9440,9440,9440,9420,834
20240304,112200,7149044950,9420,9410,9440,9410,585
20240304,112100,7143531920,9420,9410,9420,9410,745
20240304,112000,7136515050,9410,9400,9420,9390,1423
20240304,111900,7123138140,9400,9400,9410,9400,93
20240304,111800,7122263190,9410,9400,9410,9390,892
20240304,111700,7113878360,9400,9400,9400,9390,283
20240304,111600,7111218200,9390,9390,9400,9390,590
20240304,111500,7105673640,9390,9400,9400,9380,446
20240304,111400,7101488190,9390,9390,9400,9380,552
20240304,111300,7096304920,9390,9400,9400,9380,619
20240304,111200,7090497340,9400,9390,9400,9380,527
20240304,111100,7085549170,9390,9390,9390,9380,1399
20240304,111000,7072423930,9390,9380,9390,9380,1147
20240304,110900,7061664620,9380,9390,9400,9380,4286
20240304,110800,7021450440,9390,9390,9400,9390,74
20240304,110700,7020755450,9400,9400,9400,9390,665
20240304,110600,7014509550,9400,9400,9400,9390,3687
20240304,110500,6979884190,9400,9410,9410,9400,3227
20240304,110400,6949541250,9410,9420,9420,9410,368
20240304,110300,6946076450,9420,9410,9430,9410,2807
20240304,110200,6919630360,9410,9400,9430,9400,1499
20240304,110100,6905519790,9400,9390,9400,9390,513
20240304,110000,6900698170,9390,9390,9400,9390,1898
20240304,105900,6882863320,9390,9400,9430,9390,574
20240304,105800,6877467360,9400,9400,9400,9390,1819
20240304,105700,6860370780,9400,9410,9410,9390,3766
20240304,105600,6824964460,9400,9410,9430,9400,4375
20240304,105500,6783803810,9420,9420,9430,9420,2566
20240304,105400,6759631480,9420,9430,9430,9410,3244
20240304,105300,6729074110,9430,9430,9430,9420,276
20240304,105200,6726472970,9430,9430,9430,9420,282
20240304,105100,6723814900,9440,9440,9450,9440,80
20240304,105000,6723059100,9450,9420,9450,9410,260
20240304,104900,6720611380,9410,9410,9440,9410,446
20240304,104800,6716403360,9440,9430,9440,9410,298
20240304,104700,6713598420,9430,9430,9430,9430,479
20240304,104600,6709081450,9430,9410,9430,9410,385
20240304,104500,6705452000,9410,9420,9430,9410,3101
20240304,104400,6676239570,9420,9430,9430,9420,2724
20240304,104300,6650554440,9440,9440,9450,9440,259
20240304,104200,6648109220,9440,9450,9480,9440,1455
20240304,104100,6634365450,9450,9440,9450,9440,908
20240304,104000,6625787930,9450,9450,9450,9440,169
20240304,103900,6624192280,9450,9480,9480,9440,1728
20240304,103800,6607862020,9480,9480,9480,9450,1491
20240304,103700,6593727670,9480,9480,9480,9430,1567
20240304,103600,6578889410,9490,9430,9490,9420,1283
20240304,103500,6566736150,9420,9410,9420,9410,163
20240304,103400,6565200760,9460,9410,9460,9410,878
20240304,103300,6556935320,9410,9410,9410,9390,1060
20240304,103200,6546964360,9390,9410,9410,9390,1023
20240304,103100,6537353900,9410,9380,9410,9380,1200
20240304,103000,6526083670,9400,9400,9400,9380,2220
20240304,102900,6505239360,9390,9400,9400,9380,2837
20240304,102800,6478604350,9390,9390,9410,9380,2493
20240304,102700,6455180130,9390,9400,9420,9390,2722
20240304,102600,6429602310,9430,9420,9430,9390,5299
20240304,102500,6379763230,9420,9420,9440,9390,3390
20240304,102400,6347809130,9390,9440,9440,9390,23689
20240304,102300,6124935980,9440,9450,9460,9440,1852
20240304,102200,6107435580,9460,9470,9470,9450,2113
20240304,102100,6087447170,9460,9450,9470,9450,689
20240304,102000,6080928560,9460,9490,9490,9460,2816
20240304,101900,6054279950,9490,9470,9490,9460,5287
20240304,101800,6004168450,9470,9450,9470,9440,3795
20240304,101700,5968308140,9450,9470,9490,9440,4708
20240304,101600,5923765120,9480,9500,9500,9480,725
20240304,101500,5916890140,9500,9500,9530,9490,863
20240304,101400,5908691740,9500,9520,9530,9480,5541
20240304,101300,5856018800,9480,9490,9520,9470,6346
20240304,101200,5795836230,9490,9530,9530,9490,6954
20240304,101100,5729752070,9540,9530,9550,9530,645
20240304,101000,5723600220,9530,9520,9530,9520,746
20240304,100900,5716494280,9530,9540,9540,9520,247
20240304,100800,5714142810,9520,9520,9520,9520,138
20240304,100700,5712829050,9510,9520,9540,9510,677
20240304,100600,5706378420,9540,9530,9540,9510,579
20240304,100500,5700859540,9510,9480,9530,9480,4714
20240304,100400,5656083990,9490,9490,9500,9480,1094
20240304,100300,5645699990,9490,9510,9510,9490,6673
20240304,100200,5582318540,9510,9510,9530,9500,722
20240304,100100,5575451140,9510,9550,9550,9510,11070
20240304,100000,5470073460,9550,9590,9590,9550,613
20240304,095900,5464205680,9590,9530,9590,9530,3859
20240304,095800,5427383040,9530,9560,9560,9530,155
20240304,095700,5425903330,9570,9530,9580,9510,1737
20240304,095600,5409314160,9540,9560,9570,9530,3167
20240304,095500,5379099100,9560,9540,9560,9540,857
20240304,095400,5370916550,9510,9540,9560,9500,8134
20240304,095300,5293522920,9550,9570,9570,9520,10399
20240304,095200,5194145980,9570,9610,9610,9570,6128
20240304,095100,5135389340,9600,9620,9620,9600,1795
20240304,095000,5118142070,9610,9620,9650,9600,8035
20240304,094900,5040895750,9650,9630,9650,9600,3581
20240304,094800,5006415350,9630,9620,9630,9560,10402
20240304,094700,4906561470,9620,9640,9640,9620,4531
20240304,094600,4862927440,9650,9670,9680,9650,3183
20240304,094500,4832176590,9660,9670,9690,9650,3561
20240304,094400,4797726520,9670,9700,9700,9650,7091
20240304,094300,4729020980,9690,9680,9710,9680,14311
20240304,094200,4590201570,9680,9680,9690,9670,2501
20240304,094100,4565992020,9680,9670,9680,9660,3263
20240304,094000,4534429750,9670,9650,9680,9650,3292
20240304,093900,4502603330,9650,9650,9660,9630,4615
20240304,093800,4458081570,9650,9650,9670,9650,2010
20240304,093700,4438664080,9650,9640,9660,9640,1059
20240304,093600,4428444530,9640,9650,9660,9620,17084
20240304,093500,4263870370,9650,9660,9690,9650,14041
20240304,093400,4128104080,9650,9670,9680,9640,6476
20240304,093300,4065531100,9670,9690,9690,9660,8207
20240304,093200,3986118050,9700,9680,9710,9680,13254
20240304,093100,3857586650,9660,9710,9720,9660,13926
20240304,093000,3722565650,9710,9600,9730,9600,78286
20240304,092900,2965372890,9610,9590,9630,9590,12177
20240304,092800,2848349910,9590,9610,9620,9580,5149
20240304,092700,2798894630,9620,9560,9620,9550,23219
20240304,092600,2576175660,9550,9540,9560,9540,1649
20240304,092500,2560425470,9540,9510,9550,9510,1194
20240304,092400,2549052650,9510,9490,9510,9480,2787
20240304,092300,2522586270,9500,9530,9530,9490,4041
20240304,092200,2484169110,9520,9550,9560,9510,6818
20240304,092100,2419131150,9570,9580,9580,9550,3092
20240304,092000,2389527840,9580,9580,9590,9570,7138
20240304,091900,2321133500,9590,9520,9590,9520,15132
20240304,091800,2176414050,9530,9550,9550,9520,1266
20240304,091700,2164334550,9560,9490,9560,9480,10803
20240304,091600,2061485270,9480,9460,9500,9460,2239
20240304,091500,2040258140,9490,9500,9500,9460,1787
20240304,091400,2023301990,9500,9490,9500,9450,8684
20240304,091300,1940936010,9500,9530,9540,9480,14131
20240304,091200,1806636870,9530,9530,9560,9520,3192
20240304,091100,1776232630,9520,9570,9600,9490,25185
20240304,091000,1534960040,9550,9480,9570,9480,30360
20240304,090900,1245835680,9480,9430,9480,9420,12473
20240304,090800,1128146880,9430,9490,9510,9430,7141
20240304,090700,1060480370,9510,9490,9540,9470,22121
20240304,090600,850086630,9500,9400,9500,9360,24847
20240304,090500,615063470,9430,9450,9450,9400,7527
20240304,090400,544117600,9450,9420,9480,9420,26715
20240304,090300,291308520,9430,9360,9440,9360,6699
20240304,090200,228282950,9360,9330,9360,9300,6478
20240304,090100,167969690,9330,9300,9330,9230,4806
20240304,090000,123371230,9300,9260,9360,9250,13188