KissMeData/318160/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,210600,47696121605,4275,4275,4275,4275,45038
20240313,210500,47696121605,4275,4275,4275,4275,0
20240313,210400,47696121605,4275,4275,4275,4275,0
20240313,210300,47696121605,4275,4275,4275,4275,0
20240313,210200,47696121605,4275,4275,4275,4275,0
20240313,210100,47696121605,4275,4275,4275,4275,0
20240313,210000,47696121605,4275,4275,4275,4275,0
20240313,205900,47696121605,4275,4275,4275,4275,0
20240313,205800,47696121605,4275,4275,4275,4275,0
20240313,205700,47696121605,4275,4275,4275,4275,0
20240313,205600,47696121605,4275,4275,4275,4275,0
20240313,205500,47696121605,4275,4275,4275,4275,0
20240313,205400,47696121605,4275,4275,4275,4275,0
20240313,205300,47696121605,4275,4275,4275,4275,0
20240313,205200,47696121605,4275,4275,4275,4275,0
20240313,205100,47696121605,4275,4275,4275,4275,0
20240313,205000,47696121605,4275,4275,4275,4275,0
20240313,204900,47696121605,4275,4275,4275,4275,0
20240313,204800,47696121605,4275,4275,4275,4275,0
20240313,204700,47696121605,4275,4275,4275,4275,0
20240313,204600,47696121605,4275,4275,4275,4275,0
20240313,204500,47696121605,4275,4275,4275,4275,0
20240313,204400,47696121605,4275,4275,4275,4275,0
20240313,204300,47696121605,4275,4275,4275,4275,0
20240313,204200,47696121605,4275,4275,4275,4275,0
20240313,204100,47696121605,4275,4275,4275,4275,0
20240313,204000,47696121605,4275,4275,4275,4275,0
20240313,203900,47696121605,4275,4275,4275,4275,0
20240313,203800,47696121605,4275,4275,4275,4275,0
20240313,203700,47696121605,4275,4275,4275,4275,0
20240313,203600,47696121605,4275,4275,4275,4275,45038
20240313,203500,47696121605,4275,4275,4275,4275,0
20240313,203400,47696121605,4275,4275,4275,4275,0
20240313,203300,47696121605,4275,4275,4275,4275,0
20240313,203200,47696121605,4275,4275,4275,4275,0
20240313,203100,47696121605,4275,4275,4275,4275,0
20240313,203000,47696121605,4275,4275,4275,4275,0
20240313,202900,47696121605,4275,4275,4275,4275,0
20240313,202800,47696121605,4275,4275,4275,4275,0
20240313,202700,47696121605,4275,4275,4275,4275,0
20240313,202600,47696121605,4275,4275,4275,4275,0
20240313,202500,47696121605,4275,4275,4275,4275,0
20240313,202400,47696121605,4275,4275,4275,4275,0
20240313,202300,47696121605,4275,4275,4275,4275,0
20240313,202200,47696121605,4275,4275,4275,4275,0
20240313,202100,47696121605,4275,4275,4275,4275,0
20240313,202000,47696121605,4275,4275,4275,4275,0
20240313,201900,47696121605,4275,4275,4275,4275,0
20240313,201800,47696121605,4275,4275,4275,4275,0
20240313,201700,47696121605,4275,4275,4275,4275,0
20240313,201600,47696121605,4275,4275,4275,4275,0
20240313,201500,47696121605,4275,4275,4275,4275,0
20240313,201400,47696121605,4275,4275,4275,4275,0
20240313,201300,47696121605,4275,4275,4275,4275,0
20240313,201200,47696121605,4275,4275,4275,4275,0
20240313,201100,47696121605,4275,4275,4275,4275,0
20240313,201000,47696121605,4275,4275,4275,4275,0
20240313,200900,47696121605,4275,4275,4275,4275,0
20240313,200800,47696121605,4275,4275,4275,4275,0
20240313,200700,47696121605,4275,4275,4275,4275,0
20240313,200600,47696121605,4275,4275,4275,4275,45038
20240313,200500,47696121605,4275,4275,4275,4275,0
20240313,200400,47696121605,4275,4275,4275,4275,0
20240313,200300,47696121605,4275,4275,4275,4275,0
20240313,200200,47696121605,4275,4275,4275,4275,0
20240313,200100,47696121605,4275,4275,4275,4275,0
20240313,200000,47696121605,4275,4275,4275,4275,0
20240313,195900,47696121605,4275,4275,4275,4275,0
20240313,195800,47696121605,4275,4275,4275,4275,0
20240313,195700,47696121605,4275,4275,4275,4275,0
20240313,195600,47696121605,4275,4275,4275,4275,0
20240313,195500,47696121605,4275,4275,4275,4275,0
20240313,195400,47696121605,4275,4275,4275,4275,0
20240313,195300,47696121605,4275,4275,4275,4275,0
20240313,195200,47696121605,4275,4275,4275,4275,0
20240313,195100,47696121605,4275,4275,4275,4275,0
20240313,195000,47696121605,4275,4275,4275,4275,0
20240313,194900,47696121605,4275,4275,4275,4275,0
20240313,194800,47696121605,4275,4275,4275,4275,0
20240313,194700,47696121605,4275,4275,4275,4275,0
20240313,194600,47696121605,4275,4275,4275,4275,0
20240313,194500,47696121605,4275,4275,4275,4275,0
20240313,194400,47696121605,4275,4275,4275,4275,0
20240313,194300,47696121605,4275,4275,4275,4275,0
20240313,194200,47696121605,4275,4275,4275,4275,0
20240313,194100,47696121605,4275,4275,4275,4275,0
20240313,194000,47696121605,4275,4275,4275,4275,0
20240313,193900,47696121605,4275,4275,4275,4275,0
20240313,193800,47696121605,4275,4275,4275,4275,0
20240313,193700,47696121605,4275,4275,4275,4275,0
20240313,193600,47696121605,4275,4275,4275,4275,45038
20240313,193500,47696121605,4275,4275,4275,4275,0
20240313,193400,47696121605,4275,4275,4275,4275,0
20240313,193300,47696121605,4275,4275,4275,4275,0
20240313,193200,47696121605,4275,4275,4275,4275,0
20240313,193100,47696121605,4275,4275,4275,4275,0
20240313,193000,47696121605,4275,4275,4275,4275,0
20240313,192900,47696121605,4275,4275,4275,4275,0
20240313,192800,47696121605,4275,4275,4275,4275,0
20240313,192700,47696121605,4275,4275,4275,4275,0
20240313,192600,47696121605,4275,4275,4275,4275,0
20240313,192500,47696121605,4275,4275,4275,4275,0
20240313,192400,47696121605,4275,4275,4275,4275,0
20240313,192300,47696121605,4275,4275,4275,4275,0
20240313,192200,47696121605,4275,4275,4275,4275,0
20240313,192100,47696121605,4275,4275,4275,4275,0
20240313,192000,47696121605,4275,4275,4275,4275,0
20240313,191900,47696121605,4275,4275,4275,4275,0
20240313,191800,47696121605,4275,4275,4275,4275,0
20240313,191700,47696121605,4275,4275,4275,4275,0
20240313,191600,47696121605,4275,4275,4275,4275,0
20240313,191500,47696121605,4275,4275,4275,4275,0
20240313,191400,47696121605,4275,4275,4275,4275,0
20240313,191300,47696121605,4275,4275,4275,4275,0
20240313,191200,47696121605,4275,4275,4275,4275,0
20240313,191100,47696121605,4275,4275,4275,4275,0
20240313,191000,47696121605,4275,4275,4275,4275,0
20240313,190900,47696121605,4275,4275,4275,4275,0
20240313,190800,47696121605,4275,4275,4275,4275,0
20240313,190700,47696121605,4275,4275,4275,4275,0
20240313,190600,47696121605,4275,4275,4275,4275,45038
20240313,190500,47696121605,4275,4275,4275,4275,0
20240313,190400,47696121605,4275,4275,4275,4275,0
20240313,190300,47696121605,4275,4275,4275,4275,0
20240313,190200,47696121605,4275,4275,4275,4275,0
20240313,190100,47696121605,4275,4275,4275,4275,0
20240313,190000,47696121605,4275,4275,4275,4275,0
20240313,185900,47696121605,4275,4275,4275,4275,0
20240313,185800,47696121605,4275,4275,4275,4275,0
20240313,185700,47696121605,4275,4275,4275,4275,0
20240313,185600,47696121605,4275,4275,4275,4275,0
20240313,185500,47696121605,4275,4275,4275,4275,0
20240313,185400,47696121605,4275,4275,4275,4275,0
20240313,185300,47696121605,4275,4275,4275,4275,0
20240313,185200,47696121605,4275,4275,4275,4275,0
20240313,185100,47696121605,4275,4275,4275,4275,0
20240313,185000,47696121605,4275,4275,4275,4275,0
20240313,184900,47696121605,4275,4275,4275,4275,0
20240313,184800,47696121605,4275,4275,4275,4275,0
20240313,184700,47696121605,4275,4275,4275,4275,0
20240313,184600,47696121605,4275,4275,4275,4275,0
20240313,184500,47696121605,4275,4275,4275,4275,0
20240313,184400,47696121605,4275,4275,4275,4275,0
20240313,184300,47696121605,4275,4275,4275,4275,0
20240313,184200,47696121605,4275,4275,4275,4275,0
20240313,184100,47696121605,4275,4275,4275,4275,0
20240313,184000,47696121605,4275,4275,4275,4275,0
20240313,183900,47696121605,4275,4275,4275,4275,0
20240313,183800,47696121605,4275,4275,4275,4275,0
20240313,183700,47696121605,4275,4275,4275,4275,0
20240313,183600,47696121605,4275,4275,4275,4275,45038
20240313,183500,47696121605,4275,4275,4275,4275,0
20240313,183400,47696121605,4275,4275,4275,4275,0
20240313,183300,47696121605,4275,4275,4275,4275,0
20240313,183200,47696121605,4275,4275,4275,4275,0
20240313,183100,47696121605,4275,4275,4275,4275,0
20240313,183000,47696121605,4275,4275,4275,4275,0
20240313,182900,47696121605,4275,4275,4275,4275,0
20240313,182800,47696121605,4275,4275,4275,4275,0
20240313,182700,47696121605,4275,4275,4275,4275,0
20240313,182600,47696121605,4275,4275,4275,4275,0
20240313,182500,47696121605,4275,4275,4275,4275,0
20240313,182400,47696121605,4275,4275,4275,4275,0
20240313,182300,47696121605,4275,4275,4275,4275,0
20240313,182200,47696121605,4275,4275,4275,4275,0
20240313,182100,47696121605,4275,4275,4275,4275,0
20240313,182000,47696121605,4275,4275,4275,4275,0
20240313,181900,47696121605,4275,4275,4275,4275,0
20240313,181800,47696121605,4275,4275,4275,4275,0
20240313,181700,47696121605,4275,4275,4275,4275,0
20240313,181600,47696121605,4275,4275,4275,4275,0
20240313,181500,47696121605,4275,4275,4275,4275,0
20240313,181400,47696121605,4275,4275,4275,4275,0
20240313,181300,47696121605,4275,4275,4275,4275,0
20240313,181200,47696121605,4275,4275,4275,4275,0
20240313,181100,47696121605,4275,4275,4275,4275,0
20240313,181000,47696121605,4275,4275,4275,4275,0
20240313,180900,47696121605,4275,4275,4275,4275,0
20240313,180800,47696121605,4275,4275,4275,4275,0
20240313,180700,47696121605,4275,4275,4275,4275,0
20240313,180600,47696121605,4275,4275,4275,4275,45038
20240313,180500,47696121605,4275,4275,4275,4275,0
20240313,180400,47696121605,4275,4275,4275,4275,0
20240313,180300,47696121605,4275,4275,4275,4275,0
20240313,180200,47696121605,4275,4275,4275,4275,0
20240313,180100,47696121605,4275,4275,4275,4275,0
20240313,180000,47696121605,4275,4275,4275,4275,0
20240313,175900,47696121605,4275,4275,4275,4275,0
20240313,175800,47696121605,4275,4275,4275,4275,0
20240313,175700,47696121605,4275,4275,4275,4275,0
20240313,175600,47696121605,4275,4275,4275,4275,0
20240313,175500,47696121605,4275,4275,4275,4275,0
20240313,175400,47696121605,4275,4275,4275,4275,0
20240313,175300,47696121605,4275,4275,4275,4275,0
20240313,175200,47696121605,4275,4275,4275,4275,0
20240313,175100,47696121605,4275,4275,4275,4275,0
20240313,175000,47696121605,4275,4275,4275,4275,0
20240313,174900,47696121605,4275,4275,4275,4275,0
20240313,174800,47696121605,4275,4275,4275,4275,0
20240313,174700,47696121605,4275,4275,4275,4275,0
20240313,174600,47696121605,4275,4275,4275,4275,0
20240313,174500,47696121605,4275,4275,4275,4275,0
20240313,174400,47696121605,4275,4275,4275,4275,0
20240313,174300,47696121605,4275,4275,4275,4275,0
20240313,174200,47696121605,4275,4275,4275,4275,0
20240313,174100,47696121605,4275,4275,4275,4275,0
20240313,174000,47696121605,4275,4275,4275,4275,0
20240313,173900,47696121605,4275,4275,4275,4275,0
20240313,173800,47696121605,4275,4275,4275,4275,0
20240313,173700,47696121605,4275,4275,4275,4275,0
20240313,173600,47696121605,4275,4275,4275,4275,45038
20240313,173500,47696121605,4275,4275,4275,4275,0
20240313,173400,47696121605,4275,4275,4275,4275,0
20240313,173300,47696121605,4275,4275,4275,4275,0
20240313,173200,47696121605,4275,4275,4275,4275,0
20240313,173100,47696121605,4275,4275,4275,4275,0
20240313,173000,47696121605,4275,4275,4275,4275,0
20240313,172900,47696121605,4275,4275,4275,4275,0
20240313,172800,47696121605,4275,4275,4275,4275,0
20240313,172700,47696121605,4275,4275,4275,4275,0
20240313,172600,47696121605,4275,4275,4275,4275,0
20240313,172500,47696121605,4275,4275,4275,4275,0
20240313,172400,47696121605,4275,4275,4275,4275,0
20240313,172300,47696121605,4275,4275,4275,4275,0
20240313,172200,47696121605,4275,4275,4275,4275,0
20240313,172100,47696121605,4275,4275,4275,4275,0
20240313,172000,47696121605,4275,4275,4275,4275,0
20240313,171900,47696121605,4275,4275,4275,4275,0
20240313,171800,47696121605,4275,4275,4275,4275,0
20240313,171700,47696121605,4275,4275,4275,4275,0
20240313,171600,47696121605,4275,4275,4275,4275,0
20240313,171500,47696121605,4275,4275,4275,4275,0
20240313,171400,47696121605,4275,4275,4275,4275,0
20240313,171300,47696121605,4275,4275,4275,4275,0
20240313,171200,47696121605,4275,4275,4275,4275,0
20240313,171100,47696121605,4275,4275,4275,4275,0
20240313,171000,47696121605,4275,4275,4275,4275,0
20240313,170900,47696121605,4275,4275,4275,4275,0
20240313,170800,47696121605,4275,4275,4275,4275,0
20240313,170700,47696121605,4275,4275,4275,4275,0
20240313,170600,47696121605,4275,4275,4275,4275,45038
20240313,170500,47696121605,4275,4275,4275,4275,0
20240313,170400,47696121605,4275,4275,4275,4275,0
20240313,170300,47696121605,4275,4275,4275,4275,0
20240313,170200,47696121605,4275,4275,4275,4275,0
20240313,170100,47696121605,4275,4275,4275,4275,0
20240313,170000,47696121605,4275,4275,4275,4275,0
20240313,165900,47696121605,4275,4275,4275,4275,0
20240313,165800,47696121605,4275,4275,4275,4275,0
20240313,165700,47696121605,4275,4275,4275,4275,0
20240313,165600,47696121605,4275,4275,4275,4275,0
20240313,165500,47696121605,4275,4275,4275,4275,0
20240313,165400,47696121605,4275,4275,4275,4275,0
20240313,165300,47696121605,4275,4275,4275,4275,0
20240313,165200,47696121605,4275,4275,4275,4275,0
20240313,165100,47696121605,4275,4275,4275,4275,0
20240313,165000,47696121605,4275,4275,4275,4275,0
20240313,164900,47696121605,4275,4275,4275,4275,0
20240313,164800,47696121605,4275,4275,4275,4275,0
20240313,164700,47696121605,4275,4275,4275,4275,0
20240313,164600,47696121605,4275,4275,4275,4275,0
20240313,164500,47696121605,4275,4275,4275,4275,0
20240313,164400,47696121605,4275,4275,4275,4275,0
20240313,164300,47696121605,4275,4275,4275,4275,0
20240313,164200,47696121605,4275,4275,4275,4275,0
20240313,164100,47696121605,4275,4275,4275,4275,0
20240313,164000,47696121605,4275,4275,4275,4275,0
20240313,163900,47696121605,4275,4275,4275,4275,0
20240313,163800,47696121605,4275,4275,4275,4275,0
20240313,163700,47696121605,4275,4275,4275,4275,0
20240313,163600,47696121605,4275,4275,4275,4275,45038
20240313,163500,47696121605,4275,4275,4275,4275,0
20240313,163400,47696121605,4275,4275,4275,4275,0
20240313,163300,47696121605,4275,4275,4275,4275,0
20240313,163200,47696121605,4275,4275,4275,4275,0
20240313,163100,47696121605,4275,4275,4275,4275,0
20240313,163000,47696121605,4275,4275,4275,4275,0
20240313,162900,47696121605,4275,4275,4275,4275,0
20240313,162800,47696121605,4275,4275,4275,4275,0
20240313,162700,47696121605,4275,4275,4275,4275,0
20240313,162600,47696121605,4275,4275,4275,4275,0
20240313,162500,47696121605,4275,4275,4275,4275,0
20240313,162400,47696121605,4275,4275,4275,4275,0
20240313,162300,47696121605,4275,4275,4275,4275,0
20240313,162200,47696121605,4275,4275,4275,4275,0
20240313,162100,47696121605,4275,4275,4275,4275,0
20240313,162000,47696121605,4275,4275,4275,4275,0
20240313,161900,47696121605,4275,4275,4275,4275,0
20240313,161800,47696121605,4275,4275,4275,4275,0
20240313,161700,47696121605,4275,4275,4275,4275,0
20240313,161600,47696121605,4275,4275,4275,4275,0
20240313,161500,47696121605,4275,4275,4275,4275,0
20240313,161400,47696121605,4275,4275,4275,4275,0
20240313,161300,47696121605,4275,4275,4275,4275,0
20240313,161200,47696121605,4275,4275,4275,4275,0
20240313,161100,47696121605,4275,4275,4275,4275,0
20240313,161000,47696121605,4275,4275,4275,4275,0
20240313,160900,47696121605,4275,4275,4275,4275,0
20240313,160800,47696121605,4275,4275,4275,4275,0
20240313,160700,47696121605,4275,4275,4275,4275,0
20240313,160600,47696121605,4275,4275,4275,4275,45038
20240313,160500,47696121605,4275,4275,4275,4275,0
20240313,160400,47696121605,4275,4275,4275,4275,0
20240313,160300,47696121605,4275,4275,4275,4275,0
20240313,160200,47696121605,4275,4275,4275,4275,0
20240313,160100,47696121605,4275,4275,4275,4275,0
20240313,160000,47696121605,4275,4275,4275,4275,0
20240313,155900,47696121605,4275,4275,4275,4275,0
20240313,155800,47696121605,4275,4275,4275,4275,0
20240313,155700,47696121605,4275,4275,4275,4275,0
20240313,155600,47696121605,4275,4275,4275,4275,0
20240313,155500,47696121605,4275,4275,4275,4275,0
20240313,155400,47696121605,4275,4275,4275,4275,0
20240313,155300,47696121605,4275,4275,4275,4275,0
20240313,155200,47696121605,4275,4275,4275,4275,0
20240313,155100,47696121605,4275,4275,4275,4275,0
20240313,155000,47696121605,4275,4275,4275,4275,0
20240313,154900,47696121605,4275,4275,4275,4275,0
20240313,154800,47696121605,4275,4275,4275,4275,0
20240313,154700,47696121605,4275,4275,4275,4275,0
20240313,154600,47696121605,4275,4275,4275,4275,0
20240313,154500,47696121605,4275,4275,4275,4275,0
20240313,154400,47696121605,4275,4275,4275,4275,0
20240313,154300,47696121605,4275,4275,4275,4275,0
20240313,154200,47696121605,4275,4275,4275,4275,0
20240313,154100,47696121605,4275,4275,4275,4275,0
20240313,154000,47696121605,4275,4275,4275,4275,0
20240313,153900,47696121605,4275,4275,4275,4275,0
20240313,153800,47696121605,4275,4275,4275,4275,0
20240313,153700,47696121605,4275,4275,4275,4275,0
20240313,153600,47696121605,4275,4275,4275,4275,45038
20240313,153500,47696121605,4275,4275,4275,4275,0
20240313,153400,47696121605,4275,4275,4275,4275,0
20240313,153300,47696121605,4275,4275,4275,4275,0
20240313,153200,47696121605,4275,4275,4275,4275,0
20240313,153100,47696121605,4275,4275,4275,4275,0
20240313,153000,47696121605,4275,4275,4275,4275,45038
20240313,152900,47503584155,4250,4250,4250,4250,0
20240313,152800,47503584155,4250,4250,4250,4250,0
20240313,152700,47503584155,4250,4250,4250,4250,0
20240313,152600,47503584155,4250,4250,4250,4250,0
20240313,152500,47503584155,4250,4250,4250,4250,0
20240313,152400,47503584155,4250,4250,4250,4250,0
20240313,152300,47503584155,4250,4250,4250,4250,0
20240313,152200,47503584155,4250,4250,4250,4250,0
20240313,152100,47503584155,4250,4250,4250,4250,0
20240313,152000,47503584155,4250,4250,4250,4250,0
20240313,151900,47503584155,4250,4255,4275,4250,16332
20240313,151800,47434007300,4255,4260,4260,4250,7470
20240313,151700,47402221905,4260,4260,4270,4255,7518
20240313,151600,47370175570,4265,4265,4275,4255,12014
20240313,151500,47318911255,4260,4265,4270,4255,6835
20240313,151400,47289780150,4265,4255,4270,4255,7412
20240313,151300,47258175940,4255,4265,4265,4250,6653
20240313,151200,47229855535,4270,4210,4280,4210,15246
20240313,151100,47165119635,4215,4245,4250,4210,25815
20240313,151000,47055946135,4245,4255,4265,4245,8779
20240313,150900,47018608735,4255,4270,4270,4255,9223
20240313,150800,46979276370,4270,4275,4280,4270,5074
20240313,150700,46957606540,4275,4285,4290,4275,7126
20240313,150600,46927098945,4285,4280,4290,4275,5420
20240313,150500,46903877760,4275,4275,4275,4270,2234
20240313,150400,46894328020,4275,4275,4280,4275,3221
20240313,150300,46880551385,4275,4285,4290,4275,4660
20240313,150200,46860609160,4285,4275,4290,4275,2727
20240313,150100,46848930235,4275,4295,4295,4275,4686
20240313,150000,46828841470,4295,4275,4295,4265,8270
20240313,145900,46793390540,4275,4270,4275,4255,4575
20240313,145800,46773896115,4270,4265,4280,4265,4538
20240313,145700,46754496525,4265,4290,4290,4265,5677
20240313,145600,46730218845,4290,4285,4295,4280,9546
20240313,145500,46689289260,4285,4285,4290,4280,3154
20240313,145400,46675771800,4290,4280,4290,4280,7243
20240313,145300,46644718390,4280,4275,4285,4270,2869
20240313,145200,46632444695,4270,4295,4295,4270,4624
20240313,145100,46612657335,4295,4270,4300,4260,7558
20240313,145000,46580259665,4270,4245,4275,4240,11898
20240313,144900,46529660685,4245,4255,4260,4240,11276
20240313,144800,46481770045,4255,4255,4260,4235,11230
20240313,144700,46434068580,4255,4255,4260,4255,2506
20240313,144600,46423402165,4260,4265,4270,4255,3512
20240313,144500,46408441940,4260,4265,4270,4260,5110
20240313,144400,46386654505,4275,4275,4280,4260,2523
20240313,144300,46375890220,4275,4280,4280,4270,3158
20240313,144200,46362384585,4280,4255,4285,4245,6784
20240313,144100,46333473345,4250,4275,4280,4245,29863
20240313,144000,46206410510,4275,4285,4290,4275,3498
20240313,143900,46191434490,4285,4285,4295,4280,6907
20240313,143800,46161821000,4285,4270,4290,4255,10428
20240313,143700,46117326685,4265,4275,4290,4265,10620
20240313,143600,46071923405,4280,4260,4290,4260,7384
20240313,143500,46040383450,4260,4295,4295,4255,33020
20240313,143400,45899420065,4295,4315,4325,4295,6609
20240313,143300,45870987170,4315,4300,4325,4295,4123
20240313,143200,45853214875,4295,4320,4325,4295,14380
20240313,143100,45791305975,4325,4325,4340,4320,8443
20240313,143000,45754750935,4325,4330,4340,4320,1240
20240313,142900,45749387470,4330,4345,4350,4320,12009
20240313,142800,45697367400,4350,4320,4350,4320,10778
20240313,142700,45650614795,4320,4325,4330,4320,1327
20240313,142600,45644876395,4320,4310,4330,4310,2329
20240313,142500,45634812870,4305,4340,4340,4305,15836
20240313,142400,45566477640,4340,4340,4350,4325,17685
20240313,142300,45489732290,4340,4320,4350,4315,24123
20240313,142200,45385183620,4320,4315,4325,4300,7000
20240313,142100,45354995065,4310,4315,4320,4295,16323
20240313,142000,45284734990,4305,4285,4315,4275,13394
20240313,141900,45227257875,4285,4300,4325,4285,14459
20240313,141800,45165217735,4310,4310,4320,4290,35888
20240313,141700,45010943970,4310,4320,4320,4300,15224
20240313,141600,44945371290,4310,4300,4325,4300,11857
20240313,141500,44894292055,4305,4345,4365,4300,21028
20240313,141400,44803245120,4360,4335,4365,4300,48288
20240313,141300,44594690225,4335,4340,4350,4320,14573
20240313,141200,44531554665,4340,4375,4375,4315,48940
20240313,141100,44319166745,4375,4400,4400,4370,13033
20240313,141000,44262091445,4405,4410,4415,4395,9409
20240313,140900,44220641995,4410,4405,4425,4390,20951
20240313,140800,44128290160,4405,4390,4410,4385,16113
20240313,140700,44057454620,4380,4385,4395,4360,12659
20240313,140600,44002139730,4385,4365,4385,4355,30409
20240313,140500,43869445850,4365,4395,4420,4360,35812
20240313,140400,43712333225,4400,4435,4445,4395,15303
20240313,140300,43644733085,4435,4440,4455,4425,15405
20240313,140200,43576378130,4445,4420,4460,4400,11337
20240313,140100,43526266640,4420,4400,4425,4385,19567
20240313,140000,43440203700,4400,4415,4445,4395,24279
20240313,135900,43333032460,4420,4410,4440,4405,17637
20240313,135800,43255089625,4420,4480,4490,4400,42156
20240313,135700,43067811530,4485,4435,4490,4410,37984
20240313,135600,42898880510,4415,4480,4480,4380,95378
20240313,135500,42476147965,4485,4520,4525,4470,38901
20240313,135400,42301216440,4520,4500,4530,4500,17419
20240313,135300,42222560970,4510,4510,4535,4500,33686
20240313,135200,42070277535,4510,4495,4525,4485,40372
20240313,135100,41888227030,4495,4470,4510,4460,72464
20240313,135000,41563441800,4480,4510,4530,4465,80862
20240313,134900,41199481180,4510,4580,4590,4500,118158
20240313,134800,40662964350,4575,4720,4720,4545,155139
20240313,134700,39945890830,4720,4675,4735,4675,63324
20240313,134600,39647698570,4685,4690,4710,4650,37794
20240313,134500,39470784470,4710,4735,4735,4640,81991
20240313,134400,39086542520,4725,4710,4740,4690,41303
20240313,134300,38892149320,4710,4675,4720,4665,43041
20240313,134200,38690515260,4675,4680,4720,4650,89886
20240313,134100,38268315210,4680,4715,4715,4635,102110
20240313,134000,37791360790,4715,4690,4715,4655,92461
20240313,133900,37358244285,4685,4825,4830,4670,157841
20240313,133800,36610601080,4825,4855,4855,4785,107271
20240313,133700,36094456760,4830,4825,4865,4810,124973
20240313,133600,35488605665,4840,4775,4865,4745,526162
20240313,133500,32940829270,4775,4705,4780,4690,178876
20240313,133400,32096011515,4705,4675,4720,4665,134047
20240313,133300,31466389735,4680,4590,4690,4575,126223
20240313,133200,30879978615,4585,4600,4635,4580,62013
20240313,133100,30594571205,4630,4555,4630,4530,118557
20240313,133000,30050061315,4555,4655,4670,4450,165116
20240313,132900,29296422030,4655,4585,4670,4580,169210
20240313,132800,28512303120,4585,4495,4600,4495,256025
20240313,132700,27345625910,4550,4550,4550,4550,0
20240313,132600,27345625910,4550,4525,4550,4520,36402
20240313,132500,27180205675,4525,4450,4525,4445,254874
20240313,132400,26036870855,4455,4335,4455,4335,215651
20240313,132300,25089442595,4340,4310,4340,4295,99007
20240313,132200,24661857200,4310,4270,4310,4260,45961
20240313,132100,24464498160,4265,4290,4300,4250,28395
20240313,132000,24343012180,4300,4245,4300,4235,52922
20240313,131900,24117284710,4240,4225,4245,4215,27705
20240313,131800,23999905860,4235,4225,4235,4210,16338
20240313,131700,23930959005,4215,4235,4240,4205,24654
20240313,131600,23826801725,4235,4200,4240,4190,31314
20240313,131500,23694417490,4200,4195,4220,4190,27671
20240313,131400,23578044160,4205,4215,4225,4190,17913
20240313,131300,23502814790,4225,4210,4225,4195,19100
20240313,131200,23422262135,4210,4190,4210,4180,14838
20240313,131100,23359964480,4190,4200,4215,4185,24783
20240313,131000,23255760955,4195,4200,4220,4185,23691
20240313,130900,23156267690,4200,4210,4210,4190,8827
20240313,130800,23119217165,4205,4180,4210,4175,16955
20240313,130700,23047967875,4185,4195,4205,4175,11021
20240313,130600,23001773725,4195,4170,4195,4170,20994
20240313,130500,22913893400,4180,4180,4180,4145,19352
20240313,130400,22833223980,4165,4180,4180,4165,3067
20240313,130300,22820411200,4165,4175,4180,4160,7257
20240313,130200,22790162155,4175,4175,4180,4160,6943
20240313,130100,22761215180,4175,4185,4195,4165,8582
20240313,130000,22725281000,4170,4185,4190,4165,6629
20240313,125900,22697534665,4185,4190,4190,4155,15567
20240313,125800,22632592475,4175,4200,4200,4165,14605
20240313,125700,22571515665,4185,4195,4200,4165,22298
20240313,125600,22478134630,4195,4185,4195,4170,16186
20240313,125500,22410326155,4185,4195,4200,4155,19511
20240313,125400,22328814845,4195,4170,4195,4170,17253
20240313,125300,22256569635,4180,4180,4190,4160,13383
20240313,125200,22200723065,4170,4160,4180,4155,13252
20240313,125100,22145527710,4165,4170,4180,4160,11791
20240313,125000,22096361520,4165,4165,4175,4155,9914
20240313,124900,22055071640,4165,4150,4165,4145,6438
20240313,124800,22028308240,4145,4135,4155,4130,6906
20240313,124700,21999672060,4130,4125,4150,4120,7887
20240313,124600,21967075125,4130,4160,4165,4120,11770
20240313,124500,21918433620,4165,4165,4165,4150,9054
20240313,124400,21880752625,4150,4165,4165,4135,10302
20240313,124300,21837992375,4165,4145,4165,4140,5102
20240313,124200,21816775175,4145,4130,4160,4130,5884
20240313,124100,21792361905,4145,4125,4155,4125,9674
20240313,124000,21752346715,4130,4115,4130,4110,8282
20240313,123900,21718202880,4115,4150,4165,4105,15666
20240313,123800,21653488315,4150,4165,4170,4150,8258
20240313,123700,21619129335,4150,4150,4170,4145,9001
20240313,123600,21581666600,4155,4160,4170,4150,5303
20240313,123500,21559592260,4160,4165,4175,4150,7202
20240313,123400,21529585435,4150,4185,4185,4150,16464
20240313,123300,21460921695,4185,4160,4185,4160,16288
20240313,123200,21392879900,4165,4180,4180,4160,7708
20240313,123100,21360774285,4170,4170,4180,4155,14369
20240313,123000,21300801400,4155,4160,4170,4145,33186
20240313,122900,21162625750,4155,4155,4160,4140,6180
20240313,122800,21136940070,4155,4130,4155,4115,14359
20240313,122700,21077480685,4135,4160,4160,4130,12114
20240313,122600,21027272465,4160,4150,4165,4145,7267
20240313,122500,20997066120,4150,4145,4165,4125,8454
20240313,122400,20961912490,4145,4145,4165,4120,23271
20240313,122300,20865408525,4155,4140,4160,4125,28786
20240313,122200,20746042400,4140,4100,4140,4085,32706
20240313,122100,20611281820,4100,4080,4100,4050,16250
20240313,122000,20544784290,4080,4060,4085,4030,60263
20240313,121900,20301108995,4080,4065,4080,4030,15374
20240313,121800,20238831115,4045,4045,4070,4040,7724
20240313,121700,20207497820,4045,4075,4075,4040,13090
20240313,121600,20154368785,4065,4055,4085,4055,10489
20240313,121500,20111660580,4065,4065,4070,4055,6608
20240313,121400,20084805780,4065,4030,4065,4030,7161
20240313,121300,20055752945,4045,4035,4065,4020,23516
20240313,121200,19960947435,4045,4085,4100,4030,30750
20240313,121100,19836203890,4090,4090,4095,4055,13698
20240313,121000,19780384565,4090,4100,4105,4055,21513
20240313,120900,19692596525,4085,4080,4105,4075,8474
20240313,120800,19657928485,4085,4100,4110,4075,7890
20240313,120700,19625605750,4095,4110,4125,4085,11148
20240313,120600,19579889625,4085,4125,4135,4065,29583
20240313,120500,19458690135,4125,4150,4150,4115,10725
20240313,120400,19414378715,4135,4150,4150,4115,9195
20240313,120300,19376313580,4145,4115,4155,4100,14340
20240313,120200,19317120850,4110,4110,4125,4095,9662
20240313,120100,19277387645,4115,4115,4120,4075,17596
20240313,120000,19205284085,4105,4160,4165,4105,26488
20240313,115900,19095828660,4140,4190,4200,4115,25923
20240313,115800,18988296980,4195,4190,4200,4175,11211
20240313,115700,18941316890,4195,4215,4225,4180,15946
20240313,115600,18874381695,4215,4235,4240,4215,9876
20240313,115500,18832627345,4235,4225,4240,4220,7560
20240313,115400,18800637500,4230,4240,4245,4225,11695
20240313,115300,18751090510,4230,4225,4245,4225,9702
20240313,115200,18710018520,4225,4225,4250,4225,15344
20240313,115100,18644949445,4230,4235,4250,4225,16386
20240313,115000,18575452570,4240,4225,4240,4220,15135
20240313,114900,18511436895,4225,4230,4245,4220,16833
20240313,114800,18440051560,4235,4235,4240,4210,17276
20240313,114700,18366932695,4230,4230,4245,4220,12062
20240313,114600,18315864665,4225,4250,4250,4225,8599
20240313,114500,18279454640,4250,4225,4250,4210,25054
20240313,114400,18173347300,4225,4215,4235,4205,9670
20240313,114300,18132583805,4215,4215,4235,4210,14154
20240313,114200,18072726320,4230,4210,4230,4200,13180
20240313,114100,18017153610,4210,4210,4225,4200,13340
20240313,114000,17960940235,4225,4225,4230,4200,14188
20240313,113900,17901117260,4215,4205,4230,4205,13990
20240313,113800,17842071515,4210,4220,4230,4205,10468
20240313,113700,17797927115,4220,4210,4230,4200,15600
20240313,113600,17732147200,4220,4205,4220,4185,10444
20240313,113500,17688174300,4180,4165,4205,4160,11085
20240313,113400,17641632255,4165,4200,4205,4160,16285
20240313,113300,17573487830,4180,4175,4200,4175,14493
20240313,113200,17512712570,4190,4190,4190,4170,5214
20240313,113100,17490883145,4175,4180,4200,4170,8845
20240313,113000,17453821610,4195,4190,4195,4170,9889
20240313,112900,17412384065,4175,4180,4200,4155,18905
20240313,112800,17333497125,4195,4175,4195,4165,11182
20240313,112700,17286692200,4165,4190,4190,4155,10448
20240313,112600,17243145310,4190,4190,4195,4170,8054
20240313,112500,17209418750,4170,4190,4190,4150,16092
20240313,112400,17142269520,4190,4165,4195,4145,11517
20240313,112300,17094127380,4165,4155,4165,4140,8889
20240313,112200,17057136485,4155,4135,4160,4135,9898
20240313,112100,17016116195,4135,4160,4165,4120,16271
20240313,112000,16948701275,4160,4135,4160,4130,6888
20240313,111900,16920092065,4130,4165,4165,4115,15171
20240313,111800,16857230615,4150,4190,4200,4120,25615
20240313,111700,16750827665,4185,4190,4190,4165,9546
20240313,111600,16710935225,4190,4195,4200,4175,6977
20240313,111500,16681669380,4185,4200,4205,4165,16877
20240313,111400,16610948310,4190,4180,4205,4160,17053
20240313,111300,16539511245,4170,4185,4195,4130,29367
20240313,111200,16417421800,4195,4175,4195,4175,11496
20240313,111100,16369253320,4190,4165,4190,4155,20034
20240313,111000,16285637040,4165,4195,4205,4145,21951
20240313,110900,16194096390,4200,4195,4210,4195,12793
20240313,110800,16140274785,4205,4175,4215,4170,26446
20240313,110700,16029369240,4180,4220,4225,4175,21153
20240313,110600,15940480720,4205,4225,4225,4190,16294
20240313,110500,15872007985,4225,4220,4225,4190,19675
20240313,110400,15789070285,4220,4220,4235,4180,28007
20240313,110300,15671001670,4230,4215,4235,4200,20496
20240313,110200,15584537865,4205,4205,4220,4175,32883
20240313,110100,15446700000,4220,4235,4245,4195,32270
20240313,110000,15310488635,4225,4235,4240,4215,22683
20240313,105900,15214559915,4240,4225,4240,4205,26058
20240313,105800,15104300215,4220,4185,4225,4175,46236
20240313,105700,14910219020,4190,4180,4190,4155,24381
20240313,105600,14808254695,4155,4145,4180,4135,15381
20240313,105500,14744286285,4140,4125,4145,4120,12185
20240313,105400,14693907490,4120,4090,4125,4085,21722
20240313,105300,14604889865,4085,4130,4140,4085,25277
20240313,105200,14500644365,4120,4075,4130,4055,26975
20240313,105100,14390258605,4075,4165,4175,4060,52833
20240313,105000,14173090795,4165,4150,4170,4140,11227
20240313,104900,14126393260,4140,4165,4180,4125,23189
20240313,104800,14029985770,4165,4140,4170,4125,15528
20240313,104700,13965580175,4125,4125,4145,4120,9341
20240313,104600,13927004190,4145,4150,4155,4120,26100
20240313,104500,13819056610,4145,4200,4200,4145,17709
20240313,104400,13745165855,4185,4215,4215,4170,14481
20240313,104300,13684281455,4215,4135,4215,4135,21459
20240313,104200,13594271155,4155,4205,4205,4120,49219
20240313,104100,13389491315,4200,4220,4235,4190,14808
20240313,104000,13327189980,4230,4225,4240,4215,13685
20240313,103900,13269240540,4215,4235,4255,4190,32135
20240313,103800,13133968240,4255,4240,4255,4210,23044
20240313,103700,13036383035,4230,4250,4260,4225,13201
20240313,103600,12980371360,4260,4250,4265,4230,15869
20240313,103500,12912820995,4230,4255,4255,4220,18375
20240313,103400,12835010500,4255,4255,4260,4200,25504
20240313,103300,12726884325,4245,4235,4260,4220,22035
20240313,103200,12633314440,4230,4260,4260,4230,14968
20240313,103100,12569816065,4245,4250,4265,4235,18016
20240313,103000,12493174500,4250,4200,4250,4195,15689
20240313,102900,12426728155,4210,4235,4255,4195,18229
20240313,102800,12349599635,4230,4250,4260,4225,20865
20240313,102700,12261106925,4250,4250,4250,4220,15093
20240313,102600,12197125015,4250,4215,4255,4215,13160
20240313,102500,12141288110,4230,4215,4235,4185,31587
20240313,102400,12008000155,4215,4225,4230,4180,37812
20240313,102300,11849039300,4220,4235,4235,4200,23282
20240313,102200,11750772385,4230,4250,4270,4205,21709
20240313,102100,11659012050,4265,4285,4285,4245,12667
20240313,102000,11604925405,4285,4275,4285,4260,20754
20240313,101900,11516139635,4280,4275,4280,4265,15239
20240313,101800,11450984120,4275,4275,4280,4260,20429
20240313,101700,11363724755,4280,4270,4280,4265,15612
20240313,101600,11296974335,4265,4260,4275,4245,21951
20240313,101500,11203226825,4260,4275,4275,4220,31760
20240313,101400,11068289415,4270,4275,4280,4265,15405
20240313,101300,11002462710,4275,4280,4280,4265,11963
20240313,101200,10951329505,4275,4260,4280,4255,16224
20240313,101100,10882100300,4265,4240,4270,4240,13309
20240313,101000,10825402485,4240,4265,4265,4220,19850
20240313,100900,10741185165,4255,4230,4265,4230,12048
20240313,100800,10689872330,4255,4230,4260,4225,25120
20240313,100700,10583267060,4225,4245,4260,4225,18481
20240313,100600,10504757325,4240,4220,4250,4210,12422
20240313,100500,10452113065,4210,4260,4270,4200,31384
20240313,100400,10319297695,4265,4255,4265,4240,19100
20240313,100300,10237982970,4250,4230,4255,4220,11990
20240313,100200,10187117995,4235,4255,4270,4210,24022
20240313,100100,10085148390,4265,4235,4265,4205,23824
20240313,100000,9984319545,4260,4280,4285,4215,23899
20240313,095900,9882631605,4275,4260,4280,4235,13852
20240313,095800,9823555805,4250,4280,4280,4245,17360
20240313,095700,9749446805,4270,4270,4285,4265,12995
20240313,095600,9693887035,4270,4265,4295,4255,34562
20240313,095500,9546132795,4265,4250,4265,4215,20515
20240313,095400,9459203865,4265,4250,4265,4235,10232
20240313,095300,9415668310,4235,4270,4280,4220,20026
20240313,095200,9330568915,4275,4220,4280,4215,55837
20240313,095100,9093037525,4220,4190,4220,4170,14081
20240313,095000,9033765890,4190,4215,4215,4170,24618
20240313,094900,8930384220,4205,4245,4245,4180,29570
20240313,094800,8805946510,4245,4260,4270,4225,21554
20240313,094700,8714521945,4270,4255,4275,4215,17125
20240313,094600,8641749085,4255,4280,4290,4235,17541
20240313,094500,8567039510,4290,4270,4300,4255,19626
20240313,094400,8483009115,4270,4250,4280,4235,27896
20240313,094300,8364266470,4255,4315,4325,4145,102962
20240313,094200,7928443550,4325,4325,4335,4310,17382
20240313,094100,7853305080,4330,4320,4340,4300,32003
20240313,094000,7715286320,4320,4340,4365,4310,54258
20240313,093900,7479450090,4345,4340,4355,4310,66364
20240313,093800,7192053130,4340,4355,4365,4330,48024
20240313,093700,6983203725,4355,4370,4385,4325,109894
20240313,093600,6503768215,4365,4355,4375,4330,81155
20240313,093500,6150090445,4360,4315,4360,4315,51775
20240313,093400,5925344255,4315,4325,4345,4305,41937
20240313,093300,5743897065,4325,4325,4360,4310,113018
20240313,093200,5253559370,4325,4295,4335,4280,58947
20240313,093100,4999267965,4285,4310,4325,4255,53209
20240313,093000,4770969350,4310,4235,4310,4235,54316
20240313,092900,4538315495,4245,4290,4290,4175,50108
20240313,092800,4325891790,4290,4240,4295,4225,73562
20240313,092700,4012237665,4240,4170,4245,4150,59392
20240313,092600,3762742405,4170,4185,4205,4165,39594
20240313,092500,3597321010,4185,4315,4320,4000,144909
20240313,092400,2993586860,4295,4295,4335,4290,96009
20240313,092300,2579570035,4300,4245,4325,4245,145992
20240313,092200,1954259030,4255,4195,4255,4170,85072
20240313,092100,1595945940,4200,4200,4220,4145,95449
20240313,092000,1195643915,4200,4175,4200,4130,87522
20240313,091900,830984250,4175,4140,4185,4115,88332
20240313,091800,464656865,4115,4115,4115,4115,0
20240313,091700,464656865,4115,4065,4115,4020,44257
20240313,091600,284125470,4065,4075,4080,4005,46091
20240313,091500,97537730,4055,3800,4105,3800,23609
20240313,091400,2753230,3800,3800,3800,3800,0
20240313,091300,2753230,3800,3800,3800,3800,0
20240313,091200,2753230,3800,3800,3800,3800,0
20240313,091100,2753230,3800,3800,3800,3800,2
20240313,091000,2745630,3765,3765,3765,3765,0
20240313,090900,2745630,3765,3765,3765,3765,0
20240313,090800,2745630,3765,3765,3765,3765,2
20240313,090700,2738100,3810,3775,3815,3755,32
20240313,090600,2617570,3765,3765,3765,3765,7
20240313,090500,2591215,3825,3820,3825,3820,20
20240313,090400,2514750,3795,3810,3830,3795,70
20240313,090300,2247745,3820,3760,3820,3760,280
20240313,090200,1190940,3765,3740,3765,3740,62
20240313,090100,958760,3765,3765,3765,3765,2
20240313,090000,951230,3745,3745,3745,3745,254