KissMeData/014530/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,185900,857643395,3950,3950,3950,3950,1980
20240305,185800,857643395,3950,3950,3950,3950,0
20240305,185700,857643395,3950,3950,3950,3950,0
20240305,185600,857643395,3950,3950,3950,3950,0
20240305,185500,857643395,3950,3950,3950,3950,0
20240305,185400,857643395,3950,3950,3950,3950,0
20240305,185300,857643395,3950,3950,3950,3950,0
20240305,185200,857643395,3950,3950,3950,3950,0
20240305,185100,857643395,3950,3950,3950,3950,0
20240305,185000,857643395,3950,3950,3950,3950,0
20240305,184900,857643395,3950,3950,3950,3950,0
20240305,184800,857643395,3950,3950,3950,3950,0
20240305,184700,857643395,3950,3950,3950,3950,0
20240305,184600,857643395,3950,3950,3950,3950,0
20240305,184500,857643395,3950,3950,3950,3950,0
20240305,184400,857643395,3950,3950,3950,3950,0
20240305,184300,857643395,3950,3950,3950,3950,0
20240305,184200,857643395,3950,3950,3950,3950,0
20240305,184100,857643395,3950,3950,3950,3950,0
20240305,184000,857643395,3950,3950,3950,3950,0
20240305,183900,857643395,3950,3950,3950,3950,0
20240305,183800,857643395,3950,3950,3950,3950,0
20240305,183700,857643395,3950,3950,3950,3950,0
20240305,183600,857643395,3950,3950,3950,3950,0
20240305,183500,857643395,3950,3950,3950,3950,0
20240305,183400,857643395,3950,3950,3950,3950,0
20240305,183300,857643395,3950,3950,3950,3950,0
20240305,183200,857643395,3950,3950,3950,3950,0
20240305,183100,857643395,3950,3950,3950,3950,0
20240305,183000,857643395,3950,3950,3950,3950,0
20240305,182900,857643395,3950,3950,3950,3950,1980
20240305,182800,857643395,3950,3950,3950,3950,0
20240305,182700,857643395,3950,3950,3950,3950,0
20240305,182600,857643395,3950,3950,3950,3950,0
20240305,182500,857643395,3950,3950,3950,3950,0
20240305,182400,857643395,3950,3950,3950,3950,0
20240305,182300,857643395,3950,3950,3950,3950,0
20240305,182200,857643395,3950,3950,3950,3950,0
20240305,182100,857643395,3950,3950,3950,3950,0
20240305,182000,857643395,3950,3950,3950,3950,0
20240305,181900,857643395,3950,3950,3950,3950,0
20240305,181800,857643395,3950,3950,3950,3950,0
20240305,181700,857643395,3950,3950,3950,3950,0
20240305,181600,857643395,3950,3950,3950,3950,0
20240305,181500,857643395,3950,3950,3950,3950,0
20240305,181400,857643395,3950,3950,3950,3950,0
20240305,181300,857643395,3950,3950,3950,3950,0
20240305,181200,857643395,3950,3950,3950,3950,0
20240305,181100,857643395,3950,3950,3950,3950,0
20240305,181000,857643395,3950,3950,3950,3950,0
20240305,180900,857643395,3950,3950,3950,3950,0
20240305,180800,857643395,3950,3950,3950,3950,0
20240305,180700,857643395,3950,3950,3950,3950,0
20240305,180600,857643395,3950,3950,3950,3950,0
20240305,180500,857643395,3950,3950,3950,3950,0
20240305,180400,857643395,3950,3950,3950,3950,0
20240305,180300,857643395,3950,3950,3950,3950,0
20240305,180200,857643395,3950,3950,3950,3950,0
20240305,180100,857643395,3950,3950,3950,3950,0
20240305,180000,857643395,3950,3950,3950,3950,0
20240305,175900,857643395,3950,3950,3950,3950,1980
20240305,175800,857643395,3950,3950,3950,3950,0
20240305,175700,857643395,3950,3950,3950,3950,0
20240305,175600,857643395,3950,3950,3950,3950,0
20240305,175500,857643395,3950,3950,3950,3950,0
20240305,175400,857643395,3950,3950,3950,3950,0
20240305,175300,857643395,3950,3950,3950,3950,0
20240305,175200,857643395,3950,3950,3950,3950,0
20240305,175100,857643395,3950,3950,3950,3950,0
20240305,175000,857643395,3950,3950,3950,3950,0
20240305,174900,857643395,3950,3950,3950,3950,0
20240305,174800,857643395,3950,3950,3950,3950,0
20240305,174700,857643395,3950,3950,3950,3950,0
20240305,174600,857643395,3950,3950,3950,3950,0
20240305,174500,857643395,3950,3950,3950,3950,0
20240305,174400,857643395,3950,3950,3950,3950,0
20240305,174300,857643395,3950,3950,3950,3950,0
20240305,174200,857643395,3950,3950,3950,3950,0
20240305,174100,857643395,3950,3950,3950,3950,0
20240305,174000,857643395,3950,3950,3950,3950,0
20240305,173900,857643395,3950,3950,3950,3950,0
20240305,173800,857643395,3950,3950,3950,3950,0
20240305,173700,857643395,3950,3950,3950,3950,0
20240305,173600,857643395,3950,3950,3950,3950,0
20240305,173500,857643395,3950,3950,3950,3950,0
20240305,173400,857643395,3950,3950,3950,3950,0
20240305,173300,857643395,3950,3950,3950,3950,0
20240305,173200,857643395,3950,3950,3950,3950,0
20240305,173100,857643395,3950,3950,3950,3950,0
20240305,173000,857643395,3950,3950,3950,3950,0
20240305,172900,857643395,3950,3950,3950,3950,1980
20240305,172800,857643395,3950,3950,3950,3950,0
20240305,172700,857643395,3950,3950,3950,3950,0
20240305,172600,857643395,3950,3950,3950,3950,0
20240305,172500,857643395,3950,3950,3950,3950,0
20240305,172400,857643395,3950,3950,3950,3950,0
20240305,172300,857643395,3950,3950,3950,3950,0
20240305,172200,857643395,3950,3950,3950,3950,0
20240305,172100,857643395,3950,3950,3950,3950,0
20240305,172000,857643395,3950,3950,3950,3950,0
20240305,171900,857643395,3950,3950,3950,3950,0
20240305,171800,857643395,3950,3950,3950,3950,0
20240305,171700,857643395,3950,3950,3950,3950,0
20240305,171600,857643395,3950,3950,3950,3950,0
20240305,171500,857643395,3950,3950,3950,3950,0
20240305,171400,857643395,3950,3950,3950,3950,0
20240305,171300,857643395,3950,3950,3950,3950,0
20240305,171200,857643395,3950,3950,3950,3950,0
20240305,171100,857643395,3950,3950,3950,3950,0
20240305,171000,857643395,3950,3950,3950,3950,0
20240305,170900,857643395,3950,3950,3950,3950,0
20240305,170800,857643395,3950,3950,3950,3950,0
20240305,170700,857643395,3950,3950,3950,3950,0
20240305,170600,857643395,3950,3950,3950,3950,0
20240305,170500,857643395,3950,3950,3950,3950,0
20240305,170400,857643395,3950,3950,3950,3950,0
20240305,170300,857643395,3950,3950,3950,3950,0
20240305,170200,857643395,3950,3950,3950,3950,0
20240305,170100,857643395,3950,3950,3950,3950,0
20240305,170000,857643395,3950,3950,3950,3950,0
20240305,165900,857643395,3950,3950,3950,3950,1980
20240305,165800,857643395,3950,3950,3950,3950,0
20240305,165700,857643395,3950,3950,3950,3950,0
20240305,165600,857643395,3950,3950,3950,3950,0
20240305,165500,857643395,3950,3950,3950,3950,0
20240305,165400,857643395,3950,3950,3950,3950,0
20240305,165300,857643395,3950,3950,3950,3950,0
20240305,165200,857643395,3950,3950,3950,3950,0
20240305,165100,857643395,3950,3950,3950,3950,0
20240305,165000,857643395,3950,3950,3950,3950,0
20240305,164900,857643395,3950,3950,3950,3950,0
20240305,164800,857643395,3950,3950,3950,3950,0
20240305,164700,857643395,3950,3950,3950,3950,0
20240305,164600,857643395,3950,3950,3950,3950,0
20240305,164500,857643395,3950,3950,3950,3950,0
20240305,164400,857643395,3950,3950,3950,3950,0
20240305,164300,857643395,3950,3950,3950,3950,0
20240305,164200,857643395,3950,3950,3950,3950,0
20240305,164100,857643395,3950,3950,3950,3950,0
20240305,164000,857643395,3950,3950,3950,3950,0
20240305,163900,857643395,3950,3950,3950,3950,0
20240305,163800,857643395,3950,3950,3950,3950,0
20240305,163700,857643395,3950,3950,3950,3950,0
20240305,163600,857643395,3950,3950,3950,3950,0
20240305,163500,857643395,3950,3950,3950,3950,0
20240305,163400,857643395,3950,3950,3950,3950,0
20240305,163300,857643395,3950,3950,3950,3950,0
20240305,163200,857643395,3950,3950,3950,3950,0
20240305,163100,857643395,3950,3950,3950,3950,0
20240305,163000,857643395,3950,3950,3950,3950,0
20240305,162900,857643395,3950,3950,3950,3950,1980
20240305,162800,857643395,3950,3950,3950,3950,0
20240305,162700,857643395,3950,3950,3950,3950,0
20240305,162600,857643395,3950,3950,3950,3950,0
20240305,162500,857643395,3950,3950,3950,3950,0
20240305,162400,857643395,3950,3950,3950,3950,0
20240305,162300,857643395,3950,3950,3950,3950,0
20240305,162200,857643395,3950,3950,3950,3950,0
20240305,162100,857643395,3950,3950,3950,3950,0
20240305,162000,857643395,3950,3950,3950,3950,0
20240305,161900,857643395,3950,3950,3950,3950,0
20240305,161800,857643395,3950,3950,3950,3950,0
20240305,161700,857643395,3950,3950,3950,3950,0
20240305,161600,857643395,3950,3950,3950,3950,0
20240305,161500,857643395,3950,3950,3950,3950,0
20240305,161400,857643395,3950,3950,3950,3950,0
20240305,161300,857643395,3950,3950,3950,3950,0
20240305,161200,857643395,3950,3950,3950,3950,0
20240305,161100,857643395,3950,3950,3950,3950,0
20240305,161000,857643395,3950,3950,3950,3950,0
20240305,160900,857643395,3950,3950,3950,3950,0
20240305,160800,857643395,3950,3950,3950,3950,0
20240305,160700,857643395,3950,3950,3950,3950,0
20240305,160600,857643395,3950,3950,3950,3950,0
20240305,160500,857643395,3950,3950,3950,3950,0
20240305,160400,857643395,3950,3950,3950,3950,0
20240305,160300,857643395,3950,3950,3950,3950,0
20240305,160200,857643395,3950,3950,3950,3950,0
20240305,160100,857643395,3950,3950,3950,3950,0
20240305,160000,857643395,3950,3950,3950,3950,0
20240305,155900,857643395,3950,3950,3950,3950,1980
20240305,155800,857643395,3950,3950,3950,3950,0
20240305,155700,857643395,3950,3950,3950,3950,0
20240305,155600,857643395,3950,3950,3950,3950,0
20240305,155500,857643395,3950,3950,3950,3950,0
20240305,155400,857643395,3950,3950,3950,3950,0
20240305,155300,857643395,3950,3950,3950,3950,0
20240305,155200,857643395,3950,3950,3950,3950,0
20240305,155100,857643395,3950,3950,3950,3950,0
20240305,155000,857643395,3950,3950,3950,3950,0
20240305,154900,857643395,3950,3950,3950,3950,0
20240305,154800,857643395,3950,3950,3950,3950,0
20240305,154700,857643395,3950,3950,3950,3950,0
20240305,154600,857643395,3950,3950,3950,3950,0
20240305,154500,857643395,3950,3950,3950,3950,0
20240305,154400,857643395,3950,3950,3950,3950,0
20240305,154300,857643395,3950,3950,3950,3950,0
20240305,154200,857643395,3950,3950,3950,3950,0
20240305,154100,857643395,3950,3950,3950,3950,0
20240305,154000,857643395,3950,3950,3950,3950,0
20240305,153900,857643395,3950,3950,3950,3950,0
20240305,153800,857643395,3950,3950,3950,3950,0
20240305,153700,857643395,3950,3950,3950,3950,0
20240305,153600,857643395,3950,3950,3950,3950,0
20240305,153500,857643395,3950,3950,3950,3950,0
20240305,153400,857643395,3950,3950,3950,3950,0
20240305,153300,857643395,3950,3950,3950,3950,0
20240305,153200,857643395,3950,3950,3950,3950,0
20240305,153100,857643395,3950,3950,3950,3950,0
20240305,153000,857643395,3950,3950,3950,3950,1980
20240305,152900,849822395,3950,3950,3950,3950,0
20240305,152800,849822395,3950,3950,3950,3950,0
20240305,152700,849822395,3950,3950,3950,3950,0
20240305,152600,849822395,3950,3950,3950,3950,0
20240305,152500,849822395,3950,3950,3950,3950,0
20240305,152400,849822395,3950,3950,3950,3950,0
20240305,152300,849822395,3950,3950,3950,3950,0
20240305,152200,849822395,3950,3950,3950,3950,0
20240305,152100,849822395,3950,3950,3950,3950,0
20240305,152000,849822395,3950,3950,3950,3950,0
20240305,151900,849822395,3950,3945,3950,3945,14
20240305,151800,849767155,3950,3950,3950,3950,0
20240305,151700,849767155,3950,3950,3950,3945,59
20240305,151600,849534110,3950,3950,3950,3950,57
20240305,151500,849308960,3950,3950,3955,3950,2953
20240305,151400,837644605,3950,3950,3950,3950,2458
20240305,151300,827935505,3945,3945,3945,3945,1599
20240305,151200,821627450,3945,3950,3950,3945,100
20240305,151100,821232665,3950,3945,3950,3945,52
20240305,151000,821027520,3945,3950,3950,3945,2
20240305,150900,821019625,3940,3950,3950,3940,1352
20240305,150800,815682390,3950,3950,3950,3950,0
20240305,150700,815682390,3950,3950,3950,3950,2562
20240305,150600,805562490,3945,3945,3945,3945,266
20240305,150500,804513120,3945,3945,3945,3945,0
20240305,150400,804513120,3945,3945,3945,3945,23
20240305,150300,804422385,3945,3945,3945,3945,1000
20240305,150200,800477385,3945,3945,3945,3945,101
20240305,150100,800078940,3950,3950,3950,3950,205
20240305,150000,799269190,3950,3950,3950,3950,1141
20240305,145900,794762240,3950,3950,3950,3950,0
20240305,145800,794762240,3950,3945,3950,3945,7655
20240305,145700,764550845,3940,3940,3940,3940,2
20240305,145600,764542965,3945,3945,3945,3945,0
20240305,145500,764542965,3945,3940,3945,3940,2
20240305,145400,764535080,3940,3940,3940,3940,0
20240305,145300,764535080,3940,3940,3940,3940,276
20240305,145200,763447640,3940,3935,3940,3935,195
20240305,145100,762679355,3940,3935,3940,3935,56
20240305,145000,762458990,3935,3935,3935,3935,477
20240305,144900,760581995,3935,3935,3935,3935,0
20240305,144800,760581995,3935,3935,3935,3935,0
20240305,144700,760581995,3935,3935,3935,3935,150
20240305,144600,759991745,3935,3935,3935,3935,2
20240305,144500,759983875,3935,3935,3935,3935,27
20240305,144400,759877630,3935,3935,3935,3935,17
20240305,144300,759810735,3940,3940,3940,3940,11
20240305,144200,759767395,3940,3940,3940,3940,109
20240305,144100,759337935,3940,3940,3940,3940,0
20240305,144000,759337935,3940,3940,3940,3940,2
20240305,143900,759330055,3940,3940,3940,3940,0
20240305,143800,759330055,3940,3940,3940,3940,66
20240305,143700,759070015,3940,3945,3945,3940,287
20240305,143600,757937945,3945,3945,3945,3945,0
20240305,143500,757937945,3945,3945,3945,3945,538
20240305,143400,755815535,3950,3950,3950,3950,100
20240305,143300,755420535,3950,3950,3950,3950,1
20240305,143200,755416585,3945,3945,3945,3945,0
20240305,143100,755416585,3945,3945,3945,3945,1
20240305,143000,755412640,3950,3950,3950,3950,253
20240305,142900,754413290,3950,3950,3950,3950,1737
20240305,142800,747552140,3955,3955,3955,3955,1
20240305,142700,747548185,3950,3950,3950,3950,0
20240305,142600,747548185,3950,3950,3950,3950,1954
20240305,142500,739829885,3950,3955,3955,3950,7004
20240305,142400,712148280,3950,3960,3960,3950,356
20240305,142300,710740640,3960,3960,3960,3960,0
20240305,142200,710740640,3960,3955,3960,3955,221
20240305,142100,709865580,3960,3955,3960,3955,1904
20240305,142000,702326950,3955,3955,3955,3955,615
20240305,141900,699894625,3945,3945,3945,3945,0
20240305,141800,699894625,3945,3945,3945,3945,10
20240305,141700,699855175,3955,3940,3955,3940,4051
20240305,141600,683852475,3945,3945,3945,3945,0
20240305,141500,683852475,3945,3945,3945,3945,0
20240305,141400,683852475,3945,3945,3945,3945,300
20240305,141300,682668975,3945,3940,3945,3940,2500
20240305,141200,672816475,3950,3945,3950,3945,2089
20240305,141100,664566450,3945,3940,3945,3940,2141
20240305,141000,656123970,3940,3940,3940,3940,0
20240305,140900,656123970,3940,3940,3940,3940,217
20240305,140800,655268990,3940,3940,3940,3935,430
20240305,140700,653574810,3940,3930,3940,3930,3968
20240305,140600,637954645,3925,3925,3925,3925,2996
20240305,140500,626195345,3925,3925,3925,3925,4
20240305,140400,626179645,3930,3930,3930,3925,3818
20240305,140300,611177405,3930,3930,3935,3930,1139
20240305,140200,606698450,3935,3925,3935,3925,6497
20240305,140100,581165525,3920,3915,3920,3915,1279
20240305,140000,576154660,3915,3915,3915,3915,0
20240305,135900,576154660,3915,3915,3915,3915,0
20240305,135800,576154660,3915,3915,3915,3915,500
20240305,135700,574197160,3920,3920,3920,3920,0
20240305,135600,574197160,3920,3920,3920,3920,0
20240305,135500,574197160,3920,3920,3920,3920,339
20240305,135400,572868280,3920,3920,3920,3920,1
20240305,135300,572864360,3905,3915,3915,3905,1081
20240305,135200,568637945,3905,3910,3910,3905,353
20240305,135100,567257865,3910,3905,3910,3905,1507
20240305,135000,561370160,3905,3905,3905,3905,0
20240305,134900,561370160,3905,3905,3905,3905,0
20240305,134800,561370160,3905,3905,3905,3905,1
20240305,134700,561366255,3910,3905,3910,3905,3215
20240305,134600,548809875,3905,3905,3905,3905,11
20240305,134500,548766920,3900,3905,3905,3900,17970
20240305,134400,478594075,3900,3900,3900,3900,0
20240305,134300,478594075,3900,3895,3900,3895,458
20240305,134200,476808040,3890,3890,3890,3890,1208
20240305,134100,472108920,3880,3880,3880,3880,0
20240305,134000,472108920,3880,3880,3880,3880,0
20240305,133900,472108920,3880,3880,3880,3880,0
20240305,133800,472108920,3880,3885,3885,3880,500
20240305,133700,470167595,3885,3885,3885,3885,1494
20240305,133600,464363405,3885,3885,3885,3885,400
20240305,133500,462809405,3885,3885,3885,3885,505
20240305,133400,460847480,3885,3890,3890,3885,707
20240305,133300,458097380,3890,3890,3890,3890,0
20240305,133200,458097380,3890,3890,3890,3890,215
20240305,133100,457261030,3890,3890,3890,3890,0
20240305,133000,457261030,3890,3890,3890,3890,0
20240305,132900,457261030,3890,3890,3890,3890,160
20240305,132800,456638630,3885,3885,3885,3885,0
20240305,132700,456638630,3885,3895,3895,3885,3451
20240305,132600,443227375,3895,3895,3895,3895,116
20240305,132500,442775555,3895,3895,3895,3895,0
20240305,132400,442775555,3895,3895,3895,3895,0
20240305,132300,442775555,3895,3895,3895,3895,0
20240305,132200,442775555,3895,3895,3895,3895,0
20240305,132100,442775555,3895,3895,3895,3895,53
20240305,132000,442569120,3895,3895,3895,3895,5
20240305,131900,442549645,3890,3890,3890,3890,0
20240305,131800,442549645,3890,3890,3890,3890,5497
20240305,131700,421166315,3895,3895,3895,3895,141
20240305,131600,420617120,3895,3895,3895,3895,64
20240305,131500,420367840,3895,3895,3895,3895,0
20240305,131400,420367840,3895,3895,3895,3895,0
20240305,131300,420367840,3895,3895,3895,3895,0
20240305,131200,420367840,3895,3895,3895,3895,0
20240305,131100,420367840,3895,3895,3895,3895,678
20240305,131000,417727030,3895,3895,3895,3895,0
20240305,130900,417727030,3895,3895,3895,3895,0
20240305,130800,417727030,3895,3895,3895,3895,520
20240305,130700,415701630,3895,3895,3895,3895,384
20240305,130600,414205950,3895,3895,3895,3895,510
20240305,130500,412219500,3890,3890,3890,3890,0
20240305,130400,412219500,3890,3890,3890,3890,4
20240305,130300,412203940,3890,3890,3890,3890,42
20240305,130200,412040560,3890,3890,3890,3890,114
20240305,130100,411597100,3895,3895,3895,3895,0
20240305,130000,411597100,3895,3895,3895,3895,5
20240305,125900,411577625,3895,3900,3900,3895,1805
20240305,125800,404547145,3895,3895,3895,3895,27
20240305,125700,404441980,3900,3900,3900,3900,0
20240305,125600,404441980,3900,3900,3900,3900,1
20240305,125500,404438080,3900,3900,3900,3900,0
20240305,125400,404438080,3900,3900,3900,3900,0
20240305,125300,404438080,3900,3900,3900,3900,0
20240305,125200,404438080,3900,3900,3900,3900,10
20240305,125100,404399080,3900,3900,3900,3900,0
20240305,125000,404399080,3900,3900,3900,3900,1
20240305,124900,404395180,3895,3900,3900,3895,28
20240305,124800,404286115,3900,3900,3900,3900,10
20240305,124700,404247115,3900,3900,3900,3900,13
20240305,124600,404196415,3900,3900,3900,3900,6
20240305,124500,404173015,3900,3900,3900,3900,4
20240305,124400,404157415,3895,3900,3900,3895,590
20240305,124300,401858845,3900,3900,3900,3900,0
20240305,124200,401858845,3900,3900,3900,3900,158
20240305,124100,401242645,3900,3900,3900,3900,17
20240305,124000,401176345,3900,3900,3900,3900,4
20240305,123900,401160745,3900,3900,3900,3900,5
20240305,123800,401141245,3900,3900,3900,3900,76
20240305,123700,400844845,3900,3900,3900,3900,0
20240305,123600,400844845,3900,3900,3900,3900,291
20240305,123500,399709945,3900,3900,3900,3900,0
20240305,123400,399709945,3900,3900,3900,3900,1
20240305,123300,399706045,3895,3895,3895,3895,206
20240305,123200,398903675,3895,3895,3895,3890,1078
20240305,123100,394706080,3895,3895,3895,3895,50
20240305,123000,394511330,3895,3895,3895,3890,2380
20240305,122900,385247320,3895,3895,3895,3895,14611
20240305,122800,328337475,3900,3895,3900,3895,6775
20240305,122700,301947930,3900,3900,3900,3900,0
20240305,122600,301947930,3900,3900,3900,3900,0
20240305,122500,301947930,3900,3900,3900,3900,0
20240305,122400,301947930,3900,3900,3900,3900,0
20240305,122300,301947930,3900,3900,3900,3900,0
20240305,122200,301947930,3900,3900,3900,3900,0
20240305,122100,301947930,3900,3900,3900,3900,0
20240305,122000,301947930,3900,3900,3900,3900,2
20240305,121900,301940130,3900,3895,3900,3895,28
20240305,121800,301831065,3895,3900,3900,3895,7853
20240305,121700,271240360,3905,3905,3905,3905,0
20240305,121600,271240360,3905,3905,3905,3905,15
20240305,121500,271181785,3905,3905,3905,3905,165
20240305,121400,270537460,3905,3905,3905,3905,295
20240305,121300,269385485,3905,3905,3905,3905,0
20240305,121200,269385485,3905,3905,3905,3905,0
20240305,121100,269385485,3905,3905,3905,3905,0
20240305,121000,269385485,3905,3905,3905,3905,501
20240305,120900,267429080,3895,3895,3895,3895,0
20240305,120800,267429080,3895,3895,3895,3895,0
20240305,120700,267429080,3895,3895,3895,3895,0
20240305,120600,267429080,3895,3900,3900,3895,2077
20240305,120500,259337985,3905,3905,3905,3905,0
20240305,120400,259337985,3905,3905,3905,3905,50
20240305,120300,259142735,3905,3905,3905,3905,1
20240305,120200,259138830,3900,3900,3900,3900,700
20240305,120100,256408830,3900,3900,3900,3900,0
20240305,120000,256408830,3900,3900,3900,3900,0
20240305,115900,256408830,3900,3900,3900,3900,96
20240305,115800,256034430,3905,3905,3905,3905,13
20240305,115700,255983665,3910,3910,3910,3910,0
20240305,115600,255983665,3910,3910,3910,3910,0
20240305,115500,255983665,3910,3910,3910,3910,0
20240305,115400,255983665,3910,3910,3910,3910,0
20240305,115300,255983665,3910,3910,3910,3910,20
20240305,115200,255905465,3905,3905,3905,3905,32
20240305,115100,255780505,3905,3905,3905,3905,70
20240305,115000,255507155,3905,3905,3905,3905,1
20240305,114900,255503250,3905,3905,3905,3905,300
20240305,114800,254331750,3905,3905,3905,3905,70
20240305,114700,254058400,3905,3905,3905,3905,3
20240305,114600,254046685,3905,3905,3905,3905,2
20240305,114500,254038875,3900,3900,3900,3900,0
20240305,114400,254038875,3900,3900,3900,3900,0
20240305,114300,254038875,3900,3900,3900,3900,0
20240305,114200,254038875,3900,3900,3900,3895,2218
20240305,114100,245388695,3900,3900,3900,3895,65
20240305,114000,245135395,3900,3900,3900,3900,510
20240305,113900,243146395,3900,3900,3900,3900,845
20240305,113800,239850895,3900,3900,3900,3900,400
20240305,113700,238290895,3900,3900,3900,3900,802
20240305,113600,235163095,3900,3900,3900,3900,0
20240305,113500,235163095,3900,3900,3900,3900,401
20240305,113400,233599195,3900,3900,3900,3900,0
20240305,113300,233599195,3900,3900,3900,3900,5542
20240305,113200,211985395,3900,3900,3900,3900,27
20240305,113100,211880095,3900,3905,3905,3900,1036
20240305,113000,207839650,3905,3905,3905,3905,0
20240305,112900,207839650,3905,3905,3905,3905,101
20240305,112800,207445245,3905,3900,3905,3900,143
20240305,112700,206886990,3905,3905,3905,3905,5
20240305,112600,206867465,3900,3900,3900,3900,47
20240305,112500,206684165,3905,3900,3905,3900,548
20240305,112400,204544360,3905,3905,3905,3905,10
20240305,112300,204505310,3905,3905,3905,3905,2
20240305,112200,204497500,3905,3905,3905,3905,300
20240305,112100,203326000,3905,3905,3905,3905,3
20240305,112000,203314285,3905,3900,3905,3900,64
20240305,111900,203064415,3900,3905,3905,3900,70
20240305,111800,202791410,3900,3900,3900,3900,464
20240305,111700,200981810,3905,3905,3905,3905,337
20240305,111600,199665825,3905,3905,3905,3905,1592
20240305,111500,193449065,3905,3905,3905,3905,1363
20240305,111400,188126550,3905,3905,3905,3905,0
20240305,111300,188126550,3905,3905,3905,3905,27
20240305,111200,188021115,3910,3910,3910,3910,2
20240305,111100,188013295,3905,3905,3905,3905,65
20240305,111000,187759470,3905,3905,3905,3905,0
20240305,110900,187759470,3905,3905,3905,3905,124
20240305,110800,187275250,3910,3910,3910,3905,2026
20240305,110700,179357870,3910,3910,3910,3910,0
20240305,110600,179357870,3910,3910,3910,3910,27
20240305,110500,179252300,3915,3915,3915,3915,3
20240305,110400,179240555,3915,3915,3915,3915,100
20240305,110300,178849055,3915,3915,3915,3915,100
20240305,110200,178457555,3915,3915,3915,3915,0
20240305,110100,178457555,3915,3915,3915,3915,70
20240305,110000,178183505,3910,3910,3910,3910,0
20240305,105900,178183505,3910,3910,3910,3910,0
20240305,105800,178183505,3910,3910,3910,3905,392
20240305,105700,176651035,3910,3910,3910,3910,1978
20240305,105600,168917055,3910,3910,3910,3910,64
20240305,105500,168666815,3910,3910,3910,3910,200
20240305,105400,167884815,3910,3910,3910,3910,100
20240305,105300,167493815,3915,3915,3915,3915,1
20240305,105200,167489900,3915,3915,3915,3915,10
20240305,105100,167450750,3910,3910,3910,3910,27
20240305,105000,167345180,3915,3915,3915,3915,1
20240305,104900,167341265,3915,3915,3915,3915,1
20240305,104800,167337350,3915,3915,3915,3915,1
20240305,104700,167333435,3915,3910,3915,3910,166
20240305,104600,166684370,3910,3910,3910,3910,4
20240305,104500,166668730,3910,3910,3910,3910,0
20240305,104400,166668730,3910,3915,3915,3910,1806
20240305,104300,159607170,3915,3915,3915,3915,1
20240305,104200,159603255,3910,3910,3910,3910,40
20240305,104100,159446855,3910,3910,3910,3910,0
20240305,104000,159446855,3910,3910,3910,3905,619
20240305,103900,157026700,3910,3910,3910,3910,70
20240305,103800,156753000,3910,3910,3910,3910,0
20240305,103700,156753000,3910,3910,3910,3910,1
20240305,103600,156749090,3905,3905,3905,3905,387
20240305,103500,155237855,3905,3900,3905,3900,539
20240305,103400,153133195,3905,3905,3905,3905,44
20240305,103300,152961375,3905,3905,3905,3905,309
20240305,103200,151754730,3905,3905,3905,3905,0
20240305,103100,151754730,3905,3905,3905,3905,1125
20240305,103000,147361605,3905,3905,3905,3905,860
20240305,102900,144003305,3905,3905,3905,3905,50
20240305,102800,143808055,3910,3910,3910,3910,0
20240305,102700,143808055,3910,3910,3910,3910,1
20240305,102600,143804145,3910,3910,3910,3910,18
20240305,102500,143733765,3910,3910,3910,3910,4
20240305,102400,143718125,3910,3910,3910,3910,0
20240305,102300,143718125,3910,3910,3910,3910,47
20240305,102200,143534355,3910,3910,3910,3910,500
20240305,102100,141579355,3910,3910,3910,3910,0
20240305,102000,141579355,3910,3910,3910,3910,454
20240305,101900,139804215,3910,3910,3910,3910,10
20240305,101800,139765115,3910,3910,3910,3910,505
20240305,101700,137790565,3910,3910,3910,3910,801
20240305,101600,134658655,3910,3910,3910,3910,5
20240305,101500,134639105,3905,3920,3920,3900,6982
20240305,101400,107351445,3920,3920,3920,3915,130
20240305,101300,106842445,3920,3920,3920,3920,132
20240305,101200,106325005,3915,3915,3915,3915,0
20240305,101100,106325005,3915,3915,3915,3915,0
20240305,101000,106325005,3915,3915,3915,3915,0
20240305,100900,106325005,3915,3915,3915,3915,39
20240305,100800,106172320,3920,3925,3925,3915,1203
20240305,100700,101456705,3925,3925,3925,3925,1
20240305,100600,101452780,3925,3925,3925,3925,0
20240305,100500,101452780,3925,3925,3925,3925,0
20240305,100400,101452780,3925,3925,3925,3925,9
20240305,100300,101417455,3925,3925,3925,3925,1
20240305,100200,101413530,3925,3925,3925,3925,2
20240305,100100,101405680,3925,3925,3925,3925,1
20240305,100000,101401755,3925,3925,3925,3925,0
20240305,095900,101401755,3925,3925,3925,3925,0
20240305,095800,101401755,3925,3920,3925,3920,950
20240305,095700,97677750,3920,3920,3920,3920,90
20240305,095600,97324950,3920,3920,3920,3915,180
20240305,095500,96619850,3915,3915,3915,3915,0
20240305,095400,96619850,3915,3920,3920,3915,454
20240305,095300,94842340,3920,3920,3920,3920,75
20240305,095200,94548340,3920,3920,3920,3920,630
20240305,095100,92078740,3920,3920,3920,3920,1
20240305,095000,92074820,3920,3920,3920,3920,455
20240305,094900,90291220,3920,3920,3920,3920,27
20240305,094800,90185380,3925,3925,3925,3925,10
20240305,094700,90146130,3920,3925,3925,3920,741
20240305,094600,87241205,3925,3925,3925,3925,469
20240305,094500,85400380,3925,3925,3925,3925,5
20240305,094400,85380755,3925,3925,3925,3925,30
20240305,094300,85263005,3925,3925,3925,3925,0
20240305,094200,85263005,3925,3925,3925,3925,0
20240305,094100,85263005,3925,3925,3925,3925,188
20240305,094000,84525105,3925,3925,3925,3925,10
20240305,093900,84485855,3925,3925,3925,3925,44
20240305,093800,84313155,3930,3930,3930,3930,2
20240305,093700,84305295,3915,3935,3935,3915,1723
20240305,093600,77559730,3915,3915,3915,3915,0
20240305,093500,77559730,3915,3935,3935,3915,3350
20240305,093400,64424140,3930,3930,3930,3930,265
20240305,093300,63382690,3930,3935,3935,3930,848
20240305,093200,60050045,3935,3930,3935,3930,429
20240305,093100,58364065,3930,3925,3930,3925,519
20240305,093000,56326985,3925,3925,3925,3925,340
20240305,092900,54992485,3925,3925,3925,3925,8
20240305,092800,54961085,3930,3930,3930,3930,0
20240305,092700,54961085,3930,3920,3930,3920,387
20240305,092600,53441725,3920,3920,3920,3920,0
20240305,092500,53441725,3920,3925,3925,3920,682
20240305,092400,50766285,3925,3925,3925,3925,0
20240305,092300,50766285,3925,3925,3925,3925,18
20240305,092200,50695635,3925,3930,3930,3920,1037
20240305,092100,46630560,3920,3920,3920,3920,0
20240305,092000,46630560,3920,3920,3920,3920,0
20240305,091900,46630560,3920,3930,3930,3920,105
20240305,091800,46218910,3930,3930,3930,3930,59
20240305,091700,45987040,3930,3915,3930,3915,266
20240305,091600,44945635,3920,3925,3925,3920,3000
20240305,091500,33182255,3930,3930,3930,3930,0
20240305,091400,33182255,3930,3930,3930,3930,0
20240305,091300,33182255,3930,3935,3935,3930,434
20240305,091200,31476610,3935,3935,3935,3935,1
20240305,091100,31472675,3930,3930,3930,3930,56
20240305,091000,31252595,3935,3935,3935,3935,0
20240305,090900,31252595,3935,3935,3935,3935,157
20240305,090800,30634800,3940,3940,3940,3940,1150
20240305,090700,26103800,3950,3950,3950,3950,0
20240305,090600,26103800,3950,3930,3950,3930,302
20240305,090500,24916915,3935,3935,3935,3930,434
20240305,090400,23210060,3935,3935,3935,3935,634
20240305,090300,20715270,3940,3940,3950,3940,589
20240305,090200,18394600,3930,3940,3940,3930,1016
20240305,090100,14397350,3945,3935,3945,3935,2
20240305,090000,14389470,3950,3960,3960,3940,3635