KissMeData/175140/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,202600,7355224645,4395,4395,4395,4395,16125
20240305,202500,7355224645,4395,4395,4395,4395,0
20240305,202400,7355224645,4395,4395,4395,4395,0
20240305,202300,7355224645,4395,4395,4395,4395,0
20240305,202200,7355224645,4395,4395,4395,4395,0
20240305,202100,7355224645,4395,4395,4395,4395,0
20240305,202000,7355224645,4395,4395,4395,4395,0
20240305,201900,7355224645,4395,4395,4395,4395,0
20240305,201800,7355224645,4395,4395,4395,4395,0
20240305,201700,7355224645,4395,4395,4395,4395,0
20240305,201600,7355224645,4395,4395,4395,4395,0
20240305,201500,7355224645,4395,4395,4395,4395,0
20240305,201400,7355224645,4395,4395,4395,4395,0
20240305,201300,7355224645,4395,4395,4395,4395,0
20240305,201200,7355224645,4395,4395,4395,4395,0
20240305,201100,7355224645,4395,4395,4395,4395,0
20240305,201000,7355224645,4395,4395,4395,4395,0
20240305,200900,7355224645,4395,4395,4395,4395,0
20240305,200800,7355224645,4395,4395,4395,4395,0
20240305,200700,7355224645,4395,4395,4395,4395,0
20240305,200600,7355224645,4395,4395,4395,4395,0
20240305,200500,7355224645,4395,4395,4395,4395,0
20240305,200400,7355224645,4395,4395,4395,4395,0
20240305,200300,7355224645,4395,4395,4395,4395,0
20240305,200200,7355224645,4395,4395,4395,4395,0
20240305,200100,7355224645,4395,4395,4395,4395,0
20240305,200000,7355224645,4395,4395,4395,4395,0
20240305,195900,7355224645,4395,4395,4395,4395,0
20240305,195800,7355224645,4395,4395,4395,4395,0
20240305,195700,7355224645,4395,4395,4395,4395,0
20240305,195600,7355224645,4395,4395,4395,4395,16125
20240305,195500,7355224645,4395,4395,4395,4395,0
20240305,195400,7355224645,4395,4395,4395,4395,0
20240305,195300,7355224645,4395,4395,4395,4395,0
20240305,195200,7355224645,4395,4395,4395,4395,0
20240305,195100,7355224645,4395,4395,4395,4395,0
20240305,195000,7355224645,4395,4395,4395,4395,0
20240305,194900,7355224645,4395,4395,4395,4395,0
20240305,194800,7355224645,4395,4395,4395,4395,0
20240305,194700,7355224645,4395,4395,4395,4395,0
20240305,194600,7355224645,4395,4395,4395,4395,0
20240305,194500,7355224645,4395,4395,4395,4395,0
20240305,194400,7355224645,4395,4395,4395,4395,0
20240305,194300,7355224645,4395,4395,4395,4395,0
20240305,194200,7355224645,4395,4395,4395,4395,0
20240305,194100,7355224645,4395,4395,4395,4395,0
20240305,194000,7355224645,4395,4395,4395,4395,0
20240305,193900,7355224645,4395,4395,4395,4395,0
20240305,193800,7355224645,4395,4395,4395,4395,0
20240305,193700,7355224645,4395,4395,4395,4395,0
20240305,193600,7355224645,4395,4395,4395,4395,0
20240305,193500,7355224645,4395,4395,4395,4395,0
20240305,193400,7355224645,4395,4395,4395,4395,0
20240305,193300,7355224645,4395,4395,4395,4395,0
20240305,193200,7355224645,4395,4395,4395,4395,0
20240305,193100,7355224645,4395,4395,4395,4395,0
20240305,193000,7355224645,4395,4395,4395,4395,0
20240305,192900,7355224645,4395,4395,4395,4395,0
20240305,192800,7355224645,4395,4395,4395,4395,0
20240305,192700,7355224645,4395,4395,4395,4395,0
20240305,192600,7355224645,4395,4395,4395,4395,16125
20240305,192500,7355224645,4395,4395,4395,4395,0
20240305,192400,7355224645,4395,4395,4395,4395,0
20240305,192300,7355224645,4395,4395,4395,4395,0
20240305,192200,7355224645,4395,4395,4395,4395,0
20240305,192100,7355224645,4395,4395,4395,4395,0
20240305,192000,7355224645,4395,4395,4395,4395,0
20240305,191900,7355224645,4395,4395,4395,4395,0
20240305,191800,7355224645,4395,4395,4395,4395,0
20240305,191700,7355224645,4395,4395,4395,4395,0
20240305,191600,7355224645,4395,4395,4395,4395,0
20240305,191500,7355224645,4395,4395,4395,4395,0
20240305,191400,7355224645,4395,4395,4395,4395,0
20240305,191300,7355224645,4395,4395,4395,4395,0
20240305,191200,7355224645,4395,4395,4395,4395,0
20240305,191100,7355224645,4395,4395,4395,4395,0
20240305,191000,7355224645,4395,4395,4395,4395,0
20240305,190900,7355224645,4395,4395,4395,4395,0
20240305,190800,7355224645,4395,4395,4395,4395,0
20240305,190700,7355224645,4395,4395,4395,4395,0
20240305,190600,7355224645,4395,4395,4395,4395,0
20240305,190500,7355224645,4395,4395,4395,4395,0
20240305,190400,7355224645,4395,4395,4395,4395,0
20240305,190300,7355224645,4395,4395,4395,4395,0
20240305,190200,7355224645,4395,4395,4395,4395,0
20240305,190100,7355224645,4395,4395,4395,4395,0
20240305,190000,7355224645,4395,4395,4395,4395,0
20240305,185900,7355224645,4395,4395,4395,4395,0
20240305,185800,7355224645,4395,4395,4395,4395,0
20240305,185700,7355224645,4395,4395,4395,4395,0
20240305,185600,7355224645,4395,4395,4395,4395,16125
20240305,185500,7355224645,4395,4395,4395,4395,0
20240305,185400,7355224645,4395,4395,4395,4395,0
20240305,185300,7355224645,4395,4395,4395,4395,0
20240305,185200,7355224645,4395,4395,4395,4395,0
20240305,185100,7355224645,4395,4395,4395,4395,0
20240305,185000,7355224645,4395,4395,4395,4395,0
20240305,184900,7355224645,4395,4395,4395,4395,0
20240305,184800,7355224645,4395,4395,4395,4395,0
20240305,184700,7355224645,4395,4395,4395,4395,0
20240305,184600,7355224645,4395,4395,4395,4395,0
20240305,184500,7355224645,4395,4395,4395,4395,0
20240305,184400,7355224645,4395,4395,4395,4395,0
20240305,184300,7355224645,4395,4395,4395,4395,0
20240305,184200,7355224645,4395,4395,4395,4395,0
20240305,184100,7355224645,4395,4395,4395,4395,0
20240305,184000,7355224645,4395,4395,4395,4395,0
20240305,183900,7355224645,4395,4395,4395,4395,0
20240305,183800,7355224645,4395,4395,4395,4395,0
20240305,183700,7355224645,4395,4395,4395,4395,0
20240305,183600,7355224645,4395,4395,4395,4395,0
20240305,183500,7355224645,4395,4395,4395,4395,0
20240305,183400,7355224645,4395,4395,4395,4395,0
20240305,183300,7355224645,4395,4395,4395,4395,0
20240305,183200,7355224645,4395,4395,4395,4395,0
20240305,183100,7355224645,4395,4395,4395,4395,0
20240305,183000,7355224645,4395,4395,4395,4395,0
20240305,182900,7355224645,4395,4395,4395,4395,0
20240305,182800,7355224645,4395,4395,4395,4395,0
20240305,182700,7355224645,4395,4395,4395,4395,0
20240305,182600,7355224645,4395,4395,4395,4395,16125
20240305,182500,7355224645,4395,4395,4395,4395,0
20240305,182400,7355224645,4395,4395,4395,4395,0
20240305,182300,7355224645,4395,4395,4395,4395,0
20240305,182200,7355224645,4395,4395,4395,4395,0
20240305,182100,7355224645,4395,4395,4395,4395,0
20240305,182000,7355224645,4395,4395,4395,4395,0
20240305,181900,7355224645,4395,4395,4395,4395,0
20240305,181800,7355224645,4395,4395,4395,4395,0
20240305,181700,7355224645,4395,4395,4395,4395,0
20240305,181600,7355224645,4395,4395,4395,4395,0
20240305,181500,7355224645,4395,4395,4395,4395,0
20240305,181400,7355224645,4395,4395,4395,4395,0
20240305,181300,7355224645,4395,4395,4395,4395,0
20240305,181200,7355224645,4395,4395,4395,4395,0
20240305,181100,7355224645,4395,4395,4395,4395,0
20240305,181000,7355224645,4395,4395,4395,4395,0
20240305,180900,7355224645,4395,4395,4395,4395,0
20240305,180800,7355224645,4395,4395,4395,4395,0
20240305,180700,7355224645,4395,4395,4395,4395,0
20240305,180600,7355224645,4395,4395,4395,4395,0
20240305,180500,7355224645,4395,4395,4395,4395,0
20240305,180400,7355224645,4395,4395,4395,4395,0
20240305,180300,7355224645,4395,4395,4395,4395,0
20240305,180200,7355224645,4395,4395,4395,4395,0
20240305,180100,7355224645,4395,4395,4395,4395,0
20240305,180000,7355224645,4395,4395,4395,4395,0
20240305,175900,7355224645,4395,4395,4395,4395,0
20240305,175800,7355224645,4395,4395,4395,4395,0
20240305,175700,7355224645,4395,4395,4395,4395,0
20240305,175600,7355224645,4395,4395,4395,4395,16125
20240305,175500,7355224645,4395,4395,4395,4395,0
20240305,175400,7355224645,4395,4395,4395,4395,0
20240305,175300,7355224645,4395,4395,4395,4395,0
20240305,175200,7355224645,4395,4395,4395,4395,0
20240305,175100,7355224645,4395,4395,4395,4395,0
20240305,175000,7355224645,4395,4395,4395,4395,0
20240305,174900,7355224645,4395,4395,4395,4395,0
20240305,174800,7355224645,4395,4395,4395,4395,0
20240305,174700,7355224645,4395,4395,4395,4395,0
20240305,174600,7355224645,4395,4395,4395,4395,0
20240305,174500,7355224645,4395,4395,4395,4395,0
20240305,174400,7355224645,4395,4395,4395,4395,0
20240305,174300,7355224645,4395,4395,4395,4395,0
20240305,174200,7355224645,4395,4395,4395,4395,0
20240305,174100,7355224645,4395,4395,4395,4395,0
20240305,174000,7355224645,4395,4395,4395,4395,0
20240305,173900,7355224645,4395,4395,4395,4395,0
20240305,173800,7355224645,4395,4395,4395,4395,0
20240305,173700,7355224645,4395,4395,4395,4395,0
20240305,173600,7355224645,4395,4395,4395,4395,0
20240305,173500,7355224645,4395,4395,4395,4395,0
20240305,173400,7355224645,4395,4395,4395,4395,0
20240305,173300,7355224645,4395,4395,4395,4395,0
20240305,173200,7355224645,4395,4395,4395,4395,0
20240305,173100,7355224645,4395,4395,4395,4395,0
20240305,173000,7355224645,4395,4395,4395,4395,0
20240305,172900,7355224645,4395,4395,4395,4395,0
20240305,172800,7355224645,4395,4395,4395,4395,0
20240305,172700,7355224645,4395,4395,4395,4395,0
20240305,172600,7355224645,4395,4395,4395,4395,16125
20240305,172500,7355224645,4395,4395,4395,4395,0
20240305,172400,7355224645,4395,4395,4395,4395,0
20240305,172300,7355224645,4395,4395,4395,4395,0
20240305,172200,7355224645,4395,4395,4395,4395,0
20240305,172100,7355224645,4395,4395,4395,4395,0
20240305,172000,7355224645,4395,4395,4395,4395,0
20240305,171900,7355224645,4395,4395,4395,4395,0
20240305,171800,7355224645,4395,4395,4395,4395,0
20240305,171700,7355224645,4395,4395,4395,4395,0
20240305,171600,7355224645,4395,4395,4395,4395,0
20240305,171500,7355224645,4395,4395,4395,4395,0
20240305,171400,7355224645,4395,4395,4395,4395,0
20240305,171300,7355224645,4395,4395,4395,4395,0
20240305,171200,7355224645,4395,4395,4395,4395,0
20240305,171100,7355224645,4395,4395,4395,4395,0
20240305,171000,7355224645,4395,4395,4395,4395,0
20240305,170900,7355224645,4395,4395,4395,4395,0
20240305,170800,7355224645,4395,4395,4395,4395,0
20240305,170700,7355224645,4395,4395,4395,4395,0
20240305,170600,7355224645,4395,4395,4395,4395,0
20240305,170500,7355224645,4395,4395,4395,4395,0
20240305,170400,7355224645,4395,4395,4395,4395,0
20240305,170300,7355224645,4395,4395,4395,4395,0
20240305,170200,7355224645,4395,4395,4395,4395,0
20240305,170100,7355224645,4395,4395,4395,4395,0
20240305,170000,7355224645,4395,4395,4395,4395,0
20240305,165900,7355224645,4395,4395,4395,4395,0
20240305,165800,7355224645,4395,4395,4395,4395,0
20240305,165700,7355224645,4395,4395,4395,4395,0
20240305,165600,7355224645,4395,4395,4395,4395,16125
20240305,165500,7355224645,4395,4395,4395,4395,0
20240305,165400,7355224645,4395,4395,4395,4395,0
20240305,165300,7355224645,4395,4395,4395,4395,0
20240305,165200,7355224645,4395,4395,4395,4395,0
20240305,165100,7355224645,4395,4395,4395,4395,0
20240305,165000,7355224645,4395,4395,4395,4395,0
20240305,164900,7355224645,4395,4395,4395,4395,0
20240305,164800,7355224645,4395,4395,4395,4395,0
20240305,164700,7355224645,4395,4395,4395,4395,0
20240305,164600,7355224645,4395,4395,4395,4395,0
20240305,164500,7355224645,4395,4395,4395,4395,0
20240305,164400,7355224645,4395,4395,4395,4395,0
20240305,164300,7355224645,4395,4395,4395,4395,0
20240305,164200,7355224645,4395,4395,4395,4395,0
20240305,164100,7355224645,4395,4395,4395,4395,0
20240305,164000,7355224645,4395,4395,4395,4395,0
20240305,163900,7355224645,4395,4395,4395,4395,0
20240305,163800,7355224645,4395,4395,4395,4395,0
20240305,163700,7355224645,4395,4395,4395,4395,0
20240305,163600,7355224645,4395,4395,4395,4395,0
20240305,163500,7355224645,4395,4395,4395,4395,0
20240305,163400,7355224645,4395,4395,4395,4395,0
20240305,163300,7355224645,4395,4395,4395,4395,0
20240305,163200,7355224645,4395,4395,4395,4395,0
20240305,163100,7355224645,4395,4395,4395,4395,0
20240305,163000,7355224645,4395,4395,4395,4395,0
20240305,162900,7355224645,4395,4395,4395,4395,0
20240305,162800,7355224645,4395,4395,4395,4395,0
20240305,162700,7355224645,4395,4395,4395,4395,0
20240305,162600,7355224645,4395,4395,4395,4395,16125
20240305,162500,7355224645,4395,4395,4395,4395,0
20240305,162400,7355224645,4395,4395,4395,4395,0
20240305,162300,7355224645,4395,4395,4395,4395,0
20240305,162200,7355224645,4395,4395,4395,4395,0
20240305,162100,7355224645,4395,4395,4395,4395,0
20240305,162000,7355224645,4395,4395,4395,4395,0
20240305,161900,7355224645,4395,4395,4395,4395,0
20240305,161800,7355224645,4395,4395,4395,4395,0
20240305,161700,7355224645,4395,4395,4395,4395,0
20240305,161600,7355224645,4395,4395,4395,4395,0
20240305,161500,7355224645,4395,4395,4395,4395,0
20240305,161400,7355224645,4395,4395,4395,4395,0
20240305,161300,7355224645,4395,4395,4395,4395,0
20240305,161200,7355224645,4395,4395,4395,4395,0
20240305,161100,7355224645,4395,4395,4395,4395,0
20240305,161000,7355224645,4395,4395,4395,4395,0
20240305,160900,7355224645,4395,4395,4395,4395,0
20240305,160800,7355224645,4395,4395,4395,4395,0
20240305,160700,7355224645,4395,4395,4395,4395,0
20240305,160600,7355224645,4395,4395,4395,4395,0
20240305,160500,7355224645,4395,4395,4395,4395,0
20240305,160400,7355224645,4395,4395,4395,4395,0
20240305,160300,7355224645,4395,4395,4395,4395,0
20240305,160200,7355224645,4395,4395,4395,4395,0
20240305,160100,7355224645,4395,4395,4395,4395,0
20240305,160000,7355224645,4395,4395,4395,4395,0
20240305,155900,7355224645,4395,4395,4395,4395,0
20240305,155800,7355224645,4395,4395,4395,4395,0
20240305,155700,7355224645,4395,4395,4395,4395,0
20240305,155600,7355224645,4395,4395,4395,4395,16125
20240305,155500,7355224645,4395,4395,4395,4395,0
20240305,155400,7355224645,4395,4395,4395,4395,0
20240305,155300,7355224645,4395,4395,4395,4395,0
20240305,155200,7355224645,4395,4395,4395,4395,0
20240305,155100,7355224645,4395,4395,4395,4395,0
20240305,155000,7355224645,4395,4395,4395,4395,0
20240305,154900,7355224645,4395,4395,4395,4395,0
20240305,154800,7355224645,4395,4395,4395,4395,0
20240305,154700,7355224645,4395,4395,4395,4395,0
20240305,154600,7355224645,4395,4395,4395,4395,0
20240305,154500,7355224645,4395,4395,4395,4395,0
20240305,154400,7355224645,4395,4395,4395,4395,0
20240305,154300,7355224645,4395,4395,4395,4395,0
20240305,154200,7355224645,4395,4395,4395,4395,0
20240305,154100,7355224645,4395,4395,4395,4395,0
20240305,154000,7355224645,4395,4395,4395,4395,0
20240305,153900,7355224645,4395,4395,4395,4395,0
20240305,153800,7355224645,4395,4395,4395,4395,0
20240305,153700,7355224645,4395,4395,4395,4395,0
20240305,153600,7355224645,4395,4395,4395,4395,0
20240305,153500,7355224645,4395,4395,4395,4395,0
20240305,153400,7355224645,4395,4395,4395,4395,0
20240305,153300,7355224645,4395,4395,4395,4395,0
20240305,153200,7355224645,4395,4395,4395,4395,0
20240305,153100,7355224645,4395,4395,4395,4395,0
20240305,153000,7355224645,4395,4395,4395,4395,16125
20240305,152900,7284355270,4385,4385,4385,4385,0
20240305,152800,7284355270,4385,4385,4385,4385,0
20240305,152700,7284355270,4385,4385,4385,4385,0
20240305,152600,7284355270,4385,4385,4385,4385,0
20240305,152500,7284355270,4385,4385,4385,4385,0
20240305,152400,7284355270,4385,4385,4385,4385,0
20240305,152300,7284355270,4385,4385,4385,4385,0
20240305,152200,7284355270,4385,4385,4385,4385,0
20240305,152100,7284355270,4385,4385,4385,4385,0
20240305,152000,7284355270,4385,4385,4385,4385,0
20240305,151900,7284355270,4385,4395,4395,4380,3645
20240305,151800,7268378830,4380,4390,4395,4380,5432
20240305,151700,7244551905,4385,4390,4390,4385,2402
20240305,151600,7234007130,4390,4400,4400,4390,1500
20240305,151500,7227412130,4400,4390,4400,4390,712
20240305,151400,7224281050,4400,4400,4400,4400,1586
20240305,151300,7217302650,4400,4390,4400,4385,316
20240305,151200,7215915430,4385,4395,4420,4385,2018
20240305,151100,7207054640,4420,4395,4420,4395,191
20240305,151000,7206215170,4395,4405,4420,4395,8607
20240305,150900,7168299425,4395,4390,4405,4390,2359
20240305,150800,7157912860,4390,4385,4390,4385,347
20240305,150700,7156389580,4390,4400,4400,4385,613
20240305,150600,7153699135,4395,4400,4415,4395,201
20240305,150500,7152815295,4400,4400,4415,4400,1033
20240305,150400,7148263615,4400,4410,4415,4400,2142
20240305,150300,7138824935,4415,4420,4420,4415,730
20240305,150200,7135600835,4415,4415,4420,4415,1255
20240305,150100,7130055420,4420,4420,4420,4410,3018
20240305,150000,7116728890,4420,4420,4425,4415,3900
20240305,145900,7099490780,4415,4415,4415,4410,1740
20240305,145800,7091809345,4410,4415,4415,4410,347
20240305,145700,7090277830,4415,4415,4415,4415,20
20240305,145600,7090189530,4410,4415,4415,4410,566
20240305,145500,7087690890,4415,4415,4415,4400,640
20240305,145400,7084874115,4400,4395,4400,4395,2640
20240305,145300,7073261185,4375,4395,4395,4375,158
20240305,145200,7072569335,4375,4395,4395,4375,380
20240305,145100,7070903455,4375,4370,4380,4370,3952
20240305,145000,7053598910,4370,4370,4370,4370,101
20240305,144900,7053157540,4365,4375,4375,4365,577
20240305,144800,7050638795,4375,4375,4375,4375,5
20240305,144700,7050616920,4375,4360,4375,4350,1215
20240305,144600,7045323135,4360,4360,4360,4355,182
20240305,144500,7044530500,4360,4360,4360,4360,237
20240305,144400,7043497180,4360,4360,4360,4360,52
20240305,144300,7043270460,4360,4365,4365,4360,720
20240305,144200,7040131240,4365,4365,4365,4365,71
20240305,144100,7039821325,4365,4360,4365,4360,848
20240305,144000,7036123540,4360,4375,4375,4360,1160
20240305,143900,7031060870,4380,4380,4380,4380,0
20240305,143800,7031060870,4380,4380,4380,4380,229
20240305,143700,7030057850,4375,4370,4375,4370,140
20240305,143600,7029445770,4365,4370,4370,4365,367
20240305,143500,7027843355,4375,4385,4385,4375,170
20240305,143400,7027098880,4380,4385,4385,4380,114
20240305,143300,7026599555,4405,4390,4405,4385,271
20240305,143200,7025410290,4415,4400,4415,4395,2155
20240305,143100,7015916585,4395,4385,4395,4385,592
20240305,143000,7013319905,4385,4375,4385,4375,1187
20240305,142900,7008121520,4375,4375,4375,4375,1320
20240305,142800,7002346520,4375,4375,4375,4375,21
20240305,142700,7002254645,4360,4355,4370,4355,28
20240305,142600,7002132595,4355,4355,4355,4355,93
20240305,142500,7001727580,4355,4355,4355,4355,74
20240305,142400,7001405310,4355,4355,4355,4355,50
20240305,142300,7001187560,4355,4355,4355,4355,0
20240305,142200,7001187560,4355,4355,4355,4355,0
20240305,142100,7001187560,4355,4355,4355,4355,49
20240305,142000,7000974165,4350,4350,4350,4350,0
20240305,141900,7000974165,4350,4325,4350,4325,334
20240305,141800,6999524305,4320,4320,4325,4320,598
20240305,141700,6996938280,4320,4330,4330,4320,2411
20240305,141600,6986511345,4325,4330,4330,4325,421
20240305,141500,6984689445,4330,4350,4350,4330,2092
20240305,141400,6975599060,4350,4355,4360,4350,406
20240305,141300,6973830895,4360,4370,4370,4360,929
20240305,141200,6969779375,4375,4375,4375,4375,77
20240305,141100,6969442500,4380,4360,4380,4360,10
20240305,141000,6969398720,4360,4360,4360,4360,0
20240305,140900,6969398720,4360,4360,4360,4360,46
20240305,140800,6969198160,4360,4370,4370,4360,300
20240305,140700,6967887860,4380,4370,4380,4370,4398
20240305,140600,6948668300,4370,4370,4370,4360,1883
20240305,140500,6940439600,4370,4370,4375,4370,353
20240305,140400,6938896135,4375,4375,4375,4375,10
20240305,140300,6938852385,4370,4370,4370,4370,414
20240305,140200,6937043205,4370,4370,4370,4370,5
20240305,140100,6937021355,4370,4350,4370,4350,364
20240305,140000,6935432955,4350,4350,4350,4350,150
20240305,135900,6934780455,4350,4350,4350,4350,74
20240305,135800,6934458555,4350,4350,4350,4350,133
20240305,135700,6933880005,4350,4345,4350,4340,414
20240305,135600,6932080615,4330,4330,4330,4330,1
20240305,135500,6932076285,4330,4330,4330,4330,0
20240305,135400,6932076285,4330,4330,4330,4330,1
20240305,135300,6932071955,4320,4320,4320,4320,1917
20240305,135200,6923790515,4320,4315,4340,4315,840
20240305,135100,6920161750,4340,4315,4340,4315,2
20240305,135000,6920153095,4315,4310,4315,4310,1864
20240305,134900,6912110090,4310,4315,4315,4310,486
20240305,134800,6910013065,4320,4320,4320,4320,0
20240305,134700,6910013065,4320,4320,4320,4320,0
20240305,134600,6910013065,4320,4315,4320,4315,829
20240305,134500,6906432630,4315,4320,4320,4300,6140
20240305,134400,6879955530,4345,4340,4345,4320,1445
20240305,134300,6873706920,4340,4335,4340,4335,212
20240305,134200,6872787695,4335,4335,4335,4335,1171
20240305,134100,6867711410,4335,4315,4335,4315,1709
20240305,134000,6860317055,4315,4325,4335,4315,693
20240305,133900,6857319310,4315,4315,4315,4315,26
20240305,133800,6857207120,4315,4335,4335,4315,5451
20240305,133700,6833636750,4335,4335,4335,4335,1000
20240305,133600,6829301750,4335,4340,4340,4335,107
20240305,133500,6828837375,4340,4370,4370,4340,16400
20240305,133400,6757621110,4375,4360,4375,4350,5006
20240305,133300,6735831995,4360,4360,4360,4360,0
20240305,133200,6735831995,4360,4360,4360,4360,0
20240305,133100,6735831995,4360,4360,4360,4360,1
20240305,133000,6735827635,4360,4385,4385,4360,1308
20240305,132900,6730118580,4380,4365,4380,4365,1134
20240305,132800,6725165250,4365,4365,4365,4365,1
20240305,132700,6725160885,4360,4355,4375,4355,354
20240305,132600,6723615055,4355,4355,4355,4355,78
20240305,132500,6723275365,4355,4355,4355,4355,55
20240305,132400,6723035840,4355,4355,4355,4355,70
20240305,132300,6722730990,4375,4360,4375,4350,5057
20240305,132200,6700706840,4380,4375,4380,4375,297
20240305,132100,6699407060,4355,4355,4355,4355,0
20240305,132000,6699407060,4355,4360,4390,4355,504
20240305,131900,6697210235,4395,4370,4400,4360,890
20240305,131800,6693310310,4370,4370,4370,4370,265
20240305,131700,6692152260,4370,4360,4370,4350,813
20240305,131600,6688612205,4350,4365,4365,4350,800
20240305,131500,6685130425,4365,4365,4365,4365,500
20240305,131400,6682947925,4370,4370,4370,4370,35
20240305,131300,6682794975,4370,4350,4370,4350,301
20240305,131200,6681485605,4370,4350,4370,4350,276
20240305,131100,6680284965,4350,4350,4350,4350,57
20240305,131000,6680037015,4350,4350,4350,4350,1058
20240305,130900,6675434715,4350,4355,4355,4350,1937
20240305,130800,6667007575,4355,4360,4370,4355,817
20240305,130700,6663446675,4360,4375,4375,4355,1849
20240305,130600,6655381530,4400,4400,4420,4400,899
20240305,130500,6651415895,4375,4375,4375,4375,18
20240305,130400,6651337145,4400,4375,4400,4375,21
20240305,130300,6651245245,4380,4385,4390,4380,737
20240305,130200,6648010605,4390,4405,4405,4390,236
20240305,130100,6646973215,4420,4400,4420,4400,23
20240305,130000,6646871995,4395,4395,4400,4395,97
20240305,125900,6646445660,4395,4420,4420,4395,610
20240305,125800,6643750485,4420,4395,4420,4395,18
20240305,125700,6643671215,4395,4395,4395,4395,2
20240305,125600,6643662425,4400,4395,4400,4395,498
20240305,125500,6641471340,4395,4395,4395,4395,110
20240305,125400,6640987890,4395,4380,4395,4380,9
20240305,125300,6640948350,4395,4355,4395,4355,471
20240305,125200,6638886815,4380,4355,4380,4355,363
20240305,125100,6637297625,4355,4375,4375,4355,2250
20240305,125000,6627497070,4380,4380,4380,4380,0
20240305,124900,6627497070,4380,4415,4415,4380,2627
20240305,124800,6615944820,4400,4405,4405,4400,661
20240305,124700,6613034035,4405,4405,4405,4405,921
20240305,124600,6608977030,4405,4405,4405,4405,35
20240305,124500,6608822855,4405,4425,4425,4405,2536
20240305,124400,6597632630,4425,4425,4425,4420,888
20240305,124300,6593707090,4435,4425,4435,4425,217
20240305,124200,6592746195,4420,4420,4435,4420,179
20240305,124100,6591953830,4420,4425,4425,4420,30
20240305,124000,6591821200,4420,4430,4430,4420,500
20240305,123900,6589608090,4420,4440,4440,4420,7
20240305,123800,6589577070,4445,4445,4445,4445,11
20240305,123700,6589528175,4445,4410,4445,4410,2461
20240305,123600,6578660550,4410,4420,4420,4410,2150
20240305,123500,6569169675,4420,4420,4420,4420,262
20240305,123400,6568011635,4420,4420,4420,4420,0
20240305,123300,6568011635,4420,4420,4420,4410,284
20240305,123200,6566756375,4420,4420,4420,4410,345
20240305,123100,6565231875,4420,4420,4420,4420,0
20240305,123000,6565231875,4420,4420,4420,4405,233
20240305,122900,6564205180,4420,4405,4420,4405,2929
20240305,122800,6551287520,4405,4420,4420,4405,87
20240305,122700,6550904165,4405,4420,4420,4405,4311
20240305,122600,6531871010,4420,4415,4430,4415,1192
20240305,122500,6526595375,4415,4435,4440,4415,626
20240305,122400,6523821945,4410,4445,4445,4410,374
20240305,122300,6522168730,4445,4445,4450,4445,190
20240305,122200,6521324105,4445,4435,4445,4430,3259
20240305,122100,6506870320,4435,4450,4450,4435,1461
20240305,122000,6500369005,4450,4440,4450,4440,115
20240305,121900,6499857265,4435,4435,4435,4435,1185
20240305,121800,6494601790,4435,4455,4455,4435,936
20240305,121700,6490445900,4475,4475,4475,4475,877
20240305,121600,6486521325,4450,4455,4455,4450,182
20240305,121500,6485710525,4450,4495,4495,4450,238
20240305,121400,6484641935,4470,4450,4500,4445,7079
20240305,121300,6452935310,4445,4440,4460,4440,715
20240305,121200,6449750450,4435,4435,4435,4435,120
20240305,121100,6449218250,4435,4405,4460,4405,2478
20240305,121000,6438190340,4430,4450,4450,4410,874
20240305,120900,6434325810,4435,4455,4455,4435,5
20240305,120800,6434303555,4455,4430,4455,4430,3886
20240305,120700,6417037750,4405,4400,4430,4400,1600
20240305,120600,6409962245,4405,4405,4410,4400,149
20240305,120500,6409306210,4405,4410,4410,4405,481
20240305,120400,6407185880,4410,4420,4430,4410,2055
20240305,120300,6398108515,4415,4420,4430,4415,672
20240305,120200,6395136365,4420,4400,4420,4400,724
20240305,120100,6391943625,4410,4425,4430,4410,684
20240305,120000,6388919375,4430,4405,4430,4400,1130
20240305,115900,6383922540,4425,4400,4425,4400,56
20240305,115800,6383674840,4425,4400,4430,4400,1322
20240305,115700,6377847200,4400,4395,4410,4395,714
20240305,115600,6374700315,4410,4405,4420,4395,1823
20240305,115500,6366682090,4430,4365,4430,4365,15011
20240305,115400,6300677460,4370,4370,4370,4350,14
20240305,115300,6300616300,4370,4370,4370,4370,124
20240305,115200,6300074420,4350,4370,4370,4350,733
20240305,115100,6296875850,4365,4350,4365,4350,3717
20240305,115000,6280683990,4340,4340,4340,4340,9
20240305,114900,6280644930,4360,4360,4360,4360,3
20240305,114800,6280631850,4360,4345,4360,4345,2591
20240305,114700,6269359900,4350,4340,4350,4340,2051
20240305,114600,6260441385,4345,4320,4345,4320,675
20240305,114500,6257524635,4325,4360,4360,4325,1178
20240305,114400,6252420095,4355,4330,4355,4330,846
20240305,114300,6248739545,4330,4330,4330,4330,27
20240305,114200,6248622635,4330,4325,4330,4325,538
20240305,114100,6246294795,4325,4320,4325,4320,1090
20240305,114000,6241583980,4320,4330,4330,4320,348
20240305,113900,6240077425,4340,4330,4340,4330,547
20240305,113800,6237703845,4330,4330,4340,4330,52
20240305,113700,6237478675,4340,4330,4350,4330,53
20240305,113600,6237248160,4350,4335,4355,4335,18349
20240305,113500,6157437865,4335,4335,4335,4335,5
20240305,113400,6157416190,4315,4315,4315,4315,11
20240305,113300,6157368725,4310,4335,4335,4310,2
20240305,113200,6157360080,4330,4330,4330,4330,296
20240305,113100,6156078400,4320,4305,4320,4305,289
20240305,113000,6154833100,4300,4300,4300,4300,46
20240305,112900,6154635300,4295,4295,4295,4295,358
20240305,112800,6153097690,4295,4320,4320,4295,469
20240305,112700,6151083185,4320,4300,4320,4300,126
20240305,112600,6150541325,4300,4300,4300,4300,807
20240305,112500,6147071225,4300,4305,4305,4300,2275
20240305,112400,6137287140,4305,4305,4305,4305,78
20240305,112300,6136951350,4335,4335,4335,4335,0
20240305,112200,6136951350,4335,4305,4335,4305,157
20240305,112100,6136270965,4335,4310,4335,4305,1949
20240305,112000,6127870755,4310,4330,4330,4310,693
20240305,111900,6124870085,4335,4340,4340,4335,24
20240305,111800,6124765930,4310,4295,4310,4295,1126
20240305,111700,6119916350,4295,4305,4305,4295,1677
20240305,111600,6112703350,4305,4315,4315,4305,770
20240305,111500,6109386195,4315,4335,4335,4315,907
20240305,111400,6105462630,4335,4340,4340,4335,2349
20240305,111300,6095278710,4345,4345,4345,4345,1
20240305,111200,6095274365,4345,4350,4350,4335,407
20240305,111100,6093509955,4350,4350,4350,4335,601
20240305,111000,6090904575,4335,4330,4355,4330,1368
20240305,110900,6084962595,4330,4330,4340,4330,15945
20240305,110800,6015841950,4335,4295,4335,4295,3948
20240305,110700,5998850490,4295,4295,4295,4295,2188
20240305,110600,5989453030,4285,4275,4285,4275,397
20240305,110500,5987754275,4275,4260,4275,4260,800
20240305,110400,5984338005,4260,4265,4265,4260,262
20240305,110300,5983221880,4270,4300,4300,4270,1257
20240305,110200,5977852960,4300,4295,4300,4295,1415
20240305,110100,5971768940,4295,4275,4295,4265,1671
20240305,110000,5964620905,4255,4260,4270,4255,2006
20240305,105900,5956073135,4260,4260,4260,4255,3652
20240305,105800,5940525790,4265,4265,4280,4265,4185
20240305,105700,5922676525,4265,4265,4280,4265,353
20240305,105600,5921168375,4265,4285,4285,4265,5257
20240305,105500,5898711070,4280,4285,4285,4275,1356
20240305,105400,5892908110,4290,4290,4290,4285,648
20240305,105300,5890130795,4295,4275,4310,4270,474
20240305,105200,5888098710,4275,4280,4300,4270,3716
20240305,105100,5872198720,4280,4340,4340,4280,18523
20240305,105000,5792615150,4320,4350,4350,4320,2407
20240305,104900,5782180735,4330,4320,4350,4320,2383
20240305,104800,5771870100,4335,4330,4350,4315,2948
20240305,104700,5759109740,4340,4320,4340,4305,5965
20240305,104600,5733350290,4330,4330,4355,4310,2472
20240305,104500,5722652880,4350,4355,4355,4325,1047
20240305,104400,5718112035,4345,4340,4370,4330,1762
20240305,104300,5710458745,4340,4315,4340,4315,2481
20240305,104200,5699739755,4315,4305,4315,4305,251
20240305,104100,5698657190,4315,4315,4315,4310,585
20240305,104000,5696134215,4305,4305,4310,4300,828
20240305,103900,5692568480,4315,4315,4315,4290,932
20240305,103800,5688563495,4315,4310,4315,4295,649
20240305,103700,5685769260,4315,4305,4320,4305,9
20240305,103600,5685730460,4320,4300,4325,4300,1054
20240305,103500,5681190465,4300,4310,4310,4290,2047
20240305,103400,5672389220,4330,4325,4330,4305,1302
20240305,103300,5666775075,4300,4305,4325,4300,2338
20240305,103200,5656706205,4300,4345,4345,4300,4642
20240305,103100,5636616245,4345,4375,4380,4345,13020
20240305,103000,5579834605,4375,4330,4375,4330,2910
20240305,102900,5567195280,4325,4310,4325,4295,3126
20240305,102800,5553721430,4325,4280,4325,4280,2659
20240305,102700,5542303360,4280,4280,4285,4280,145
20240305,102600,5541682400,4290,4285,4290,4235,300
20240305,102500,5540401720,4230,4230,4280,4215,3457
20240305,102400,5525686435,4250,4285,4285,4210,16291
20240305,102300,5456924670,4285,4300,4305,4280,9810
20240305,102200,5414805925,4300,4310,4330,4300,2849
20240305,102100,5402545810,4330,4330,4330,4315,1537
20240305,102000,5395908035,4330,4330,4335,4325,627
20240305,101900,5393193055,4330,4335,4360,4330,5557
20240305,101800,5369095690,4335,4330,4340,4330,1319
20240305,101700,5363380340,4330,4335,4335,4330,7407
20240305,101600,5331307745,4330,4355,4355,4330,2065
20240305,101500,5322349940,4340,4350,4355,4340,14114
20240305,101400,5261075165,4380,4375,4395,4355,2193
20240305,101300,5251480575,4400,4365,4410,4365,2846
20240305,101200,5239004615,4395,4360,4395,4335,9318
20240305,101100,5198455675,4360,4475,4475,4335,11649
20240305,101000,5147181560,4495,4480,4540,4470,11284
20240305,100900,5096413740,4475,4555,4565,4445,55726
20240305,100800,4845027335,4555,4520,4590,4500,83262
20240305,100700,4467622110,4445,4445,4445,4445,0
20240305,100600,4467622110,4445,4370,4445,4370,19379
20240305,100500,4382370805,4370,4340,4370,4340,3494
20240305,100400,4367140395,4340,4345,4345,4330,4461
20240305,100300,4347798420,4345,4365,4375,4345,4486
20240305,100200,4328284635,4375,4355,4375,4355,1550
20240305,100100,4321512325,4350,4350,4370,4350,5231
20240305,100000,4298714700,4350,4370,4370,4330,5173
20240305,095900,4276161050,4375,4385,4390,4370,4073
20240305,095800,4258307555,4365,4340,4390,4330,23947
20240305,095700,4154049770,4340,4360,4360,4340,1740
20240305,095600,4146490565,4360,4310,4360,4310,2561
20240305,095500,4135367305,4340,4320,4360,4295,2048
20240305,095400,4126495175,4300,4350,4365,4295,14436
20240305,095300,4064163255,4365,4340,4365,4320,8381
20240305,095200,4027682880,4340,4345,4345,4310,3190
20240305,095100,4013876655,4340,4305,4345,4305,7349
20240305,095000,3982071690,4305,4245,4325,4240,21480
20240305,094900,3890300705,4245,4225,4250,4225,529
20240305,094800,3888055255,4225,4225,4270,4210,3998
20240305,094700,3871080905,4220,4210,4220,4180,5733
20240305,094600,3847043325,4200,4200,4210,4200,4914
20240305,094500,3826399815,4205,4210,4235,4195,403
20240305,094400,3824704645,4240,4215,4250,4200,2779
20240305,094300,3812982750,4215,4235,4240,4210,1688
20240305,094200,3805844635,4240,4230,4260,4225,3369
20240305,094100,3791554250,4255,4250,4270,4210,4745
20240305,094000,3771415380,4255,4190,4270,4190,11473
20240305,093900,3722689205,4195,4160,4270,4160,12341
20240305,093800,3670489380,4175,4160,4175,4155,4150
20240305,093700,3653192455,4155,4140,4170,4140,1616
20240305,093600,3646490525,4140,4120,4155,4120,5843
20240305,093500,3622311725,4115,4195,4230,4110,38647
20240305,093400,3460781215,4180,4165,4210,4150,17795
20240305,093300,3386364835,4190,4095,4190,4095,14806
20240305,093200,3324945455,4110,4095,4120,4090,1693
20240305,093100,3317998770,4090,4100,4110,4090,2725
20240305,093000,3306838510,4110,4120,4130,4100,1823
20240305,092900,3299347340,4120,4095,4135,4095,9023
20240305,092800,3262205215,4105,4080,4115,4080,12198
20240305,092700,3212200050,4085,4070,4085,4060,7824
20240305,092600,3180347230,4075,4065,4090,4065,5429
20240305,092500,3158193290,4065,4050,4080,4050,806
20240305,092400,3154924425,4050,4060,4085,4040,17171
20240305,092300,3085259440,4055,4020,4085,4015,14978
20240305,092200,3024526850,4020,4020,4030,4020,785
20240305,092100,3021367740,4000,4000,4020,4000,6178
20240305,092000,2996603175,4000,4060,4060,4000,13937
20240305,091900,2940549280,4060,4030,4070,4025,4027
20240305,091800,2924212830,4025,4055,4055,4005,11526
20240305,091700,2877759485,4055,4005,4055,3995,18583
20240305,091600,2802922830,3995,4000,4020,3980,6443
20240305,091500,2777120325,4000,4045,4045,3935,53305
20240305,091400,2564552150,4055,4055,4055,4055,0
20240305,091300,2564552150,4055,4055,4060,4055,2742
20240305,091200,2553432220,4055,4060,4070,4055,6628
20240305,091100,2526524625,4060,4060,4080,4055,15955
20240305,091000,2461725520,4080,4140,4140,4055,36823
20240305,090900,2311064695,4125,4100,4150,4100,12223
20240305,090800,2260703345,4110,4150,4170,4100,15036
20240305,090700,2198750465,4170,4130,4170,4070,44731
20240305,090600,2015575815,4105,4200,4230,4105,40302
20240305,090500,1847986740,4200,4230,4235,4180,28236
20240305,090400,1729312495,4230,4150,4250,4150,19323
20240305,090300,1648162450,4140,4295,4295,4140,51371
20240305,090200,1431048580,4290,4385,4425,4290,56124
20240305,090100,1187644810,4385,4415,4450,4325,63522
20240305,090000,909608620,4415,4500,4695,4325,202506