KissMeData/175140/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,202500,4619356085,4870,4870,4870,4870,5612
20240325,202400,4619356085,4870,4870,4870,4870,0
20240325,202300,4619356085,4870,4870,4870,4870,0
20240325,202200,4619356085,4870,4870,4870,4870,0
20240325,202100,4619356085,4870,4870,4870,4870,0
20240325,202000,4619356085,4870,4870,4870,4870,0
20240325,201900,4619356085,4870,4870,4870,4870,0
20240325,201800,4619356085,4870,4870,4870,4870,0
20240325,201700,4619356085,4870,4870,4870,4870,0
20240325,201600,4619356085,4870,4870,4870,4870,0
20240325,201500,4619356085,4870,4870,4870,4870,0
20240325,201400,4619356085,4870,4870,4870,4870,0
20240325,201300,4619356085,4870,4870,4870,4870,0
20240325,201200,4619356085,4870,4870,4870,4870,0
20240325,201100,4619356085,4870,4870,4870,4870,0
20240325,201000,4619356085,4870,4870,4870,4870,0
20240325,200900,4619356085,4870,4870,4870,4870,0
20240325,200800,4619356085,4870,4870,4870,4870,0
20240325,200700,4619356085,4870,4870,4870,4870,0
20240325,200600,4619356085,4870,4870,4870,4870,0
20240325,200500,4619356085,4870,4870,4870,4870,0
20240325,200400,4619356085,4870,4870,4870,4870,0
20240325,200300,4619356085,4870,4870,4870,4870,0
20240325,200200,4619356085,4870,4870,4870,4870,0
20240325,200100,4619356085,4870,4870,4870,4870,0
20240325,200000,4619356085,4870,4870,4870,4870,0
20240325,195900,4619356085,4870,4870,4870,4870,0
20240325,195800,4619356085,4870,4870,4870,4870,0
20240325,195700,4619356085,4870,4870,4870,4870,0
20240325,195600,4619356085,4870,4870,4870,4870,0
20240325,195500,4619356085,4870,4870,4870,4870,5612
20240325,195400,4619356085,4870,4870,4870,4870,0
20240325,195300,4619356085,4870,4870,4870,4870,0
20240325,195200,4619356085,4870,4870,4870,4870,0
20240325,195100,4619356085,4870,4870,4870,4870,0
20240325,195000,4619356085,4870,4870,4870,4870,0
20240325,194900,4619356085,4870,4870,4870,4870,0
20240325,194800,4619356085,4870,4870,4870,4870,0
20240325,194700,4619356085,4870,4870,4870,4870,0
20240325,194600,4619356085,4870,4870,4870,4870,0
20240325,194500,4619356085,4870,4870,4870,4870,0
20240325,194400,4619356085,4870,4870,4870,4870,0
20240325,194300,4619356085,4870,4870,4870,4870,0
20240325,194200,4619356085,4870,4870,4870,4870,0
20240325,194100,4619356085,4870,4870,4870,4870,0
20240325,194000,4619356085,4870,4870,4870,4870,0
20240325,193900,4619356085,4870,4870,4870,4870,0
20240325,193800,4619356085,4870,4870,4870,4870,0
20240325,193700,4619356085,4870,4870,4870,4870,0
20240325,193600,4619356085,4870,4870,4870,4870,0
20240325,193500,4619356085,4870,4870,4870,4870,0
20240325,193400,4619356085,4870,4870,4870,4870,0
20240325,193300,4619356085,4870,4870,4870,4870,0
20240325,193200,4619356085,4870,4870,4870,4870,0
20240325,193100,4619356085,4870,4870,4870,4870,0
20240325,193000,4619356085,4870,4870,4870,4870,0
20240325,192900,4619356085,4870,4870,4870,4870,0
20240325,192800,4619356085,4870,4870,4870,4870,0
20240325,192700,4619356085,4870,4870,4870,4870,0
20240325,192600,4619356085,4870,4870,4870,4870,0
20240325,192500,4619356085,4870,4870,4870,4870,5612
20240325,192400,4619356085,4870,4870,4870,4870,0
20240325,192300,4619356085,4870,4870,4870,4870,0
20240325,192200,4619356085,4870,4870,4870,4870,0
20240325,192100,4619356085,4870,4870,4870,4870,0
20240325,192000,4619356085,4870,4870,4870,4870,0
20240325,191900,4619356085,4870,4870,4870,4870,0
20240325,191800,4619356085,4870,4870,4870,4870,0
20240325,191700,4619356085,4870,4870,4870,4870,0
20240325,191600,4619356085,4870,4870,4870,4870,0
20240325,191500,4619356085,4870,4870,4870,4870,0
20240325,191400,4619356085,4870,4870,4870,4870,0
20240325,191300,4619356085,4870,4870,4870,4870,0
20240325,191200,4619356085,4870,4870,4870,4870,0
20240325,191100,4619356085,4870,4870,4870,4870,0
20240325,191000,4619356085,4870,4870,4870,4870,0
20240325,190900,4619356085,4870,4870,4870,4870,0
20240325,190800,4619356085,4870,4870,4870,4870,0
20240325,190700,4619356085,4870,4870,4870,4870,0
20240325,190600,4619356085,4870,4870,4870,4870,0
20240325,190500,4619356085,4870,4870,4870,4870,0
20240325,190400,4619356085,4870,4870,4870,4870,0
20240325,190300,4619356085,4870,4870,4870,4870,0
20240325,190200,4619356085,4870,4870,4870,4870,0
20240325,190100,4619356085,4870,4870,4870,4870,0
20240325,190000,4619356085,4870,4870,4870,4870,0
20240325,185900,4619356085,4870,4870,4870,4870,0
20240325,185800,4619356085,4870,4870,4870,4870,0
20240325,185700,4619356085,4870,4870,4870,4870,0
20240325,185600,4619356085,4870,4870,4870,4870,0
20240325,185500,4619356085,4870,4870,4870,4870,5612
20240325,185400,4619356085,4870,4870,4870,4870,0
20240325,185300,4619356085,4870,4870,4870,4870,0
20240325,185200,4619356085,4870,4870,4870,4870,0
20240325,185100,4619356085,4870,4870,4870,4870,0
20240325,185000,4619356085,4870,4870,4870,4870,0
20240325,184900,4619356085,4870,4870,4870,4870,0
20240325,184800,4619356085,4870,4870,4870,4870,0
20240325,184700,4619356085,4870,4870,4870,4870,0
20240325,184600,4619356085,4870,4870,4870,4870,0
20240325,184500,4619356085,4870,4870,4870,4870,0
20240325,184400,4619356085,4870,4870,4870,4870,0
20240325,184300,4619356085,4870,4870,4870,4870,0
20240325,184200,4619356085,4870,4870,4870,4870,0
20240325,184100,4619356085,4870,4870,4870,4870,0
20240325,184000,4619356085,4870,4870,4870,4870,0
20240325,183900,4619356085,4870,4870,4870,4870,0
20240325,183800,4619356085,4870,4870,4870,4870,0
20240325,183700,4619356085,4870,4870,4870,4870,0
20240325,183600,4619356085,4870,4870,4870,4870,0
20240325,183500,4619356085,4870,4870,4870,4870,0
20240325,183400,4619356085,4870,4870,4870,4870,0
20240325,183300,4619356085,4870,4870,4870,4870,0
20240325,183200,4619356085,4870,4870,4870,4870,0
20240325,183100,4619356085,4870,4870,4870,4870,0
20240325,183000,4619356085,4870,4870,4870,4870,0
20240325,182900,4619356085,4870,4870,4870,4870,0
20240325,182800,4619356085,4870,4870,4870,4870,0
20240325,182700,4619356085,4870,4870,4870,4870,0
20240325,182600,4619356085,4870,4870,4870,4870,0
20240325,182500,4619356085,4870,4870,4870,4870,5612
20240325,182400,4619356085,4870,4870,4870,4870,0
20240325,182300,4619356085,4870,4870,4870,4870,0
20240325,182200,4619356085,4870,4870,4870,4870,0
20240325,182100,4619356085,4870,4870,4870,4870,0
20240325,182000,4619356085,4870,4870,4870,4870,0
20240325,181900,4619356085,4870,4870,4870,4870,0
20240325,181800,4619356085,4870,4870,4870,4870,0
20240325,181700,4619356085,4870,4870,4870,4870,0
20240325,181600,4619356085,4870,4870,4870,4870,0
20240325,181500,4619356085,4870,4870,4870,4870,0
20240325,181400,4619356085,4870,4870,4870,4870,0
20240325,181300,4619356085,4870,4870,4870,4870,0
20240325,181200,4619356085,4870,4870,4870,4870,0
20240325,181100,4619356085,4870,4870,4870,4870,0
20240325,181000,4619356085,4870,4870,4870,4870,0
20240325,180900,4619356085,4870,4870,4870,4870,0
20240325,180800,4619356085,4870,4870,4870,4870,0
20240325,180700,4619356085,4870,4870,4870,4870,0
20240325,180600,4619356085,4870,4870,4870,4870,0
20240325,180500,4619356085,4870,4870,4870,4870,0
20240325,180400,4619356085,4870,4870,4870,4870,0
20240325,180300,4619356085,4870,4870,4870,4870,0
20240325,180200,4619356085,4870,4870,4870,4870,0
20240325,180100,4619356085,4870,4870,4870,4870,0
20240325,180000,4619356085,4870,4870,4870,4870,0
20240325,175900,4619356085,4870,4870,4870,4870,0
20240325,175800,4619356085,4870,4870,4870,4870,0
20240325,175700,4619356085,4870,4870,4870,4870,0
20240325,175600,4619356085,4870,4870,4870,4870,0
20240325,175500,4619356085,4870,4870,4870,4870,5612
20240325,175400,4619356085,4870,4870,4870,4870,0
20240325,175300,4619356085,4870,4870,4870,4870,0
20240325,175200,4619356085,4870,4870,4870,4870,0
20240325,175100,4619356085,4870,4870,4870,4870,0
20240325,175000,4619356085,4870,4870,4870,4870,0
20240325,174900,4619356085,4870,4870,4870,4870,0
20240325,174800,4619356085,4870,4870,4870,4870,0
20240325,174700,4619356085,4870,4870,4870,4870,0
20240325,174600,4619356085,4870,4870,4870,4870,0
20240325,174500,4619356085,4870,4870,4870,4870,0
20240325,174400,4619356085,4870,4870,4870,4870,0
20240325,174300,4619356085,4870,4870,4870,4870,0
20240325,174200,4619356085,4870,4870,4870,4870,0
20240325,174100,4619356085,4870,4870,4870,4870,0
20240325,174000,4619356085,4870,4870,4870,4870,0
20240325,173900,4619356085,4870,4870,4870,4870,0
20240325,173800,4619356085,4870,4870,4870,4870,0
20240325,173700,4619356085,4870,4870,4870,4870,0
20240325,173600,4619356085,4870,4870,4870,4870,0
20240325,173500,4619356085,4870,4870,4870,4870,0
20240325,173400,4619356085,4870,4870,4870,4870,0
20240325,173300,4619356085,4870,4870,4870,4870,0
20240325,173200,4619356085,4870,4870,4870,4870,0
20240325,173100,4619356085,4870,4870,4870,4870,0
20240325,173000,4619356085,4870,4870,4870,4870,0
20240325,172900,4619356085,4870,4870,4870,4870,0
20240325,172800,4619356085,4870,4870,4870,4870,0
20240325,172700,4619356085,4870,4870,4870,4870,0
20240325,172600,4619356085,4870,4870,4870,4870,0
20240325,172500,4619356085,4870,4870,4870,4870,5612
20240325,172400,4619356085,4870,4870,4870,4870,0
20240325,172300,4619356085,4870,4870,4870,4870,0
20240325,172200,4619356085,4870,4870,4870,4870,0
20240325,172100,4619356085,4870,4870,4870,4870,0
20240325,172000,4619356085,4870,4870,4870,4870,0
20240325,171900,4619356085,4870,4870,4870,4870,0
20240325,171800,4619356085,4870,4870,4870,4870,0
20240325,171700,4619356085,4870,4870,4870,4870,0
20240325,171600,4619356085,4870,4870,4870,4870,0
20240325,171500,4619356085,4870,4870,4870,4870,0
20240325,171400,4619356085,4870,4870,4870,4870,0
20240325,171300,4619356085,4870,4870,4870,4870,0
20240325,171200,4619356085,4870,4870,4870,4870,0
20240325,171100,4619356085,4870,4870,4870,4870,0
20240325,171000,4619356085,4870,4870,4870,4870,0
20240325,170900,4619356085,4870,4870,4870,4870,0
20240325,170800,4619356085,4870,4870,4870,4870,0
20240325,170700,4619356085,4870,4870,4870,4870,0
20240325,170600,4619356085,4870,4870,4870,4870,0
20240325,170500,4619356085,4870,4870,4870,4870,0
20240325,170400,4619356085,4870,4870,4870,4870,0
20240325,170300,4619356085,4870,4870,4870,4870,0
20240325,170200,4619356085,4870,4870,4870,4870,0
20240325,170100,4619356085,4870,4870,4870,4870,0
20240325,170000,4619356085,4870,4870,4870,4870,0
20240325,165900,4619356085,4870,4870,4870,4870,0
20240325,165800,4619356085,4870,4870,4870,4870,0
20240325,165700,4619356085,4870,4870,4870,4870,0
20240325,165600,4619356085,4870,4870,4870,4870,0
20240325,165500,4619356085,4870,4870,4870,4870,5612
20240325,165400,4619356085,4870,4870,4870,4870,0
20240325,165300,4619356085,4870,4870,4870,4870,0
20240325,165200,4619356085,4870,4870,4870,4870,0
20240325,165100,4619356085,4870,4870,4870,4870,0
20240325,165000,4619356085,4870,4870,4870,4870,0
20240325,164900,4619356085,4870,4870,4870,4870,0
20240325,164800,4619356085,4870,4870,4870,4870,0
20240325,164700,4619356085,4870,4870,4870,4870,0
20240325,164600,4619356085,4870,4870,4870,4870,0
20240325,164500,4619356085,4870,4870,4870,4870,0
20240325,164400,4619356085,4870,4870,4870,4870,0
20240325,164300,4619356085,4870,4870,4870,4870,0
20240325,164200,4619356085,4870,4870,4870,4870,0
20240325,164100,4619356085,4870,4870,4870,4870,0
20240325,164000,4619356085,4870,4870,4870,4870,0
20240325,163900,4619356085,4870,4870,4870,4870,0
20240325,163800,4619356085,4870,4870,4870,4870,0
20240325,163700,4619356085,4870,4870,4870,4870,0
20240325,163600,4619356085,4870,4870,4870,4870,0
20240325,163500,4619356085,4870,4870,4870,4870,0
20240325,163400,4619356085,4870,4870,4870,4870,0
20240325,163300,4619356085,4870,4870,4870,4870,0
20240325,163200,4619356085,4870,4870,4870,4870,0
20240325,163100,4619356085,4870,4870,4870,4870,0
20240325,163000,4619356085,4870,4870,4870,4870,0
20240325,162900,4619356085,4870,4870,4870,4870,0
20240325,162800,4619356085,4870,4870,4870,4870,0
20240325,162700,4619356085,4870,4870,4870,4870,0
20240325,162600,4619356085,4870,4870,4870,4870,0
20240325,162500,4619356085,4870,4870,4870,4870,5612
20240325,162400,4619356085,4870,4870,4870,4870,0
20240325,162300,4619356085,4870,4870,4870,4870,0
20240325,162200,4619356085,4870,4870,4870,4870,0
20240325,162100,4619356085,4870,4870,4870,4870,0
20240325,162000,4619356085,4870,4870,4870,4870,0
20240325,161900,4619356085,4870,4870,4870,4870,0
20240325,161800,4619356085,4870,4870,4870,4870,0
20240325,161700,4619356085,4870,4870,4870,4870,0
20240325,161600,4619356085,4870,4870,4870,4870,0
20240325,161500,4619356085,4870,4870,4870,4870,0
20240325,161400,4619356085,4870,4870,4870,4870,0
20240325,161300,4619356085,4870,4870,4870,4870,0
20240325,161200,4619356085,4870,4870,4870,4870,0
20240325,161100,4619356085,4870,4870,4870,4870,0
20240325,161000,4619356085,4870,4870,4870,4870,0
20240325,160900,4619356085,4870,4870,4870,4870,0
20240325,160800,4619356085,4870,4870,4870,4870,0
20240325,160700,4619356085,4870,4870,4870,4870,0
20240325,160600,4619356085,4870,4870,4870,4870,0
20240325,160500,4619356085,4870,4870,4870,4870,0
20240325,160400,4619356085,4870,4870,4870,4870,0
20240325,160300,4619356085,4870,4870,4870,4870,0
20240325,160200,4619356085,4870,4870,4870,4870,0
20240325,160100,4619356085,4870,4870,4870,4870,0
20240325,160000,4619356085,4870,4870,4870,4870,0
20240325,155900,4619356085,4870,4870,4870,4870,0
20240325,155800,4619356085,4870,4870,4870,4870,0
20240325,155700,4619356085,4870,4870,4870,4870,0
20240325,155600,4619356085,4870,4870,4870,4870,0
20240325,155500,4619356085,4870,4870,4870,4870,5612
20240325,155400,4619356085,4870,4870,4870,4870,0
20240325,155300,4619356085,4870,4870,4870,4870,0
20240325,155200,4619356085,4870,4870,4870,4870,0
20240325,155100,4619356085,4870,4870,4870,4870,0
20240325,155000,4619356085,4870,4870,4870,4870,0
20240325,154900,4619356085,4870,4870,4870,4870,0
20240325,154800,4619356085,4870,4870,4870,4870,0
20240325,154700,4619356085,4870,4870,4870,4870,0
20240325,154600,4619356085,4870,4870,4870,4870,0
20240325,154500,4619356085,4870,4870,4870,4870,0
20240325,154400,4619356085,4870,4870,4870,4870,0
20240325,154300,4619356085,4870,4870,4870,4870,0
20240325,154200,4619356085,4870,4870,4870,4870,0
20240325,154100,4619356085,4870,4870,4870,4870,0
20240325,154000,4619356085,4870,4870,4870,4870,0
20240325,153900,4619356085,4870,4870,4870,4870,0
20240325,153800,4619356085,4870,4870,4870,4870,0
20240325,153700,4619356085,4870,4870,4870,4870,0
20240325,153600,4619356085,4870,4870,4870,4870,0
20240325,153500,4619356085,4870,4870,4870,4870,0
20240325,153400,4619356085,4870,4870,4870,4870,0
20240325,153300,4619356085,4870,4870,4870,4870,0
20240325,153200,4619356085,4870,4870,4870,4870,0
20240325,153100,4619356085,4870,4870,4870,4870,0
20240325,153000,4619356085,4870,4870,4870,4870,5612
20240325,152900,4592025645,4930,4930,4930,4930,0
20240325,152800,4592025645,4930,4930,4930,4930,0
20240325,152700,4592025645,4930,4930,4930,4930,0
20240325,152600,4592025645,4930,4930,4930,4930,0
20240325,152500,4592025645,4930,4930,4930,4930,0
20240325,152400,4592025645,4930,4930,4930,4930,0
20240325,152300,4592025645,4930,4930,4930,4930,0
20240325,152200,4592025645,4930,4930,4930,4930,0
20240325,152100,4592025645,4930,4930,4930,4930,0
20240325,152000,4592025645,4930,4930,4930,4930,0
20240325,151900,4592025645,4930,4940,4940,4890,332
20240325,151800,4590398060,4890,4900,4900,4890,3021
20240325,151700,4575615700,4900,4905,4905,4900,449
20240325,151600,4573415015,4960,4875,4960,4875,10993
20240325,151500,4519096285,4890,4870,4890,4865,1395
20240325,151400,4512297735,4870,4875,4880,4870,7012
20240325,151300,4478147305,4880,4890,4895,4870,23892
20240325,151200,4361622600,4895,4905,4905,4895,827
20240325,151100,4357571430,4885,4890,4895,4885,728
20240325,151000,4354012420,4905,4890,4905,4885,2465
20240325,150900,4341967570,4890,4900,4900,4890,946
20240325,150800,4337340580,4905,4905,4905,4905,73
20240325,150700,4336982515,4905,4905,4905,4900,1006
20240325,150600,4332050585,4905,4875,4905,4875,4576
20240325,150500,4309668550,4875,4885,4885,4875,4628
20240325,150400,4287084100,4880,4885,4885,4880,2560
20240325,150300,4274578575,4945,4945,4945,4945,0
20240325,150200,4274578575,4945,4910,4945,4880,1687
20240325,150100,4266320430,4910,4955,4955,4910,2048
20240325,150000,4256264525,4920,4920,4920,4920,50
20240325,145900,4256018525,4920,4920,4920,4910,1956
20240325,145800,4246400005,4920,4970,4975,4915,2793
20240325,145700,4232572400,4970,4970,4970,4910,1312
20240325,145600,4226127700,4910,4900,4940,4900,7355
20240325,145500,4189962420,4890,4890,4890,4890,1474
20240325,145400,4182754560,4905,4905,4905,4905,9
20240325,145300,4182710415,4905,4870,4905,4870,28684
20240325,145200,4042868360,4865,4910,4910,4865,32351
20240325,145100,3885058680,4910,4910,4915,4900,4230
20240325,145000,3864303730,4915,4925,4925,4915,91
20240325,144900,3863856445,4925,4910,4925,4905,4472
20240325,144800,3841879840,4900,4910,4915,4900,1157
20240325,144700,3836198955,4920,4900,4920,4900,511
20240325,144600,3833694835,4920,4935,4940,4900,6293
20240325,144500,3802703395,4925,4955,4955,4925,1291
20240325,144400,3796325775,4955,4960,4960,4955,997
20240325,144300,3791381815,4965,4975,4975,4965,4016
20240325,144200,3771433230,4975,4975,4975,4970,1390
20240325,144100,3764520785,4970,4975,4980,4970,110
20240325,144000,3763973845,4965,4970,4970,4965,1248
20240325,143900,3757773780,4990,4985,4990,4970,361
20240325,143800,3755976935,4985,4990,4990,4985,1624
20240325,143700,3747875790,4995,5010,5020,4995,1181
20240325,143600,3741968770,5010,5100,5100,5010,1611
20240325,143500,3733827630,5080,5100,5100,5060,301
20240325,143400,3732298670,5050,5010,5050,5010,3080
20240325,143300,3716790670,5010,5010,5010,5010,89
20240325,143200,3716344780,5010,5000,5010,5000,2523
20240325,143100,3703710170,5000,4985,5000,4985,3326
20240325,143000,3687101185,4990,4990,4990,4990,1707
20240325,142900,3678583255,4990,4990,4990,4990,0
20240325,142800,3678583255,4990,4990,4990,4990,1570
20240325,142700,3670748955,4990,4990,4995,4990,1400
20240325,142600,3663760455,4995,4995,4995,4995,558
20240325,142500,3660973245,4995,4995,4995,4995,0
20240325,142400,3660973245,4995,4995,4995,4990,3654
20240325,142300,3642737285,4990,5020,5020,4990,429
20240325,142200,3640596275,5020,5000,5020,4990,1753
20240325,142100,3631830985,5010,5020,5020,5010,115
20240325,142000,3631253705,4990,4970,5000,4970,943
20240325,141900,3626547795,4990,4990,4990,4990,514
20240325,141800,3623982935,4990,4980,4990,4980,1498
20240325,141700,3616522495,4980,4980,4980,4980,131
20240325,141600,3615870115,4990,4990,4990,4990,1682
20240325,141500,3607476935,4990,4985,4990,4985,871
20240325,141400,3603134335,4985,4980,4985,4980,3450
20240325,141300,3585943280,4980,4985,4985,4980,1094
20240325,141200,3580491265,4970,4930,4970,4930,10122
20240325,141100,3530342805,4930,4930,4930,4930,578
20240325,141000,3527493265,4930,4915,4930,4915,5616
20240325,140900,3499870125,4915,4870,4915,4870,16504
20240325,140800,3418971570,4870,4870,4870,4870,0
20240325,140700,3418971570,4870,4870,4870,4870,498
20240325,140600,3416546310,4880,4860,4885,4860,4289
20240325,140500,3395666965,4860,4870,4870,4860,6892
20240325,140400,3362164145,4875,4870,4875,4870,1683
20240325,140300,3353964920,4875,4885,4885,4870,2712
20240325,140200,3340728995,4880,4875,4880,4875,2532
20240325,140100,3328375230,4880,4890,4890,4880,439
20240325,140000,3326231640,4875,4900,4900,4875,1204
20240325,135900,3320350205,4875,4900,4900,4870,630
20240325,135800,3317266605,4860,4930,4930,4850,19482
20240325,135700,3221881240,4930,4990,4995,4930,10683
20240325,135600,3168773985,4990,5000,5000,4985,14216
20240325,135500,3097749330,5000,5020,5030,5000,6460
20240325,135400,3065380580,5030,5050,5050,5030,4911
20240325,135300,3040643850,5050,5060,5060,5050,2054
20240325,135200,3030253840,5060,5050,5060,5050,825
20240325,135100,3026081770,5050,5040,5050,5040,2588
20240325,135000,3013033740,5040,5030,5040,5030,5602
20240325,134900,2984808370,5030,5020,5030,5020,1339
20240325,134800,2978086580,5010,5010,5010,5010,773
20240325,134700,2974213850,5010,5020,5040,5010,1822
20240325,134600,2965055530,5020,5050,5050,5020,7844
20240325,134500,2925549500,5060,5090,5090,5060,2905
20240325,134400,2910823840,5090,5100,5100,5090,1346
20240325,134300,2903969570,5100,5140,5140,5100,2479
20240325,134200,2891289620,5140,5150,5150,5140,1321
20240325,134100,2884496470,5150,5150,5150,5150,587
20240325,134000,2881473420,5150,5150,5150,5150,1250
20240325,133900,2875035920,5150,5150,5150,5150,1945
20240325,133800,2865019170,5150,5150,5150,5150,505
20240325,133700,2862418420,5160,5160,5160,5160,1
20240325,133600,2862413260,5150,5150,5150,5150,2285
20240325,133500,2850645510,5150,5110,5160,5110,5927
20240325,133400,2820221880,5120,5110,5120,5110,12
20240325,133300,2820160490,5120,5120,5120,5120,645
20240325,133200,2816858090,5130,5130,5130,5120,633
20240325,133100,2813616940,5130,5130,5130,5130,0
20240325,133000,2813616940,5130,5130,5130,5130,0
20240325,132900,2813616940,5130,5130,5130,5130,695
20240325,132800,2810051590,5140,5140,5140,5140,0
20240325,132700,2810051590,5140,5150,5150,5130,184
20240325,132600,2809105880,5150,5150,5150,5150,32
20240325,132500,2808941080,5160,5160,5160,5160,0
20240325,132400,2808941080,5160,5160,5160,5160,0
20240325,132300,2808941080,5160,5160,5160,5160,0
20240325,132200,2808941080,5160,5160,5160,5160,38
20240325,132100,2808745000,5160,5150,5160,5150,1722
20240325,132000,2799859520,5150,5150,5150,5140,1120
20240325,131900,2794091610,5130,5130,5130,5130,2
20240325,131800,2794081350,5140,5120,5140,5120,1323
20240325,131700,2787296150,5110,5110,5110,5110,0
20240325,131600,2787296150,5110,5110,5110,5110,0
20240325,131500,2787296150,5110,5110,5110,5110,6035
20240325,131400,2756457300,5110,5110,5110,5110,593
20240325,131300,2753427070,5110,5110,5110,5110,0
20240325,131200,2753427070,5110,5110,5110,5110,0
20240325,131100,2753427070,5110,5110,5110,5110,0
20240325,131000,2753427070,5110,5110,5110,5110,16
20240325,130900,2753345310,5110,5120,5120,5110,52
20240325,130800,2753079080,5120,5120,5120,5120,0
20240325,130700,2753079080,5120,5120,5120,5120,149
20240325,130600,2752316200,5110,5110,5120,5110,114
20240325,130500,2751732550,5120,5110,5120,5110,230
20240325,130400,2750556240,5110,5110,5110,5110,21
20240325,130300,2750448930,5110,5110,5110,5110,0
20240325,130200,2750448930,5110,5110,5110,5110,1082
20240325,130100,2744919910,5100,5100,5110,5100,296
20240325,130000,2743410130,5090,5100,5100,5090,891
20240325,125900,2738874710,5100,5100,5100,5100,248
20240325,125800,2737609910,5090,5090,5090,5090,1501
20240325,125700,2729969820,5100,5100,5100,5100,0
20240325,125600,2729969820,5100,5100,5100,5100,417
20240325,125500,2727843120,5100,5100,5100,5100,0
20240325,125400,2727843120,5100,5090,5100,5090,1183
20240325,125300,2721816150,5080,5080,5080,5080,1629
20240325,125200,2713540830,5090,5090,5090,5090,0
20240325,125100,2713540830,5090,5090,5090,5090,0
20240325,125000,2713540830,5090,5090,5090,5090,525
20240325,124900,2710868580,5090,5090,5090,5090,1000
20240325,124800,2705778580,5090,5090,5090,5090,78
20240325,124700,2705381560,5090,5090,5090,5090,985
20240325,124600,2700367910,5080,5070,5080,5070,1136
20240325,124500,2694602030,5080,5080,5080,5080,1435
20240325,124400,2687312230,5070,5070,5070,5070,191
20240325,124300,2686343860,5070,5080,5080,5070,1402
20240325,124200,2679222060,5090,5090,5090,5090,0
20240325,124100,2679222060,5090,5090,5090,5080,6553
20240325,124000,2645916370,5090,5090,5090,5090,20
20240325,123900,2645814570,5090,5090,5090,5090,0
20240325,123800,2645814570,5090,5090,5090,5090,400
20240325,123700,2643778570,5110,5110,5110,5110,233
20240325,123600,2642587940,5110,5110,5110,5110,0
20240325,123500,2642587940,5110,5110,5110,5110,0
20240325,123400,2642587940,5110,5110,5110,5110,1525
20240325,123300,2634795190,5110,5110,5110,5110,0
20240325,123200,2634795190,5110,5110,5120,5110,408
20240325,123100,2632710110,5110,5110,5110,5110,500
20240325,123000,2630155110,5130,5140,5140,5130,930
20240325,122900,2625379010,5110,5110,5110,5110,0
20240325,122800,2625379010,5110,5110,5110,5110,0
20240325,122700,2625379010,5110,5100,5140,5100,2484
20240325,122600,2612676600,5080,5080,5080,5080,431
20240325,122500,2610487120,5070,5060,5080,5060,1435
20240325,122400,2603205470,5070,5070,5070,5070,1004
20240325,122300,2598115190,5060,5050,5060,5040,2367
20240325,122200,2586162870,5050,5040,5060,5040,689
20240325,122100,2582676870,5040,5040,5040,5040,1
20240325,122000,2582671830,5040,5040,5040,5040,0
20240325,121900,2582671830,5040,5030,5050,5030,3029
20240325,121800,2567402360,5020,5020,5020,5020,145
20240325,121700,2566674460,5020,5020,5020,5020,886
20240325,121600,2562226740,5020,5020,5020,5020,12
20240325,121500,2562166500,5010,5010,5010,5010,0
20240325,121400,2562166500,5010,5010,5010,5010,510
20240325,121300,2559611400,5020,5010,5020,5010,1676
20240325,121200,2551200500,5020,5010,5020,5010,1526
20240325,121100,2543540000,5010,5010,5010,5010,304
20240325,121000,2542016960,5010,5010,5010,5010,936
20240325,120900,2537327600,5010,5020,5020,5010,1728
20240325,120800,2528660990,5030,5030,5030,5030,2
20240325,120700,2528650930,5030,5030,5030,5030,1000
20240325,120600,2523620930,5020,5020,5020,5020,1150
20240325,120500,2517847930,5020,5020,5020,5020,0
20240325,120400,2517847930,5020,5020,5020,5020,469
20240325,120300,2515493550,5040,5040,5040,5040,445
20240325,120200,2513250750,5050,5030,5050,5020,1829
20240325,120100,2504025810,5040,5040,5040,5040,125
20240325,120000,2503395810,5040,5010,5040,5010,1753
20240325,115900,2494579850,5010,5020,5030,5010,10971
20240325,115800,2439542110,5020,5030,5030,5020,3698
20240325,115700,2420977060,5030,5020,5030,5020,2002
20240325,115600,2410915100,5020,5030,5030,5020,1392
20240325,115500,2403917800,5030,5040,5040,5030,4515
20240325,115400,2381188020,5050,5060,5060,5050,507
20240325,115300,2378627600,5050,5060,5060,5020,6339
20240325,115200,2346682840,5060,5060,5060,5060,550
20240325,115100,2343899840,5060,5070,5070,5060,4137
20240325,115000,2322935280,5080,5070,5080,5070,501
20240325,114900,2320390210,5100,5100,5100,5090,1252
20240325,114800,2314016410,5090,5090,5090,5090,10
20240325,114700,2313965510,5100,5090,5100,5090,1840
20240325,114600,2304583410,5090,5060,5090,5060,2161
20240325,114500,2293606090,5060,5080,5080,5060,2800
20240325,114400,2279411180,5080,5070,5080,5070,504
20240325,114300,2276850870,5070,5080,5080,5070,129
20240325,114200,2276195840,5090,5090,5090,5090,159
20240325,114100,2275386530,5090,5080,5090,5080,45
20240325,114000,2275157630,5070,5070,5070,5070,0
20240325,113900,2275157630,5070,5090,5090,5070,8703
20240325,113800,2230933970,5100,5090,5100,5090,413
20240325,113700,2228829700,5100,5100,5100,5100,941
20240325,113600,2224030600,5100,5100,5110,5100,846
20240325,113500,2219713970,5100,5100,5110,5100,1011
20240325,113400,2214557080,5110,5110,5110,5110,3258
20240325,113300,2197908700,5110,5110,5110,5110,937
20240325,113200,2193120630,5110,5120,5120,5110,1880
20240325,113100,2183502230,5120,5100,5120,5100,1625
20240325,113000,2175208520,5100,5120,5120,5100,1109
20240325,112900,2169551600,5120,5120,5120,5100,6996
20240325,112800,2133796920,5120,5130,5130,5120,2615
20240325,112700,2120404800,5130,5130,5130,5130,5155
20240325,112600,2093959650,5130,5160,5170,5130,12032
20240325,112500,2031963670,5160,5160,5170,5160,4505
20240325,112400,2008717820,5160,5190,5190,5160,10640
20240325,112300,1953689570,5190,5190,5190,5190,152
20240325,112200,1952900690,5190,5200,5200,5180,9899
20240325,112100,1901449490,5200,5210,5210,5200,2027
20240325,112000,1890895070,5210,5200,5210,5200,710
20240325,111900,1887202030,5210,5210,5210,5210,40
20240325,111800,1886993630,5200,5210,5210,5200,10381
20240325,111700,1832922140,5220,5230,5230,5220,7505
20240325,111600,1793714370,5230,5250,5250,5230,10721
20240325,111500,1737513490,5250,5250,5250,5250,8
20240325,111400,1737471490,5260,5250,5260,5250,2024
20240325,111300,1726844760,5260,5260,5260,5260,0
20240325,111200,1726844760,5260,5260,5260,5260,0
20240325,111100,1726844760,5260,5260,5260,5260,633
20240325,111000,1723515180,5260,5260,5260,5260,0
20240325,110900,1723515180,5260,5260,5260,5260,994
20240325,110800,1718286740,5260,5250,5260,5250,1236
20240325,110700,1711790420,5240,5240,5240,5240,301
20240325,110600,1710213180,5240,5240,5240,5240,0
20240325,110500,1710213180,5240,5230,5240,5230,261
20240325,110400,1708848140,5230,5250,5260,5230,1200
20240325,110300,1702547140,5240,5240,5240,5240,789
20240325,110200,1698412780,5230,5230,5230,5230,200
20240325,110100,1697366780,5220,5220,5220,5220,0
20240325,110000,1697366780,5220,5220,5220,5220,0
20240325,105900,1697366780,5220,5220,5220,5220,217
20240325,105800,1696234040,5220,5230,5230,5220,3032
20240325,105700,1680379460,5240,5240,5240,5240,564
20240325,105600,1677424100,5240,5250,5250,5240,571
20240325,105500,1674432020,5250,5250,5250,5240,1945
20240325,105400,1664226410,5250,5250,5260,5250,220
20240325,105300,1663070410,5270,5270,5270,5270,5
20240325,105200,1663044060,5270,5260,5280,5260,1041
20240325,105100,1657553130,5250,5250,5250,5250,63
20240325,105000,1657222380,5260,5260,5270,5230,4182
20240325,104900,1635275700,5280,5280,5280,5280,450
20240325,104800,1632899700,5280,5260,5280,5260,634
20240325,104700,1629555860,5290,5290,5290,5290,34
20240325,104600,1629376000,5290,5270,5290,5270,31
20240325,104500,1629212190,5270,5270,5280,5270,26
20240325,104400,1629075120,5280,5280,5280,5280,9
20240325,104300,1629027600,5280,5280,5280,5250,5523
20240325,104200,1599993460,5280,5280,5280,5270,1076
20240325,104100,1594318740,5290,5290,5290,5290,37
20240325,104000,1594123010,5290,5280,5290,5270,1126
20240325,103900,1588173290,5260,5270,5270,5260,523
20240325,103800,1585419090,5270,5280,5300,5270,3726
20240325,103700,1565701160,5280,5300,5300,5280,3876
20240325,103600,1545216360,5290,5290,5290,5290,428
20240325,103500,1542952240,5300,5300,5300,5300,0
20240325,103400,1542952240,5300,5310,5310,5300,319
20240325,103300,1541260350,5320,5310,5320,5310,2
20240325,103200,1541249720,5320,5320,5320,5320,23
20240325,103100,1541127360,5320,5310,5320,5310,402
20240325,103000,1538988840,5310,5310,5310,5310,115
20240325,102900,1538378190,5300,5300,5300,5300,5
20240325,102800,1538351690,5300,5310,5310,5290,4346
20240325,102700,1515325290,5310,5320,5320,5310,2784
20240325,102600,1500517410,5330,5340,5340,5330,589
20240325,102500,1497377350,5340,5340,5340,5340,1553
20240325,102400,1489084330,5340,5340,5350,5330,1806
20240325,102300,1479440300,5340,5340,5340,5330,771
20240325,102200,1475323710,5340,5330,5340,5330,205
20240325,102100,1474229220,5340,5330,5340,5330,823
20240325,102000,1469842030,5330,5330,5330,5330,0
20240325,101900,1469842030,5330,5330,5330,5330,0
20240325,101800,1469842030,5330,5320,5330,5320,774
20240325,101700,1465716700,5310,5320,5320,5310,1202
20240325,101600,1459334050,5320,5300,5320,5300,1469
20240325,101500,1451523110,5300,5300,5300,5300,814
20240325,101400,1447208910,5290,5280,5290,5280,465
20240325,101300,1444749120,5290,5290,5290,5290,378
20240325,101200,1442749500,5290,5290,5290,5290,2324
20240325,101100,1430455540,5300,5290,5300,5290,232
20240325,101000,1429227760,5290,5280,5290,5280,26
20240325,100900,1429090260,5280,5290,5290,5280,601
20240325,100800,1425910980,5290,5300,5300,5290,153
20240325,100700,1425100280,5290,5290,5290,5270,8540
20240325,100600,1380078450,5290,5320,5320,5290,6059
20240325,100500,1347947290,5310,5330,5330,5310,825
20240325,100400,1343556340,5330,5370,5370,5330,9981
20240325,100300,1290164490,5370,5350,5370,5350,3508
20240325,100200,1271341670,5360,5360,5380,5360,7199
20240325,100100,1232699590,5370,5350,5370,5350,12496
20240325,100000,1165823020,5350,5340,5350,5340,315
20240325,095900,1164139300,5340,5340,5350,5340,5293
20240325,095800,1135852530,5340,5310,5340,5310,8166
20240325,095700,1092325620,5310,5300,5310,5300,762
20240325,095600,1088285020,5300,5310,5310,5300,3714
20240325,095500,1068598280,5310,5310,5310,5310,970
20240325,095400,1063447580,5300,5320,5320,5300,652
20240325,095300,1059985810,5320,5310,5320,5310,3338
20240325,095200,1042255380,5310,5300,5310,5300,3066
20240325,095100,1026004450,5300,5300,5300,5300,0
20240325,095000,1026004450,5300,5290,5300,5290,1077
20240325,094900,1020306120,5290,5290,5290,5290,0
20240325,094800,1020306120,5290,5290,5300,5290,4171
20240325,094700,998233230,5290,5300,5300,5290,1507
20240325,094600,990254230,5290,5300,5300,5290,962
20240325,094500,985159360,5300,5300,5300,5290,2898
20240325,094400,969800140,5310,5270,5310,5270,12003
20240325,094300,906289990,5270,5270,5270,5270,300
20240325,094200,904708990,5270,5280,5280,5270,2193
20240325,094100,893129990,5280,5280,5280,5280,301
20240325,094000,891540710,5280,5260,5280,5260,102
20240325,093900,891003170,5270,5260,5270,5260,346
20240325,093800,889179960,5260,5270,5270,5260,431
20240325,093700,886912310,5270,5260,5270,5260,1348
20240325,093600,879818150,5260,5280,5280,5260,3187
20240325,093500,863016670,5280,5300,5300,5280,817
20240325,093400,858694410,5290,5290,5300,5290,1987
20240325,093300,848182990,5290,5270,5290,5270,781
20240325,093200,844066920,5290,5270,5290,5270,1202
20240325,093100,837716850,5280,5260,5280,5260,651
20240325,093000,834279830,5260,5270,5280,5260,1278
20240325,092900,827545990,5270,5280,5280,5260,7387
20240325,092800,788616760,5300,5280,5300,5280,153
20240325,092700,787808840,5280,5300,5300,5280,1015
20240325,092600,782449040,5300,5280,5300,5280,936
20240325,092500,777503180,5310,5300,5320,5280,4097
20240325,092400,755785530,5310,5310,5330,5310,2014
20240325,092300,745064800,5330,5330,5330,5300,7614
20240325,092200,704640300,5330,5290,5340,5290,16476
20240325,092100,617090770,5300,5300,5300,5290,442
20240325,092000,614751320,5300,5290,5300,5290,2100
20240325,091900,603641320,5290,5270,5290,5270,1727
20240325,091800,594532010,5270,5250,5270,5250,244
20240325,091700,593246780,5250,5220,5250,5220,3204
20240325,091600,576450030,5220,5250,5290,5220,4821
20240325,091500,551180520,5250,5260,5260,5250,8056
20240325,091400,508876520,5300,5260,5300,5260,210
20240325,091300,507771520,5260,5200,5280,5200,6827
20240325,091200,472019650,5200,5180,5240,5180,2390
20240325,091100,459530330,5180,5200,5220,5180,2896
20240325,091000,444497790,5190,5190,5220,5190,1048
20240325,090900,439057810,5200,5250,5260,5200,12197
20240325,090800,375329630,5250,5260,5260,5250,6786
20240325,090700,339641860,5260,5290,5300,5260,8976
20240325,090600,292271310,5270,5330,5330,5260,3354
20240325,090500,274502240,5330,5300,5340,5270,8387
20240325,090400,229922690,5310,5290,5310,5260,7439
20240325,090300,190630510,5280,5290,5290,5250,4016
20240325,090200,169494130,5300,5290,5310,5270,4199
20240325,090100,147263620,5260,5290,5300,5210,14484
20240325,090000,70953830,5300,5150,5300,5150,13659