KissMeData/003530/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,184000,48306636325,4450,4450,4450,4450,392081
20240306,183900,48306636325,4450,4450,4450,4450,0
20240306,183800,48306636325,4450,4450,4450,4450,0
20240306,183700,48306636325,4450,4450,4450,4450,0
20240306,183600,48306636325,4450,4450,4450,4450,0
20240306,183500,48306636325,4450,4450,4450,4450,0
20240306,183400,48306636325,4450,4450,4450,4450,0
20240306,183300,48306636325,4450,4450,4450,4450,0
20240306,183200,48306636325,4450,4450,4450,4450,0
20240306,183100,48306636325,4450,4450,4450,4450,0
20240306,183000,48306636325,4450,4450,4450,4450,0
20240306,182900,48306636325,4450,4450,4450,4450,0
20240306,182800,48306636325,4450,4450,4450,4450,0
20240306,182700,48306636325,4450,4450,4450,4450,0
20240306,182600,48306636325,4450,4450,4450,4450,0
20240306,182500,48306636325,4450,4450,4450,4450,0
20240306,182400,48306636325,4450,4450,4450,4450,0
20240306,182300,48306636325,4450,4450,4450,4450,0
20240306,182200,48306636325,4450,4450,4450,4450,0
20240306,182100,48306636325,4450,4450,4450,4450,0
20240306,182000,48306636325,4450,4450,4450,4450,0
20240306,181900,48306636325,4450,4450,4450,4450,0
20240306,181800,48306636325,4450,4450,4450,4450,0
20240306,181700,48306636325,4450,4450,4450,4450,0
20240306,181600,48306636325,4450,4450,4450,4450,0
20240306,181500,48306636325,4450,4450,4450,4450,0
20240306,181400,48306636325,4450,4450,4450,4450,0
20240306,181300,48306636325,4450,4450,4450,4450,0
20240306,181200,48306636325,4450,4450,4450,4450,0
20240306,181100,48306636325,4450,4450,4450,4450,0
20240306,181000,48306636325,4450,4450,4450,4450,392081
20240306,180900,48306636325,4450,4450,4450,4450,0
20240306,180800,48306636325,4450,4450,4450,4450,0
20240306,180700,48306636325,4450,4450,4450,4450,0
20240306,180600,48306636325,4450,4450,4450,4450,0
20240306,180500,48306636325,4450,4450,4450,4450,0
20240306,180400,48306636325,4450,4450,4450,4450,0
20240306,180300,48306636325,4450,4450,4450,4450,0
20240306,180200,48306636325,4450,4450,4450,4450,0
20240306,180100,48306636325,4450,4450,4450,4450,0
20240306,180000,48306636325,4450,4450,4450,4450,0
20240306,175900,48306636325,4450,4450,4450,4450,0
20240306,175800,48306636325,4450,4450,4450,4450,0
20240306,175700,48306636325,4450,4450,4450,4450,0
20240306,175600,48306636325,4450,4450,4450,4450,0
20240306,175500,48306636325,4450,4450,4450,4450,0
20240306,175400,48306636325,4450,4450,4450,4450,0
20240306,175300,48306636325,4450,4450,4450,4450,0
20240306,175200,48306636325,4450,4450,4450,4450,0
20240306,175100,48306636325,4450,4450,4450,4450,0
20240306,175000,48306636325,4450,4450,4450,4450,0
20240306,174900,48306636325,4450,4450,4450,4450,0
20240306,174800,48306636325,4450,4450,4450,4450,0
20240306,174700,48306636325,4450,4450,4450,4450,0
20240306,174600,48306636325,4450,4450,4450,4450,0
20240306,174500,48306636325,4450,4450,4450,4450,0
20240306,174400,48306636325,4450,4450,4450,4450,0
20240306,174300,48306636325,4450,4450,4450,4450,0
20240306,174200,48306636325,4450,4450,4450,4450,0
20240306,174100,48306636325,4450,4450,4450,4450,0
20240306,174000,48306636325,4450,4450,4450,4450,392081
20240306,173900,48306636325,4450,4450,4450,4450,0
20240306,173800,48306636325,4450,4450,4450,4450,0
20240306,173700,48306636325,4450,4450,4450,4450,0
20240306,173600,48306636325,4450,4450,4450,4450,0
20240306,173500,48306636325,4450,4450,4450,4450,0
20240306,173400,48306636325,4450,4450,4450,4450,0
20240306,173300,48306636325,4450,4450,4450,4450,0
20240306,173200,48306636325,4450,4450,4450,4450,0
20240306,173100,48306636325,4450,4450,4450,4450,0
20240306,173000,48306636325,4450,4450,4450,4450,0
20240306,172900,48306636325,4450,4450,4450,4450,0
20240306,172800,48306636325,4450,4450,4450,4450,0
20240306,172700,48306636325,4450,4450,4450,4450,0
20240306,172600,48306636325,4450,4450,4450,4450,0
20240306,172500,48306636325,4450,4450,4450,4450,0
20240306,172400,48306636325,4450,4450,4450,4450,0
20240306,172300,48306636325,4450,4450,4450,4450,0
20240306,172200,48306636325,4450,4450,4450,4450,0
20240306,172100,48306636325,4450,4450,4450,4450,0
20240306,172000,48306636325,4450,4450,4450,4450,0
20240306,171900,48306636325,4450,4450,4450,4450,0
20240306,171800,48306636325,4450,4450,4450,4450,0
20240306,171700,48306636325,4450,4450,4450,4450,0
20240306,171600,48306636325,4450,4450,4450,4450,0
20240306,171500,48306636325,4450,4450,4450,4450,0
20240306,171400,48306636325,4450,4450,4450,4450,0
20240306,171300,48306636325,4450,4450,4450,4450,0
20240306,171200,48306636325,4450,4450,4450,4450,0
20240306,171100,48306636325,4450,4450,4450,4450,0
20240306,171000,48306636325,4450,4450,4450,4450,392081
20240306,170900,48306636325,4450,4450,4450,4450,0
20240306,170800,48306636325,4450,4450,4450,4450,0
20240306,170700,48306636325,4450,4450,4450,4450,0
20240306,170600,48306636325,4450,4450,4450,4450,0
20240306,170500,48306636325,4450,4450,4450,4450,0
20240306,170400,48306636325,4450,4450,4450,4450,0
20240306,170300,48306636325,4450,4450,4450,4450,0
20240306,170200,48306636325,4450,4450,4450,4450,0
20240306,170100,48306636325,4450,4450,4450,4450,0
20240306,170000,48306636325,4450,4450,4450,4450,0
20240306,165900,48306636325,4450,4450,4450,4450,0
20240306,165800,48306636325,4450,4450,4450,4450,0
20240306,165700,48306636325,4450,4450,4450,4450,0
20240306,165600,48306636325,4450,4450,4450,4450,0
20240306,165500,48306636325,4450,4450,4450,4450,0
20240306,165400,48306636325,4450,4450,4450,4450,0
20240306,165300,48306636325,4450,4450,4450,4450,0
20240306,165200,48306636325,4450,4450,4450,4450,0
20240306,165100,48306636325,4450,4450,4450,4450,0
20240306,165000,48306636325,4450,4450,4450,4450,0
20240306,164900,48306636325,4450,4450,4450,4450,0
20240306,164800,48306636325,4450,4450,4450,4450,0
20240306,164700,48306636325,4450,4450,4450,4450,0
20240306,164600,48306636325,4450,4450,4450,4450,0
20240306,164500,48306636325,4450,4450,4450,4450,0
20240306,164400,48306636325,4450,4450,4450,4450,0
20240306,164300,48306636325,4450,4450,4450,4450,0
20240306,164200,48306636325,4450,4450,4450,4450,0
20240306,164100,48306636325,4450,4450,4450,4450,0
20240306,164000,48306636325,4450,4450,4450,4450,392081
20240306,163900,48306636325,4450,4450,4450,4450,0
20240306,163800,48306636325,4450,4450,4450,4450,0
20240306,163700,48306636325,4450,4450,4450,4450,0
20240306,163600,48306636325,4450,4450,4450,4450,0
20240306,163500,48306636325,4450,4450,4450,4450,0
20240306,163400,48306636325,4450,4450,4450,4450,0
20240306,163300,48306636325,4450,4450,4450,4450,0
20240306,163200,48306636325,4450,4450,4450,4450,0
20240306,163100,48306636325,4450,4450,4450,4450,0
20240306,163000,48306636325,4450,4450,4450,4450,0
20240306,162900,48306636325,4450,4450,4450,4450,0
20240306,162800,48306636325,4450,4450,4450,4450,0
20240306,162700,48306636325,4450,4450,4450,4450,0
20240306,162600,48306636325,4450,4450,4450,4450,0
20240306,162500,48306636325,4450,4450,4450,4450,0
20240306,162400,48306636325,4450,4450,4450,4450,0
20240306,162300,48306636325,4450,4450,4450,4450,0
20240306,162200,48306636325,4450,4450,4450,4450,0
20240306,162100,48306636325,4450,4450,4450,4450,0
20240306,162000,48306636325,4450,4450,4450,4450,0
20240306,161900,48306636325,4450,4450,4450,4450,0
20240306,161800,48306636325,4450,4450,4450,4450,0
20240306,161700,48306636325,4450,4450,4450,4450,0
20240306,161600,48306636325,4450,4450,4450,4450,0
20240306,161500,48306636325,4450,4450,4450,4450,0
20240306,161400,48306636325,4450,4450,4450,4450,0
20240306,161300,48306636325,4450,4450,4450,4450,0
20240306,161200,48306636325,4450,4450,4450,4450,0
20240306,161100,48306636325,4450,4450,4450,4450,0
20240306,161000,48306636325,4450,4450,4450,4450,392081
20240306,160900,48306636325,4450,4450,4450,4450,0
20240306,160800,48306636325,4450,4450,4450,4450,0
20240306,160700,48306636325,4450,4450,4450,4450,0
20240306,160600,48306636325,4450,4450,4450,4450,0
20240306,160500,48306636325,4450,4450,4450,4450,0
20240306,160400,48306636325,4450,4450,4450,4450,0
20240306,160300,48306636325,4450,4450,4450,4450,0
20240306,160200,48306636325,4450,4450,4450,4450,0
20240306,160100,48306636325,4450,4450,4450,4450,0
20240306,160000,48306636325,4450,4450,4450,4450,0
20240306,155900,48306636325,4450,4450,4450,4450,0
20240306,155800,48306636325,4450,4450,4450,4450,0
20240306,155700,48306636325,4450,4450,4450,4450,0
20240306,155600,48306636325,4450,4450,4450,4450,0
20240306,155500,48306636325,4450,4450,4450,4450,0
20240306,155400,48306636325,4450,4450,4450,4450,0
20240306,155300,48306636325,4450,4450,4450,4450,0
20240306,155200,48306636325,4450,4450,4450,4450,0
20240306,155100,48306636325,4450,4450,4450,4450,0
20240306,155000,48306636325,4450,4450,4450,4450,0
20240306,154900,48306636325,4450,4450,4450,4450,0
20240306,154800,48306636325,4450,4450,4450,4450,0
20240306,154700,48306636325,4450,4450,4450,4450,0
20240306,154600,48306636325,4450,4450,4450,4450,0
20240306,154500,48306636325,4450,4450,4450,4450,0
20240306,154400,48306636325,4450,4450,4450,4450,0
20240306,154300,48306636325,4450,4450,4450,4450,0
20240306,154200,48306636325,4450,4450,4450,4450,0
20240306,154100,48306636325,4450,4450,4450,4450,0
20240306,154000,48306636325,4450,4450,4450,4450,392081
20240306,153900,48306636325,4450,4450,4450,4450,0
20240306,153800,48306636325,4450,4450,4450,4450,0
20240306,153700,48306636325,4450,4450,4450,4450,0
20240306,153600,48306636325,4450,4450,4450,4450,0
20240306,153500,48306636325,4450,4450,4450,4450,0
20240306,153400,48306636325,4450,4450,4450,4450,0
20240306,153300,48306636325,4450,4450,4450,4450,0
20240306,153200,48306636325,4450,4450,4450,4450,0
20240306,153100,48306636325,4450,4450,4450,4450,0
20240306,153000,48306636325,4450,4450,4450,4450,392081
20240306,152900,46561875875,4480,4480,4480,4480,0
20240306,152800,46561875875,4480,4480,4480,4480,0
20240306,152700,46561875875,4480,4480,4480,4480,0
20240306,152600,46561875875,4480,4480,4480,4480,0
20240306,152500,46561875875,4480,4480,4480,4480,0
20240306,152400,46561875875,4480,4480,4480,4480,0
20240306,152300,46561875875,4480,4480,4480,4480,0
20240306,152200,46561875875,4480,4480,4480,4480,0
20240306,152100,46561875875,4480,4480,4480,4480,0
20240306,152000,46561875875,4480,4480,4480,4480,0
20240306,151900,46561875875,4480,4490,4500,4480,95817
20240306,151800,46131801830,4490,4475,4495,4475,34222
20240306,151700,45978359575,4475,4495,4500,4475,53216
20240306,151600,45739705800,4500,4500,4505,4495,65056
20240306,151500,45446962750,4500,4505,4515,4500,18613
20240306,151400,45363111400,4510,4500,4515,4500,30543
20240306,151300,45225366320,4505,4490,4505,4490,21058
20240306,151200,45130671745,4495,4495,4500,4490,22743
20240306,151100,45028516865,4495,4500,4505,4495,8420
20240306,151000,44990620935,4505,4500,4505,4495,13094
20240306,150900,44931688070,4505,4495,4505,4490,13488
20240306,150800,44871016195,4500,4505,4510,4495,15706
20240306,150700,44800334130,4505,4515,4515,4505,14179
20240306,150600,44736424790,4515,4515,4520,4510,7689
20240306,150500,44701720485,4510,4520,4525,4500,13245
20240306,150400,44641955970,4520,4520,4530,4505,41679
20240306,150300,44453482155,4520,4515,4520,4510,16083
20240306,150200,44380902760,4515,4520,4525,4515,16919
20240306,150100,44304477280,4515,4525,4530,4515,20992
20240306,150000,44209543680,4520,4505,4530,4505,97732
20240306,145900,43767653300,4510,4500,4510,4495,17482
20240306,145800,43688893015,4495,4490,4500,4485,18914
20240306,145700,43603909310,4490,4480,4490,4480,3650
20240306,145600,43587533575,4480,4465,4480,4465,10422
20240306,145500,43540937790,4465,4475,4475,4460,17690
20240306,145400,43461949425,4475,4470,4495,4465,27985
20240306,145300,43336615280,4470,4480,4485,4470,29853
20240306,145200,43202998800,4485,4485,4490,4475,30017
20240306,145100,43068501340,4485,4480,4490,4480,18730
20240306,145000,42984510245,4480,4495,4495,4470,47197
20240306,144900,42772827080,4495,4505,4510,4490,28145
20240306,144800,42646201385,4500,4515,4515,4500,47447
20240306,144700,42432404715,4510,4515,4520,4510,21011
20240306,144600,42337523945,4515,4510,4525,4505,45802
20240306,144500,42130581170,4510,4510,4515,4500,28207
20240306,144400,42003299350,4510,4495,4510,4485,46830
20240306,144300,41792580315,4490,4495,4500,4490,21104
20240306,144200,41697696625,4505,4515,4515,4495,34582
20240306,144100,41541981160,4515,4510,4520,4510,24703
20240306,144000,41430452800,4510,4500,4520,4495,63871
20240306,143900,41142420235,4495,4495,4500,4495,9453
20240306,143800,41099906770,4500,4490,4505,4490,34700
20240306,143700,40943836695,4490,4470,4490,4470,18640
20240306,143600,40860344340,4470,4470,4475,4465,28332
20240306,143500,40733729535,4475,4480,4485,4465,16509
20240306,143400,40659847270,4485,4500,4500,4480,20965
20240306,143300,40565748765,4500,4500,4500,4495,14793
20240306,143200,40499229185,4500,4500,4510,4500,41150
20240306,143100,40313861360,4505,4485,4505,4485,49434
20240306,143000,40091647390,4485,4485,4490,4480,8608
20240306,142900,40053044565,4480,4495,4495,4480,27810
20240306,142800,39928237910,4495,4485,4495,4485,48194
20240306,142700,39711794740,4485,4465,4490,4460,77752
20240306,142600,39363653045,4465,4470,4470,4460,51661
20240306,142500,39132987815,4465,4475,4475,4465,20697
20240306,142400,39040485150,4475,4470,4475,4465,17960
20240306,142300,38960178180,4470,4465,4475,4460,28706
20240306,142200,38831911665,4465,4455,4465,4455,37183
20240306,142100,38666142410,4455,4455,4460,4450,14055
20240306,142000,38603522145,4455,4450,4455,4450,8522
20240306,141900,38565579410,4455,4445,4460,4445,10887
20240306,141800,38517093410,4445,4460,4460,4435,37395
20240306,141700,38350836090,4460,4450,4460,4450,28463
20240306,141600,38223997565,4455,4460,4465,4450,29769
20240306,141500,38091283225,4460,4450,4465,4445,27207
20240306,141400,37970048195,4450,4445,4455,4445,24703
20240306,141300,37860162615,4445,4460,4460,4445,35832
20240306,141200,37700650770,4460,4455,4465,4450,26842
20240306,141100,37581020025,4455,4455,4460,4440,23098
20240306,141000,37478211965,4455,4460,4465,4455,49739
20240306,140900,37256402645,4460,4440,4465,4440,44245
20240306,140800,37059399665,4440,4435,4440,4430,17086
20240306,140700,36983595175,4440,4435,4440,4425,18839
20240306,140600,36900115945,4430,4435,4435,4430,9325
20240306,140500,36858785135,4435,4430,4440,4425,28188
20240306,140400,36733785835,4430,4425,4435,4420,26352
20240306,140300,36617087605,4425,4420,4430,4420,26755
20240306,140200,36498700510,4425,4430,4440,4420,38335
20240306,140100,36328884990,4425,4430,4435,4420,33452
20240306,140000,36180631465,4430,4425,4430,4420,18808
20240306,135900,36097447430,4420,4440,4440,4415,44326
20240306,135800,35901139810,4440,4440,4450,4435,45668
20240306,135700,35698291130,4440,4425,4445,4420,47353
20240306,135600,35488341415,4425,4420,4430,4415,34743
20240306,135500,35334587870,4415,4425,4425,4410,18328
20240306,135400,35253554855,4420,4385,4420,4385,57952
20240306,135300,34998011695,4385,4385,4390,4380,4677
20240306,135200,34977508930,4390,4385,4390,4380,4217
20240306,135100,34959014860,4380,4390,4390,4380,7329
20240306,135000,34926883105,4385,4385,4390,4380,3958
20240306,134900,34909534315,4385,4385,4390,4385,2072
20240306,134800,34900445205,4390,4390,4390,4385,4625
20240306,134700,34880154345,4390,4370,4390,4370,8198
20240306,134600,34844245395,4370,4375,4375,4365,4360
20240306,134500,34825196035,4375,4365,4375,4365,3928
20240306,134400,34808036650,4365,4370,4370,4365,1819
20240306,134300,34800092600,4370,4375,4380,4365,5331
20240306,134200,34776797225,4375,4370,4380,4370,7301
20240306,134100,34744867415,4370,4380,4380,4370,2427
20240306,134000,34734256855,4375,4370,4380,4370,3342
20240306,133900,34719642120,4370,4375,4380,4370,3303
20240306,133800,34705198490,4375,4375,4380,4370,3556
20240306,133700,34689640920,4375,4375,4375,4370,6746
20240306,133600,34660154990,4370,4365,4370,4365,5349
20240306,133500,34636780255,4370,4365,4375,4365,7889
20240306,133400,34602305060,4365,4365,4370,4365,4991
20240306,133300,34580511480,4370,4360,4370,4360,8494
20240306,133200,34543468345,4360,4365,4365,4360,7575
20240306,133100,34510435630,4360,4365,4365,4360,9473
20240306,133000,34469120505,4365,4370,4375,4365,26313
20240306,132900,34354218760,4375,4375,4375,4370,3917
20240306,132800,34337091285,4375,4375,4375,4370,18064
20240306,132700,34258127430,4380,4370,4380,4370,5996
20240306,132600,34231915600,4375,4375,4380,4370,14513
20240306,132500,34168435490,4375,4385,4385,4375,9864
20240306,132400,34125216105,4380,4380,4390,4380,9538
20240306,132300,34083395180,4385,4385,4390,4380,6014
20240306,132200,34057027680,4390,4385,4390,4380,6352
20240306,132100,34029172315,4385,4390,4390,4380,18341
20240306,132000,33948773650,4395,4400,4400,4390,28052
20240306,131900,33825532785,4400,4400,4405,4395,32385
20240306,131800,33683056780,4400,4400,4405,4395,6974
20240306,131700,33652370515,4395,4390,4400,4385,19681
20240306,131600,33565873795,4390,4395,4395,4390,12057
20240306,131500,33512926175,4395,4395,4400,4390,9935
20240306,131400,33469269765,4395,4395,4400,4390,12920
20240306,131300,33412519405,4395,4395,4395,4390,5458
20240306,131200,33388539045,4390,4390,4390,4385,7549
20240306,131100,33355405095,4385,4385,4390,4380,5451
20240306,131000,33331501665,4385,4385,4385,4375,9606
20240306,130900,33289418550,4385,4385,4385,4380,4221
20240306,130800,33270918570,4385,4390,4390,4380,11920
20240306,130700,33218648460,4390,4385,4390,4380,5158
20240306,130600,33196021925,4380,4380,4385,4375,13795
20240306,130500,33135589610,4375,4370,4380,4370,9655
20240306,130400,33093362945,4375,4370,4375,4365,4233
20240306,130300,33074871440,4370,4375,4380,4365,10442
20240306,130200,33029240375,4375,4365,4375,4365,19153
20240306,130100,32945484505,4370,4365,4370,4365,5142
20240306,130000,32923035635,4365,4375,4375,4360,23766
20240306,125900,32819235845,4375,4375,4375,4370,2748
20240306,125800,32807220490,4375,4375,4375,4365,15121
20240306,125700,32741131490,4375,4375,4380,4370,7337
20240306,125600,32709038200,4375,4375,4380,4370,6501
20240306,125500,32680601980,4375,4375,4380,4370,15866
20240306,125400,32611189165,4375,4375,4375,4370,5060
20240306,125300,32589062625,4370,4375,4380,4370,24428
20240306,125200,32482225650,4375,4370,4375,4365,18228
20240306,125100,32402547550,4365,4365,4375,4360,15624
20240306,125000,32334306570,4365,4360,4375,4355,34416
20240306,124900,32184141630,4360,4365,4365,4360,12824
20240306,124800,32128211870,4360,4360,4370,4360,14174
20240306,124700,32066352860,4365,4360,4370,4360,17728
20240306,124600,31989023605,4360,4360,4365,4360,5989
20240306,124500,31962909985,4360,4360,4360,4350,16877
20240306,124400,31889421485,4360,4350,4360,4350,6336
20240306,124300,31861841475,4355,4360,4360,4345,27074
20240306,124200,31743968340,4360,4360,4360,4355,7944
20240306,124100,31709345390,4355,4355,4360,4350,19502
20240306,124000,31624413325,4355,4350,4355,4345,20102
20240306,123900,31536938985,4350,4350,4350,4345,8059
20240306,123800,31501887065,4350,4355,4355,4345,14371
20240306,123700,31439360840,4355,4350,4355,4345,6974
20240306,123600,31409030895,4350,4345,4350,4345,6658
20240306,123500,31380098205,4345,4340,4345,4335,10565
20240306,123400,31334259190,4340,4340,4345,4335,9861
20240306,123300,31291495170,4345,4340,4345,4335,10530
20240306,123200,31245787735,4340,4340,4340,4335,3219
20240306,123100,31231825950,4340,4345,4345,4335,8023
20240306,123000,31197014935,4340,4340,4345,4340,1969
20240306,122900,31188464990,4345,4355,4355,4335,62584
20240306,122800,30916388335,4355,4350,4355,4350,22191
20240306,122700,30819815985,4350,4345,4355,4345,13541
20240306,122600,30760923290,4350,4335,4350,4335,14844
20240306,122500,30696493420,4340,4335,4340,4330,3628
20240306,122400,30680764095,4335,4340,4340,4330,17715
20240306,122300,30603999930,4340,4330,4340,4325,14394
20240306,122200,30541637365,4330,4325,4335,4325,2911
20240306,122100,30529041685,4335,4330,4335,4325,3554
20240306,122000,30513661630,4325,4330,4330,4320,4111
20240306,121900,30495885365,4325,4320,4325,4320,13787
20240306,121800,30436275600,4320,4325,4325,4320,7738
20240306,121700,30402840150,4330,4320,4330,4320,15629
20240306,121600,30335231660,4325,4320,4330,4320,11116
20240306,121500,30287173670,4315,4320,4330,4315,9708
20240306,121400,30245229600,4320,4315,4320,4315,6922
20240306,121300,30215356350,4315,4315,4325,4315,15455
20240306,121200,30148618630,4320,4320,4325,4315,3609
20240306,121100,30133027770,4315,4320,4320,4315,10936
20240306,121000,30085809065,4315,4320,4325,4315,24307
20240306,120900,29980886240,4330,4325,4330,4320,14901
20240306,120800,29916472380,4325,4320,4325,4315,17650
20240306,120700,29840227830,4315,4320,4320,4315,9219
20240306,120600,29800433730,4320,4325,4325,4315,8642
20240306,120500,29763123075,4325,4315,4330,4315,3001
20240306,120400,29750157755,4315,4325,4330,4310,52755
20240306,120300,29522272740,4320,4320,4330,4315,10441
20240306,120200,29477149860,4320,4325,4325,4310,19593
20240306,120100,29392596045,4320,4320,4325,4310,37123
20240306,120000,29232283690,4320,4320,4330,4315,18721
20240306,115900,29151394185,4320,4330,4330,4315,32760
20240306,115800,29009833585,4325,4330,4330,4320,27975
20240306,115700,28888796315,4325,4340,4340,4325,21383
20240306,115600,28796287350,4330,4335,4340,4330,15091
20240306,115500,28730913675,4340,4335,4340,4330,11903
20240306,115400,28679286365,4330,4340,4340,4330,69558
20240306,115300,28377876835,4340,4340,4345,4335,16925
20240306,115200,28304467345,4345,4345,4350,4340,23307
20240306,115100,28203277790,4345,4355,4355,4345,22280
20240306,115000,28106413335,4355,4360,4360,4350,23796
20240306,114900,28002833305,4360,4355,4360,4350,24157
20240306,114800,27897692885,4360,4365,4370,4360,5727
20240306,114700,27872690605,4365,4360,4370,4355,11659
20240306,114600,27821846065,4360,4370,4375,4355,20680
20240306,114500,27731629790,4375,4370,4375,4365,12646
20240306,114400,27676371695,4375,4370,4375,4370,7765
20240306,114300,27642434990,4370,4370,4375,4365,10784
20240306,114200,27595305030,4370,4365,4375,4360,7799
20240306,114100,27561233800,4360,4360,4370,4360,13521
20240306,114000,27502239175,4365,4360,4365,4350,9725
20240306,113900,27459877640,4355,4355,4360,4350,28356
20240306,113800,27336445340,4355,4370,4370,4350,140835
20240306,113700,26722925395,4370,4375,4375,4365,40125
20240306,113600,26547610520,4375,4375,4380,4370,45377
20240306,113500,26349160355,4375,4375,4380,4370,2867
20240306,113400,26336619955,4375,4380,4380,4370,14244
20240306,113300,26274285120,4380,4375,4380,4370,10145
20240306,113200,26229896320,4375,4375,4375,4370,11786
20240306,113100,26178381480,4375,4375,4380,4370,12473
20240306,113000,26123852655,4375,4375,4380,4370,16801
20240306,112900,26050340395,4375,4375,4380,4370,18421
20240306,112800,25969762770,4380,4375,4385,4370,33691
20240306,112700,25822364575,4380,4375,4380,4370,20355
20240306,112600,25733325335,4375,4385,4385,4375,40563
20240306,112500,25555671990,4385,4385,4385,4380,5136
20240306,112400,25533169280,4385,4390,4390,4385,17813
20240306,112300,25455049130,4390,4390,4390,4385,24612
20240306,112200,25347107565,4390,4390,4390,4385,2125
20240306,112100,25337780615,4390,4390,4395,4385,11172
20240306,112000,25288734505,4390,4395,4395,4390,6022
20240306,111900,25262283490,4390,4400,4400,4385,21768
20240306,111800,25166704850,4400,4395,4400,4395,4548
20240306,111700,25146709290,4400,4395,4400,4390,25952
20240306,111600,25032732915,4400,4400,4400,4395,11306
20240306,111500,24983039645,4400,4400,4400,4395,3255
20240306,111400,24968729175,4395,4400,4400,4395,13284
20240306,111300,24910340835,4395,4400,4400,4390,15259
20240306,111200,24843266705,4400,4400,4405,4395,22740
20240306,111100,24743279555,4400,4395,4405,4395,17226
20240306,111000,24667539370,4400,4405,4405,4395,17817
20240306,110900,24589174460,4400,4400,4405,4395,27586
20240306,110800,24467802060,4395,4405,4405,4395,21806
20240306,110700,24371888615,4400,4400,4405,4395,10480
20240306,110600,24325777305,4400,4390,4400,4390,19034
20240306,110500,24242141880,4390,4395,4400,4390,43176
20240306,110400,24052497765,4390,4395,4400,4390,38614
20240306,110300,23882684115,4395,4410,4415,4395,168863
20240306,110200,23139355350,4410,4415,4415,4410,20318
20240306,110100,23049740560,4415,4420,4420,4410,31694
20240306,110000,22909803235,4420,4425,4425,4420,18209
20240306,105900,22829310765,4425,4425,4425,4420,6803
20240306,105800,22799236850,4420,4420,4425,4415,7072
20240306,105700,22767985935,4415,4420,4420,4415,21712
20240306,105600,22672043260,4415,4420,4425,4415,16533
20240306,105500,22598977050,4420,4430,4430,4420,22033
20240306,105400,22501524090,4430,4430,4435,4425,13820
20240306,105300,22440292840,4430,4430,4435,4425,3239
20240306,105200,22425948665,4430,4425,4435,4425,11644
20240306,105100,22374374140,4430,4430,4435,4425,7226
20240306,105000,22342369415,4430,4430,4435,4425,9759
20240306,104900,22299155615,4430,4425,4430,4420,15057
20240306,104800,22232533970,4420,4420,4425,4420,6280
20240306,104700,22204761790,4425,4425,4425,4420,4816
20240306,104600,22183465295,4420,4425,4425,4420,6094
20240306,104500,22156525445,4425,4420,4425,4415,20989
20240306,104400,22063796680,4420,4420,4420,4415,6924
20240306,104300,22033221925,4415,4420,4425,4410,13754
20240306,104200,21972522275,4420,4425,4425,4410,14246
20240306,104100,21909613895,4425,4415,4430,4410,35548
20240306,104000,21752537125,4415,4420,4420,4415,23976
20240306,103900,21646639280,4420,4420,4420,4415,9031
20240306,103800,21606753050,4420,4420,4420,4415,11349
20240306,103700,21556626005,4420,4420,4425,4420,36010
20240306,103600,21397437870,4425,4430,4430,4425,13699
20240306,103500,21336811275,4425,4425,4430,4420,12145
20240306,103400,21283089830,4425,4425,4430,4420,22481
20240306,103300,21183651055,4425,4425,4435,4420,33057
20240306,103200,21037328080,4425,4430,4430,4425,13728
20240306,103100,20976575130,4425,4435,4435,4425,14940
20240306,103000,20910432155,4430,4430,4430,4425,16325
20240306,102900,20838173040,4430,4425,4430,4425,24432
20240306,102800,20730027325,4425,4440,4440,4425,61656
20240306,102700,20456741695,4440,4440,4445,4435,15857
20240306,102600,20386329630,4440,4445,4450,4440,14219
20240306,102500,20323167760,4450,4445,4450,4440,4269
20240306,102400,20304193890,4440,4445,4450,4440,20133
20240306,102300,20214741015,4445,4455,4460,4445,37171
20240306,102200,20049360030,4455,4455,4465,4455,9628
20240306,102100,20006435430,4460,4455,4460,4455,7042
20240306,102000,19975054425,4455,4455,4465,4450,8225
20240306,101900,19938390100,4455,4450,4455,4450,7858
20240306,101800,19903417570,4455,4455,4460,4445,8001
20240306,101700,19867829535,4445,4450,4460,4445,15484
20240306,101600,19798925550,4450,4455,4455,4445,24616
20240306,101500,19689435375,4455,4460,4460,4450,82389
20240306,101400,19322544130,4465,4465,4470,4460,5555
20240306,101300,19297753685,4465,4470,4470,4465,9977
20240306,101200,19253174250,4470,4470,4475,4465,7963
20240306,101100,19217578960,4475,4475,4475,4470,12984
20240306,101000,19159496495,4475,4480,4485,4475,7263
20240306,100900,19126964155,4485,4475,4500,4475,39339
20240306,100800,18950569640,4475,4480,4485,4475,16475
20240306,100700,18876797495,4480,4470,4485,4470,12361
20240306,100600,18821449180,4475,4470,4475,4465,8421
20240306,100500,18783793475,4470,4455,4470,4450,23375
20240306,100400,18679580655,4455,4440,4460,4440,15959
20240306,100300,18608525700,4435,4450,4450,4430,124662
20240306,100200,18055214145,4450,4455,4460,4450,31407
20240306,100100,17915394630,4450,4450,4455,4445,18600
20240306,100000,17832641375,4445,4450,4460,4445,12224
20240306,095900,17778226035,4445,4460,4465,4445,66797
20240306,095800,17480754135,4460,4460,4460,4455,9157
20240306,095700,17439921205,4460,4460,4465,4455,32262
20240306,095600,17296019395,4460,4455,4465,4455,6004
20240306,095500,17269246730,4455,4460,4465,4450,29140
20240306,095400,17139394295,4455,4455,4460,4455,15542
20240306,095300,17070148270,4455,4465,4465,4455,14859
20240306,095200,17003890645,4455,4460,4460,4455,18479
20240306,095100,16921524345,4455,4455,4460,4455,19401
20240306,095000,16835062945,4455,4480,4480,4450,100196
20240306,094900,16387714425,4485,4485,4490,4480,9218
20240306,094800,16346376455,4485,4495,4495,4480,22153
20240306,094700,16247044075,4495,4500,4500,4490,5925
20240306,094600,16220407095,4495,4500,4505,4495,17528
20240306,094500,16141545715,4505,4490,4505,4485,8756
20240306,094400,16102155720,4495,4485,4495,4480,24983
20240306,094300,15990079475,4480,4475,4485,4475,8277
20240306,094200,15952990945,4480,4480,4485,4475,23280
20240306,094100,15848728905,4485,4490,4495,4480,25903
20240306,094000,15732536240,4490,4495,4500,4485,34084
20240306,093900,15579439460,4500,4500,4500,4495,15363
20240306,093800,15510353690,4495,4495,4500,4490,53915
20240306,093700,15268239555,4485,4510,4510,4485,39125
20240306,093600,15092263755,4520,4520,4530,4510,63916
20240306,093500,14803310625,4520,4520,4525,4520,59285
20240306,093400,14535319280,4520,4505,4525,4500,48389
20240306,093300,14317191850,4510,4495,4510,4490,36341
20240306,093200,14153683140,4500,4495,4500,4475,34846
20240306,093100,13997472650,4490,4510,4515,4475,61847
20240306,093000,13719762915,4515,4510,4530,4505,23678
20240306,092900,13612860515,4520,4510,4520,4490,36484
20240306,092800,13448594180,4505,4520,4525,4500,55434
20240306,092700,13198432875,4520,4525,4530,4520,33755
20240306,092600,13045729660,4525,4520,4530,4520,26621
20240306,092500,12925256435,4525,4515,4525,4515,31692
20240306,092400,12781999180,4510,4510,4520,4505,34347
20240306,092300,12627028370,4510,4530,4530,4495,64732
20240306,092200,12334950800,4530,4495,4530,4490,76028
20240306,092100,11992407685,4495,4485,4500,4485,28023
20240306,092000,11866468380,4490,4480,4490,4475,59404
20240306,091900,11600068180,4480,4470,4485,4470,27473
20240306,091800,11477114205,4475,4470,4480,4470,51227
20240306,091700,11247918045,4465,4455,4475,4445,57704
20240306,091600,10990692405,4465,4440,4465,4435,44552
20240306,091500,10792736225,4440,4435,4445,4425,76358
20240306,091400,10454327765,4435,4450,4455,4435,150245
20240306,091300,9786898645,4450,4460,4465,4440,219124
20240306,091200,8811989670,4460,4470,4475,4460,45129
20240306,091100,8610536490,4470,4455,4470,4455,41706
20240306,091000,8424508685,4460,4455,4465,4455,47747
20240306,090900,8211638440,4460,4465,4470,4455,81208
20240306,090800,7849631310,4465,4485,4485,4460,83480
20240306,090700,7476859855,4485,4460,4485,4450,63567
20240306,090600,7193157110,4455,4470,4495,4455,159225
20240306,090500,6481716235,4470,4485,4490,4460,178425
20240306,090400,5683948260,4485,4485,4510,4470,140483
20240306,090300,5053842725,4480,4515,4515,4480,154757
20240306,090200,4357683845,4510,4520,4530,4485,244753
20240306,090100,3255178700,4530,4535,4555,4515,194419
20240306,090000,2373528215,4535,4570,4575,4525,512754