KissMeData/003530/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,184000,22049917235,4380,4380,4380,4380,142628
20240307,183900,22049917235,4380,4380,4380,4380,0
20240307,183800,22049917235,4380,4380,4380,4380,0
20240307,183700,22049917235,4380,4380,4380,4380,0
20240307,183600,22049917235,4380,4380,4380,4380,0
20240307,183500,22049917235,4380,4380,4380,4380,0
20240307,183400,22049917235,4380,4380,4380,4380,0
20240307,183300,22049917235,4380,4380,4380,4380,0
20240307,183200,22049917235,4380,4380,4380,4380,0
20240307,183100,22049917235,4380,4380,4380,4380,0
20240307,183000,22049917235,4380,4380,4380,4380,0
20240307,182900,22049917235,4380,4380,4380,4380,0
20240307,182800,22049917235,4380,4380,4380,4380,0
20240307,182700,22049917235,4380,4380,4380,4380,0
20240307,182600,22049917235,4380,4380,4380,4380,0
20240307,182500,22049917235,4380,4380,4380,4380,0
20240307,182400,22049917235,4380,4380,4380,4380,0
20240307,182300,22049917235,4380,4380,4380,4380,0
20240307,182200,22049917235,4380,4380,4380,4380,0
20240307,182100,22049917235,4380,4380,4380,4380,0
20240307,182000,22049917235,4380,4380,4380,4380,0
20240307,181900,22049917235,4380,4380,4380,4380,0
20240307,181800,22049917235,4380,4380,4380,4380,0
20240307,181700,22049917235,4380,4380,4380,4380,0
20240307,181600,22049917235,4380,4380,4380,4380,0
20240307,181500,22049917235,4380,4380,4380,4380,0
20240307,181400,22049917235,4380,4380,4380,4380,0
20240307,181300,22049917235,4380,4380,4380,4380,0
20240307,181200,22049917235,4380,4380,4380,4380,0
20240307,181100,22049917235,4380,4380,4380,4380,0
20240307,181000,22049917235,4380,4380,4380,4380,142628
20240307,180900,22049917235,4380,4380,4380,4380,0
20240307,180800,22049917235,4380,4380,4380,4380,0
20240307,180700,22049917235,4380,4380,4380,4380,0
20240307,180600,22049917235,4380,4380,4380,4380,0
20240307,180500,22049917235,4380,4380,4380,4380,0
20240307,180400,22049917235,4380,4380,4380,4380,0
20240307,180300,22049917235,4380,4380,4380,4380,0
20240307,180200,22049917235,4380,4380,4380,4380,0
20240307,180100,22049917235,4380,4380,4380,4380,0
20240307,180000,22049917235,4380,4380,4380,4380,0
20240307,175900,22049917235,4380,4380,4380,4380,0
20240307,175800,22049917235,4380,4380,4380,4380,0
20240307,175700,22049917235,4380,4380,4380,4380,0
20240307,175600,22049917235,4380,4380,4380,4380,0
20240307,175500,22049917235,4380,4380,4380,4380,0
20240307,175400,22049917235,4380,4380,4380,4380,0
20240307,175300,22049917235,4380,4380,4380,4380,0
20240307,175200,22049917235,4380,4380,4380,4380,0
20240307,175100,22049917235,4380,4380,4380,4380,0
20240307,175000,22049917235,4380,4380,4380,4380,0
20240307,174900,22049917235,4380,4380,4380,4380,0
20240307,174800,22049917235,4380,4380,4380,4380,0
20240307,174700,22049917235,4380,4380,4380,4380,0
20240307,174600,22049917235,4380,4380,4380,4380,0
20240307,174500,22049917235,4380,4380,4380,4380,0
20240307,174400,22049917235,4380,4380,4380,4380,0
20240307,174300,22049917235,4380,4380,4380,4380,0
20240307,174200,22049917235,4380,4380,4380,4380,0
20240307,174100,22049917235,4380,4380,4380,4380,0
20240307,174000,22049917235,4380,4380,4380,4380,142628
20240307,173900,22049917235,4380,4380,4380,4380,0
20240307,173800,22049917235,4380,4380,4380,4380,0
20240307,173700,22049917235,4380,4380,4380,4380,0
20240307,173600,22049917235,4380,4380,4380,4380,0
20240307,173500,22049917235,4380,4380,4380,4380,0
20240307,173400,22049917235,4380,4380,4380,4380,0
20240307,173300,22049917235,4380,4380,4380,4380,0
20240307,173200,22049917235,4380,4380,4380,4380,0
20240307,173100,22049917235,4380,4380,4380,4380,0
20240307,173000,22049917235,4380,4380,4380,4380,0
20240307,172900,22049917235,4380,4380,4380,4380,0
20240307,172800,22049917235,4380,4380,4380,4380,0
20240307,172700,22049917235,4380,4380,4380,4380,0
20240307,172600,22049917235,4380,4380,4380,4380,0
20240307,172500,22049917235,4380,4380,4380,4380,0
20240307,172400,22049917235,4380,4380,4380,4380,0
20240307,172300,22049917235,4380,4380,4380,4380,0
20240307,172200,22049917235,4380,4380,4380,4380,0
20240307,172100,22049917235,4380,4380,4380,4380,0
20240307,172000,22049917235,4380,4380,4380,4380,0
20240307,171900,22049917235,4380,4380,4380,4380,0
20240307,171800,22049917235,4380,4380,4380,4380,0
20240307,171700,22049917235,4380,4380,4380,4380,0
20240307,171600,22049917235,4380,4380,4380,4380,0
20240307,171500,22049917235,4380,4380,4380,4380,0
20240307,171400,22049917235,4380,4380,4380,4380,0
20240307,171300,22049917235,4380,4380,4380,4380,0
20240307,171200,22049917235,4380,4380,4380,4380,0
20240307,171100,22049917235,4380,4380,4380,4380,0
20240307,171000,22049917235,4380,4380,4380,4380,142628
20240307,170900,22049917235,4380,4380,4380,4380,0
20240307,170800,22049917235,4380,4380,4380,4380,0
20240307,170700,22049917235,4380,4380,4380,4380,0
20240307,170600,22049917235,4380,4380,4380,4380,0
20240307,170500,22049917235,4380,4380,4380,4380,0
20240307,170400,22049917235,4380,4380,4380,4380,0
20240307,170300,22049917235,4380,4380,4380,4380,0
20240307,170200,22049917235,4380,4380,4380,4380,0
20240307,170100,22049917235,4380,4380,4380,4380,0
20240307,170000,22049917235,4380,4380,4380,4380,0
20240307,165900,22049917235,4380,4380,4380,4380,0
20240307,165800,22049917235,4380,4380,4380,4380,0
20240307,165700,22049917235,4380,4380,4380,4380,0
20240307,165600,22049917235,4380,4380,4380,4380,0
20240307,165500,22049917235,4380,4380,4380,4380,0
20240307,165400,22049917235,4380,4380,4380,4380,0
20240307,165300,22049917235,4380,4380,4380,4380,0
20240307,165200,22049917235,4380,4380,4380,4380,0
20240307,165100,22049917235,4380,4380,4380,4380,0
20240307,165000,22049917235,4380,4380,4380,4380,0
20240307,164900,22049917235,4380,4380,4380,4380,0
20240307,164800,22049917235,4380,4380,4380,4380,0
20240307,164700,22049917235,4380,4380,4380,4380,0
20240307,164600,22049917235,4380,4380,4380,4380,0
20240307,164500,22049917235,4380,4380,4380,4380,0
20240307,164400,22049917235,4380,4380,4380,4380,0
20240307,164300,22049917235,4380,4380,4380,4380,0
20240307,164200,22049917235,4380,4380,4380,4380,0
20240307,164100,22049917235,4380,4380,4380,4380,0
20240307,164000,22049917235,4380,4380,4380,4380,142628
20240307,163900,22049917235,4380,4380,4380,4380,0
20240307,163800,22049917235,4380,4380,4380,4380,0
20240307,163700,22049917235,4380,4380,4380,4380,0
20240307,163600,22049917235,4380,4380,4380,4380,0
20240307,163500,22049917235,4380,4380,4380,4380,0
20240307,163400,22049917235,4380,4380,4380,4380,0
20240307,163300,22049917235,4380,4380,4380,4380,0
20240307,163200,22049917235,4380,4380,4380,4380,0
20240307,163100,22049917235,4380,4380,4380,4380,0
20240307,163000,22049917235,4380,4380,4380,4380,0
20240307,162900,22049917235,4380,4380,4380,4380,0
20240307,162800,22049917235,4380,4380,4380,4380,0
20240307,162700,22049917235,4380,4380,4380,4380,0
20240307,162600,22049917235,4380,4380,4380,4380,0
20240307,162500,22049917235,4380,4380,4380,4380,0
20240307,162400,22049917235,4380,4380,4380,4380,0
20240307,162300,22049917235,4380,4380,4380,4380,0
20240307,162200,22049917235,4380,4380,4380,4380,0
20240307,162100,22049917235,4380,4380,4380,4380,0
20240307,162000,22049917235,4380,4380,4380,4380,0
20240307,161900,22049917235,4380,4380,4380,4380,0
20240307,161800,22049917235,4380,4380,4380,4380,0
20240307,161700,22049917235,4380,4380,4380,4380,0
20240307,161600,22049917235,4380,4380,4380,4380,0
20240307,161500,22049917235,4380,4380,4380,4380,0
20240307,161400,22049917235,4380,4380,4380,4380,0
20240307,161300,22049917235,4380,4380,4380,4380,0
20240307,161200,22049917235,4380,4380,4380,4380,0
20240307,161100,22049917235,4380,4380,4380,4380,0
20240307,161000,22049917235,4380,4380,4380,4380,142628
20240307,160900,22049917235,4380,4380,4380,4380,0
20240307,160800,22049917235,4380,4380,4380,4380,0
20240307,160700,22049917235,4380,4380,4380,4380,0
20240307,160600,22049917235,4380,4380,4380,4380,0
20240307,160500,22049917235,4380,4380,4380,4380,0
20240307,160400,22049917235,4380,4380,4380,4380,0
20240307,160300,22049917235,4380,4380,4380,4380,0
20240307,160200,22049917235,4380,4380,4380,4380,0
20240307,160100,22049917235,4380,4380,4380,4380,0
20240307,160000,22049917235,4380,4380,4380,4380,0
20240307,155900,22049917235,4380,4380,4380,4380,0
20240307,155800,22049917235,4380,4380,4380,4380,0
20240307,155700,22049917235,4380,4380,4380,4380,0
20240307,155600,22049917235,4380,4380,4380,4380,0
20240307,155500,22049917235,4380,4380,4380,4380,0
20240307,155400,22049917235,4380,4380,4380,4380,0
20240307,155300,22049917235,4380,4380,4380,4380,0
20240307,155200,22049917235,4380,4380,4380,4380,0
20240307,155100,22049917235,4380,4380,4380,4380,0
20240307,155000,22049917235,4380,4380,4380,4380,0
20240307,154900,22049917235,4380,4380,4380,4380,0
20240307,154800,22049917235,4380,4380,4380,4380,0
20240307,154700,22049917235,4380,4380,4380,4380,0
20240307,154600,22049917235,4380,4380,4380,4380,0
20240307,154500,22049917235,4380,4380,4380,4380,0
20240307,154400,22049917235,4380,4380,4380,4380,0
20240307,154300,22049917235,4380,4380,4380,4380,0
20240307,154200,22049917235,4380,4380,4380,4380,0
20240307,154100,22049917235,4380,4380,4380,4380,0
20240307,154000,22049917235,4380,4380,4380,4380,142628
20240307,153900,22049917235,4380,4380,4380,4380,0
20240307,153800,22049917235,4380,4380,4380,4380,0
20240307,153700,22049917235,4380,4380,4380,4380,0
20240307,153600,22049917235,4380,4380,4380,4380,0
20240307,153500,22049917235,4380,4380,4380,4380,0
20240307,153400,22049917235,4380,4380,4380,4380,0
20240307,153300,22049917235,4380,4380,4380,4380,0
20240307,153200,22049917235,4380,4380,4380,4380,0
20240307,153100,22049917235,4380,4380,4380,4380,0
20240307,153000,22049917235,4380,4380,4380,4380,142628
20240307,152900,21425206595,4380,4380,4380,4380,0
20240307,152800,21425206595,4380,4380,4380,4380,0
20240307,152700,21425206595,4380,4380,4380,4380,0
20240307,152600,21425206595,4380,4380,4380,4380,0
20240307,152500,21425206595,4380,4380,4380,4380,0
20240307,152400,21425206595,4380,4380,4380,4380,0
20240307,152300,21425206595,4380,4380,4380,4380,0
20240307,152200,21425206595,4380,4380,4380,4380,0
20240307,152100,21425206595,4380,4380,4380,4380,0
20240307,152000,21425206595,4380,4380,4380,4380,0
20240307,151900,21425206595,4380,4385,4390,4380,69911
20240307,151800,21118785650,4380,4380,4390,4375,48544
20240307,151700,20906130180,4380,4380,4390,4380,22012
20240307,151600,20809604050,4380,4375,4390,4375,14425
20240307,151500,20746346920,4375,4370,4380,4370,24410
20240307,151400,20639539645,4375,4375,4375,4365,10084
20240307,151300,20595470670,4370,4375,4375,4365,25895
20240307,151200,20482305345,4375,4375,4380,4370,8367
20240307,151100,20445704985,4375,4370,4380,4365,31711
20240307,151000,20307044700,4370,4380,4385,4370,45868
20240307,150900,20106490355,4375,4380,4385,4375,15289
20240307,150800,20039580170,4380,4385,4385,4375,6171
20240307,150700,20012556475,4385,4380,4385,4380,3727
20240307,150600,19996231815,4380,4380,4385,4380,8816
20240307,150500,19957617370,4380,4385,4390,4380,4894
20240307,150400,19936167910,4390,4390,4390,4385,2774
20240307,150300,19923996150,4390,4375,4390,4375,17689
20240307,150200,19846433705,4380,4380,4385,4375,8843
20240307,150100,19807707755,4385,4385,4385,4380,2303
20240307,150000,19797609150,4385,4385,4385,4375,7203
20240307,145900,19766046440,4380,4385,4385,4375,7545
20240307,145800,19733000585,4385,4385,4385,4380,8825
20240307,145700,19694337800,4380,4385,4390,4380,5861
20240307,145600,19668640950,4385,4390,4390,4385,10701
20240307,145500,19621707355,4390,4395,4395,4385,7341
20240307,145400,19589479580,4395,4380,4395,4380,1019
20240307,145300,19585010605,4380,4385,4390,4380,16045
20240307,145200,19514702835,4385,4385,4395,4385,7475
20240307,145100,19481906525,4390,4380,4390,4380,2487
20240307,145000,19471005290,4380,4395,4395,4380,27985
20240307,144900,19348237250,4395,4395,4400,4390,4190
20240307,144800,19329827520,4395,4400,4400,4390,8472
20240307,144700,19292589630,4400,4400,4405,4400,3153
20240307,144600,19278712380,4395,4410,4420,4390,139978
20240307,144500,18663104980,4410,4405,4410,4390,69538
20240307,144400,18357233925,4405,4405,4410,4400,21056
20240307,144300,18264407015,4405,4415,4415,4400,20907
20240307,144200,18172274200,4420,4415,4420,4410,14006
20240307,144100,18110457660,4415,4405,4415,4400,31837
20240307,144000,17970009490,4410,4405,4410,4400,12951
20240307,143900,17912972450,4400,4395,4410,4395,9222
20240307,143800,17872384525,4390,4400,4400,4390,22937
20240307,143700,17771541885,4395,4400,4405,4395,13441
20240307,143600,17712450860,4400,4395,4405,4395,9228
20240307,143500,17671845080,4395,4390,4395,4390,26150
20240307,143400,17557035225,4390,4395,4395,4390,12776
20240307,143300,17500921135,4400,4390,4405,4380,18544
20240307,143200,17419373150,4380,4385,4385,4375,21809
20240307,143100,17323773370,4385,4385,4385,4380,2674
20240307,143000,17312053035,4385,4385,4385,4380,1947
20240307,142900,17303519195,4385,4375,4385,4375,4236
20240307,142800,17284969140,4375,4380,4385,4375,10282
20240307,142700,17239948375,4380,4385,4385,4380,10265
20240307,142600,17194981895,4385,4390,4390,4380,4849
20240307,142500,17173731575,4390,4390,4390,4385,1078
20240307,142400,17168999705,4385,4385,4390,4375,6255
20240307,142300,17141598645,4385,4385,4390,4380,3448
20240307,142200,17126467865,4385,4390,4390,4380,3588
20240307,142100,17110749325,4385,4385,4390,4380,6940
20240307,142000,17080333020,4385,4385,4385,4380,2941
20240307,141900,17067436950,4385,4380,4385,4380,2224
20240307,141800,17057689825,4380,4385,4385,4380,7423
20240307,141700,17025150105,4380,4385,4385,4380,3662
20240307,141600,17009092485,4385,4400,4400,4385,2414
20240307,141500,16998485225,4395,4405,4405,4395,7730
20240307,141400,16964472720,4405,4385,4405,4385,20281
20240307,141300,16875361795,4395,4375,4395,4375,10842
20240307,141200,16827828185,4370,4385,4385,4370,28353
20240307,141100,16703885410,4375,4380,4385,4375,22601
20240307,141000,16604972370,4380,4385,4390,4375,28575
20240307,140900,16479799640,4385,4395,4400,4380,20803
20240307,140800,16388563040,4395,4395,4395,4385,4222
20240307,140700,16370025810,4395,4395,4395,4390,1523
20240307,140600,16363333655,4395,4380,4395,4380,5098
20240307,140500,16340970265,4385,4385,4390,4380,14831
20240307,140400,16275975860,4385,4385,4390,4380,16410
20240307,140300,16204013920,4380,4385,4385,4380,2919
20240307,140200,16191217525,4385,4385,4390,4380,9279
20240307,140100,16150529145,4385,4395,4395,4380,9545
20240307,140000,16108676580,4390,4395,4400,4385,44764
20240307,135900,15912314250,4400,4400,4405,4390,2194
20240307,135800,15902664820,4390,4395,4400,4390,6307
20240307,135700,15874934570,4395,4400,4400,4390,27208
20240307,135600,15755449005,4395,4400,4400,4395,17173
20240307,135500,15679967675,4400,4410,4410,4400,11880
20240307,135400,15627689110,4410,4405,4410,4400,2705
20240307,135300,15615778435,4405,4410,4410,4400,5871
20240307,135200,15589934775,4410,4415,4415,4405,4740
20240307,135100,15569038435,4410,4405,4415,4405,1833
20240307,135000,15560953900,4405,4415,4415,4400,7631
20240307,134900,15527350940,4410,4415,4415,4410,1274
20240307,134800,15521726435,4415,4410,4420,4405,6523
20240307,134700,15492939920,4405,4400,4410,4395,4310
20240307,134600,15473974250,4395,4415,4420,4395,9862
20240307,134500,15430515575,4415,4415,4415,4405,6108
20240307,134400,15403602745,4410,4415,4420,4405,1442
20240307,134300,15397233575,4420,4410,4420,4410,5543
20240307,134200,15372760850,4420,4410,4420,4395,7975
20240307,134100,15337648950,4410,4405,4410,4400,14376
20240307,134000,15274386480,4405,4410,4410,4405,3984
20240307,133900,15256830115,4410,4405,4410,4405,2816
20240307,133800,15244423725,4400,4415,4415,4400,5181
20240307,133700,15221592795,4415,4420,4420,4415,3533
20240307,133600,15205982940,4415,4420,4420,4415,741
20240307,133500,15202709940,4420,4415,4420,4415,8248
20240307,133400,15166286210,4420,4420,4425,4415,5173
20240307,133300,15143435820,4420,4420,4420,4420,1285
20240307,133200,15137756120,4425,4420,4425,4420,1197
20240307,133100,15132465375,4420,4420,4425,4410,1623
20240307,133000,15125297335,4420,4415,4420,4410,4252
20240307,132900,15106527050,4415,4425,4425,4415,5219
20240307,132800,15083457965,4420,4420,4425,4420,988
20240307,132700,15079087285,4420,4415,4425,4415,4210
20240307,132600,15060478455,4420,4415,4425,4405,5400
20240307,132500,15036665760,4420,4410,4420,4405,1618
20240307,132400,15029517435,4410,4420,4420,4400,4004
20240307,132300,15011883375,4410,4415,4420,4410,2261
20240307,132200,15001895055,4415,4415,4415,4410,2222
20240307,132100,14992084930,4410,4410,4410,4410,859
20240307,132000,14988296740,4410,4415,4415,4410,5235
20240307,131900,14965201435,4415,4400,4415,4400,2854
20240307,131800,14952611765,4400,4405,4410,4395,13968
20240307,131700,14891136850,4410,4405,4410,4405,1890
20240307,131600,14882806045,4410,4410,4410,4405,574
20240307,131500,14880275090,4405,4400,4410,4400,2801
20240307,131400,14867938120,4400,4405,4410,4400,7158
20240307,131300,14836441145,4410,4405,4410,4400,5339
20240307,131200,14812919085,4405,4405,4405,4400,3267
20240307,131100,14798536610,4410,4410,4410,4405,2075
20240307,131000,14789393050,4410,4420,4420,4405,4387
20240307,130900,14770043175,4410,4415,4420,4410,1889
20240307,130800,14761704250,4415,4410,4415,4405,2847
20240307,130700,14749156500,4405,4410,4410,4400,6183
20240307,130600,14721919850,4410,4415,4415,4395,9057
20240307,130500,14682010590,4415,4410,4425,4405,2143
20240307,130400,14672552860,4400,4400,4405,4395,3857
20240307,130300,14655581805,4400,4395,4405,4395,3304
20240307,130200,14641048650,4395,4405,4410,4395,30187
20240307,130100,14508296735,4405,4395,4405,4395,5782
20240307,130000,14482856590,4395,4400,4400,4395,16102
20240307,125900,14412010290,4405,4400,4405,4400,1777
20240307,125800,14404184335,4400,4405,4405,4400,5533
20240307,125700,14379836965,4405,4405,4410,4400,29544
20240307,125600,14249822070,4410,4405,4410,4400,4145
20240307,125500,14231560220,4400,4410,4410,4400,8739
20240307,125400,14193101965,4400,4415,4415,4400,27782
20240307,125300,14070713695,4415,4410,4415,4405,4674
20240307,125200,14050101155,4415,4410,4415,4410,460
20240307,125100,14048071450,4415,4415,4415,4410,617
20240307,125000,14045349695,4415,4410,4415,4410,4947
20240307,124900,14023531370,4410,4410,4415,4410,3053
20240307,124800,14010067465,4410,4410,4410,4410,7704
20240307,124700,13976092825,4410,4410,4410,4405,5988
20240307,124600,13949710025,4410,4410,4415,4405,2833
20240307,124500,13937217945,4410,4410,4415,4410,11698
20240307,124400,13885629625,4410,4420,4420,4410,2437
20240307,124300,13874870070,4420,4420,4420,4415,874
20240307,124200,13871008520,4420,4410,4420,4405,22167
20240307,124100,13773352640,4410,4415,4415,4405,28412
20240307,124000,13648157160,4410,4425,4425,4410,14859
20240307,123900,13582514640,4425,4430,4430,4425,2471
20240307,123800,13571579030,4430,4440,4440,4430,15697
20240307,123700,13502009910,4440,4445,4450,4440,1936
20240307,123600,13493411830,4450,4440,4450,4440,6473
20240307,123500,13464640085,4445,4435,4445,4430,4933
20240307,123400,13442742040,4430,4425,4435,4425,3544
20240307,123300,13427038695,4420,4435,4435,4420,6728
20240307,123200,13397287610,4435,4430,4435,4430,3234
20240307,123100,13382960300,4430,4425,4430,4420,692
20240307,123000,13379897940,4430,4425,4430,4420,3436
20240307,122900,13364707560,4430,4430,4430,4425,5341
20240307,122800,13341073120,4430,4430,4430,4425,3817
20240307,122700,13324166330,4430,4430,4430,4425,4429
20240307,122600,13304555360,4430,4425,4430,4425,493
20240307,122500,13302373830,4420,4435,4435,4420,5285
20240307,122400,13278977370,4435,4430,4435,4430,3765
20240307,122300,13262287935,4430,4430,4430,4430,13
20240307,122200,13262230345,4425,4425,4425,4415,6438
20240307,122100,13233769930,4420,4425,4430,4420,2186
20240307,122000,13224096245,4425,4430,4430,4420,1497
20240307,121900,13217471860,4430,4420,4430,4415,8276
20240307,121800,13180880250,4415,4415,4420,4410,5043
20240307,121700,13158626860,4415,4415,4420,4410,4870
20240307,121600,13137125805,4415,4420,4420,4415,864
20240307,121500,13133311130,4420,4415,4420,4415,2287
20240307,121400,13123209815,4415,4410,4415,4405,6060
20240307,121300,13096484835,4410,4410,4410,4405,885
20240307,121200,13092583530,4405,4405,4410,4405,359
20240307,121100,13091002120,4400,4400,4410,4400,9567
20240307,121000,13048877325,4400,4410,4410,4400,32028
20240307,120900,12907866610,4405,4415,4420,4400,78466
20240307,120800,12562019325,4415,4410,4415,4410,2984
20240307,120700,12548857325,4415,4415,4420,4410,16841
20240307,120600,12474517890,4420,4415,4420,4415,1672
20240307,120500,12467135410,4420,4410,4420,4410,8007
20240307,120400,12431792490,4415,4415,4415,4410,5247
20240307,120300,12408647280,4415,4415,4420,4410,9395
20240307,120200,12367192850,4410,4420,4425,4410,6757
20240307,120100,12337356315,4415,4420,4420,4415,7300
20240307,120000,12305115980,4420,4415,4420,4410,5130
20240307,115900,12282469230,4415,4415,4420,4410,4095
20240307,115800,12264397795,4420,4430,4435,4415,68076
20240307,115700,11963399920,4435,4430,4435,4430,665
20240307,115600,11960453720,4430,4425,4435,4425,7396
20240307,115500,11927660875,4425,4430,4430,4425,8493
20240307,115400,11890065355,4430,4425,4430,4425,1109
20240307,115300,11885157165,4430,4425,4430,4425,5792
20240307,115200,11859525265,4425,4430,4440,4425,7701
20240307,115100,11825420885,4435,4430,4445,4430,6700
20240307,115000,11795721650,4430,4430,4435,4425,5727
20240307,114900,11770357930,4430,4440,4440,4430,2191
20240307,114800,11760631875,4440,4445,4450,4430,13243
20240307,114700,11701849910,4450,4450,4450,4445,2051
20240307,114600,11692726750,4450,4435,4450,4435,8305
20240307,114500,11655812420,4440,4435,4440,4430,1594
20240307,114400,11648744585,4435,4425,4435,4425,6899
20240307,114300,11618192200,4430,4425,4430,4425,1476
20240307,114200,11611660630,4425,4425,4430,4420,2762
20240307,114100,11599447420,4425,4430,4430,4420,24686
20240307,114000,11490216730,4435,4430,4435,4425,6203
20240307,113900,11462747580,4430,4430,4440,4425,9645
20240307,113800,11419993885,4430,4430,4435,4425,1429
20240307,113700,11413663940,4435,4425,4435,4425,8062
20240307,113600,11377955065,4430,4435,4440,4430,20388
20240307,113500,11287544405,4440,4435,4440,4435,1811
20240307,113400,11279511910,4440,4430,4440,4430,2371
20240307,113300,11269005735,4435,4440,4440,4430,12569
20240307,113200,11213314530,4440,4440,4445,4430,4361
20240307,113100,11193970840,4445,4435,4445,4430,5244
20240307,113000,11170721225,4430,4425,4435,4425,3409
20240307,112900,11155624480,4425,4425,4435,4425,11754
20240307,112800,11103609660,4425,4430,4435,4425,9268
20240307,112700,11062550115,4430,4440,4440,4410,61644
20240307,112600,10789760740,4440,4455,4455,4440,25120
20240307,112500,10678157775,4450,4460,4465,4450,42130
20240307,112400,10490419570,4465,4470,4470,4465,4185
20240307,112300,10471732080,4475,4470,4475,4465,1887
20240307,112200,10463294935,4465,4475,4480,4465,6254
20240307,112100,10435327520,4475,4475,4475,4475,422
20240307,112000,10433439070,4480,4475,4480,4475,1050
20240307,111900,10428737355,4475,4470,4475,4470,2428
20240307,111800,10417873550,4470,4485,4485,4470,4774
20240307,111700,10396495590,4485,4490,4490,4480,2536
20240307,111600,10385122410,4485,4480,4490,4480,8549
20240307,111500,10346758605,4480,4470,4485,4465,6018
20240307,111400,10319849265,4465,4475,4475,4465,5166
20240307,111300,10296764565,4470,4470,4475,4470,9129
20240307,111200,10255956785,4480,4480,4480,4470,2758
20240307,111100,10243608370,4480,4475,4485,4475,2996
20240307,111000,10230191555,4480,4475,4480,4465,10326
20240307,110900,10184022380,4475,4480,4485,4470,6562
20240307,110800,10154668840,4485,4475,4485,4475,4181
20240307,110700,10135947885,4475,4480,4485,4475,10000
20240307,110600,10091158630,4475,4490,4490,4475,5868
20240307,110500,10064870025,4490,4495,4500,4485,11039
20240307,110400,10015259080,4495,4500,4510,4495,24518
20240307,110300,9904848805,4505,4505,4505,4495,12566
20240307,110200,9848286130,4495,4490,4505,4490,20428
20240307,110100,9756448745,4490,4485,4490,4480,5060
20240307,110000,9733742085,4485,4480,4485,4475,2094
20240307,105900,9724358965,4480,4475,4480,4465,8128
20240307,105800,9688024975,4470,4465,4470,4460,8599
20240307,105700,9649613130,4465,4465,4465,4460,2320
20240307,105600,9639259865,4465,4460,4465,4460,1759
20240307,105500,9631414310,4460,4460,4465,4460,3941
20240307,105400,9613837400,4460,4465,4465,4460,3524
20240307,105300,9598120330,4465,4470,4470,4460,2710
20240307,105200,9586024125,4470,4470,4470,4460,4386
20240307,105100,9566455195,4470,4460,4470,4455,4364
20240307,105000,9546988375,4460,4460,4460,4455,1073
20240307,104900,9542203765,4455,4465,4465,4455,1533
20240307,104800,9535368780,4460,4460,4470,4450,14994
20240307,104700,9468613840,4460,4460,4470,4460,7092
20240307,104600,9436969145,4460,4460,4460,4455,3291
20240307,104500,9422297495,4460,4470,4470,4460,2361
20240307,104400,9411761640,4465,4470,4475,4455,9868
20240307,104300,9367717715,4470,4460,4470,4455,12870
20240307,104200,9310324190,4465,4470,4470,4460,6262
20240307,104100,9282374635,4475,4460,4475,4460,1376
20240307,104000,9276232755,4460,4465,4470,4460,5293
20240307,103900,9252606505,4470,4470,4470,4465,2588
20240307,103800,9241047300,4470,4470,4470,4465,1324
20240307,103700,9235130005,4470,4470,4470,4465,3353
20240307,103600,9220142145,4470,4470,4485,4465,7921
20240307,103500,9184685045,4470,4475,4475,4470,4031
20240307,103400,9166663230,4475,4475,4475,4470,6880
20240307,103300,9135890845,4475,4470,4480,4465,4026
20240307,103200,9117894255,4470,4470,4475,4470,4229
20240307,103100,9098990460,4470,4475,4475,4465,6634
20240307,103000,9069335275,4475,4475,4480,4475,5260
20240307,102900,9045796625,4475,4475,4475,4470,4413
20240307,102800,9026055880,4475,4470,4475,4470,5231
20240307,102700,9002659945,4460,4465,4470,4460,2488
20240307,102600,8991551970,4470,4465,4470,4465,708
20240307,102500,8988390075,4465,4465,4465,4460,3205
20240307,102400,8974092125,4465,4465,4465,4455,12438
20240307,102300,8918652715,4460,4470,4470,4460,3020
20240307,102200,8905173575,4470,4475,4475,4470,2385
20240307,102100,8894512600,4475,4455,4475,4455,9388
20240307,102000,8852578470,4455,4455,4465,4450,7899
20240307,101900,8817387635,4465,4470,4475,4455,9198
20240307,101800,8776370700,4470,4465,4475,4465,3539
20240307,101700,8760555475,4465,4475,4475,4455,10131
20240307,101600,8715337215,4475,4475,4475,4470,368
20240307,101500,8713692175,4475,4475,4475,4455,8324
20240307,101400,8676544910,4470,4470,4470,4460,8581
20240307,101300,8638221970,4470,4460,4475,4460,1206
20240307,101200,8632833255,4470,4460,4475,4455,9889
20240307,101100,8588731075,4465,4465,4465,4450,21897
20240307,101000,8491113925,4460,4490,4495,4455,33814
20240307,100900,8339953240,4490,4485,4495,4480,8250
20240307,100800,8302949160,4490,4500,4500,4485,6101
20240307,100700,8275547350,4500,4485,4500,4475,13851
20240307,100600,8213470925,4480,4485,4485,4475,9411
20240307,100500,8171309770,4485,4490,4490,4480,5573
20240307,100400,8146334460,4485,4500,4500,4480,15187
20240307,100300,8078204255,4500,4500,4505,4495,9971
20240307,100200,8033340635,4505,4510,4510,4500,5192
20240307,100100,8009960970,4510,4515,4520,4500,36621
20240307,100000,7844853080,4515,4515,4520,4510,16771
20240307,095900,7769131525,4520,4515,4520,4510,7988
20240307,095800,7733056890,4515,4530,4530,4510,21231
20240307,095700,7637146190,4520,4520,4545,4520,89687
20240307,095600,7230492055,4520,4530,4530,4520,30600
20240307,095500,7092025285,4530,4520,4530,4520,36004
20240307,095400,6928988745,4525,4505,4525,4505,26750
20240307,095300,6808242400,4510,4505,4510,4505,16080
20240307,095200,6735745180,4505,4500,4510,4495,26472
20240307,095100,6616555995,4495,4490,4505,4490,30753
20240307,095000,6478230535,4490,4475,4490,4475,18214
20240307,094900,6396604600,4470,4480,4480,4470,5507
20240307,094800,6371964275,4475,4460,4485,4460,25242
20240307,094700,6258935865,4455,4465,4465,4455,10838
20240307,094600,6210586490,4465,4460,4470,4460,14210
20240307,094500,6147133300,4460,4460,4465,4455,4260
20240307,094400,6128134895,4460,4460,4470,4455,11919
20240307,094300,6074951255,4460,4440,4460,4440,7222
20240307,094200,6042814645,4440,4440,4440,4435,2443
20240307,094100,6031969225,4435,4435,4445,4435,1663
20240307,094000,6024588760,4435,4425,4440,4425,8038
20240307,093900,5988921700,4420,4415,4430,4415,18969
20240307,093800,5905086100,4420,4425,4425,4415,8959
20240307,093700,5865488525,4425,4430,4430,4420,10357
20240307,093600,5819663475,4430,4430,4435,4425,6548
20240307,093500,5790657550,4435,4430,4435,4425,2818
20240307,093400,5778171125,4435,4425,4440,4425,11474
20240307,093300,5727350760,4425,4420,4435,4420,9267
20240307,093200,5686345955,4425,4430,4445,4420,4724
20240307,093100,5665427410,4430,4425,4430,4420,1205
20240307,093000,5660097600,4430,4410,4430,4405,25221
20240307,092900,5548843500,4410,4430,4435,4405,39055
20240307,092800,5376528530,4435,4440,4440,4430,9292
20240307,092700,5335296300,4440,4415,4440,4415,19311
20240307,092600,5249898500,4420,4425,4430,4415,56205
20240307,092500,5001540990,4425,4430,4430,4420,11234
20240307,092400,4951830125,4425,4430,4435,4425,11081
20240307,092300,4902754485,4430,4440,4440,4430,21209
20240307,092200,4808768730,4440,4435,4440,4430,13899
20240307,092100,4747169025,4435,4455,4455,4430,29806
20240307,092000,4614849685,4455,4460,4470,4450,11274
20240307,091900,4564575015,4455,4450,4455,4440,13988
20240307,091800,4502354505,4445,4445,4455,4430,36783
20240307,091700,4339260055,4450,4435,4460,4430,10494
20240307,091600,4292688405,4440,4465,4465,4430,82424
20240307,091500,3926036235,4465,4480,4480,4460,10085
20240307,091400,3880974480,4475,4480,4480,4470,5716
20240307,091300,3855381380,4475,4470,4480,4465,9150
20240307,091200,3814432385,4470,4465,4480,4460,5531
20240307,091100,3789725090,4465,4465,4485,4455,12733
20240307,091000,3732878140,4460,4485,4490,4455,30620
20240307,090900,3596013935,4490,4490,4500,4470,23170
20240307,090800,3492133720,4485,4465,4510,4455,29304
20240307,090700,3360843440,4455,4460,4470,4450,49533
20240307,090600,3140100175,4470,4465,4470,4455,65794
20240307,090500,2846680020,4465,4490,4495,4460,57497
20240307,090400,2589346445,4490,4520,4530,4490,69620
20240307,090300,2275744545,4520,4510,4530,4510,35386
20240307,090200,2115819855,4520,4530,4550,4505,134546
20240307,090100,1506421710,4530,4515,4530,4500,110632
20240307,090000,1006863180,4515,4460,4520,4460,224916