KissMeData/089470/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,195700,942218390,4890,4890,4890,4890,4929
20240306,195600,942218390,4890,4890,4890,4890,0
20240306,195500,942218390,4890,4890,4890,4890,0
20240306,195400,942218390,4890,4890,4890,4890,0
20240306,195300,942218390,4890,4890,4890,4890,0
20240306,195200,942218390,4890,4890,4890,4890,0
20240306,195100,942218390,4890,4890,4890,4890,0
20240306,195000,942218390,4890,4890,4890,4890,0
20240306,194900,942218390,4890,4890,4890,4890,0
20240306,194800,942218390,4890,4890,4890,4890,0
20240306,194700,942218390,4890,4890,4890,4890,0
20240306,194600,942218390,4890,4890,4890,4890,0
20240306,194500,942218390,4890,4890,4890,4890,0
20240306,194400,942218390,4890,4890,4890,4890,0
20240306,194300,942218390,4890,4890,4890,4890,0
20240306,194200,942218390,4890,4890,4890,4890,0
20240306,194100,942218390,4890,4890,4890,4890,0
20240306,194000,942218390,4890,4890,4890,4890,0
20240306,193900,942218390,4890,4890,4890,4890,0
20240306,193800,942218390,4890,4890,4890,4890,0
20240306,193700,942218390,4890,4890,4890,4890,0
20240306,193600,942218390,4890,4890,4890,4890,0
20240306,193500,942218390,4890,4890,4890,4890,0
20240306,193400,942218390,4890,4890,4890,4890,0
20240306,193300,942218390,4890,4890,4890,4890,0
20240306,193200,942218390,4890,4890,4890,4890,0
20240306,193100,942218390,4890,4890,4890,4890,0
20240306,193000,942218390,4890,4890,4890,4890,0
20240306,192900,942218390,4890,4890,4890,4890,0
20240306,192800,942218390,4890,4890,4890,4890,0
20240306,192700,942218390,4890,4890,4890,4890,4929
20240306,192600,942218390,4890,4890,4890,4890,0
20240306,192500,942218390,4890,4890,4890,4890,0
20240306,192400,942218390,4890,4890,4890,4890,0
20240306,192300,942218390,4890,4890,4890,4890,0
20240306,192200,942218390,4890,4890,4890,4890,0
20240306,192100,942218390,4890,4890,4890,4890,0
20240306,192000,942218390,4890,4890,4890,4890,0
20240306,191900,942218390,4890,4890,4890,4890,0
20240306,191800,942218390,4890,4890,4890,4890,0
20240306,191700,942218390,4890,4890,4890,4890,0
20240306,191600,942218390,4890,4890,4890,4890,0
20240306,191500,942218390,4890,4890,4890,4890,0
20240306,191400,942218390,4890,4890,4890,4890,0
20240306,191300,942218390,4890,4890,4890,4890,0
20240306,191200,942218390,4890,4890,4890,4890,0
20240306,191100,942218390,4890,4890,4890,4890,0
20240306,191000,942218390,4890,4890,4890,4890,0
20240306,190900,942218390,4890,4890,4890,4890,0
20240306,190800,942218390,4890,4890,4890,4890,0
20240306,190700,942218390,4890,4890,4890,4890,0
20240306,190600,942218390,4890,4890,4890,4890,0
20240306,190500,942218390,4890,4890,4890,4890,0
20240306,190400,942218390,4890,4890,4890,4890,0
20240306,190300,942218390,4890,4890,4890,4890,0
20240306,190200,942218390,4890,4890,4890,4890,0
20240306,190100,942218390,4890,4890,4890,4890,0
20240306,190000,942218390,4890,4890,4890,4890,0
20240306,185900,942218390,4890,4890,4890,4890,0
20240306,185800,942218390,4890,4890,4890,4890,0
20240306,185700,942218390,4890,4890,4890,4890,4929
20240306,185600,942218390,4890,4890,4890,4890,0
20240306,185500,942218390,4890,4890,4890,4890,0
20240306,185400,942218390,4890,4890,4890,4890,0
20240306,185300,942218390,4890,4890,4890,4890,0
20240306,185200,942218390,4890,4890,4890,4890,0
20240306,185100,942218390,4890,4890,4890,4890,0
20240306,185000,942218390,4890,4890,4890,4890,0
20240306,184900,942218390,4890,4890,4890,4890,0
20240306,184800,942218390,4890,4890,4890,4890,0
20240306,184700,942218390,4890,4890,4890,4890,0
20240306,184600,942218390,4890,4890,4890,4890,0
20240306,184500,942218390,4890,4890,4890,4890,0
20240306,184400,942218390,4890,4890,4890,4890,0
20240306,184300,942218390,4890,4890,4890,4890,0
20240306,184200,942218390,4890,4890,4890,4890,0
20240306,184100,942218390,4890,4890,4890,4890,0
20240306,184000,942218390,4890,4890,4890,4890,0
20240306,183900,942218390,4890,4890,4890,4890,0
20240306,183800,942218390,4890,4890,4890,4890,0
20240306,183700,942218390,4890,4890,4890,4890,0
20240306,183600,942218390,4890,4890,4890,4890,0
20240306,183500,942218390,4890,4890,4890,4890,0
20240306,183400,942218390,4890,4890,4890,4890,0
20240306,183300,942218390,4890,4890,4890,4890,0
20240306,183200,942218390,4890,4890,4890,4890,0
20240306,183100,942218390,4890,4890,4890,4890,0
20240306,183000,942218390,4890,4890,4890,4890,0
20240306,182900,942218390,4890,4890,4890,4890,0
20240306,182800,942218390,4890,4890,4890,4890,0
20240306,182700,942218390,4890,4890,4890,4890,4929
20240306,182600,942218390,4890,4890,4890,4890,0
20240306,182500,942218390,4890,4890,4890,4890,0
20240306,182400,942218390,4890,4890,4890,4890,0
20240306,182300,942218390,4890,4890,4890,4890,0
20240306,182200,942218390,4890,4890,4890,4890,0
20240306,182100,942218390,4890,4890,4890,4890,0
20240306,182000,942218390,4890,4890,4890,4890,0
20240306,181900,942218390,4890,4890,4890,4890,0
20240306,181800,942218390,4890,4890,4890,4890,0
20240306,181700,942218390,4890,4890,4890,4890,0
20240306,181600,942218390,4890,4890,4890,4890,0
20240306,181500,942218390,4890,4890,4890,4890,0
20240306,181400,942218390,4890,4890,4890,4890,0
20240306,181300,942218390,4890,4890,4890,4890,0
20240306,181200,942218390,4890,4890,4890,4890,0
20240306,181100,942218390,4890,4890,4890,4890,0
20240306,181000,942218390,4890,4890,4890,4890,0
20240306,180900,942218390,4890,4890,4890,4890,0
20240306,180800,942218390,4890,4890,4890,4890,0
20240306,180700,942218390,4890,4890,4890,4890,0
20240306,180600,942218390,4890,4890,4890,4890,0
20240306,180500,942218390,4890,4890,4890,4890,0
20240306,180400,942218390,4890,4890,4890,4890,0
20240306,180300,942218390,4890,4890,4890,4890,0
20240306,180200,942218390,4890,4890,4890,4890,0
20240306,180100,942218390,4890,4890,4890,4890,0
20240306,180000,942218390,4890,4890,4890,4890,0
20240306,175900,942218390,4890,4890,4890,4890,0
20240306,175800,942218390,4890,4890,4890,4890,0
20240306,175700,942218390,4890,4890,4890,4890,4929
20240306,175600,942218390,4890,4890,4890,4890,0
20240306,175500,942218390,4890,4890,4890,4890,0
20240306,175400,942218390,4890,4890,4890,4890,0
20240306,175300,942218390,4890,4890,4890,4890,0
20240306,175200,942218390,4890,4890,4890,4890,0
20240306,175100,942218390,4890,4890,4890,4890,0
20240306,175000,942218390,4890,4890,4890,4890,0
20240306,174900,942218390,4890,4890,4890,4890,0
20240306,174800,942218390,4890,4890,4890,4890,0
20240306,174700,942218390,4890,4890,4890,4890,0
20240306,174600,942218390,4890,4890,4890,4890,0
20240306,174500,942218390,4890,4890,4890,4890,0
20240306,174400,942218390,4890,4890,4890,4890,0
20240306,174300,942218390,4890,4890,4890,4890,0
20240306,174200,942218390,4890,4890,4890,4890,0
20240306,174100,942218390,4890,4890,4890,4890,0
20240306,174000,942218390,4890,4890,4890,4890,0
20240306,173900,942218390,4890,4890,4890,4890,0
20240306,173800,942218390,4890,4890,4890,4890,0
20240306,173700,942218390,4890,4890,4890,4890,0
20240306,173600,942218390,4890,4890,4890,4890,0
20240306,173500,942218390,4890,4890,4890,4890,0
20240306,173400,942218390,4890,4890,4890,4890,0
20240306,173300,942218390,4890,4890,4890,4890,0
20240306,173200,942218390,4890,4890,4890,4890,0
20240306,173100,942218390,4890,4890,4890,4890,0
20240306,173000,942218390,4890,4890,4890,4890,0
20240306,172900,942218390,4890,4890,4890,4890,0
20240306,172800,942218390,4890,4890,4890,4890,0
20240306,172700,942218390,4890,4890,4890,4890,4929
20240306,172600,942218390,4890,4890,4890,4890,0
20240306,172500,942218390,4890,4890,4890,4890,0
20240306,172400,942218390,4890,4890,4890,4890,0
20240306,172300,942218390,4890,4890,4890,4890,0
20240306,172200,942218390,4890,4890,4890,4890,0
20240306,172100,942218390,4890,4890,4890,4890,0
20240306,172000,942218390,4890,4890,4890,4890,0
20240306,171900,942218390,4890,4890,4890,4890,0
20240306,171800,942218390,4890,4890,4890,4890,0
20240306,171700,942218390,4890,4890,4890,4890,0
20240306,171600,942218390,4890,4890,4890,4890,0
20240306,171500,942218390,4890,4890,4890,4890,0
20240306,171400,942218390,4890,4890,4890,4890,0
20240306,171300,942218390,4890,4890,4890,4890,0
20240306,171200,942218390,4890,4890,4890,4890,0
20240306,171100,942218390,4890,4890,4890,4890,0
20240306,171000,942218390,4890,4890,4890,4890,0
20240306,170900,942218390,4890,4890,4890,4890,0
20240306,170800,942218390,4890,4890,4890,4890,0
20240306,170700,942218390,4890,4890,4890,4890,0
20240306,170600,942218390,4890,4890,4890,4890,0
20240306,170500,942218390,4890,4890,4890,4890,0
20240306,170400,942218390,4890,4890,4890,4890,0
20240306,170300,942218390,4890,4890,4890,4890,0
20240306,170200,942218390,4890,4890,4890,4890,0
20240306,170100,942218390,4890,4890,4890,4890,0
20240306,170000,942218390,4890,4890,4890,4890,0
20240306,165900,942218390,4890,4890,4890,4890,0
20240306,165800,942218390,4890,4890,4890,4890,0
20240306,165700,942218390,4890,4890,4890,4890,4929
20240306,165600,942218390,4890,4890,4890,4890,0
20240306,165500,942218390,4890,4890,4890,4890,0
20240306,165400,942218390,4890,4890,4890,4890,0
20240306,165300,942218390,4890,4890,4890,4890,0
20240306,165200,942218390,4890,4890,4890,4890,0
20240306,165100,942218390,4890,4890,4890,4890,0
20240306,165000,942218390,4890,4890,4890,4890,0
20240306,164900,942218390,4890,4890,4890,4890,0
20240306,164800,942218390,4890,4890,4890,4890,0
20240306,164700,942218390,4890,4890,4890,4890,0
20240306,164600,942218390,4890,4890,4890,4890,0
20240306,164500,942218390,4890,4890,4890,4890,0
20240306,164400,942218390,4890,4890,4890,4890,0
20240306,164300,942218390,4890,4890,4890,4890,0
20240306,164200,942218390,4890,4890,4890,4890,0
20240306,164100,942218390,4890,4890,4890,4890,0
20240306,164000,942218390,4890,4890,4890,4890,0
20240306,163900,942218390,4890,4890,4890,4890,0
20240306,163800,942218390,4890,4890,4890,4890,0
20240306,163700,942218390,4890,4890,4890,4890,0
20240306,163600,942218390,4890,4890,4890,4890,0
20240306,163500,942218390,4890,4890,4890,4890,0
20240306,163400,942218390,4890,4890,4890,4890,0
20240306,163300,942218390,4890,4890,4890,4890,0
20240306,163200,942218390,4890,4890,4890,4890,0
20240306,163100,942218390,4890,4890,4890,4890,0
20240306,163000,942218390,4890,4890,4890,4890,0
20240306,162900,942218390,4890,4890,4890,4890,0
20240306,162800,942218390,4890,4890,4890,4890,0
20240306,162700,942218390,4890,4890,4890,4890,4929
20240306,162600,942218390,4890,4890,4890,4890,0
20240306,162500,942218390,4890,4890,4890,4890,0
20240306,162400,942218390,4890,4890,4890,4890,0
20240306,162300,942218390,4890,4890,4890,4890,0
20240306,162200,942218390,4890,4890,4890,4890,0
20240306,162100,942218390,4890,4890,4890,4890,0
20240306,162000,942218390,4890,4890,4890,4890,0
20240306,161900,942218390,4890,4890,4890,4890,0
20240306,161800,942218390,4890,4890,4890,4890,0
20240306,161700,942218390,4890,4890,4890,4890,0
20240306,161600,942218390,4890,4890,4890,4890,0
20240306,161500,942218390,4890,4890,4890,4890,0
20240306,161400,942218390,4890,4890,4890,4890,0
20240306,161300,942218390,4890,4890,4890,4890,0
20240306,161200,942218390,4890,4890,4890,4890,0
20240306,161100,942218390,4890,4890,4890,4890,0
20240306,161000,942218390,4890,4890,4890,4890,0
20240306,160900,942218390,4890,4890,4890,4890,0
20240306,160800,942218390,4890,4890,4890,4890,0
20240306,160700,942218390,4890,4890,4890,4890,0
20240306,160600,942218390,4890,4890,4890,4890,0
20240306,160500,942218390,4890,4890,4890,4890,0
20240306,160400,942218390,4890,4890,4890,4890,0
20240306,160300,942218390,4890,4890,4890,4890,0
20240306,160200,942218390,4890,4890,4890,4890,0
20240306,160100,942218390,4890,4890,4890,4890,0
20240306,160000,942218390,4890,4890,4890,4890,0
20240306,155900,942218390,4890,4890,4890,4890,0
20240306,155800,942218390,4890,4890,4890,4890,0
20240306,155700,942218390,4890,4890,4890,4890,4929
20240306,155600,942218390,4890,4890,4890,4890,0
20240306,155500,942218390,4890,4890,4890,4890,0
20240306,155400,942218390,4890,4890,4890,4890,0
20240306,155300,942218390,4890,4890,4890,4890,0
20240306,155200,942218390,4890,4890,4890,4890,0
20240306,155100,942218390,4890,4890,4890,4890,0
20240306,155000,942218390,4890,4890,4890,4890,0
20240306,154900,942218390,4890,4890,4890,4890,0
20240306,154800,942218390,4890,4890,4890,4890,0
20240306,154700,942218390,4890,4890,4890,4890,0
20240306,154600,942218390,4890,4890,4890,4890,0
20240306,154500,942218390,4890,4890,4890,4890,0
20240306,154400,942218390,4890,4890,4890,4890,0
20240306,154300,942218390,4890,4890,4890,4890,0
20240306,154200,942218390,4890,4890,4890,4890,0
20240306,154100,942218390,4890,4890,4890,4890,0
20240306,154000,942218390,4890,4890,4890,4890,0
20240306,153900,942218390,4890,4890,4890,4890,0
20240306,153800,942218390,4890,4890,4890,4890,0
20240306,153700,942218390,4890,4890,4890,4890,0
20240306,153600,942218390,4890,4890,4890,4890,0
20240306,153500,942218390,4890,4890,4890,4890,0
20240306,153400,942218390,4890,4890,4890,4890,0
20240306,153300,942218390,4890,4890,4890,4890,0
20240306,153200,942218390,4890,4890,4890,4890,0
20240306,153100,942218390,4890,4890,4890,4890,0
20240306,153000,942218390,4890,4890,4890,4890,4929
20240306,152900,918115580,4850,4850,4850,4850,0
20240306,152800,918115580,4850,4850,4850,4850,0
20240306,152700,918115580,4850,4850,4850,4850,0
20240306,152600,918115580,4850,4850,4850,4850,0
20240306,152500,918115580,4850,4850,4850,4850,0
20240306,152400,918115580,4850,4850,4850,4850,0
20240306,152300,918115580,4850,4850,4850,4850,0
20240306,152200,918115580,4850,4850,4850,4850,0
20240306,152100,918115580,4850,4850,4850,4850,0
20240306,152000,918115580,4850,4850,4850,4850,0
20240306,151900,918115580,4850,4850,4855,4850,130
20240306,151800,917485075,4850,4845,4850,4840,1129
20240306,151700,912016500,4850,4845,4850,4840,129
20240306,151600,911391445,4845,4845,4850,4840,537
20240306,151500,908787605,4840,4845,4845,4840,3166
20240306,151400,893448980,4850,4845,4850,4845,157
20240306,151300,892687535,4850,4865,4865,4845,3213
20240306,151200,877089590,4870,4870,4875,4865,245
20240306,151100,875895645,4875,4870,4880,4870,310
20240306,151000,874383035,4870,4865,4870,4865,265
20240306,150900,873092660,4870,4870,4870,4865,305
20240306,150800,871607970,4870,4870,4875,4870,268
20240306,150700,870301640,4880,4880,4880,4865,272
20240306,150600,868976080,4865,4870,4870,4865,761
20240306,150500,865270810,4870,4870,4870,4870,7
20240306,150400,865236720,4880,4865,4880,4865,51
20240306,150300,864988590,4865,4880,4880,4865,101
20240306,150200,864495725,4860,4860,4880,4860,751
20240306,150100,860840220,4870,4870,4870,4870,1
20240306,150000,860835350,4870,4870,4870,4855,216
20240306,145900,859783550,4870,4865,4870,4855,1340
20240306,145800,853264755,4860,4860,4860,4860,78
20240306,145700,852885675,4855,4855,4855,4855,0
20240306,145600,852885675,4855,4855,4855,4855,9
20240306,145500,852841980,4880,4870,4880,4870,350
20240306,145400,851136510,4855,4855,4870,4855,310
20240306,145300,849631445,4870,4870,4870,4870,150
20240306,145200,848900945,4855,4860,4860,4855,68
20240306,145100,848570510,4870,4845,4870,4845,575
20240306,145000,845777465,4850,4850,4850,4850,39
20240306,144900,845588315,4845,4870,4870,4845,1006
20240306,144800,840709475,4870,4845,4870,4835,367
20240306,144700,838926845,4835,4845,4860,4835,1640
20240306,144600,830971550,4840,4840,4840,4840,8
20240306,144500,830932830,4840,4835,4840,4835,17
20240306,144400,830850595,4835,4835,4835,4835,4
20240306,144300,830831255,4835,4835,4835,4835,5
20240306,144200,830807080,4830,4830,4830,4830,8
20240306,144100,830768440,4830,4845,4845,4830,3
20240306,144000,830753935,4845,4825,4845,4825,870
20240306,143900,826547705,4830,4830,4830,4830,0
20240306,143800,826547705,4830,4830,4830,4825,39
20240306,143700,826359375,4835,4825,4835,4820,1016
20240306,143600,821459240,4825,4825,4825,4825,10
20240306,143500,821410990,4825,4820,4825,4820,1066
20240306,143400,816267580,4820,4820,4820,4820,203
20240306,143300,815289120,4825,4825,4825,4825,2724
20240306,143200,802145820,4825,4825,4825,4825,0
20240306,143100,802145820,4825,4825,4825,4825,8
20240306,143000,802107220,4825,4835,4835,4825,123
20240306,142900,801512815,4830,4835,4835,4830,1017
20240306,142800,796600205,4835,4835,4835,4835,179
20240306,142700,795734740,4835,4835,4835,4835,8
20240306,142600,795696060,4835,4840,4840,4835,385
20240306,142500,793834280,4840,4840,4840,4840,33
20240306,142400,793674560,4840,4840,4840,4840,14
20240306,142300,793606800,4840,4835,4840,4835,3
20240306,142200,793592285,4835,4835,4840,4835,15
20240306,142100,793519755,4835,4835,4835,4835,1
20240306,142000,793514920,4835,4850,4850,4835,21
20240306,141900,793413085,4840,4840,4840,4840,10
20240306,141800,793364685,4835,4835,4835,4835,9
20240306,141700,793321170,4830,4830,4830,4830,8
20240306,141600,793282530,4830,4830,4830,4830,0
20240306,141500,793282530,4830,4840,4840,4830,134
20240306,141400,792634050,4830,4830,4830,4830,1
20240306,141300,792629220,4830,4840,4840,4830,217
20240306,141200,791579020,4840,4840,4840,4840,0
20240306,141100,791579020,4840,4840,4840,4840,111
20240306,141000,791041780,4840,4840,4840,4840,8
20240306,140900,791003060,4840,4840,4840,4840,0
20240306,140800,791003060,4840,4840,4840,4840,8
20240306,140700,790964340,4840,4840,4840,4840,4
20240306,140600,790944980,4840,4840,4840,4840,10
20240306,140500,790896580,4855,4845,4855,4845,52
20240306,140400,790644630,4830,4845,4845,4830,13
20240306,140300,790581765,4830,4830,4830,4830,17
20240306,140200,790499655,4830,4830,4830,4830,8
20240306,140100,790461015,4830,4825,4830,4825,236
20240306,140000,789321585,4825,4825,4825,4825,1
20240306,135900,789316760,4830,4830,4830,4830,11
20240306,135800,789263630,4825,4825,4825,4825,1
20240306,135700,789258805,4825,4825,4825,4825,307
20240306,135600,787777530,4825,4825,4825,4825,1
20240306,135500,787772705,4825,4830,4830,4825,3391
20240306,135400,771404215,4825,4825,4825,4825,0
20240306,135300,771404215,4825,4825,4825,4825,30
20240306,135200,771259465,4825,4825,4830,4825,170
20240306,135100,770438975,4830,4830,4830,4830,388
20240306,135000,768564935,4830,4830,4830,4830,8
20240306,134900,768526295,4830,4830,4830,4830,0
20240306,134800,768526295,4830,4830,4830,4830,10
20240306,134700,768477995,4830,4830,4830,4830,52
20240306,134600,768226835,4830,4830,4830,4830,8
20240306,134500,768188195,4830,4835,4835,4830,953
20240306,134400,763583920,4835,4835,4835,4835,0
20240306,134300,763583920,4835,4840,4840,4835,307
20240306,134200,762098080,4845,4845,4845,4845,0
20240306,134100,762098080,4845,4850,4850,4845,145
20240306,134000,761394840,4850,4850,4850,4850,208
20240306,133900,760386040,4850,4850,4850,4850,8
20240306,133800,760347240,4850,4850,4850,4850,84
20240306,133700,759939840,4850,4850,4850,4845,25
20240306,133600,759818635,4850,4835,4850,4835,10
20240306,133500,759770260,4835,4835,4835,4835,0
20240306,133400,759770260,4835,4835,4835,4835,8
20240306,133300,759731580,4835,4835,4835,4835,2
20240306,133200,759721910,4835,4835,4835,4835,16
20240306,133100,759644550,4830,4830,4830,4830,0
20240306,133000,759644550,4830,4830,4830,4830,8
20240306,132900,759605910,4830,4830,4830,4830,19
20240306,132800,759514140,4830,4830,4830,4830,0
20240306,132700,759514140,4830,4850,4865,4830,10
20240306,132600,759465785,4835,4840,4840,4835,51
20240306,132500,759218950,4840,4840,4840,4840,8
20240306,132400,759180230,4860,4860,4860,4860,0
20240306,132300,759180230,4860,4855,4860,4840,608
20240306,132200,756225725,4840,4850,4850,4835,3
20240306,132100,756211200,4850,4840,4855,4840,357
20240306,132000,754478735,4825,4825,4830,4825,146
20240306,131900,753773785,4825,4825,4825,4825,0
20240306,131800,753773785,4825,4835,4835,4825,205
20240306,131700,752782660,4830,4830,4830,4830,1
20240306,131600,752777830,4830,4830,4830,4830,15
20240306,131500,752705380,4825,4825,4825,4825,1
20240306,131400,752700555,4830,4830,4830,4830,1
20240306,131300,752695725,4830,4830,4830,4830,9
20240306,131200,752652255,4830,4830,4830,4830,8
20240306,131100,752613615,4830,4825,4835,4825,17
20240306,131000,752531575,4825,4825,4825,4825,6
20240306,130900,752502625,4825,4825,4825,4825,13
20240306,130800,752439900,4825,4825,4825,4825,0
20240306,130700,752439900,4825,4825,4825,4825,59
20240306,130600,752155225,4825,4825,4825,4825,0
20240306,130500,752155225,4825,4825,4825,4825,8
20240306,130400,752116625,4825,4825,4825,4825,9
20240306,130300,752073200,4825,4825,4825,4825,0
20240306,130200,752073200,4825,4825,4825,4825,8
20240306,130100,752034600,4835,4835,4835,4835,1
20240306,130000,752029765,4825,4835,4835,4825,11
20240306,125900,751976680,4835,4835,4835,4835,1
20240306,125800,751971845,4825,4825,4825,4820,99
20240306,125700,751494370,4820,4820,4820,4820,0
20240306,125600,751494370,4820,4830,4830,4815,1962
20240306,125500,742042225,4830,4835,4835,4830,55
20240306,125400,741776305,4835,4835,4835,4835,0
20240306,125300,741776305,4835,4825,4835,4820,1375
20240306,125200,735138855,4825,4825,4825,4825,77
20240306,125100,734767330,4825,4825,4825,4820,217
20240306,125000,733720345,4820,4820,4820,4820,9
20240306,124900,733676965,4820,4820,4820,4820,8
20240306,124800,733638405,4820,4820,4820,4820,1
20240306,124700,733633585,4820,4820,4820,4820,33
20240306,124600,733474525,4820,4820,4820,4820,8
20240306,124500,733435965,4820,4820,4820,4820,0
20240306,124400,733435965,4820,4815,4820,4805,51
20240306,124300,733190310,4810,4820,4820,4810,782
20240306,124200,729427390,4820,4820,4820,4820,8
20240306,124100,729388830,4820,4820,4820,4820,1
20240306,124000,729384010,4820,4820,4820,4820,8
20240306,123900,729345450,4820,4820,4820,4820,8
20240306,123800,729306890,4820,4820,4830,4820,15
20240306,123700,729234520,4820,4820,4820,4820,9
20240306,123600,729191140,4820,4825,4825,4820,227
20240306,123500,728096645,4825,4825,4825,4825,8
20240306,123400,728058045,4825,4830,4830,4825,121
20240306,123300,727473720,4830,4820,4830,4810,1609
20240306,123200,719726395,4825,4825,4825,4825,17
20240306,123100,719644370,4825,4830,4830,4825,58
20240306,123000,719364270,4820,4820,4820,4820,9
20240306,122900,719320890,4830,4820,4830,4820,38
20240306,122800,719137680,4820,4820,4820,4820,8
20240306,122700,719099120,4820,4830,4830,4810,1542
20240306,122600,711667900,4830,4825,4830,4825,499
20240306,122500,709257780,4825,4835,4835,4820,3812
20240306,122400,690873445,4825,4830,4830,4825,409
20240306,122300,688898015,4830,4830,4850,4830,123
20240306,122200,688302030,4850,4845,4850,4830,626
20240306,122100,685274130,4850,4845,4850,4840,13
20240306,122000,685211175,4845,4845,4845,4845,7
20240306,121900,685177260,4845,4840,4845,4840,2
20240306,121800,685167575,4840,4845,4845,4840,210
20240306,121700,684151125,4840,4845,4845,4840,108
20240306,121600,683628365,4845,4845,4845,4845,475
20240306,121500,681326990,4845,4845,4845,4845,133
20240306,121400,680682605,4850,4850,4850,4850,676
20240306,121300,677404005,4855,4855,4855,4855,621
20240306,121200,674389050,4855,4855,4855,4855,8
20240306,121100,674350210,4855,4855,4855,4855,0
20240306,121000,674350210,4855,4860,4860,4855,10
20240306,120900,674301655,4865,4865,4865,4865,0
20240306,120800,674301655,4865,4865,4865,4855,43
20240306,120700,674092540,4855,4855,4855,4855,33
20240306,120600,673932325,4855,4860,4860,4855,57
20240306,120500,673655345,4855,4855,4855,4855,528
20240306,120400,671091905,4860,4855,4860,4855,2
20240306,120300,671082190,4855,4855,4855,4855,8
20240306,120200,671043350,4855,4855,4855,4855,0
20240306,120100,671043350,4855,4855,4855,4855,77
20240306,120000,670669515,4855,4855,4855,4855,76
20240306,115900,670300535,4855,4855,4855,4855,9
20240306,115800,670256840,4855,4855,4865,4855,216
20240306,115700,669208090,4870,4855,4870,4855,23
20240306,115600,669096380,4855,4855,4855,4855,9
20240306,115500,669052685,4855,4855,4855,4855,136
20240306,115400,668392405,4855,4850,4855,4850,309
20240306,115300,666893745,4855,4855,4855,4855,1
20240306,115200,666888890,4850,4850,4850,4850,10
20240306,115100,666840390,4850,4850,4850,4850,0
20240306,115000,666840390,4850,4855,4855,4850,9
20240306,114900,666796735,4845,4845,4845,4845,8
20240306,114800,666757975,4845,4845,4845,4845,1
20240306,114700,666753130,4845,4845,4855,4845,259
20240306,114600,665497950,4840,4840,4840,4840,0
20240306,114500,665497950,4840,4845,4845,4840,217
20240306,114400,664446630,4835,4835,4835,4835,100
20240306,114300,663963130,4835,4835,4835,4835,9
20240306,114200,663919615,4830,4830,4830,4830,0
20240306,114100,663919615,4830,4835,4835,4830,30
20240306,114000,663774665,4830,4830,4830,4830,9
20240306,113900,663731195,4830,4835,4835,4830,504
20240306,113800,661296105,4830,4825,4830,4825,1008
20240306,113700,656430380,4830,4825,4835,4820,701
20240306,113600,653048950,4830,4835,4835,4830,53
20240306,113500,652792735,4835,4835,4835,4835,5
20240306,113400,652768560,4835,4830,4835,4825,356
20240306,113300,651050235,4825,4830,4830,4825,329
20240306,113200,649462190,4835,4835,4835,4830,1208
20240306,113100,643626220,4835,4840,4840,4835,685
20240306,113000,640312680,4845,4840,4845,4840,11
20240306,112900,640259390,4845,4845,4845,4845,325
20240306,112800,638684765,4850,4850,4850,4850,51
20240306,112700,638437415,4850,4850,4850,4850,9
20240306,112600,638393765,4855,4865,4865,4855,21
20240306,112500,638291750,4865,4860,4875,4860,234
20240306,112400,637152170,4855,4850,4855,4850,29
20240306,112300,637011420,4845,4845,4845,4845,1
20240306,112200,637006575,4840,4855,4855,4840,101
20240306,112100,636517160,4865,4865,4865,4865,0
20240306,112000,636517160,4865,4865,4865,4860,63
20240306,111900,636210900,4895,4865,4895,4865,52
20240306,111800,635956540,4860,4860,4895,4860,1009
20240306,111700,631033735,4860,4850,4860,4850,43
20240306,111600,630824845,4860,4835,4865,4835,5212
20240306,111500,605592790,4835,4830,4835,4830,10
20240306,111400,605544485,4835,4835,4835,4835,7
20240306,111300,605510640,4835,4835,4835,4830,111
20240306,111200,604974460,4825,4825,4835,4825,263
20240306,111100,603705470,4825,4835,4835,4825,963
20240306,111000,599058865,4840,4835,4840,4825,296
20240306,110900,597629270,4825,4825,4840,4825,31
20240306,110800,597479665,4830,4830,4830,4830,849
20240306,110700,593378995,4835,4830,4835,4830,21
20240306,110600,593277475,4835,4830,4835,4830,548
20240306,110500,590628565,4835,4830,4835,4830,11
20240306,110400,590575385,4825,4830,4850,4825,59
20240306,110300,590289490,4850,4840,4850,4815,7569
20240306,110200,553773565,4835,4855,4855,4835,10
20240306,110100,553725195,4845,4845,4850,4840,718
20240306,110000,550247995,4855,4855,4860,4825,7260
20240306,105900,515130025,4860,4865,4865,4850,694
20240306,105800,511760340,4860,4860,4860,4860,300
20240306,105700,510302340,4855,4865,4865,4855,11
20240306,105600,510248915,4855,4855,4855,4855,1
20240306,105500,510244060,4850,4855,4860,4850,427
20240306,105400,508170805,4855,4855,4855,4855,0
20240306,105300,508170805,4855,4855,4855,4855,9
20240306,105200,508127110,4855,4855,4865,4855,636
20240306,105100,505037630,4855,4860,4865,4855,414
20240306,105000,503025920,4865,4865,4865,4865,250
20240306,104900,501809670,4865,4870,4870,4865,605
20240306,104800,498865405,4870,4885,4885,4870,36
20240306,104700,498689770,4890,4890,4890,4890,0
20240306,104600,498689770,4890,4880,4900,4820,13919
20240306,104500,431159840,4880,4880,4880,4880,102
20240306,104400,430662080,4880,4900,4900,4880,11
20240306,104300,430608360,4875,4875,4875,4875,9
20240306,104200,430564485,4885,4885,4885,4885,0
20240306,104100,430564485,4885,4885,4885,4885,542
20240306,104000,427916815,4885,4895,4895,4885,13
20240306,103900,427853260,4905,4875,4905,4865,1799
20240306,103800,419081180,4875,4875,4880,4875,615
20240306,103700,416082715,4880,4885,4885,4880,1234
20240306,103600,410060745,4885,4885,4885,4885,0
20240306,103500,410060745,4885,4885,4885,4885,556
20240306,103400,407344685,4880,4880,4880,4880,392
20240306,103300,405431725,4885,4890,4890,4880,248
20240306,103200,404219680,4890,4895,4895,4890,12
20240306,103100,404160985,4895,4895,4895,4895,54
20240306,103000,403896655,4895,4895,4895,4895,9
20240306,102900,403852600,4895,4895,4895,4895,1
20240306,102800,403847705,4895,4890,4910,4890,8749
20240306,102700,361040900,4890,4890,4895,4890,141
20240306,102600,360350905,4895,4890,4895,4890,875
20240306,102500,356072045,4890,4890,4890,4890,212
20240306,102400,355035365,4900,4900,4900,4900,176
20240306,102300,354172965,4900,4910,4910,4900,155
20240306,102200,353413015,4910,4910,4910,4900,171
20240306,102100,352573415,4915,4930,4930,4865,13587
20240306,102000,286119095,4930,4930,4930,4930,0
20240306,101900,286119095,4930,4940,4940,4930,157
20240306,101800,285343605,4940,4940,4940,4940,10
20240306,101700,285294205,4940,4940,4940,4940,4
20240306,101600,285274445,4940,4930,4940,4930,55
20240306,101500,285003245,4930,4940,4940,4930,149
20240306,101400,284268385,4940,4945,4945,4940,99
20240306,101300,283778880,4945,4945,4945,4945,11
20240306,101200,283724485,4940,4940,4940,4940,69
20240306,101100,283383625,4940,4940,4940,4940,11
20240306,101000,283329285,4945,4935,4945,4925,2642
20240306,100900,270313260,4935,4935,4935,4935,9
20240306,100800,270268845,4935,4930,4935,4925,879
20240306,100700,265936235,4930,4955,4955,4930,415
20240306,100600,263884185,4960,4960,4960,4960,271
20240306,100500,262540025,4960,4920,4960,4920,840
20240306,100400,258388460,4920,4920,4920,4920,201
20240306,100300,257399540,4920,4920,4920,4920,9
20240306,100200,257355260,4915,4915,4915,4915,9
20240306,100100,257311025,4945,4915,4945,4915,101
20240306,100000,256814580,4915,4945,4945,4915,1468
20240306,095900,249558075,4945,4950,4950,4900,4561
20240306,095800,227110220,4950,4960,4960,4945,1496
20240306,095700,219705710,4955,4950,4960,4950,242
20240306,095600,218506600,4950,4950,4950,4950,60
20240306,095500,218209600,4960,4960,4960,4960,1
20240306,095400,218204640,4950,4965,4965,4950,188
20240306,095300,217272145,4965,4950,4965,4950,11
20240306,095200,217217680,4950,4950,4950,4950,1
20240306,095100,217212730,4945,4945,4945,4945,9
20240306,095000,217168225,4945,4945,4945,4945,300
20240306,094900,215684725,4945,4945,4945,4945,120
20240306,094800,215091325,4970,4945,4970,4945,1102
20240306,094700,209626995,4940,4945,4945,4940,22
20240306,094600,209518250,4945,4940,4945,4935,969
20240306,094500,204731460,4945,4945,4950,4940,193
20240306,094400,203777125,4950,4945,4950,4945,119
20240306,094300,203188630,4950,4945,4950,4945,29
20240306,094200,203045220,4945,4940,4950,4940,110
20240306,094100,202500775,4940,4965,4970,4940,3628
20240306,094000,184498580,4965,4950,4965,4950,753
20240306,093900,180760075,4950,4945,4950,4940,2317
20240306,093800,169303705,4940,4945,4945,4940,508
20240306,093700,166793015,4945,4920,4945,4920,2160
20240306,093600,156119560,4925,4940,4940,4915,853
20240306,093500,151908335,4940,4910,4940,4900,154
20240306,093400,151152220,4910,4900,4910,4900,1228
20240306,093300,145130325,4905,4905,4910,4905,80
20240306,093200,144737695,4905,4905,4905,4905,6
20240306,093100,144708265,4905,4900,4905,4900,5
20240306,093000,144683745,4900,4900,4900,4900,708
20240306,092900,141214545,4895,4900,4900,4895,336
20240306,092800,139568190,4900,4890,4900,4890,29
20240306,092700,139426180,4885,4885,4885,4885,0
20240306,092600,139426180,4885,4885,4885,4885,80
20240306,092500,139035380,4885,4885,4885,4885,136
20240306,092400,138371020,4880,4880,4880,4880,9
20240306,092300,138327100,4880,4880,4880,4880,116
20240306,092200,137761020,4880,4880,4880,4880,736
20240306,092100,134169340,4885,4875,4890,4875,1721
20240306,092000,125759695,4875,4875,4875,4875,21
20240306,091900,125657320,4875,4890,4890,4875,1234
20240306,091800,119636110,4890,4895,4895,4890,133
20240306,091700,118985540,4895,4875,4895,4875,1349
20240306,091600,112399450,4880,4880,4880,4875,707
20240306,091500,108949550,4880,4895,4895,4880,3286
20240306,091400,92910830,4880,4895,4895,4880,594
20240306,091300,90010445,4890,4895,4895,4890,24
20240306,091200,89893010,4895,4905,4905,4895,4450
20240306,091100,68083130,4900,4915,4915,4900,983
20240306,091000,63258845,4915,4920,4920,4915,268
20240306,090900,61941370,4920,4930,4940,4920,218
20240306,090800,60868210,4930,4930,4930,4910,602
20240306,090700,57905365,4930,4910,4935,4910,7
20240306,090600,57870925,4910,4940,4940,4910,1721
20240306,090500,49419030,4915,4910,4940,4910,74
20240306,090400,49053765,4910,4935,4940,4910,1343
20240306,090300,42457895,4935,4940,4940,4935,161
20240306,090200,41662560,4915,4905,4915,4905,2284
20240306,090100,30440825,4910,4920,4940,4910,739
20240306,090000,26808540,4945,4920,4945,4920,5397