KissMeData/200470/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,203200,6347035695,4885,4885,4885,4885,27058
20240304,203100,6347035695,4885,4885,4885,4885,0
20240304,203000,6347035695,4885,4885,4885,4885,0
20240304,202900,6347035695,4885,4885,4885,4885,0
20240304,202800,6347035695,4885,4885,4885,4885,0
20240304,202700,6347035695,4885,4885,4885,4885,0
20240304,202600,6347035695,4885,4885,4885,4885,0
20240304,202500,6347035695,4885,4885,4885,4885,0
20240304,202400,6347035695,4885,4885,4885,4885,0
20240304,202300,6347035695,4885,4885,4885,4885,0
20240304,202200,6347035695,4885,4885,4885,4885,0
20240304,202100,6347035695,4885,4885,4885,4885,0
20240304,202000,6347035695,4885,4885,4885,4885,0
20240304,201900,6347035695,4885,4885,4885,4885,0
20240304,201800,6347035695,4885,4885,4885,4885,0
20240304,201700,6347035695,4885,4885,4885,4885,0
20240304,201600,6347035695,4885,4885,4885,4885,0
20240304,201500,6347035695,4885,4885,4885,4885,0
20240304,201400,6347035695,4885,4885,4885,4885,0
20240304,201300,6347035695,4885,4885,4885,4885,0
20240304,201200,6347035695,4885,4885,4885,4885,0
20240304,201100,6347035695,4885,4885,4885,4885,0
20240304,201000,6347035695,4885,4885,4885,4885,0
20240304,200900,6347035695,4885,4885,4885,4885,0
20240304,200800,6347035695,4885,4885,4885,4885,0
20240304,200700,6347035695,4885,4885,4885,4885,0
20240304,200600,6347035695,4885,4885,4885,4885,0
20240304,200500,6347035695,4885,4885,4885,4885,0
20240304,200400,6347035695,4885,4885,4885,4885,0
20240304,200300,6347035695,4885,4885,4885,4885,0
20240304,200200,6347035695,4885,4885,4885,4885,27058
20240304,200100,6347035695,4885,4885,4885,4885,0
20240304,200000,6347035695,4885,4885,4885,4885,0
20240304,195900,6347035695,4885,4885,4885,4885,0
20240304,195800,6347035695,4885,4885,4885,4885,0
20240304,195700,6347035695,4885,4885,4885,4885,0
20240304,195600,6347035695,4885,4885,4885,4885,0
20240304,195500,6347035695,4885,4885,4885,4885,0
20240304,195400,6347035695,4885,4885,4885,4885,0
20240304,195300,6347035695,4885,4885,4885,4885,0
20240304,195200,6347035695,4885,4885,4885,4885,0
20240304,195100,6347035695,4885,4885,4885,4885,0
20240304,195000,6347035695,4885,4885,4885,4885,0
20240304,194900,6347035695,4885,4885,4885,4885,0
20240304,194800,6347035695,4885,4885,4885,4885,0
20240304,194700,6347035695,4885,4885,4885,4885,0
20240304,194600,6347035695,4885,4885,4885,4885,0
20240304,194500,6347035695,4885,4885,4885,4885,0
20240304,194400,6347035695,4885,4885,4885,4885,0
20240304,194300,6347035695,4885,4885,4885,4885,0
20240304,194200,6347035695,4885,4885,4885,4885,0
20240304,194100,6347035695,4885,4885,4885,4885,0
20240304,194000,6347035695,4885,4885,4885,4885,0
20240304,193900,6347035695,4885,4885,4885,4885,0
20240304,193800,6347035695,4885,4885,4885,4885,0
20240304,193700,6347035695,4885,4885,4885,4885,0
20240304,193600,6347035695,4885,4885,4885,4885,0
20240304,193500,6347035695,4885,4885,4885,4885,0
20240304,193400,6347035695,4885,4885,4885,4885,0
20240304,193300,6347035695,4885,4885,4885,4885,0
20240304,193200,6347035695,4885,4885,4885,4885,27058
20240304,193100,6347035695,4885,4885,4885,4885,0
20240304,193000,6347035695,4885,4885,4885,4885,0
20240304,192900,6347035695,4885,4885,4885,4885,0
20240304,192800,6347035695,4885,4885,4885,4885,0
20240304,192700,6347035695,4885,4885,4885,4885,0
20240304,192600,6347035695,4885,4885,4885,4885,0
20240304,192500,6347035695,4885,4885,4885,4885,0
20240304,192400,6347035695,4885,4885,4885,4885,0
20240304,192300,6347035695,4885,4885,4885,4885,0
20240304,192200,6347035695,4885,4885,4885,4885,0
20240304,192100,6347035695,4885,4885,4885,4885,0
20240304,192000,6347035695,4885,4885,4885,4885,0
20240304,191900,6347035695,4885,4885,4885,4885,0
20240304,191800,6347035695,4885,4885,4885,4885,0
20240304,191700,6347035695,4885,4885,4885,4885,0
20240304,191600,6347035695,4885,4885,4885,4885,0
20240304,191500,6347035695,4885,4885,4885,4885,0
20240304,191400,6347035695,4885,4885,4885,4885,0
20240304,191300,6347035695,4885,4885,4885,4885,0
20240304,191200,6347035695,4885,4885,4885,4885,0
20240304,191100,6347035695,4885,4885,4885,4885,0
20240304,191000,6347035695,4885,4885,4885,4885,0
20240304,190900,6347035695,4885,4885,4885,4885,0
20240304,190800,6347035695,4885,4885,4885,4885,0
20240304,190700,6347035695,4885,4885,4885,4885,0
20240304,190600,6347035695,4885,4885,4885,4885,0
20240304,190500,6347035695,4885,4885,4885,4885,0
20240304,190400,6347035695,4885,4885,4885,4885,0
20240304,190300,6347035695,4885,4885,4885,4885,0
20240304,190200,6347035695,4885,4885,4885,4885,27058
20240304,190100,6347035695,4885,4885,4885,4885,0
20240304,190000,6347035695,4885,4885,4885,4885,0
20240304,185900,6347035695,4885,4885,4885,4885,0
20240304,185800,6347035695,4885,4885,4885,4885,0
20240304,185700,6347035695,4885,4885,4885,4885,0
20240304,185600,6347035695,4885,4885,4885,4885,0
20240304,185500,6347035695,4885,4885,4885,4885,0
20240304,185400,6347035695,4885,4885,4885,4885,0
20240304,185300,6347035695,4885,4885,4885,4885,0
20240304,185200,6347035695,4885,4885,4885,4885,0
20240304,185100,6347035695,4885,4885,4885,4885,0
20240304,185000,6347035695,4885,4885,4885,4885,0
20240304,184900,6347035695,4885,4885,4885,4885,0
20240304,184800,6347035695,4885,4885,4885,4885,0
20240304,184700,6347035695,4885,4885,4885,4885,0
20240304,184600,6347035695,4885,4885,4885,4885,0
20240304,184500,6347035695,4885,4885,4885,4885,0
20240304,184400,6347035695,4885,4885,4885,4885,0
20240304,184300,6347035695,4885,4885,4885,4885,0
20240304,184200,6347035695,4885,4885,4885,4885,0
20240304,184100,6347035695,4885,4885,4885,4885,0
20240304,184000,6347035695,4885,4885,4885,4885,0
20240304,183900,6347035695,4885,4885,4885,4885,0
20240304,183800,6347035695,4885,4885,4885,4885,0
20240304,183700,6347035695,4885,4885,4885,4885,0
20240304,183600,6347035695,4885,4885,4885,4885,0
20240304,183500,6347035695,4885,4885,4885,4885,0
20240304,183400,6347035695,4885,4885,4885,4885,0
20240304,183300,6347035695,4885,4885,4885,4885,0
20240304,183200,6347035695,4885,4885,4885,4885,27058
20240304,183100,6347035695,4885,4885,4885,4885,0
20240304,183000,6347035695,4885,4885,4885,4885,0
20240304,182900,6347035695,4885,4885,4885,4885,0
20240304,182800,6347035695,4885,4885,4885,4885,0
20240304,182700,6347035695,4885,4885,4885,4885,0
20240304,182600,6347035695,4885,4885,4885,4885,0
20240304,182500,6347035695,4885,4885,4885,4885,0
20240304,182400,6347035695,4885,4885,4885,4885,0
20240304,182300,6347035695,4885,4885,4885,4885,0
20240304,182200,6347035695,4885,4885,4885,4885,0
20240304,182100,6347035695,4885,4885,4885,4885,0
20240304,182000,6347035695,4885,4885,4885,4885,0
20240304,181900,6347035695,4885,4885,4885,4885,0
20240304,181800,6347035695,4885,4885,4885,4885,0
20240304,181700,6347035695,4885,4885,4885,4885,0
20240304,181600,6347035695,4885,4885,4885,4885,0
20240304,181500,6347035695,4885,4885,4885,4885,0
20240304,181400,6347035695,4885,4885,4885,4885,0
20240304,181300,6347035695,4885,4885,4885,4885,0
20240304,181200,6347035695,4885,4885,4885,4885,0
20240304,181100,6347035695,4885,4885,4885,4885,0
20240304,181000,6347035695,4885,4885,4885,4885,0
20240304,180900,6347035695,4885,4885,4885,4885,0
20240304,180800,6347035695,4885,4885,4885,4885,0
20240304,180700,6347035695,4885,4885,4885,4885,0
20240304,180600,6347035695,4885,4885,4885,4885,0
20240304,180500,6347035695,4885,4885,4885,4885,0
20240304,180400,6347035695,4885,4885,4885,4885,0
20240304,180300,6347035695,4885,4885,4885,4885,0
20240304,180200,6347035695,4885,4885,4885,4885,27058
20240304,180100,6347035695,4885,4885,4885,4885,0
20240304,180000,6347035695,4885,4885,4885,4885,0
20240304,175900,6347035695,4885,4885,4885,4885,0
20240304,175800,6347035695,4885,4885,4885,4885,0
20240304,175700,6347035695,4885,4885,4885,4885,0
20240304,175600,6347035695,4885,4885,4885,4885,0
20240304,175500,6347035695,4885,4885,4885,4885,0
20240304,175400,6347035695,4885,4885,4885,4885,0
20240304,175300,6347035695,4885,4885,4885,4885,0
20240304,175200,6347035695,4885,4885,4885,4885,0
20240304,175100,6347035695,4885,4885,4885,4885,0
20240304,175000,6347035695,4885,4885,4885,4885,0
20240304,174900,6347035695,4885,4885,4885,4885,0
20240304,174800,6347035695,4885,4885,4885,4885,0
20240304,174700,6347035695,4885,4885,4885,4885,0
20240304,174600,6347035695,4885,4885,4885,4885,0
20240304,174500,6347035695,4885,4885,4885,4885,0
20240304,174400,6347035695,4885,4885,4885,4885,0
20240304,174300,6347035695,4885,4885,4885,4885,0
20240304,174200,6347035695,4885,4885,4885,4885,0
20240304,174100,6347035695,4885,4885,4885,4885,0
20240304,174000,6347035695,4885,4885,4885,4885,0
20240304,173900,6347035695,4885,4885,4885,4885,0
20240304,173800,6347035695,4885,4885,4885,4885,0
20240304,173700,6347035695,4885,4885,4885,4885,0
20240304,173600,6347035695,4885,4885,4885,4885,0
20240304,173500,6347035695,4885,4885,4885,4885,0
20240304,173400,6347035695,4885,4885,4885,4885,0
20240304,173300,6347035695,4885,4885,4885,4885,0
20240304,173200,6347035695,4885,4885,4885,4885,27058
20240304,173100,6347035695,4885,4885,4885,4885,0
20240304,173000,6347035695,4885,4885,4885,4885,0
20240304,172900,6347035695,4885,4885,4885,4885,0
20240304,172800,6347035695,4885,4885,4885,4885,0
20240304,172700,6347035695,4885,4885,4885,4885,0
20240304,172600,6347035695,4885,4885,4885,4885,0
20240304,172500,6347035695,4885,4885,4885,4885,0
20240304,172400,6347035695,4885,4885,4885,4885,0
20240304,172300,6347035695,4885,4885,4885,4885,0
20240304,172200,6347035695,4885,4885,4885,4885,0
20240304,172100,6347035695,4885,4885,4885,4885,0
20240304,172000,6347035695,4885,4885,4885,4885,0
20240304,171900,6347035695,4885,4885,4885,4885,0
20240304,171800,6347035695,4885,4885,4885,4885,0
20240304,171700,6347035695,4885,4885,4885,4885,0
20240304,171600,6347035695,4885,4885,4885,4885,0
20240304,171500,6347035695,4885,4885,4885,4885,0
20240304,171400,6347035695,4885,4885,4885,4885,0
20240304,171300,6347035695,4885,4885,4885,4885,0
20240304,171200,6347035695,4885,4885,4885,4885,0
20240304,171100,6347035695,4885,4885,4885,4885,0
20240304,171000,6347035695,4885,4885,4885,4885,0
20240304,170900,6347035695,4885,4885,4885,4885,0
20240304,170800,6347035695,4885,4885,4885,4885,0
20240304,170700,6347035695,4885,4885,4885,4885,0
20240304,170600,6347035695,4885,4885,4885,4885,0
20240304,170500,6347035695,4885,4885,4885,4885,0
20240304,170400,6347035695,4885,4885,4885,4885,0
20240304,170300,6347035695,4885,4885,4885,4885,0
20240304,170200,6347035695,4885,4885,4885,4885,27058
20240304,170100,6347035695,4885,4885,4885,4885,0
20240304,170000,6347035695,4885,4885,4885,4885,0
20240304,165900,6347035695,4885,4885,4885,4885,0
20240304,165800,6347035695,4885,4885,4885,4885,0
20240304,165700,6347035695,4885,4885,4885,4885,0
20240304,165600,6347035695,4885,4885,4885,4885,0
20240304,165500,6347035695,4885,4885,4885,4885,0
20240304,165400,6347035695,4885,4885,4885,4885,0
20240304,165300,6347035695,4885,4885,4885,4885,0
20240304,165200,6347035695,4885,4885,4885,4885,0
20240304,165100,6347035695,4885,4885,4885,4885,0
20240304,165000,6347035695,4885,4885,4885,4885,0
20240304,164900,6347035695,4885,4885,4885,4885,0
20240304,164800,6347035695,4885,4885,4885,4885,0
20240304,164700,6347035695,4885,4885,4885,4885,0
20240304,164600,6347035695,4885,4885,4885,4885,0
20240304,164500,6347035695,4885,4885,4885,4885,0
20240304,164400,6347035695,4885,4885,4885,4885,0
20240304,164300,6347035695,4885,4885,4885,4885,0
20240304,164200,6347035695,4885,4885,4885,4885,0
20240304,164100,6347035695,4885,4885,4885,4885,0
20240304,164000,6347035695,4885,4885,4885,4885,0
20240304,163900,6347035695,4885,4885,4885,4885,0
20240304,163800,6347035695,4885,4885,4885,4885,0
20240304,163700,6347035695,4885,4885,4885,4885,0
20240304,163600,6347035695,4885,4885,4885,4885,0
20240304,163500,6347035695,4885,4885,4885,4885,0
20240304,163400,6347035695,4885,4885,4885,4885,0
20240304,163300,6347035695,4885,4885,4885,4885,0
20240304,163200,6347035695,4885,4885,4885,4885,27058
20240304,163100,6347035695,4885,4885,4885,4885,0
20240304,163000,6347035695,4885,4885,4885,4885,0
20240304,162900,6347035695,4885,4885,4885,4885,0
20240304,162800,6347035695,4885,4885,4885,4885,0
20240304,162700,6347035695,4885,4885,4885,4885,0
20240304,162600,6347035695,4885,4885,4885,4885,0
20240304,162500,6347035695,4885,4885,4885,4885,0
20240304,162400,6347035695,4885,4885,4885,4885,0
20240304,162300,6347035695,4885,4885,4885,4885,0
20240304,162200,6347035695,4885,4885,4885,4885,0
20240304,162100,6347035695,4885,4885,4885,4885,0
20240304,162000,6347035695,4885,4885,4885,4885,0
20240304,161900,6347035695,4885,4885,4885,4885,0
20240304,161800,6347035695,4885,4885,4885,4885,0
20240304,161700,6347035695,4885,4885,4885,4885,0
20240304,161600,6347035695,4885,4885,4885,4885,0
20240304,161500,6347035695,4885,4885,4885,4885,0
20240304,161400,6347035695,4885,4885,4885,4885,0
20240304,161300,6347035695,4885,4885,4885,4885,0
20240304,161200,6347035695,4885,4885,4885,4885,0
20240304,161100,6347035695,4885,4885,4885,4885,0
20240304,161000,6347035695,4885,4885,4885,4885,0
20240304,160900,6347035695,4885,4885,4885,4885,0
20240304,160800,6347035695,4885,4885,4885,4885,0
20240304,160700,6347035695,4885,4885,4885,4885,0
20240304,160600,6347035695,4885,4885,4885,4885,0
20240304,160500,6347035695,4885,4885,4885,4885,0
20240304,160400,6347035695,4885,4885,4885,4885,0
20240304,160300,6347035695,4885,4885,4885,4885,0
20240304,160200,6347035695,4885,4885,4885,4885,27058
20240304,160100,6347035695,4885,4885,4885,4885,0
20240304,160000,6347035695,4885,4885,4885,4885,0
20240304,155900,6347035695,4885,4885,4885,4885,0
20240304,155800,6347035695,4885,4885,4885,4885,0
20240304,155700,6347035695,4885,4885,4885,4885,0
20240304,155600,6347035695,4885,4885,4885,4885,0
20240304,155500,6347035695,4885,4885,4885,4885,0
20240304,155400,6347035695,4885,4885,4885,4885,0
20240304,155300,6347035695,4885,4885,4885,4885,0
20240304,155200,6347035695,4885,4885,4885,4885,0
20240304,155100,6347035695,4885,4885,4885,4885,0
20240304,155000,6347035695,4885,4885,4885,4885,0
20240304,154900,6347035695,4885,4885,4885,4885,0
20240304,154800,6347035695,4885,4885,4885,4885,0
20240304,154700,6347035695,4885,4885,4885,4885,0
20240304,154600,6347035695,4885,4885,4885,4885,0
20240304,154500,6347035695,4885,4885,4885,4885,0
20240304,154400,6347035695,4885,4885,4885,4885,0
20240304,154300,6347035695,4885,4885,4885,4885,0
20240304,154200,6347035695,4885,4885,4885,4885,0
20240304,154100,6347035695,4885,4885,4885,4885,0
20240304,154000,6347035695,4885,4885,4885,4885,0
20240304,153900,6347035695,4885,4885,4885,4885,0
20240304,153800,6347035695,4885,4885,4885,4885,0
20240304,153700,6347035695,4885,4885,4885,4885,0
20240304,153600,6347035695,4885,4885,4885,4885,0
20240304,153500,6347035695,4885,4885,4885,4885,0
20240304,153400,6347035695,4885,4885,4885,4885,0
20240304,153300,6347035695,4885,4885,4885,4885,0
20240304,153200,6347035695,4885,4885,4885,4885,27058
20240304,153100,6347035695,4885,4885,4885,4885,0
20240304,153000,6347035695,4885,4885,4885,4885,27058
20240304,152900,6214857365,4850,4850,4850,4850,0
20240304,152800,6214857365,4850,4850,4850,4850,0
20240304,152700,6214857365,4850,4850,4850,4850,0
20240304,152600,6214857365,4850,4850,4850,4850,0
20240304,152500,6214857365,4850,4850,4850,4850,0
20240304,152400,6214857365,4850,4850,4850,4850,0
20240304,152300,6214857365,4850,4850,4850,4850,0
20240304,152200,6214857365,4850,4850,4850,4850,0
20240304,152100,6214857365,4850,4850,4850,4850,0
20240304,152000,6214857365,4850,4850,4850,4850,0
20240304,151900,6214857365,4850,4845,4855,4835,12566
20240304,151800,6153895750,4845,4825,4845,4820,10667
20240304,151700,6102386570,4825,4830,4840,4820,8200
20240304,151600,6062795030,4830,4840,4840,4825,5984
20240304,151500,6033870595,4840,4855,4855,4840,2716
20240304,151400,6020704935,4850,4860,4860,4850,3824
20240304,151300,6002138745,4850,4845,4850,4835,8617
20240304,151200,5960390480,4845,4845,4850,4840,6198
20240304,151100,5930359045,4845,4855,4855,4840,4088
20240304,151000,5910547415,4855,4845,4855,4840,7917
20240304,150900,5872178855,4850,4880,4885,4850,13501
20240304,150800,5806439685,4890,4890,4895,4880,10595
20240304,150700,5754657845,4890,4890,4895,4890,5227
20240304,150600,5729088620,4895,4905,4905,4885,8270
20240304,150500,5688628055,4905,4890,4910,4890,9222
20240304,150400,5643475470,4890,4880,4890,4880,893
20240304,150300,5639113080,4890,4890,4890,4875,11710
20240304,150200,5581957845,4890,4895,4900,4890,1335
20240304,150100,5575427825,4895,4895,4900,4890,1827
20240304,150000,5566479175,4900,4890,4900,4880,6797
20240304,145900,5533248660,4885,4895,4900,4880,7070
20240304,145800,5498700675,4900,4900,4900,4895,1329
20240304,145700,5492188725,4900,4910,4910,4890,8130
20240304,145600,5452328360,4910,4895,4910,4895,18862
20240304,145500,5359881990,4900,4890,4900,4885,5925
20240304,145400,5330896495,4890,4890,4900,4885,8490
20240304,145300,5289353680,4890,4880,4890,4870,8543
20240304,145200,5247654760,4885,4880,4885,4875,1502
20240304,145100,5240321655,4875,4875,4880,4875,2406
20240304,145000,5228589040,4875,4890,4890,4870,3662
20240304,144900,5210703925,4890,4875,4890,4875,13907
20240304,144800,5142847050,4870,4860,4875,4860,15589
20240304,144700,5066975220,4855,4860,4865,4855,3471
20240304,144600,5050106395,4860,4850,4860,4850,1333
20240304,144500,5043632725,4850,4850,4850,4840,4885
20240304,144400,5019943455,4850,4845,4850,4845,4146
20240304,144300,4999853815,4845,4840,4845,4840,5076
20240304,144200,4975285945,4840,4840,4840,4840,590
20240304,144100,4972430345,4835,4840,4840,4835,2254
20240304,144000,4961521600,4840,4840,4845,4840,2628
20240304,143900,4948802070,4840,4835,4840,4830,7377
20240304,143800,4913102395,4835,4830,4835,4825,3865
20240304,143700,4894444355,4830,4830,4830,4825,113
20240304,143600,4893898570,4825,4825,4830,4825,367
20240304,143500,4892127470,4830,4835,4835,4830,602
20240304,143400,4889216815,4835,4835,4840,4835,570
20240304,143300,4886459805,4840,4835,4840,4825,1343
20240304,143200,4879963810,4835,4820,4840,4820,19670
20240304,143100,4785015675,4815,4810,4820,4810,2263
20240304,143000,4774130065,4815,4820,4820,4815,577
20240304,142900,4771351560,4820,4815,4820,4805,2760
20240304,142800,4758068000,4810,4810,4810,4805,5198
20240304,142700,4733085620,4805,4800,4810,4800,2980
20240304,142600,4718761105,4805,4810,4810,4800,2066
20240304,142500,4708833975,4810,4810,4810,4805,1295
20240304,142400,4702607100,4805,4810,4810,4805,3126
20240304,142300,4687578955,4810,4815,4820,4805,6324
20240304,142200,4657163940,4820,4825,4825,4820,315
20240304,142100,4655645260,4825,4830,4830,4825,1728
20240304,142000,4647303620,4830,4825,4830,4825,121
20240304,141900,4646719210,4825,4825,4825,4825,322
20240304,141800,4645165560,4825,4815,4825,4815,1931
20240304,141700,4635861405,4820,4815,4820,4815,28
20240304,141600,4635726495,4810,4825,4825,4810,2909
20240304,141500,4621719510,4820,4825,4830,4820,4091
20240304,141400,4601995750,4825,4830,4830,4825,1668
20240304,141300,4593944385,4830,4830,4830,4830,86
20240304,141200,4593529005,4830,4835,4835,4830,1108
20240304,141100,4588176330,4830,4835,4835,4830,1267
20240304,141000,4582056685,4835,4835,4835,4830,2715
20240304,140900,4568942575,4835,4835,4835,4835,1051
20240304,140800,4563860990,4835,4835,4840,4830,4183
20240304,140700,4543638675,4835,4840,4840,4830,1241
20240304,140600,4537640800,4835,4835,4840,4835,2070
20240304,140500,4527629190,4835,4835,4835,4835,1054
20240304,140400,4522533100,4835,4820,4835,4820,1537
20240304,140300,4515113230,4820,4815,4825,4815,1315
20240304,140200,4508775275,4810,4830,4830,4810,1452
20240304,140100,4501779560,4830,4825,4830,4820,2197
20240304,140000,4491183135,4825,4825,4825,4825,91
20240304,135900,4490744060,4825,4835,4835,4825,1600
20240304,135800,4483023210,4835,4830,4835,4830,1778
20240304,135700,4474428225,4830,4830,4835,4830,1980
20240304,135600,4464864585,4830,4825,4830,4820,1054
20240304,135500,4459775070,4825,4830,4830,4825,46
20240304,135400,4459553060,4825,4830,4830,4825,219
20240304,135300,4458496095,4830,4830,4830,4825,137
20240304,135200,4457834940,4830,4820,4830,4820,1778
20240304,135100,4449264875,4820,4805,4820,4805,4440
20240304,135000,4427921985,4805,4800,4805,4800,113
20240304,134900,4427379230,4800,4800,4805,4800,1448
20240304,134800,4420428730,4805,4810,4810,4800,256
20240304,134700,4419199505,4810,4800,4810,4800,1760
20240304,134600,4410751475,4815,4815,4815,4800,8002
20240304,134500,4372310615,4810,4820,4820,4810,2074
20240304,134400,4362324070,4815,4825,4825,4815,1006
20240304,134300,4357476265,4830,4825,4830,4820,1361
20240304,134200,4350906360,4825,4825,4825,4805,3315
20240304,134100,4334943210,4825,4825,4835,4815,3918
20240304,134000,4316048750,4825,4835,4835,4825,1878
20240304,133900,4306977740,4835,4825,4835,4820,2284
20240304,133800,4295948750,4830,4840,4840,4825,3163
20240304,133700,4280669250,4840,4840,4840,4830,4057
20240304,133600,4261063035,4845,4840,4850,4830,3200
20240304,133500,4245577470,4850,4860,4860,4840,9973
20240304,133400,4197157100,4865,4850,4870,4845,30710
20240304,133300,4047983405,4850,4805,4850,4805,27141
20240304,133200,3916924695,4810,4805,4810,4805,1389
20240304,133100,3910250000,4805,4800,4805,4795,1139
20240304,133000,3904788215,4795,4800,4805,4795,1009
20240304,132900,3899944985,4805,4805,4805,4805,332
20240304,132800,3898349725,4805,4805,4810,4800,698
20240304,132700,3894995500,4810,4805,4810,4800,959
20240304,132600,3890387410,4805,4805,4810,4805,40
20240304,132500,3890195145,4810,4810,4810,4805,403
20240304,132400,3888257715,4805,4805,4810,4805,989
20240304,132300,3883505030,4805,4800,4805,4800,2866
20240304,132200,3869742565,4800,4800,4800,4800,194
20240304,132100,3868811365,4800,4795,4800,4790,1190
20240304,132000,3863106015,4795,4795,4795,4790,213
20240304,131900,3862084690,4795,4795,4795,4795,27
20240304,131800,3861955225,4795,4795,4795,4795,904
20240304,131700,3857620545,4800,4800,4800,4795,295
20240304,131600,3856205815,4795,4805,4805,4795,208
20240304,131500,3855207455,4805,4805,4805,4805,163
20240304,131400,3854424240,4805,4785,4805,4785,5179
20240304,131300,3829617925,4785,4790,4795,4785,1371
20240304,131200,3823051180,4805,4790,4805,4790,450
20240304,131100,3820895545,4790,4805,4810,4790,2164
20240304,131000,3810509520,4810,4810,4810,4810,1
20240304,130900,3810504710,4810,4815,4815,4810,33
20240304,130800,3810345825,4815,4820,4820,4800,1169
20240304,130700,3804731445,4820,4800,4820,4800,2520
20240304,130600,3792625405,4795,4795,4795,4790,1453
20240304,130500,3785659325,4795,4790,4795,4785,1229
20240304,130400,3779777750,4790,4795,4795,4790,763
20240304,130300,3776120415,4795,4795,4795,4795,250
20240304,130200,3774921665,4795,4795,4805,4795,228
20240304,130100,3773827355,4795,4795,4810,4795,4746
20240304,130000,3751042200,4795,4785,4795,4775,7821
20240304,125900,3713662065,4795,4780,4810,4780,645
20240304,125800,3710575225,4780,4790,4810,4780,476
20240304,125700,3708295590,4790,4790,4800,4780,2924
20240304,125600,3694304545,4790,4790,4805,4790,3708
20240304,125500,3676541195,4790,4800,4810,4790,2018
20240304,125400,3666863995,4810,4800,4810,4795,4476
20240304,125300,3645365700,4805,4810,4810,4800,8660
20240304,125200,3603740150,4815,4810,4820,4810,1925
20240304,125100,3594475235,4820,4815,4830,4815,9400
20240304,125000,3549158510,4820,4810,4820,4810,1045
20240304,124900,3544126890,4810,4810,4820,4805,2258
20240304,124800,3533260930,4810,4805,4810,4805,3657
20240304,124700,3515686670,4805,4800,4805,4800,505
20240304,124600,3513262110,4800,4805,4805,4800,1008
20240304,124500,3508422430,4800,4805,4805,4800,1506
20240304,124400,3501189900,4805,4795,4805,4795,3681
20240304,124300,3483513855,4795,4775,4795,4775,6999
20240304,124200,3450020730,4780,4785,4785,4780,138
20240304,124100,3449361075,4780,4780,4780,4780,1277
20240304,124000,3443257015,4780,4790,4790,4775,6106
20240304,123900,3414040665,4795,4795,4800,4795,1127
20240304,123800,3408636650,4800,4805,4805,4795,1933
20240304,123700,3399354015,4805,4800,4805,4800,39
20240304,123600,3399166810,4805,4795,4805,4795,1475
20240304,123500,3392086715,4800,4795,4800,4790,904
20240304,123400,3387753885,4800,4795,4800,4795,589
20240304,123300,3384929480,4800,4800,4800,4795,777
20240304,123200,3381201575,4800,4800,4800,4800,163
20240304,123100,3380419175,4800,4800,4800,4800,293
20240304,123000,3379012775,4800,4795,4800,4795,60
20240304,122900,3378725025,4800,4795,4800,4795,181
20240304,122800,3377856875,4800,4800,4800,4795,1301
20240304,122700,3371615985,4800,4800,4800,4795,838
20240304,122600,3367595135,4800,4795,4800,4795,906
20240304,122500,3363249255,4800,4790,4800,4790,1472
20240304,122400,3356192180,4795,4795,4795,4790,725
20240304,122300,3352717305,4795,4790,4795,4790,2924
20240304,122200,3338708795,4795,4800,4800,4795,2236
20240304,122100,3327979495,4800,4795,4805,4790,1634
20240304,122000,3320146950,4795,4800,4805,4795,1629
20240304,121900,3312329535,4805,4800,4805,4790,2745
20240304,121800,3299160835,4800,4800,4800,4800,821
20240304,121700,3295220035,4800,4800,4800,4790,827
20240304,121600,3291254365,4800,4790,4805,4785,7668
20240304,121500,3254449155,4790,4800,4805,4790,11473
20240304,121400,3199376405,4805,4790,4805,4790,5672
20240304,121300,3172158225,4795,4785,4795,4785,6855
20240304,121200,3139314640,4785,4790,4790,4785,314
20240304,121100,3137811470,4790,4790,4795,4785,1784
20240304,121000,3129268595,4790,4780,4790,4780,2139
20240304,120900,3119035240,4780,4775,4780,4775,1384
20240304,120800,3112424585,4775,4780,4780,4775,1621
20240304,120700,3104683865,4780,4780,4785,4775,4117
20240304,120600,3085001925,4775,4765,4775,4765,3473
20240304,120500,3068430720,4770,4765,4770,4765,1620
20240304,120400,3060711415,4765,4760,4770,4760,3748
20240304,120300,3042855280,4760,4750,4765,4750,2591
20240304,120200,3030528135,4750,4750,4750,4750,705
20240304,120100,3027179385,4750,4745,4750,4745,1008
20240304,120000,3022391455,4740,4740,4740,4740,10
20240304,115900,3022344055,4740,4740,4740,4740,0
20240304,115800,3022344055,4740,4740,4745,4740,166
20240304,115700,3021557165,4750,4740,4750,4740,250
20240304,115600,3020371665,4740,4740,4740,4740,106
20240304,115500,3019869225,4740,4745,4745,4740,2250
20240304,115400,3009194225,4755,4755,4755,4755,388
20240304,115300,3007349285,4755,4755,4755,4755,22
20240304,115200,3007244675,4755,4755,4755,4750,456
20240304,115100,3005078610,4750,4750,4755,4735,1165
20240304,115000,2999554060,4750,4755,4755,4750,191
20240304,114900,2998646665,4760,4750,4760,4750,289
20240304,114800,2997272185,4745,4745,4745,4745,2113
20240304,114700,2987246000,4745,4740,4745,4735,520
20240304,114600,2984781175,4740,4725,4740,4725,2
20240304,114500,2984771710,4735,4735,4735,4725,233
20240304,114400,2983668465,4735,4720,4735,4720,140
20240304,114300,2983006265,4725,4715,4725,4715,882
20240304,114200,2978843850,4710,4710,4710,4710,400
20240304,114100,2976959850,4710,4710,4710,4710,124
20240304,114000,2976375810,4705,4705,4705,4705,1302
20240304,113900,2970249900,4705,4710,4710,4705,2555
20240304,113800,2958226745,4710,4715,4715,4710,6500
20240304,113700,2927589435,4715,4715,4715,4715,60
20240304,113600,2927306535,4715,4725,4725,4715,5287
20240304,113500,2902369955,4720,4720,4720,4720,77
20240304,113400,2902006515,4720,4720,4725,4720,115
20240304,113300,2901463680,4720,4725,4725,4720,250
20240304,113200,2900283165,4725,4725,4725,4725,4
20240304,113100,2900264265,4725,4725,4725,4725,147
20240304,113000,2899569690,4725,4725,4725,4725,589
20240304,112900,2896786665,4725,4720,4725,4720,2785
20240304,112800,2883641335,4725,4725,4725,4725,1175
20240304,112700,2878089460,4730,4730,4730,4730,300
20240304,112600,2876670460,4730,4725,4730,4725,225
20240304,112500,2875607330,4725,4730,4730,4725,1002
20240304,112400,2870871870,4725,4725,4730,4725,1895
20240304,112300,2861917495,4725,4730,4730,4725,572
20240304,112200,2859212590,4730,4735,4735,4730,1554
20240304,112100,2851858055,4735,4730,4735,4730,601
20240304,112000,2849015320,4735,4730,4735,4720,4097
20240304,111900,2829649805,4725,4730,4730,4725,1101
20240304,111800,2824442575,4730,4725,4730,4725,118
20240304,111700,2823884925,4730,4725,4730,4725,557
20240304,111600,2821251065,4725,4725,4725,4725,0
20240304,111500,2821251065,4725,4720,4725,4720,1796
20240304,111400,2812767295,4725,4730,4730,4720,46
20240304,111300,2812549985,4720,4725,4735,4720,3857
20240304,111200,2794328685,4730,4740,4740,4730,1417
20240304,111100,2787625620,4740,4735,4740,4735,415
20240304,111000,2785658550,4735,4740,4740,4735,2234
20240304,110900,2775074535,4740,4750,4750,4740,8
20240304,110800,2775036555,4750,4755,4755,4740,6089
20240304,110700,2746137410,4755,4760,4760,4755,1729
20240304,110600,2737913615,4760,4770,4770,4760,5789
20240304,110500,2710339445,4765,4770,4770,4765,2235
20240304,110400,2699681790,4770,4770,4770,4765,375
20240304,110300,2697893060,4765,4785,4785,4760,6109
20240304,110200,2668779180,4775,4770,4785,4770,4829
20240304,110100,2645691815,4770,4775,4775,4770,822
20240304,110000,2641768220,4775,4750,4775,4750,3803
20240304,105900,2623638300,4745,4745,4745,4740,1476
20240304,105800,2616634780,4745,4740,4745,4740,1250
20240304,105700,2610704080,4740,4745,4745,4740,1211
20240304,105600,2604963830,4740,4745,4745,4740,908
20240304,105500,2600657045,4750,4770,4780,4750,6863
20240304,105400,2567928720,4780,4770,4780,4760,1708
20240304,105300,2559780420,4765,4780,4785,4760,7098
20240304,105200,2525954620,4785,4790,4790,4780,7396
20240304,105100,2490538835,4790,4750,4795,4750,23198
20240304,105000,2379682700,4750,4745,4750,4745,2033
20240304,104900,2370036100,4750,4750,4755,4750,2132
20240304,104800,2359909025,4750,4740,4750,4740,330
20240304,104700,2358342845,4745,4745,4745,4745,694
20240304,104600,2355049815,4745,4740,4745,4740,399
20240304,104500,2353158390,4740,4740,4740,4740,386
20240304,104400,2351328750,4745,4765,4770,4745,1479
20240304,104300,2344285445,4760,4760,4770,4760,9801
20240304,104200,2297602170,4765,4705,4765,4705,14340
20240304,104100,2229559170,4720,4690,4720,4690,1349
20240304,104000,2223226270,4695,4700,4700,4685,3645
20240304,103900,2206125685,4710,4720,4725,4700,1058
20240304,103800,2201149165,4725,4720,4735,4720,32
20240304,103700,2200998045,4720,4715,4720,4715,1164
20240304,103600,2195506645,4720,4695,4720,4695,1073
20240304,103500,2190455850,4690,4715,4730,4690,10203
20240304,103400,2142507095,4715,4720,4720,4710,1547
20240304,103300,2135212320,4720,4725,4725,4705,5102
20240304,103200,2111166565,4725,4750,4750,4725,2240
20240304,103100,2100569565,4750,4755,4760,4750,3641
20240304,103000,2083242475,4755,4740,4760,4730,3528
20240304,102900,2066515415,4760,4760,4760,4735,15680
20240304,102800,1992139285,4755,4755,4760,4750,5366
20240304,102700,1966624160,4755,4720,4755,4720,7208
20240304,102600,1932468660,4725,4725,4730,4720,1236
20240304,102500,1926634110,4725,4725,4725,4720,1708
20240304,102400,1918566205,4730,4730,4730,4725,1141
20240304,102300,1913170525,4735,4740,4740,4735,241
20240304,102200,1912029015,4740,4740,4740,4735,2178
20240304,102100,1901708330,4745,4745,4745,4740,718
20240304,102000,1898303045,4745,4750,4750,4745,3298
20240304,101900,1882646355,4750,4750,4755,4750,1250
20240304,101800,1876708755,4760,4760,4760,4745,2875
20240304,101700,1863053990,4750,4755,4760,4745,2497
20240304,101600,1851175590,4755,4750,4755,4750,3104
20240304,101500,1836427010,4750,4755,4755,4740,2769
20240304,101400,1823271185,4745,4755,4760,4740,5617
20240304,101300,1796589345,4755,4745,4760,4745,6029
20240304,101200,1767941880,4745,4750,4750,4745,2134
20240304,101100,1757813020,4750,4745,4750,4745,7478
20240304,101000,1722313315,4745,4730,4750,4730,11361
20240304,100900,1668439045,4735,4735,4735,4730,96
20240304,100800,1667984780,4730,4725,4730,4725,1383
20240304,100700,1661448715,4725,4705,4725,4705,573
20240304,100600,1658752240,4720,4705,4725,4705,738
20240304,100500,1655276375,4705,4715,4720,4700,3322
20240304,100400,1639621025,4720,4720,4720,4715,504
20240304,100300,1637243500,4720,4730,4730,4720,496
20240304,100200,1634899310,4740,4735,4740,4735,1196
20240304,100100,1629231210,4740,4725,4740,4725,986
20240304,100000,1624559415,4730,4705,4730,4705,2430
20240304,095900,1613082425,4700,4700,4705,4700,900
20240304,095800,1608850085,4700,4705,4720,4700,1190
20240304,095700,1603254530,4700,4720,4720,4700,4630
20240304,095600,1581460610,4720,4725,4725,4720,386
20240304,095500,1579637110,4730,4740,4745,4720,1371
20240304,095400,1573158345,4745,4740,4745,4730,3037
20240304,095300,1558767510,4740,4745,4745,4735,1459
20240304,095200,1551850635,4745,4745,4745,4735,1940
20240304,095100,1542646035,4745,4745,4745,4730,2422
20240304,095000,1531161245,4745,4735,4745,4725,639
20240304,094900,1528135560,4745,4735,4745,4735,2030
20240304,094800,1518512785,4735,4730,4735,4725,2379
20240304,094700,1507264905,4730,4730,4730,4730,111
20240304,094600,1506739875,4730,4720,4735,4720,625
20240304,094500,1503788685,4710,4720,4725,4710,1385
20240304,094400,1497256500,4725,4720,4725,4720,534
20240304,094300,1494735030,4720,4730,4735,4705,7041
20240304,094200,1461547115,4730,4735,4740,4730,2095
20240304,094100,1451623985,4735,4750,4750,4735,3860
20240304,094000,1433300585,4750,4730,4750,4730,2729
20240304,093900,1420359480,4730,4735,4735,4720,7435
20240304,093800,1385222495,4750,4740,4750,4735,3122
20240304,093700,1370427625,4740,4740,4740,4735,1791
20240304,093600,1361939735,4740,4740,4740,4735,2008
20240304,093500,1352425590,4745,4740,4750,4740,6566
20240304,093400,1321273815,4735,4725,4735,4725,60
20240304,093300,1320989850,4745,4715,4745,4710,4419
20240304,093200,1300108185,4715,4725,4725,4710,4239
20240304,093100,1280126400,4720,4750,4750,4720,1936
20240304,093000,1270961435,4735,4715,4745,4715,15150
20240304,092900,1199190155,4715,4715,4720,4710,2810
20240304,092800,1185950480,4715,4735,4735,4715,1599
20240304,092700,1178382765,4720,4730,4735,4710,2425
20240304,092600,1166938855,4720,4740,4740,4720,1993
20240304,092500,1157527745,4740,4720,4740,4720,8460
20240304,092400,1117551405,4720,4715,4720,4710,6961
20240304,092300,1084708510,4710,4715,4715,4710,5806
20240304,092200,1057349615,4715,4695,4715,4685,8977
20240304,092100,1015128005,4690,4690,4700,4685,5197
20240304,092000,990739130,4700,4700,4705,4690,5368
20240304,091900,965511770,4720,4670,4720,4665,9767
20240304,091800,919636200,4670,4660,4680,4655,3216
20240304,091700,904598290,4670,4675,4680,4660,792
20240304,091600,900901290,4670,4675,4675,4655,1340
20240304,091500,894644940,4655,4670,4680,4650,3052
20240304,091400,880443750,4680,4670,4685,4660,5102
20240304,091300,856567400,4670,4680,4680,4645,5619
20240304,091200,830398040,4680,4650,4685,4650,7830
20240304,091100,793836395,4650,4670,4680,4645,4048
20240304,091000,774987340,4695,4660,4695,4655,7601
20240304,090900,739496035,4650,4675,4675,4640,8497
20240304,090800,699842335,4670,4635,4680,4635,10160
20240304,090700,652455505,4630,4630,4630,4620,9135
20240304,090600,610160605,4635,4650,4665,4610,22001
20240304,090500,508462870,4630,4685,4685,4630,5428
20240304,090400,483171175,4700,4675,4705,4650,18684
20240304,090300,395476890,4675,4625,4675,4615,8005
20240304,090200,358250020,4655,4690,4690,4605,26223
20240304,090100,236930940,4650,4635,4695,4605,18031
20240304,090000,152795395,4650,4565,4750,4565,33273