KissMeData/200470/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,203200,3323070860,4785,4785,4785,4785,19250
20240305,203100,3323070860,4785,4785,4785,4785,0
20240305,203000,3323070860,4785,4785,4785,4785,0
20240305,202900,3323070860,4785,4785,4785,4785,0
20240305,202800,3323070860,4785,4785,4785,4785,0
20240305,202700,3323070860,4785,4785,4785,4785,0
20240305,202600,3323070860,4785,4785,4785,4785,0
20240305,202500,3323070860,4785,4785,4785,4785,0
20240305,202400,3323070860,4785,4785,4785,4785,0
20240305,202300,3323070860,4785,4785,4785,4785,0
20240305,202200,3323070860,4785,4785,4785,4785,0
20240305,202100,3323070860,4785,4785,4785,4785,0
20240305,202000,3323070860,4785,4785,4785,4785,0
20240305,201900,3323070860,4785,4785,4785,4785,0
20240305,201800,3323070860,4785,4785,4785,4785,0
20240305,201700,3323070860,4785,4785,4785,4785,0
20240305,201600,3323070860,4785,4785,4785,4785,0
20240305,201500,3323070860,4785,4785,4785,4785,0
20240305,201400,3323070860,4785,4785,4785,4785,0
20240305,201300,3323070860,4785,4785,4785,4785,0
20240305,201200,3323070860,4785,4785,4785,4785,0
20240305,201100,3323070860,4785,4785,4785,4785,0
20240305,201000,3323070860,4785,4785,4785,4785,0
20240305,200900,3323070860,4785,4785,4785,4785,0
20240305,200800,3323070860,4785,4785,4785,4785,0
20240305,200700,3323070860,4785,4785,4785,4785,0
20240305,200600,3323070860,4785,4785,4785,4785,0
20240305,200500,3323070860,4785,4785,4785,4785,0
20240305,200400,3323070860,4785,4785,4785,4785,0
20240305,200300,3323070860,4785,4785,4785,4785,0
20240305,200200,3323070860,4785,4785,4785,4785,19250
20240305,200100,3323070860,4785,4785,4785,4785,0
20240305,200000,3323070860,4785,4785,4785,4785,0
20240305,195900,3323070860,4785,4785,4785,4785,0
20240305,195800,3323070860,4785,4785,4785,4785,0
20240305,195700,3323070860,4785,4785,4785,4785,0
20240305,195600,3323070860,4785,4785,4785,4785,0
20240305,195500,3323070860,4785,4785,4785,4785,0
20240305,195400,3323070860,4785,4785,4785,4785,0
20240305,195300,3323070860,4785,4785,4785,4785,0
20240305,195200,3323070860,4785,4785,4785,4785,0
20240305,195100,3323070860,4785,4785,4785,4785,0
20240305,195000,3323070860,4785,4785,4785,4785,0
20240305,194900,3323070860,4785,4785,4785,4785,0
20240305,194800,3323070860,4785,4785,4785,4785,0
20240305,194700,3323070860,4785,4785,4785,4785,0
20240305,194600,3323070860,4785,4785,4785,4785,0
20240305,194500,3323070860,4785,4785,4785,4785,0
20240305,194400,3323070860,4785,4785,4785,4785,0
20240305,194300,3323070860,4785,4785,4785,4785,0
20240305,194200,3323070860,4785,4785,4785,4785,0
20240305,194100,3323070860,4785,4785,4785,4785,0
20240305,194000,3323070860,4785,4785,4785,4785,0
20240305,193900,3323070860,4785,4785,4785,4785,0
20240305,193800,3323070860,4785,4785,4785,4785,0
20240305,193700,3323070860,4785,4785,4785,4785,0
20240305,193600,3323070860,4785,4785,4785,4785,0
20240305,193500,3323070860,4785,4785,4785,4785,0
20240305,193400,3323070860,4785,4785,4785,4785,0
20240305,193300,3323070860,4785,4785,4785,4785,0
20240305,193200,3323070860,4785,4785,4785,4785,19250
20240305,193100,3323070860,4785,4785,4785,4785,0
20240305,193000,3323070860,4785,4785,4785,4785,0
20240305,192900,3323070860,4785,4785,4785,4785,0
20240305,192800,3323070860,4785,4785,4785,4785,0
20240305,192700,3323070860,4785,4785,4785,4785,0
20240305,192600,3323070860,4785,4785,4785,4785,0
20240305,192500,3323070860,4785,4785,4785,4785,0
20240305,192400,3323070860,4785,4785,4785,4785,0
20240305,192300,3323070860,4785,4785,4785,4785,0
20240305,192200,3323070860,4785,4785,4785,4785,0
20240305,192100,3323070860,4785,4785,4785,4785,0
20240305,192000,3323070860,4785,4785,4785,4785,0
20240305,191900,3323070860,4785,4785,4785,4785,0
20240305,191800,3323070860,4785,4785,4785,4785,0
20240305,191700,3323070860,4785,4785,4785,4785,0
20240305,191600,3323070860,4785,4785,4785,4785,0
20240305,191500,3323070860,4785,4785,4785,4785,0
20240305,191400,3323070860,4785,4785,4785,4785,0
20240305,191300,3323070860,4785,4785,4785,4785,0
20240305,191200,3323070860,4785,4785,4785,4785,0
20240305,191100,3323070860,4785,4785,4785,4785,0
20240305,191000,3323070860,4785,4785,4785,4785,0
20240305,190900,3323070860,4785,4785,4785,4785,0
20240305,190800,3323070860,4785,4785,4785,4785,0
20240305,190700,3323070860,4785,4785,4785,4785,0
20240305,190600,3323070860,4785,4785,4785,4785,0
20240305,190500,3323070860,4785,4785,4785,4785,0
20240305,190400,3323070860,4785,4785,4785,4785,0
20240305,190300,3323070860,4785,4785,4785,4785,0
20240305,190200,3323070860,4785,4785,4785,4785,19250
20240305,190100,3323070860,4785,4785,4785,4785,0
20240305,190000,3323070860,4785,4785,4785,4785,0
20240305,185900,3323070860,4785,4785,4785,4785,0
20240305,185800,3323070860,4785,4785,4785,4785,0
20240305,185700,3323070860,4785,4785,4785,4785,0
20240305,185600,3323070860,4785,4785,4785,4785,0
20240305,185500,3323070860,4785,4785,4785,4785,0
20240305,185400,3323070860,4785,4785,4785,4785,0
20240305,185300,3323070860,4785,4785,4785,4785,0
20240305,185200,3323070860,4785,4785,4785,4785,0
20240305,185100,3323070860,4785,4785,4785,4785,0
20240305,185000,3323070860,4785,4785,4785,4785,0
20240305,184900,3323070860,4785,4785,4785,4785,0
20240305,184800,3323070860,4785,4785,4785,4785,0
20240305,184700,3323070860,4785,4785,4785,4785,0
20240305,184600,3323070860,4785,4785,4785,4785,0
20240305,184500,3323070860,4785,4785,4785,4785,0
20240305,184400,3323070860,4785,4785,4785,4785,0
20240305,184300,3323070860,4785,4785,4785,4785,0
20240305,184200,3323070860,4785,4785,4785,4785,0
20240305,184100,3323070860,4785,4785,4785,4785,0
20240305,184000,3323070860,4785,4785,4785,4785,0
20240305,183900,3323070860,4785,4785,4785,4785,0
20240305,183800,3323070860,4785,4785,4785,4785,0
20240305,183700,3323070860,4785,4785,4785,4785,0
20240305,183600,3323070860,4785,4785,4785,4785,0
20240305,183500,3323070860,4785,4785,4785,4785,0
20240305,183400,3323070860,4785,4785,4785,4785,0
20240305,183300,3323070860,4785,4785,4785,4785,0
20240305,183200,3323070860,4785,4785,4785,4785,19250
20240305,183100,3323070860,4785,4785,4785,4785,0
20240305,183000,3323070860,4785,4785,4785,4785,0
20240305,182900,3323070860,4785,4785,4785,4785,0
20240305,182800,3323070860,4785,4785,4785,4785,0
20240305,182700,3323070860,4785,4785,4785,4785,0
20240305,182600,3323070860,4785,4785,4785,4785,0
20240305,182500,3323070860,4785,4785,4785,4785,0
20240305,182400,3323070860,4785,4785,4785,4785,0
20240305,182300,3323070860,4785,4785,4785,4785,0
20240305,182200,3323070860,4785,4785,4785,4785,0
20240305,182100,3323070860,4785,4785,4785,4785,0
20240305,182000,3323070860,4785,4785,4785,4785,0
20240305,181900,3323070860,4785,4785,4785,4785,0
20240305,181800,3323070860,4785,4785,4785,4785,0
20240305,181700,3323070860,4785,4785,4785,4785,0
20240305,181600,3323070860,4785,4785,4785,4785,0
20240305,181500,3323070860,4785,4785,4785,4785,0
20240305,181400,3323070860,4785,4785,4785,4785,0
20240305,181300,3323070860,4785,4785,4785,4785,0
20240305,181200,3323070860,4785,4785,4785,4785,0
20240305,181100,3323070860,4785,4785,4785,4785,0
20240305,181000,3323070860,4785,4785,4785,4785,0
20240305,180900,3323070860,4785,4785,4785,4785,0
20240305,180800,3323070860,4785,4785,4785,4785,0
20240305,180700,3323070860,4785,4785,4785,4785,0
20240305,180600,3323070860,4785,4785,4785,4785,0
20240305,180500,3323070860,4785,4785,4785,4785,0
20240305,180400,3323070860,4785,4785,4785,4785,0
20240305,180300,3323070860,4785,4785,4785,4785,0
20240305,180200,3323070860,4785,4785,4785,4785,19250
20240305,180100,3323070860,4785,4785,4785,4785,0
20240305,180000,3323070860,4785,4785,4785,4785,0
20240305,175900,3323070860,4785,4785,4785,4785,0
20240305,175800,3323070860,4785,4785,4785,4785,0
20240305,175700,3323070860,4785,4785,4785,4785,0
20240305,175600,3323070860,4785,4785,4785,4785,0
20240305,175500,3323070860,4785,4785,4785,4785,0
20240305,175400,3323070860,4785,4785,4785,4785,0
20240305,175300,3323070860,4785,4785,4785,4785,0
20240305,175200,3323070860,4785,4785,4785,4785,0
20240305,175100,3323070860,4785,4785,4785,4785,0
20240305,175000,3323070860,4785,4785,4785,4785,0
20240305,174900,3323070860,4785,4785,4785,4785,0
20240305,174800,3323070860,4785,4785,4785,4785,0
20240305,174700,3323070860,4785,4785,4785,4785,0
20240305,174600,3323070860,4785,4785,4785,4785,0
20240305,174500,3323070860,4785,4785,4785,4785,0
20240305,174400,3323070860,4785,4785,4785,4785,0
20240305,174300,3323070860,4785,4785,4785,4785,0
20240305,174200,3323070860,4785,4785,4785,4785,0
20240305,174100,3323070860,4785,4785,4785,4785,0
20240305,174000,3323070860,4785,4785,4785,4785,0
20240305,173900,3323070860,4785,4785,4785,4785,0
20240305,173800,3323070860,4785,4785,4785,4785,0
20240305,173700,3323070860,4785,4785,4785,4785,0
20240305,173600,3323070860,4785,4785,4785,4785,0
20240305,173500,3323070860,4785,4785,4785,4785,0
20240305,173400,3323070860,4785,4785,4785,4785,0
20240305,173300,3323070860,4785,4785,4785,4785,0
20240305,173200,3323070860,4785,4785,4785,4785,19250
20240305,173100,3323070860,4785,4785,4785,4785,0
20240305,173000,3323070860,4785,4785,4785,4785,0
20240305,172900,3323070860,4785,4785,4785,4785,0
20240305,172800,3323070860,4785,4785,4785,4785,0
20240305,172700,3323070860,4785,4785,4785,4785,0
20240305,172600,3323070860,4785,4785,4785,4785,0
20240305,172500,3323070860,4785,4785,4785,4785,0
20240305,172400,3323070860,4785,4785,4785,4785,0
20240305,172300,3323070860,4785,4785,4785,4785,0
20240305,172200,3323070860,4785,4785,4785,4785,0
20240305,172100,3323070860,4785,4785,4785,4785,0
20240305,172000,3323070860,4785,4785,4785,4785,0
20240305,171900,3323070860,4785,4785,4785,4785,0
20240305,171800,3323070860,4785,4785,4785,4785,0
20240305,171700,3323070860,4785,4785,4785,4785,0
20240305,171600,3323070860,4785,4785,4785,4785,0
20240305,171500,3323070860,4785,4785,4785,4785,0
20240305,171400,3323070860,4785,4785,4785,4785,0
20240305,171300,3323070860,4785,4785,4785,4785,0
20240305,171200,3323070860,4785,4785,4785,4785,0
20240305,171100,3323070860,4785,4785,4785,4785,0
20240305,171000,3323070860,4785,4785,4785,4785,0
20240305,170900,3323070860,4785,4785,4785,4785,0
20240305,170800,3323070860,4785,4785,4785,4785,0
20240305,170700,3323070860,4785,4785,4785,4785,0
20240305,170600,3323070860,4785,4785,4785,4785,0
20240305,170500,3323070860,4785,4785,4785,4785,0
20240305,170400,3323070860,4785,4785,4785,4785,0
20240305,170300,3323070860,4785,4785,4785,4785,0
20240305,170200,3323070860,4785,4785,4785,4785,19250
20240305,170100,3323070860,4785,4785,4785,4785,0
20240305,170000,3323070860,4785,4785,4785,4785,0
20240305,165900,3323070860,4785,4785,4785,4785,0
20240305,165800,3323070860,4785,4785,4785,4785,0
20240305,165700,3323070860,4785,4785,4785,4785,0
20240305,165600,3323070860,4785,4785,4785,4785,0
20240305,165500,3323070860,4785,4785,4785,4785,0
20240305,165400,3323070860,4785,4785,4785,4785,0
20240305,165300,3323070860,4785,4785,4785,4785,0
20240305,165200,3323070860,4785,4785,4785,4785,0
20240305,165100,3323070860,4785,4785,4785,4785,0
20240305,165000,3323070860,4785,4785,4785,4785,0
20240305,164900,3323070860,4785,4785,4785,4785,0
20240305,164800,3323070860,4785,4785,4785,4785,0
20240305,164700,3323070860,4785,4785,4785,4785,0
20240305,164600,3323070860,4785,4785,4785,4785,0
20240305,164500,3323070860,4785,4785,4785,4785,0
20240305,164400,3323070860,4785,4785,4785,4785,0
20240305,164300,3323070860,4785,4785,4785,4785,0
20240305,164200,3323070860,4785,4785,4785,4785,0
20240305,164100,3323070860,4785,4785,4785,4785,0
20240305,164000,3323070860,4785,4785,4785,4785,0
20240305,163900,3323070860,4785,4785,4785,4785,0
20240305,163800,3323070860,4785,4785,4785,4785,0
20240305,163700,3323070860,4785,4785,4785,4785,0
20240305,163600,3323070860,4785,4785,4785,4785,0
20240305,163500,3323070860,4785,4785,4785,4785,0
20240305,163400,3323070860,4785,4785,4785,4785,0
20240305,163300,3323070860,4785,4785,4785,4785,0
20240305,163200,3323070860,4785,4785,4785,4785,19250
20240305,163100,3323070860,4785,4785,4785,4785,0
20240305,163000,3323070860,4785,4785,4785,4785,0
20240305,162900,3323070860,4785,4785,4785,4785,0
20240305,162800,3323070860,4785,4785,4785,4785,0
20240305,162700,3323070860,4785,4785,4785,4785,0
20240305,162600,3323070860,4785,4785,4785,4785,0
20240305,162500,3323070860,4785,4785,4785,4785,0
20240305,162400,3323070860,4785,4785,4785,4785,0
20240305,162300,3323070860,4785,4785,4785,4785,0
20240305,162200,3323070860,4785,4785,4785,4785,0
20240305,162100,3323070860,4785,4785,4785,4785,0
20240305,162000,3323070860,4785,4785,4785,4785,0
20240305,161900,3323070860,4785,4785,4785,4785,0
20240305,161800,3323070860,4785,4785,4785,4785,0
20240305,161700,3323070860,4785,4785,4785,4785,0
20240305,161600,3323070860,4785,4785,4785,4785,0
20240305,161500,3323070860,4785,4785,4785,4785,0
20240305,161400,3323070860,4785,4785,4785,4785,0
20240305,161300,3323070860,4785,4785,4785,4785,0
20240305,161200,3323070860,4785,4785,4785,4785,0
20240305,161100,3323070860,4785,4785,4785,4785,0
20240305,161000,3323070860,4785,4785,4785,4785,0
20240305,160900,3323070860,4785,4785,4785,4785,0
20240305,160800,3323070860,4785,4785,4785,4785,0
20240305,160700,3323070860,4785,4785,4785,4785,0
20240305,160600,3323070860,4785,4785,4785,4785,0
20240305,160500,3323070860,4785,4785,4785,4785,0
20240305,160400,3323070860,4785,4785,4785,4785,0
20240305,160300,3323070860,4785,4785,4785,4785,0
20240305,160200,3323070860,4785,4785,4785,4785,19250
20240305,160100,3323070860,4785,4785,4785,4785,0
20240305,160000,3323070860,4785,4785,4785,4785,0
20240305,155900,3323070860,4785,4785,4785,4785,0
20240305,155800,3323070860,4785,4785,4785,4785,0
20240305,155700,3323070860,4785,4785,4785,4785,0
20240305,155600,3323070860,4785,4785,4785,4785,0
20240305,155500,3323070860,4785,4785,4785,4785,0
20240305,155400,3323070860,4785,4785,4785,4785,0
20240305,155300,3323070860,4785,4785,4785,4785,0
20240305,155200,3323070860,4785,4785,4785,4785,0
20240305,155100,3323070860,4785,4785,4785,4785,0
20240305,155000,3323070860,4785,4785,4785,4785,0
20240305,154900,3323070860,4785,4785,4785,4785,0
20240305,154800,3323070860,4785,4785,4785,4785,0
20240305,154700,3323070860,4785,4785,4785,4785,0
20240305,154600,3323070860,4785,4785,4785,4785,0
20240305,154500,3323070860,4785,4785,4785,4785,0
20240305,154400,3323070860,4785,4785,4785,4785,0
20240305,154300,3323070860,4785,4785,4785,4785,0
20240305,154200,3323070860,4785,4785,4785,4785,0
20240305,154100,3323070860,4785,4785,4785,4785,0
20240305,154000,3323070860,4785,4785,4785,4785,0
20240305,153900,3323070860,4785,4785,4785,4785,0
20240305,153800,3323070860,4785,4785,4785,4785,0
20240305,153700,3323070860,4785,4785,4785,4785,0
20240305,153600,3323070860,4785,4785,4785,4785,0
20240305,153500,3323070860,4785,4785,4785,4785,0
20240305,153400,3323070860,4785,4785,4785,4785,0
20240305,153300,3323070860,4785,4785,4785,4785,0
20240305,153200,3323070860,4785,4785,4785,4785,19250
20240305,153100,3323070860,4785,4785,4785,4785,0
20240305,153000,3323070860,4785,4785,4785,4785,19250
20240305,152900,3230959610,4800,4800,4800,4800,0
20240305,152800,3230959610,4800,4800,4800,4800,0
20240305,152700,3230959610,4800,4800,4800,4800,0
20240305,152600,3230959610,4800,4800,4800,4800,0
20240305,152500,3230959610,4800,4800,4800,4800,0
20240305,152400,3230959610,4800,4800,4800,4800,0
20240305,152300,3230959610,4800,4800,4800,4800,0
20240305,152200,3230959610,4800,4800,4800,4800,0
20240305,152100,3230959610,4800,4800,4800,4800,0
20240305,152000,3230959610,4800,4800,4800,4800,0
20240305,151900,3230959610,4800,4805,4805,4795,1881
20240305,151800,3221936325,4800,4800,4800,4795,3006
20240305,151700,3207517365,4800,4800,4805,4800,1860
20240305,151600,3198589155,4800,4800,4810,4800,2321
20240305,151500,3187443145,4800,4800,4810,4800,4335
20240305,151400,3166632720,4800,4800,4800,4800,226
20240305,151300,3165547920,4815,4800,4815,4800,3401
20240305,151200,3149204965,4800,4805,4805,4800,617
20240305,151100,3146243265,4805,4800,4805,4800,14
20240305,151000,3146176035,4800,4805,4805,4800,64
20240305,150900,3145868615,4815,4815,4815,4815,0
20240305,150800,3145868615,4815,4815,4815,4815,0
20240305,150700,3145868615,4815,4795,4815,4795,162
20240305,150600,3145091450,4795,4800,4800,4790,7531
20240305,150500,3108971050,4800,4805,4810,4800,1236
20240305,150400,3103034355,4820,4805,4820,4805,205
20240305,150300,3102046270,4805,4815,4815,4805,2275
20240305,150200,3091113865,4815,4805,4815,4805,11
20240305,150100,3091061000,4820,4820,4820,4805,234
20240305,150000,3089933600,4805,4820,4820,4805,2776
20240305,145900,3076565885,4820,4820,4830,4815,2621
20240305,145800,3063919845,4815,4810,4815,4805,1108
20240305,145700,3058592015,4815,4825,4825,4815,2678
20240305,145600,3045696965,4825,4825,4830,4815,322
20240305,145500,3044143105,4825,4820,4830,4820,200
20240305,145400,3043178225,4820,4830,4830,4820,1598
20240305,145300,3035474895,4820,4830,4830,4820,1268
20240305,145200,3029354845,4830,4820,4830,4820,1359
20240305,145100,3022797210,4825,4815,4825,4815,50
20240305,145000,3022555985,4815,4815,4825,4810,331
20240305,144900,3020962210,4815,4815,4825,4810,1139
20240305,144800,3015479865,4810,4820,4825,4810,1048
20240305,144700,3010434210,4825,4830,4830,4825,1117
20240305,144600,3005039735,4825,4810,4825,4810,3560
20240305,144500,2987881140,4810,4810,4810,4810,50
20240305,144400,2987640640,4810,4810,4815,4810,1039
20240305,144300,2982643045,4810,4810,4810,4805,1237
20240305,144200,2976694075,4805,4805,4805,4805,0
20240305,144100,2976694075,4805,4810,4810,4805,539
20240305,144000,2974103180,4810,4800,4810,4800,304
20240305,143900,2972643480,4800,4800,4800,4800,800
20240305,143800,2968803480,4800,4800,4810,4800,1754
20240305,143700,2960384270,4800,4810,4810,4800,1950
20240305,143600,2951012255,4810,4815,4815,4810,745
20240305,143500,2947427255,4815,4810,4815,4810,1586
20240305,143400,2939793590,4800,4800,4800,4800,864
20240305,143300,2935646390,4810,4795,4810,4795,1443
20240305,143200,2928725740,4795,4800,4800,4795,1367
20240305,143100,2922169140,4800,4800,4800,4800,381
20240305,143000,2920340340,4800,4800,4800,4800,45
20240305,142900,2920124340,4800,4800,4800,4800,2453
20240305,142800,2908349940,4800,4800,4800,4800,500
20240305,142700,2905949940,4805,4805,4805,4800,1626
20240305,142600,2898137510,4805,4805,4805,4805,1029
20240305,142500,2893193165,4810,4810,4810,4810,50
20240305,142400,2892952665,4810,4810,4810,4810,339
20240305,142300,2891322075,4810,4810,4815,4810,107
20240305,142200,2890807150,4810,4810,4815,4810,911
20240305,142100,2886425065,4815,4820,4820,4810,569
20240305,142000,2883687735,4815,4820,4820,4815,1245
20240305,141900,2877687655,4820,4825,4825,4820,462
20240305,141800,2875459005,4825,4825,4825,4825,343
20240305,141700,2873804030,4820,4820,4820,4815,756
20240305,141600,2870162785,4820,4820,4830,4815,2658
20240305,141500,2857356160,4820,4820,4820,4820,258
20240305,141400,2856112600,4820,4835,4835,4820,4777
20240305,141300,2833049675,4835,4830,4835,4830,52
20240305,141200,2832798510,4835,4830,4835,4830,24
20240305,141100,2832682545,4830,4830,4830,4830,45
20240305,141000,2832465195,4830,4840,4840,4825,3255
20240305,140900,2816740070,4840,4840,4840,4840,61
20240305,140800,2816444830,4840,4840,4840,4840,391
20240305,140700,2814552390,4840,4835,4840,4830,920
20240305,140600,2810102730,4835,4835,4835,4830,344
20240305,140500,2808439990,4835,4835,4835,4830,472
20240305,140400,2806158880,4835,4840,4840,4835,874
20240305,140300,2801932990,4840,4845,4845,4835,538
20240305,140200,2799329545,4840,4830,4845,4830,267
20240305,140100,2798038870,4830,4835,4835,4830,4426
20240305,140000,2776658940,4835,4850,4850,4835,512
20240305,135900,2774183405,4850,4840,4850,4840,1021
20240305,135800,2769233750,4845,4845,4845,4845,103
20240305,135700,2768734715,4835,4835,4835,4835,2386
20240305,135600,2757198405,4835,4835,4835,4835,3255
20240305,135500,2741460480,4840,4840,4840,4840,1338
20240305,135400,2734984560,4860,4850,4860,4840,3190
20240305,135300,2719493010,4850,4860,4860,4845,193
20240305,135200,2718556450,4860,4860,4860,4855,491
20240305,135100,2716171560,4865,4860,4865,4855,2625
20240305,135000,2703411570,4860,4860,4860,4855,4003
20240305,134900,2683958260,4860,4845,4860,4830,4464
20240305,134800,2662317000,4845,4825,4845,4825,6612
20240305,134700,2630347965,4825,4825,4825,4825,0
20240305,134600,2630347965,4825,4830,4830,4825,149
20240305,134500,2629628300,4825,4825,4825,4825,1222
20240305,134400,2623732150,4825,4825,4825,4825,114
20240305,134300,2623182100,4825,4830,4830,4825,631
20240305,134200,2620135375,4825,4815,4825,4815,1773
20240305,134100,2611587930,4815,4805,4815,4800,303
20240305,134000,2610131845,4800,4800,4800,4800,250
20240305,133900,2608931845,4800,4795,4800,4795,179
20240305,133800,2608072685,4800,4800,4800,4800,1929
20240305,133700,2598813485,4810,4805,4810,4800,443
20240305,133600,2596686195,4810,4810,4810,4805,255
20240305,133500,2595460725,4815,4815,4815,4815,61
20240305,133400,2595167010,4815,4815,4815,4815,60
20240305,133300,2594878110,4815,4820,4820,4815,229
20240305,133200,2593774975,4820,4820,4820,4820,100
20240305,133100,2593292975,4810,4800,4810,4795,1633
20240305,133000,2585449725,4800,4800,4800,4800,2
20240305,132900,2585440125,4800,4790,4800,4790,730
20240305,132800,2581942425,4790,4790,4790,4790,0
20240305,132700,2581942425,4790,4795,4795,4790,2418
20240305,132600,2570359615,4795,4795,4795,4795,21
20240305,132500,2570258920,4805,4800,4805,4790,3425
20240305,132400,2553844160,4800,4800,4800,4795,2079
20240305,132300,2543868940,4800,4800,4800,4800,11
20240305,132200,2543816140,4795,4800,4800,4795,1250
20240305,132100,2537820890,4800,4800,4800,4800,2
20240305,132000,2537811290,4800,4795,4800,4795,411
20240305,131900,2535840490,4790,4790,4790,4790,0
20240305,131800,2535840490,4790,4800,4800,4790,974
20240305,131700,2531171860,4800,4795,4800,4795,678
20240305,131600,2527920660,4800,4800,4800,4800,0
20240305,131500,2527920660,4800,4800,4800,4800,53
20240305,131400,2527666260,4800,4805,4805,4800,93
20240305,131300,2527219710,4805,4805,4805,4805,0
20240305,131200,2527219710,4805,4805,4805,4805,12
20240305,131100,2527162050,4805,4805,4805,4800,1157
20240305,131000,2521608440,4800,4805,4805,4800,152
20240305,130900,2520878835,4810,4805,4810,4805,5987
20240305,130800,2492111290,4810,4815,4815,4810,80
20240305,130700,2491726295,4815,4820,4820,4810,29
20240305,130600,2491586760,4820,4820,4820,4815,13
20240305,130500,2491524105,4820,4810,4820,4810,957
20240305,130400,2486918515,4815,4815,4815,4815,32
20240305,130300,2486764435,4810,4810,4810,4810,11
20240305,130200,2486711525,4820,4820,4820,4820,0
20240305,130100,2486711525,4820,4820,4820,4805,1234
20240305,130000,2480780600,4825,4825,4825,4825,240
20240305,125900,2479622600,4825,4825,4825,4825,713
20240305,125800,2476182375,4825,4825,4825,4825,18
20240305,125700,2476095525,4820,4820,4825,4820,124
20240305,125600,2475497825,4820,4810,4820,4805,3170
20240305,125500,2460228425,4810,4810,4810,4805,1044
20240305,125400,2455206885,4800,4810,4810,4800,2002
20240305,125300,2445595655,4805,4810,4810,4805,452
20240305,125200,2443421540,4810,4810,4810,4810,218
20240305,125100,2442372960,4810,4810,4810,4810,36
20240305,125000,2442199800,4800,4810,4815,4800,1259
20240305,124900,2436150405,4815,4805,4815,4805,335
20240305,124800,2434538950,4815,4815,4815,4805,48
20240305,124700,2434308125,4815,4815,4820,4810,1540
20240305,124600,2426894315,4820,4820,4820,4820,209
20240305,124500,2425886935,4820,4815,4820,4815,660
20240305,124400,2422709030,4805,4810,4815,4805,1709
20240305,124300,2414491055,4810,4810,4810,4805,84
20240305,124200,2414087280,4815,4815,4815,4815,50
20240305,124100,2413846530,4815,4815,4815,4815,10
20240305,124000,2413798380,4805,4805,4810,4805,1039
20240305,123900,2408805980,4810,4815,4815,4810,59
20240305,123800,2408522145,4815,4810,4815,4805,354
20240305,123700,2406820285,4815,4815,4815,4815,30
20240305,123600,2406675835,4815,4820,4820,4815,75
20240305,123500,2406314460,4820,4820,4820,4820,0
20240305,123400,2406314460,4820,4820,4820,4820,0
20240305,123300,2406314460,4820,4815,4820,4810,4834
20240305,123200,2383046765,4810,4810,4810,4810,1385
20240305,123100,2376384915,4810,4820,4820,4810,838
20240305,123000,2372351800,4825,4830,4830,4825,433
20240305,122900,2370262160,4830,4825,4830,4825,1196
20240305,122800,2364486210,4820,4825,4825,4820,1653
20240305,122700,2356510985,4825,4820,4825,4820,254
20240305,122600,2355285540,4820,4820,4820,4820,241
20240305,122500,2354123920,4815,4815,4815,4815,130
20240305,122400,2353497970,4815,4825,4825,4815,849
20240305,122300,2349403345,4825,4820,4825,4820,81
20240305,122200,2349012920,4810,4810,4810,4810,506
20240305,122100,2346579060,4810,4810,4810,4810,10
20240305,122000,2346530960,4810,4810,4810,4810,1033
20240305,121900,2341562230,4815,4820,4820,4810,1699
20240305,121800,2333374935,4825,4825,4830,4825,1175
20240305,121700,2327704020,4825,4825,4825,4825,11
20240305,121600,2327650945,4825,4825,4825,4825,488
20240305,121500,2325296345,4825,4820,4825,4820,838
20240305,121400,2321256995,4820,4825,4830,4820,292
20240305,121300,2319848090,4825,4815,4825,4815,943
20240305,121200,2315298405,4815,4825,4825,4815,39
20240305,121100,2315110240,4825,4825,4825,4825,207
20240305,121000,2314111465,4825,4820,4825,4820,1002
20240305,120900,2309281570,4820,4810,4820,4810,1504
20240305,120800,2302040295,4815,4815,4815,4815,31
20240305,120700,2301891030,4815,4815,4815,4815,60
20240305,120600,2301602130,4815,4810,4815,4810,279
20240305,120500,2300258750,4815,4810,4815,4810,199
20240305,120400,2299301110,4810,4810,4810,4810,30
20240305,120300,2299156810,4810,4810,4810,4810,6
20240305,120200,2299127950,4810,4810,4810,4805,617
20240305,120100,2296163220,4810,4800,4810,4800,1671
20240305,120000,2288136645,4800,4800,4800,4800,362
20240305,115900,2286399045,4805,4805,4805,4805,3
20240305,115800,2286384630,4810,4815,4815,4810,123
20240305,115700,2285792525,4815,4810,4815,4810,65
20240305,115600,2285479665,4810,4795,4810,4795,516
20240305,115500,2283003675,4800,4805,4805,4800,221
20240305,115400,2281942695,4810,4800,4815,4800,913
20240305,115300,2277552590,4800,4795,4800,4795,869
20240305,115200,2273381675,4795,4795,4795,4795,153
20240305,115100,2272648040,4800,4800,4800,4795,361
20240305,115000,2270916985,4805,4805,4805,4805,40
20240305,114900,2270724785,4800,4795,4800,4795,1802
20240305,114800,2262076410,4795,4800,4800,4795,570
20240305,114700,2259341410,4805,4815,4815,4805,406
20240305,114600,2257389275,4815,4800,4815,4800,2652
20240305,114500,2244641815,4795,4800,4800,4795,40
20240305,114400,2244450005,4800,4785,4800,4785,755
20240305,114300,2240833650,4790,4790,4790,4790,160
20240305,114200,2240067250,4785,4790,4790,4785,1152
20240305,114100,2234554675,4790,4790,4795,4790,1242
20240305,114000,2228604470,4790,4780,4790,4780,1166
20240305,113900,2223020855,4780,4785,4785,4780,1803
20240305,113800,2214396940,4780,4780,4780,4780,1602
20240305,113700,2206739380,4790,4790,4790,4785,2845
20240305,113600,2193121710,4795,4790,4795,4790,102
20240305,113500,2192632950,4800,4795,4800,4790,42
20240305,113400,2192431745,4800,4795,4800,4790,1348
20240305,113300,2185974735,4790,4800,4800,4790,516
20240305,113200,2183502055,4800,4800,4800,4800,22
20240305,113100,2183396455,4795,4805,4805,4795,444
20240305,113000,2181265255,4805,4800,4805,4795,447
20240305,112900,2179120615,4795,4800,4800,4795,530
20240305,112800,2176579115,4800,4800,4800,4800,317
20240305,112700,2175057515,4805,4815,4815,4805,209
20240305,112600,2174051240,4820,4820,4820,4810,57
20240305,112500,2173776765,4820,4815,4820,4815,662
20240305,112400,2170588425,4810,4815,4815,4810,150
20240305,112300,2169866185,4800,4800,4800,4800,392
20240305,112200,2167984585,4800,4800,4800,4800,80
20240305,112100,2167600585,4790,4800,4800,4790,71
20240305,112000,2167260180,4800,4795,4800,4795,1053
20240305,111900,2162210990,4795,4790,4795,4785,142
20240305,111800,2161530855,4790,4790,4790,4785,527
20240305,111700,2159009075,4785,4780,4785,4780,646
20240305,111600,2155918515,4780,4785,4785,4780,2980
20240305,111500,2141659590,4785,4785,4785,4785,2230
20240305,111400,2130989040,4790,4790,4790,4785,3454
20240305,111300,2114447380,4790,4800,4800,4790,235
20240305,111200,2113320510,4795,4800,4800,4790,420
20240305,111100,2111307480,4800,4795,4800,4790,8709
20240305,111000,2069557820,4795,4790,4795,4790,194
20240305,110900,2068628510,4795,4795,4795,4795,884
20240305,110800,2064389730,4795,4790,4795,4790,2866
20240305,110700,2050647420,4790,4790,4795,4790,117
20240305,110600,2050086985,4785,4790,4790,4785,529
20240305,110500,2047554315,4790,4785,4790,4785,521
20240305,110400,2045061225,4785,4800,4800,4785,123
20240305,110300,2044472350,4800,4795,4800,4795,52
20240305,110200,2044223000,4800,4790,4800,4785,782
20240305,110100,2040481100,4800,4795,4800,4785,260
20240305,110000,2039236665,4800,4785,4800,4785,6780
20240305,105900,2006790085,4785,4780,4785,4780,346
20240305,105800,2005135875,4785,4800,4800,4770,11101
20240305,105700,1952004085,4805,4805,4805,4805,75
20240305,105600,1951643710,4805,4805,4805,4800,1000
20240305,105500,1946842615,4810,4815,4820,4805,664
20240305,105400,1943644280,4815,4820,4825,4805,1066
20240305,105300,1938515425,4825,4815,4825,4810,1426
20240305,105200,1931644445,4815,4820,4820,4810,383
20240305,105100,1929801650,4820,4820,4820,4820,55
20240305,105000,1929536550,4820,4820,4820,4815,8
20240305,104900,1929498000,4820,4815,4820,4805,1146
20240305,104800,1923989555,4815,4820,4820,4815,166
20240305,104700,1923190235,4820,4810,4825,4810,797
20240305,104600,1919350095,4810,4815,4820,4805,5092
20240305,104500,1894852395,4820,4815,4820,4810,67
20240305,104400,1894530040,4820,4820,4820,4815,899
20240305,104300,1890201305,4820,4825,4825,4820,15
20240305,104200,1890128950,4825,4825,4825,4825,4
20240305,104100,1890109650,4825,4820,4825,4820,202
20240305,104000,1889135110,4820,4830,4830,4820,1925
20240305,103900,1879851415,4830,4835,4835,4820,123
20240305,103800,1879257290,4835,4835,4835,4820,226
20240305,103700,1878167220,4830,4835,4835,4830,842
20240305,103600,1874098190,4830,4825,4830,4825,882
20240305,103500,1869839205,4835,4850,4850,4835,6423
20240305,103400,1838732070,4845,4845,4845,4835,5567
20240305,103300,1811766530,4845,4805,4845,4805,4150
20240305,103200,1791709060,4805,4810,4810,4805,132
20240305,103100,1791074735,4810,4805,4810,4805,1284
20240305,103000,1784903115,4805,4800,4805,4795,1029
20240305,102900,1779964200,4795,4795,4795,4795,0
20240305,102800,1779964200,4795,4800,4800,4790,631
20240305,102700,1776938535,4800,4795,4800,4795,627
20240305,102600,1773932065,4800,4795,4800,4795,305
20240305,102500,1772469575,4790,4795,4795,4790,601
20240305,102400,1769588280,4800,4785,4800,4785,201
20240305,102300,1768626480,4785,4785,4800,4785,3453
20240305,102200,1752068995,4775,4775,4780,4775,566
20240305,102100,1749365015,4780,4785,4785,4775,918
20240305,102000,1744979425,4785,4790,4790,4780,4123
20240305,101900,1725263100,4790,4790,4790,4785,1071
20240305,101800,1720133055,4790,4790,4790,4790,87
20240305,101700,1719716325,4790,4780,4790,4780,629
20240305,101600,1716703430,4780,4790,4790,4780,5304
20240305,101500,1691335855,4790,4815,4815,4785,7229
20240305,101400,1656686295,4815,4820,4820,4800,2289
20240305,101300,1645694555,4820,4815,4820,4800,2526
20240305,101200,1633550540,4820,4820,4825,4815,191
20240305,101100,1632630810,4825,4825,4825,4815,1276
20240305,101000,1626482160,4815,4820,4825,4815,862
20240305,100900,1622330980,4825,4815,4825,4815,1723
20240305,100800,1614032475,4815,4815,4815,4815,494
20240305,100700,1611653865,4815,4820,4820,4810,1295
20240305,100600,1605418760,4820,4825,4825,4820,615
20240305,100500,1602451965,4825,4820,4825,4815,208
20240305,100400,1601449275,4820,4820,4820,4815,51
20240305,100300,1601203615,4820,4820,4820,4810,308
20240305,100200,1599719255,4820,4800,4820,4800,34
20240305,100100,1599555425,4785,4785,4800,4785,267
20240305,100000,1598276075,4785,4790,4790,4785,4155
20240305,095900,1578384145,4785,4790,4790,4785,3348
20240305,095800,1562357725,4790,4785,4790,4785,2609
20240305,095700,1549873645,4785,4785,4790,4780,9481
20240305,095600,1504537825,4785,4820,4820,4785,5975
20240305,095500,1475877835,4805,4805,4820,4805,1682
20240305,095400,1467793105,4805,4820,4820,4805,1690
20240305,095300,1459664890,4815,4825,4825,4810,224
20240305,095200,1458584815,4825,4815,4825,4810,4197
20240305,095100,1438391065,4820,4830,4835,4815,99
20240305,095000,1437913825,4815,4835,4835,4815,2816
20240305,094900,1424339980,4835,4830,4845,4830,2872
20240305,094800,1410444070,4830,4830,4830,4820,1751
20240305,094700,1401990295,4830,4830,4840,4820,668
20240305,094600,1398766200,4840,4805,4845,4800,6933
20240305,094500,1365369890,4805,4795,4805,4775,7779
20240305,094400,1328120110,4800,4805,4815,4775,7122
20240305,094300,1294011845,4815,4815,4820,4805,1757
20240305,094200,1285555375,4815,4825,4825,4810,1356
20240305,094100,1279024300,4825,4810,4825,4810,1039
20240305,094000,1274020280,4815,4815,4815,4800,2266
20240305,093900,1263119480,4815,4800,4815,4795,3915
20240305,093800,1244309930,4805,4825,4825,4790,9907
20240305,093700,1196762220,4825,4820,4835,4800,6292
20240305,093600,1166502450,4835,4850,4850,4820,7303
20240305,093500,1131173265,4850,4855,4855,4835,5136
20240305,093400,1106303390,4855,4845,4855,4840,4679
20240305,093300,1083613015,4855,4850,4860,4840,4603
20240305,093200,1061316385,4860,4840,4860,4835,3230
20240305,093100,1045663705,4845,4855,4860,4845,2063
20240305,093000,1035660610,4860,4855,4875,4850,5889
20240305,092900,1007030335,4855,4860,4865,4855,1686
20240305,092800,998839695,4870,4865,4875,4865,2248
20240305,092700,987893275,4870,4865,4870,4865,853
20240305,092600,983741665,4865,4855,4870,4855,4415
20240305,092500,962265945,4855,4870,4870,4855,3549
20240305,092400,945017035,4870,4865,4875,4860,3195
20240305,092300,929463965,4860,4835,4870,4835,6860
20240305,092200,896169620,4840,4835,4840,4820,7887
20240305,092100,858078325,4840,4840,4845,4830,1749
20240305,092000,849614435,4830,4830,4840,4830,2003
20240305,091900,839928765,4840,4805,4845,4805,5877
20240305,091800,811513210,4800,4795,4800,4795,1484
20240305,091700,804390015,4795,4785,4810,4780,2888
20240305,091600,790554540,4785,4785,4785,4770,1076
20240305,091500,785418655,4775,4775,4785,4770,3140
20240305,091400,770430150,4770,4765,4775,4750,10695
20240305,091300,719538575,4770,4765,4800,4760,2620
20240305,091200,707051375,4760,4800,4800,4760,9022
20240305,091100,663938720,4805,4795,4815,4795,4318
20240305,091000,643216835,4800,4800,4805,4795,2488
20240305,090900,631276620,4800,4800,4805,4795,4584
20240305,090800,609264865,4805,4825,4825,4800,2216
20240305,090700,598607270,4825,4805,4830,4800,5105
20240305,090600,574069700,4820,4840,4855,4800,12789
20240305,090500,512418945,4840,4825,4875,4825,13288
20240305,090400,448127500,4810,4840,4850,4810,8793
20240305,090300,405714045,4840,4865,4865,4800,9142
20240305,090200,361440320,4865,4910,4940,4865,14368
20240305,090100,291036415,4910,4885,4940,4880,13886
20240305,090000,222757425,4885,4890,4945,4870,45393