KissMeData/200470/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,203200,6462171150,4890,4890,4890,4890,18076
20240313,203100,6462171150,4890,4890,4890,4890,0
20240313,203000,6462171150,4890,4890,4890,4890,0
20240313,202900,6462171150,4890,4890,4890,4890,0
20240313,202800,6462171150,4890,4890,4890,4890,0
20240313,202700,6462171150,4890,4890,4890,4890,0
20240313,202600,6462171150,4890,4890,4890,4890,0
20240313,202500,6462171150,4890,4890,4890,4890,0
20240313,202400,6462171150,4890,4890,4890,4890,0
20240313,202300,6462171150,4890,4890,4890,4890,0
20240313,202200,6462171150,4890,4890,4890,4890,0
20240313,202100,6462171150,4890,4890,4890,4890,0
20240313,202000,6462171150,4890,4890,4890,4890,0
20240313,201900,6462171150,4890,4890,4890,4890,0
20240313,201800,6462171150,4890,4890,4890,4890,0
20240313,201700,6462171150,4890,4890,4890,4890,0
20240313,201600,6462171150,4890,4890,4890,4890,0
20240313,201500,6462171150,4890,4890,4890,4890,0
20240313,201400,6462171150,4890,4890,4890,4890,0
20240313,201300,6462171150,4890,4890,4890,4890,0
20240313,201200,6462171150,4890,4890,4890,4890,0
20240313,201100,6462171150,4890,4890,4890,4890,0
20240313,201000,6462171150,4890,4890,4890,4890,0
20240313,200900,6462171150,4890,4890,4890,4890,0
20240313,200800,6462171150,4890,4890,4890,4890,0
20240313,200700,6462171150,4890,4890,4890,4890,0
20240313,200600,6462171150,4890,4890,4890,4890,0
20240313,200500,6462171150,4890,4890,4890,4890,0
20240313,200400,6462171150,4890,4890,4890,4890,0
20240313,200300,6462171150,4890,4890,4890,4890,0
20240313,200200,6462171150,4890,4890,4890,4890,18076
20240313,200100,6462171150,4890,4890,4890,4890,0
20240313,200000,6462171150,4890,4890,4890,4890,0
20240313,195900,6462171150,4890,4890,4890,4890,0
20240313,195800,6462171150,4890,4890,4890,4890,0
20240313,195700,6462171150,4890,4890,4890,4890,0
20240313,195600,6462171150,4890,4890,4890,4890,0
20240313,195500,6462171150,4890,4890,4890,4890,0
20240313,195400,6462171150,4890,4890,4890,4890,0
20240313,195300,6462171150,4890,4890,4890,4890,0
20240313,195200,6462171150,4890,4890,4890,4890,0
20240313,195100,6462171150,4890,4890,4890,4890,0
20240313,195000,6462171150,4890,4890,4890,4890,0
20240313,194900,6462171150,4890,4890,4890,4890,0
20240313,194800,6462171150,4890,4890,4890,4890,0
20240313,194700,6462171150,4890,4890,4890,4890,0
20240313,194600,6462171150,4890,4890,4890,4890,0
20240313,194500,6462171150,4890,4890,4890,4890,0
20240313,194400,6462171150,4890,4890,4890,4890,0
20240313,194300,6462171150,4890,4890,4890,4890,0
20240313,194200,6462171150,4890,4890,4890,4890,0
20240313,194100,6462171150,4890,4890,4890,4890,0
20240313,194000,6462171150,4890,4890,4890,4890,0
20240313,193900,6462171150,4890,4890,4890,4890,0
20240313,193800,6462171150,4890,4890,4890,4890,0
20240313,193700,6462171150,4890,4890,4890,4890,0
20240313,193600,6462171150,4890,4890,4890,4890,0
20240313,193500,6462171150,4890,4890,4890,4890,0
20240313,193400,6462171150,4890,4890,4890,4890,0
20240313,193300,6462171150,4890,4890,4890,4890,0
20240313,193200,6462171150,4890,4890,4890,4890,18076
20240313,193100,6462171150,4890,4890,4890,4890,0
20240313,193000,6462171150,4890,4890,4890,4890,0
20240313,192900,6462171150,4890,4890,4890,4890,0
20240313,192800,6462171150,4890,4890,4890,4890,0
20240313,192700,6462171150,4890,4890,4890,4890,0
20240313,192600,6462171150,4890,4890,4890,4890,0
20240313,192500,6462171150,4890,4890,4890,4890,0
20240313,192400,6462171150,4890,4890,4890,4890,0
20240313,192300,6462171150,4890,4890,4890,4890,0
20240313,192200,6462171150,4890,4890,4890,4890,0
20240313,192100,6462171150,4890,4890,4890,4890,0
20240313,192000,6462171150,4890,4890,4890,4890,0
20240313,191900,6462171150,4890,4890,4890,4890,0
20240313,191800,6462171150,4890,4890,4890,4890,0
20240313,191700,6462171150,4890,4890,4890,4890,0
20240313,191600,6462171150,4890,4890,4890,4890,0
20240313,191500,6462171150,4890,4890,4890,4890,0
20240313,191400,6462171150,4890,4890,4890,4890,0
20240313,191300,6462171150,4890,4890,4890,4890,0
20240313,191200,6462171150,4890,4890,4890,4890,0
20240313,191100,6462171150,4890,4890,4890,4890,0
20240313,191000,6462171150,4890,4890,4890,4890,0
20240313,190900,6462171150,4890,4890,4890,4890,0
20240313,190800,6462171150,4890,4890,4890,4890,0
20240313,190700,6462171150,4890,4890,4890,4890,0
20240313,190600,6462171150,4890,4890,4890,4890,0
20240313,190500,6462171150,4890,4890,4890,4890,0
20240313,190400,6462171150,4890,4890,4890,4890,0
20240313,190300,6462171150,4890,4890,4890,4890,0
20240313,190200,6462171150,4890,4890,4890,4890,18076
20240313,190100,6462171150,4890,4890,4890,4890,0
20240313,190000,6462171150,4890,4890,4890,4890,0
20240313,185900,6462171150,4890,4890,4890,4890,0
20240313,185800,6462171150,4890,4890,4890,4890,0
20240313,185700,6462171150,4890,4890,4890,4890,0
20240313,185600,6462171150,4890,4890,4890,4890,0
20240313,185500,6462171150,4890,4890,4890,4890,0
20240313,185400,6462171150,4890,4890,4890,4890,0
20240313,185300,6462171150,4890,4890,4890,4890,0
20240313,185200,6462171150,4890,4890,4890,4890,0
20240313,185100,6462171150,4890,4890,4890,4890,0
20240313,185000,6462171150,4890,4890,4890,4890,0
20240313,184900,6462171150,4890,4890,4890,4890,0
20240313,184800,6462171150,4890,4890,4890,4890,0
20240313,184700,6462171150,4890,4890,4890,4890,0
20240313,184600,6462171150,4890,4890,4890,4890,0
20240313,184500,6462171150,4890,4890,4890,4890,0
20240313,184400,6462171150,4890,4890,4890,4890,0
20240313,184300,6462171150,4890,4890,4890,4890,0
20240313,184200,6462171150,4890,4890,4890,4890,0
20240313,184100,6462171150,4890,4890,4890,4890,0
20240313,184000,6462171150,4890,4890,4890,4890,0
20240313,183900,6462171150,4890,4890,4890,4890,0
20240313,183800,6462171150,4890,4890,4890,4890,0
20240313,183700,6462171150,4890,4890,4890,4890,0
20240313,183600,6462171150,4890,4890,4890,4890,0
20240313,183500,6462171150,4890,4890,4890,4890,0
20240313,183400,6462171150,4890,4890,4890,4890,0
20240313,183300,6462171150,4890,4890,4890,4890,0
20240313,183200,6462171150,4890,4890,4890,4890,18076
20240313,183100,6462171150,4890,4890,4890,4890,0
20240313,183000,6462171150,4890,4890,4890,4890,0
20240313,182900,6462171150,4890,4890,4890,4890,0
20240313,182800,6462171150,4890,4890,4890,4890,0
20240313,182700,6462171150,4890,4890,4890,4890,0
20240313,182600,6462171150,4890,4890,4890,4890,0
20240313,182500,6462171150,4890,4890,4890,4890,0
20240313,182400,6462171150,4890,4890,4890,4890,0
20240313,182300,6462171150,4890,4890,4890,4890,0
20240313,182200,6462171150,4890,4890,4890,4890,0
20240313,182100,6462171150,4890,4890,4890,4890,0
20240313,182000,6462171150,4890,4890,4890,4890,0
20240313,181900,6462171150,4890,4890,4890,4890,0
20240313,181800,6462171150,4890,4890,4890,4890,0
20240313,181700,6462171150,4890,4890,4890,4890,0
20240313,181600,6462171150,4890,4890,4890,4890,0
20240313,181500,6462171150,4890,4890,4890,4890,0
20240313,181400,6462171150,4890,4890,4890,4890,0
20240313,181300,6462171150,4890,4890,4890,4890,0
20240313,181200,6462171150,4890,4890,4890,4890,0
20240313,181100,6462171150,4890,4890,4890,4890,0
20240313,181000,6462171150,4890,4890,4890,4890,0
20240313,180900,6462171150,4890,4890,4890,4890,0
20240313,180800,6462171150,4890,4890,4890,4890,0
20240313,180700,6462171150,4890,4890,4890,4890,0
20240313,180600,6462171150,4890,4890,4890,4890,0
20240313,180500,6462171150,4890,4890,4890,4890,0
20240313,180400,6462171150,4890,4890,4890,4890,0
20240313,180300,6462171150,4890,4890,4890,4890,0
20240313,180200,6462171150,4890,4890,4890,4890,18076
20240313,180100,6462171150,4890,4890,4890,4890,0
20240313,180000,6462171150,4890,4890,4890,4890,0
20240313,175900,6462171150,4890,4890,4890,4890,0
20240313,175800,6462171150,4890,4890,4890,4890,0
20240313,175700,6462171150,4890,4890,4890,4890,0
20240313,175600,6462171150,4890,4890,4890,4890,0
20240313,175500,6462171150,4890,4890,4890,4890,0
20240313,175400,6462171150,4890,4890,4890,4890,0
20240313,175300,6462171150,4890,4890,4890,4890,0
20240313,175200,6462171150,4890,4890,4890,4890,0
20240313,175100,6462171150,4890,4890,4890,4890,0
20240313,175000,6462171150,4890,4890,4890,4890,0
20240313,174900,6462171150,4890,4890,4890,4890,0
20240313,174800,6462171150,4890,4890,4890,4890,0
20240313,174700,6462171150,4890,4890,4890,4890,0
20240313,174600,6462171150,4890,4890,4890,4890,0
20240313,174500,6462171150,4890,4890,4890,4890,0
20240313,174400,6462171150,4890,4890,4890,4890,0
20240313,174300,6462171150,4890,4890,4890,4890,0
20240313,174200,6462171150,4890,4890,4890,4890,0
20240313,174100,6462171150,4890,4890,4890,4890,0
20240313,174000,6462171150,4890,4890,4890,4890,0
20240313,173900,6462171150,4890,4890,4890,4890,0
20240313,173800,6462171150,4890,4890,4890,4890,0
20240313,173700,6462171150,4890,4890,4890,4890,0
20240313,173600,6462171150,4890,4890,4890,4890,0
20240313,173500,6462171150,4890,4890,4890,4890,0
20240313,173400,6462171150,4890,4890,4890,4890,0
20240313,173300,6462171150,4890,4890,4890,4890,0
20240313,173200,6462171150,4890,4890,4890,4890,18076
20240313,173100,6462171150,4890,4890,4890,4890,0
20240313,173000,6462171150,4890,4890,4890,4890,0
20240313,172900,6462171150,4890,4890,4890,4890,0
20240313,172800,6462171150,4890,4890,4890,4890,0
20240313,172700,6462171150,4890,4890,4890,4890,0
20240313,172600,6462171150,4890,4890,4890,4890,0
20240313,172500,6462171150,4890,4890,4890,4890,0
20240313,172400,6462171150,4890,4890,4890,4890,0
20240313,172300,6462171150,4890,4890,4890,4890,0
20240313,172200,6462171150,4890,4890,4890,4890,0
20240313,172100,6462171150,4890,4890,4890,4890,0
20240313,172000,6462171150,4890,4890,4890,4890,0
20240313,171900,6462171150,4890,4890,4890,4890,0
20240313,171800,6462171150,4890,4890,4890,4890,0
20240313,171700,6462171150,4890,4890,4890,4890,0
20240313,171600,6462171150,4890,4890,4890,4890,0
20240313,171500,6462171150,4890,4890,4890,4890,0
20240313,171400,6462171150,4890,4890,4890,4890,0
20240313,171300,6462171150,4890,4890,4890,4890,0
20240313,171200,6462171150,4890,4890,4890,4890,0
20240313,171100,6462171150,4890,4890,4890,4890,0
20240313,171000,6462171150,4890,4890,4890,4890,0
20240313,170900,6462171150,4890,4890,4890,4890,0
20240313,170800,6462171150,4890,4890,4890,4890,0
20240313,170700,6462171150,4890,4890,4890,4890,0
20240313,170600,6462171150,4890,4890,4890,4890,0
20240313,170500,6462171150,4890,4890,4890,4890,0
20240313,170400,6462171150,4890,4890,4890,4890,0
20240313,170300,6462171150,4890,4890,4890,4890,0
20240313,170200,6462171150,4890,4890,4890,4890,18076
20240313,170100,6462171150,4890,4890,4890,4890,0
20240313,170000,6462171150,4890,4890,4890,4890,0
20240313,165900,6462171150,4890,4890,4890,4890,0
20240313,165800,6462171150,4890,4890,4890,4890,0
20240313,165700,6462171150,4890,4890,4890,4890,0
20240313,165600,6462171150,4890,4890,4890,4890,0
20240313,165500,6462171150,4890,4890,4890,4890,0
20240313,165400,6462171150,4890,4890,4890,4890,0
20240313,165300,6462171150,4890,4890,4890,4890,0
20240313,165200,6462171150,4890,4890,4890,4890,0
20240313,165100,6462171150,4890,4890,4890,4890,0
20240313,165000,6462171150,4890,4890,4890,4890,0
20240313,164900,6462171150,4890,4890,4890,4890,0
20240313,164800,6462171150,4890,4890,4890,4890,0
20240313,164700,6462171150,4890,4890,4890,4890,0
20240313,164600,6462171150,4890,4890,4890,4890,0
20240313,164500,6462171150,4890,4890,4890,4890,0
20240313,164400,6462171150,4890,4890,4890,4890,0
20240313,164300,6462171150,4890,4890,4890,4890,0
20240313,164200,6462171150,4890,4890,4890,4890,0
20240313,164100,6462171150,4890,4890,4890,4890,0
20240313,164000,6462171150,4890,4890,4890,4890,0
20240313,163900,6462171150,4890,4890,4890,4890,0
20240313,163800,6462171150,4890,4890,4890,4890,0
20240313,163700,6462171150,4890,4890,4890,4890,0
20240313,163600,6462171150,4890,4890,4890,4890,0
20240313,163500,6462171150,4890,4890,4890,4890,0
20240313,163400,6462171150,4890,4890,4890,4890,0
20240313,163300,6462171150,4890,4890,4890,4890,0
20240313,163200,6462171150,4890,4890,4890,4890,18076
20240313,163100,6462171150,4890,4890,4890,4890,0
20240313,163000,6462171150,4890,4890,4890,4890,0
20240313,162900,6462171150,4890,4890,4890,4890,0
20240313,162800,6462171150,4890,4890,4890,4890,0
20240313,162700,6462171150,4890,4890,4890,4890,0
20240313,162600,6462171150,4890,4890,4890,4890,0
20240313,162500,6462171150,4890,4890,4890,4890,0
20240313,162400,6462171150,4890,4890,4890,4890,0
20240313,162300,6462171150,4890,4890,4890,4890,0
20240313,162200,6462171150,4890,4890,4890,4890,0
20240313,162100,6462171150,4890,4890,4890,4890,0
20240313,162000,6462171150,4890,4890,4890,4890,0
20240313,161900,6462171150,4890,4890,4890,4890,0
20240313,161800,6462171150,4890,4890,4890,4890,0
20240313,161700,6462171150,4890,4890,4890,4890,0
20240313,161600,6462171150,4890,4890,4890,4890,0
20240313,161500,6462171150,4890,4890,4890,4890,0
20240313,161400,6462171150,4890,4890,4890,4890,0
20240313,161300,6462171150,4890,4890,4890,4890,0
20240313,161200,6462171150,4890,4890,4890,4890,0
20240313,161100,6462171150,4890,4890,4890,4890,0
20240313,161000,6462171150,4890,4890,4890,4890,0
20240313,160900,6462171150,4890,4890,4890,4890,0
20240313,160800,6462171150,4890,4890,4890,4890,0
20240313,160700,6462171150,4890,4890,4890,4890,0
20240313,160600,6462171150,4890,4890,4890,4890,0
20240313,160500,6462171150,4890,4890,4890,4890,0
20240313,160400,6462171150,4890,4890,4890,4890,0
20240313,160300,6462171150,4890,4890,4890,4890,0
20240313,160200,6462171150,4890,4890,4890,4890,18076
20240313,160100,6462171150,4890,4890,4890,4890,0
20240313,160000,6462171150,4890,4890,4890,4890,0
20240313,155900,6462171150,4890,4890,4890,4890,0
20240313,155800,6462171150,4890,4890,4890,4890,0
20240313,155700,6462171150,4890,4890,4890,4890,0
20240313,155600,6462171150,4890,4890,4890,4890,0
20240313,155500,6462171150,4890,4890,4890,4890,0
20240313,155400,6462171150,4890,4890,4890,4890,0
20240313,155300,6462171150,4890,4890,4890,4890,0
20240313,155200,6462171150,4890,4890,4890,4890,0
20240313,155100,6462171150,4890,4890,4890,4890,0
20240313,155000,6462171150,4890,4890,4890,4890,0
20240313,154900,6462171150,4890,4890,4890,4890,0
20240313,154800,6462171150,4890,4890,4890,4890,0
20240313,154700,6462171150,4890,4890,4890,4890,0
20240313,154600,6462171150,4890,4890,4890,4890,0
20240313,154500,6462171150,4890,4890,4890,4890,0
20240313,154400,6462171150,4890,4890,4890,4890,0
20240313,154300,6462171150,4890,4890,4890,4890,0
20240313,154200,6462171150,4890,4890,4890,4890,0
20240313,154100,6462171150,4890,4890,4890,4890,0
20240313,154000,6462171150,4890,4890,4890,4890,0
20240313,153900,6462171150,4890,4890,4890,4890,0
20240313,153800,6462171150,4890,4890,4890,4890,0
20240313,153700,6462171150,4890,4890,4890,4890,0
20240313,153600,6462171150,4890,4890,4890,4890,0
20240313,153500,6462171150,4890,4890,4890,4890,0
20240313,153400,6462171150,4890,4890,4890,4890,0
20240313,153300,6462171150,4890,4890,4890,4890,0
20240313,153200,6462171150,4890,4890,4890,4890,18076
20240313,153100,6462171150,4890,4890,4890,4890,0
20240313,153000,6462171150,4890,4890,4890,4890,18076
20240313,152900,6373779510,4920,4920,4920,4920,0
20240313,152800,6373779510,4920,4920,4920,4920,0
20240313,152700,6373779510,4920,4920,4920,4920,0
20240313,152600,6373779510,4920,4920,4920,4920,0
20240313,152500,6373779510,4920,4920,4920,4920,0
20240313,152400,6373779510,4920,4920,4920,4920,0
20240313,152300,6373779510,4920,4920,4920,4920,0
20240313,152200,6373779510,4920,4920,4920,4920,0
20240313,152100,6373779510,4920,4920,4920,4920,0
20240313,152000,6373779510,4920,4920,4920,4920,0
20240313,151900,6373779510,4920,4890,4925,4890,3874
20240313,151800,6354772380,4905,4920,4920,4890,12522
20240313,151700,6293438695,4920,4915,4920,4910,327
20240313,151600,6291832475,4915,4915,4920,4910,1522
20240313,151500,6284353475,4915,4925,4925,4910,1507
20240313,151400,6276945830,4925,4930,4930,4920,1465
20240313,151300,6269738000,4920,4930,4940,4920,2790
20240313,151200,6255995240,4930,4940,4945,4930,492
20240313,151100,6253569155,4930,4930,4945,4930,582
20240313,151000,6250699065,4930,4925,4935,4920,997
20240313,150900,6245785525,4920,4940,4945,4920,7692
20240313,150800,6207893765,4945,4945,4950,4940,549
20240313,150700,6205178735,4940,4950,4950,4940,1101
20240313,150600,6199729785,4950,4960,4960,4940,2331
20240313,150500,6188210425,4960,4950,4960,4950,487
20240313,150400,6185796945,4950,4955,4960,4950,6990
20240313,150300,6151131965,4955,4950,4955,4940,2279
20240313,150200,6139850780,4950,4945,4950,4935,5269
20240313,150100,6113785130,4950,4950,4950,4935,192
20240313,150000,6112834975,4950,4945,4950,4945,719
20240313,145900,6109279175,4945,4930,4945,4930,405
20240313,145800,6107277950,4945,4945,4945,4930,7083
20240313,145700,6072349580,4945,4935,4945,4930,2399
20240313,145600,6060517640,4935,4940,4945,4935,593
20240313,145500,6057589225,4945,4935,4945,4935,1998
20240313,145400,6047717925,4940,4930,4940,4925,2100
20240313,145300,6037357550,4930,4935,4935,4925,3277
20240313,145200,6021213795,4920,4930,4935,4920,3282
20240313,145100,6005049610,4930,4935,4935,4925,250
20240313,145000,6003818100,4935,4925,4935,4925,687
20240313,144900,6000432600,4925,4925,4930,4920,4409
20240313,144800,5978737575,4925,4935,4935,4925,2777
20240313,144700,5965060075,4935,4930,4935,4930,120
20240313,144600,5964468080,4930,4925,4930,4925,77
20240313,144500,5964088480,4935,4935,4935,4920,2749
20240313,144400,5950550675,4935,4930,4935,4930,179
20240313,144300,5949668060,4935,4925,4935,4925,2496
20240313,144200,5937370430,4930,4930,4935,4920,1238
20240313,144100,5931272180,4930,4925,4930,4925,652
20240313,144000,5928060320,4925,4925,4925,4925,855
20240313,143900,5923849445,4925,4925,4925,4925,1
20240313,143800,5923844520,4920,4925,4925,4920,738
20240313,143700,5920210550,4925,4920,4925,4920,835
20240313,143600,5916099850,4925,4915,4925,4910,1625
20240313,143500,5908111990,4910,4905,4910,4905,2113
20240313,143400,5897737170,4910,4920,4920,4910,640
20240313,143300,5894591045,4915,4925,4925,4915,745
20240313,143200,5890925425,4925,4920,4925,4920,1361
20240313,143100,5884226600,4920,4920,4920,4915,41
20240313,143000,5884024890,4915,4915,4920,4915,963
20240313,142900,5879290740,4915,4915,4915,4915,114
20240313,142800,5878730430,4915,4910,4915,4895,3050
20240313,142700,5863782090,4910,4910,4910,4910,2
20240313,142600,5863772270,4910,4905,4910,4905,395
20240313,142500,5861834060,4905,4905,4910,4900,1593
20240313,142400,5854021010,4905,4895,4905,4895,3841
20240313,142300,5835204905,4895,4895,4895,4895,27
20240313,142200,5835072740,4895,4895,4895,4895,49
20240313,142100,5834832885,4895,4895,4895,4895,1074
20240313,142000,5829575655,4895,4895,4895,4895,105
20240313,141900,5829061680,4895,4900,4905,4895,604
20240313,141800,5826104805,4900,4900,4900,4900,769
20240313,141700,5822336705,4905,4905,4905,4905,101
20240313,141600,5821841300,4900,4910,4910,4900,38
20240313,141500,5821654905,4910,4910,4910,4905,1004
20240313,141400,5816730265,4910,4910,4910,4910,110
20240313,141300,5816190165,4915,4910,4915,4910,476
20240313,141200,5813851620,4905,4905,4905,4895,743
20240313,141100,5810210060,4910,4910,4910,4900,456
20240313,141000,5807974325,4905,4905,4905,4905,5
20240313,140900,5807949800,4895,4915,4915,4895,9132
20240313,140800,5763226520,4915,4910,4915,4900,396
20240313,140700,5761281015,4910,4895,4910,4895,699
20240313,140600,5757855870,4895,4890,4900,4890,597
20240313,140500,5754936145,4890,4885,4895,4885,985
20240313,140400,5750119960,4885,4885,4890,4885,342
20240313,140300,5748449085,4885,4885,4885,4875,290
20240313,140200,5747034640,4885,4885,4885,4885,12
20240313,140100,5746976020,4890,4890,4890,4890,36
20240313,140000,5746799980,4875,4885,4890,4875,3293
20240313,135900,5730712830,4885,4885,4890,4885,1366
20240313,135800,5724038345,4880,4875,4880,4875,270
20240313,135700,5722720995,4875,4870,4875,4870,34
20240313,135600,5722555400,4860,4865,4865,4860,40
20240313,135500,5722360885,4865,4865,4865,4865,1700
20240313,135400,5714090385,4865,4860,4865,4860,7009
20240313,135300,5679991605,4855,4865,4865,4855,1746
20240313,135200,5671506235,4865,4860,4865,4855,1284
20240313,135100,5665267415,4870,4865,4870,4860,227
20240313,135000,5664163925,4855,4870,4885,4850,2714
20240313,134900,5650970130,4875,4890,4890,4875,2368
20240313,134800,5639405005,4890,4900,4905,4890,608
20240313,134700,5636428620,4905,4885,4905,4880,2454
20240313,134600,5624411645,4890,4895,4895,4890,108
20240313,134500,5623883160,4880,4875,4900,4870,1356
20240313,134400,5617266540,4875,4870,4875,4860,462
20240313,134300,5615017220,4870,4870,4875,4870,962
20240313,134200,5610330620,4875,4860,4875,4860,1026
20240313,134100,5605331685,4850,4845,4865,4845,1364
20240313,134000,5598707765,4835,4850,4855,4835,815
20240313,133900,5594758185,4850,4840,4850,4825,1951
20240313,133800,5585322405,4840,4830,4840,4815,6587
20240313,133700,5553546770,4840,4850,4850,4815,16319
20240313,133600,5474736610,4850,4855,4855,4850,5791
20240313,133500,5446639775,4855,4865,4865,4855,1170
20240313,133400,5440954540,4860,4860,4870,4855,354
20240313,133300,5439234555,4855,4875,4875,4855,8316
20240313,133200,5398759285,4875,4875,4880,4875,3771
20240313,133100,5380360325,4875,4870,4875,4870,4532
20240313,133000,5358289225,4870,4900,4900,4870,13575
20240313,132900,5291970055,4900,4895,4900,4890,1740
20240313,132800,5283450860,4895,4900,4900,4895,413
20240313,132700,5281427955,4900,4900,4900,4890,809
20240313,132600,5277470095,4900,4895,4900,4895,1760
20240313,132500,5268854845,4895,4895,4895,4895,3710
20240313,132400,5250694395,4895,4895,4895,4895,250
20240313,132300,5249470645,4900,4900,4900,4900,237
20240313,132200,5248309345,4900,4910,4910,4900,806
20240313,132100,5244354435,4910,4900,4910,4900,465
20240313,132000,5242075905,4900,4905,4910,4895,10437
20240313,131900,5190929045,4910,4905,4910,4905,32
20240313,131800,5190771935,4905,4905,4905,4900,2101
20240313,131700,5180469035,4905,4905,4905,4905,4174
20240313,131600,5159995565,4905,4905,4910,4905,9596
20240313,131500,5112925185,4910,4910,4910,4905,1238
20240313,131400,5106849430,4910,4930,4930,4910,6208
20240313,131300,5076346630,4920,4920,4920,4920,595
20240313,131200,5073419230,4930,4935,4935,4915,3181
20240313,131100,5057768645,4920,4920,4935,4920,53
20240313,131000,5057507870,4920,4935,4935,4920,99
20240313,130900,5057020775,4920,4920,4920,4920,430
20240313,130800,5054905175,4935,4935,4935,4935,126
20240313,130700,5054283365,4920,4935,4935,4920,204
20240313,130600,5053278895,4935,4915,4935,4915,90
20240313,130500,5052835155,4915,4935,4935,4915,110
20240313,130400,5052293445,4935,4925,4935,4925,482
20240313,130300,5049919585,4925,4910,4925,4910,1000
20240313,130200,5045008565,4910,4910,4910,4910,377
20240313,130100,5043157495,4910,4915,4915,4910,140
20240313,130000,5042469595,4915,4910,4915,4910,668
20240313,125900,5039189665,4910,4915,4915,4910,218
20240313,125800,5038118455,4910,4910,4910,4905,884
20240313,125700,5033779570,4910,4910,4910,4910,427
20240313,125600,5031683000,4910,4905,4910,4900,1348
20240313,125500,5025066515,4905,4905,4910,4905,600
20240313,125400,5022123015,4905,4910,4910,4905,2712
20240313,125300,5008820630,4910,4910,4915,4910,2462
20240313,125200,4996732200,4910,4910,4910,4910,5169
20240313,125100,4971352410,4910,4905,4910,4905,98
20240313,125000,4970871605,4905,4910,4910,4905,2037
20240313,124900,4960874260,4915,4910,4915,4910,663
20240313,124800,4957618910,4910,4910,4910,4910,2
20240313,124700,4957609090,4905,4905,4905,4905,195
20240313,124600,4956652615,4905,4905,4905,4905,531
20240313,124500,4954048060,4905,4905,4915,4905,139
20240313,124400,4953365780,4905,4905,4905,4900,3085
20240313,124300,4938248315,4905,4905,4905,4905,3922
20240313,124200,4919010905,4905,4905,4910,4905,1280
20240313,124100,4912730005,4910,4910,4915,4910,3428
20240313,124000,4895896525,4905,4905,4915,4905,895
20240313,123900,4891502955,4905,4905,4910,4905,814
20240313,123800,4887510275,4900,4900,4900,4900,499
20240313,123700,4885065175,4905,4905,4905,4900,143
20240313,123600,4884364120,4905,4910,4910,4905,4235
20240313,123500,4863584325,4915,4910,4915,4910,1462
20240313,123400,4856405680,4910,4920,4920,4910,791
20240313,123300,4852518695,4920,4930,4930,4920,3066
20240313,123200,4837428740,4930,4935,4945,4930,1648
20240313,123100,4829303890,4950,4950,4950,4950,0
20240313,123000,4829303890,4950,4950,4950,4950,0
20240313,122900,4829303890,4950,4930,4950,4920,63
20240313,122800,4828992900,4955,4920,4960,4910,2010
20240313,122700,4819081520,4925,4930,4930,4920,330
20240313,122600,4817457390,4930,4930,4955,4930,168
20240313,122500,4816628535,4930,4925,4965,4925,1842
20240313,122400,4807502485,4920,4920,4920,4920,310
20240313,122300,4805977285,4920,4920,4920,4920,1793
20240313,122200,4797155725,4920,4915,4920,4910,2547
20240313,122100,4784643565,4910,4905,4925,4905,64
20240313,122000,4784329435,4910,4910,4910,4910,1378
20240313,121900,4777563455,4910,4910,4910,4910,1650
20240313,121800,4769461955,4910,4905,4910,4905,1496
20240313,121700,4762122870,4905,4905,4910,4905,474
20240313,121600,4759797400,4910,4900,4910,4900,2048
20240313,121500,4749758475,4900,4905,4905,4900,3569
20240313,121400,4732260690,4905,4910,4910,4905,1764
20240313,121300,4723608055,4905,4905,4910,4900,11543
20240313,121200,4667038210,4905,4910,4910,4905,9498
20240313,121100,4620440480,4910,4915,4925,4910,5115
20240313,121000,4595306400,4915,4920,4920,4905,11544
20240313,120900,4538604740,4920,4940,4950,4920,13686
20240313,120800,4471211895,4950,4965,4970,4930,5845
20240313,120700,4442304005,4965,4965,4970,4935,3902
20240313,120600,4423007460,4965,4970,4970,4940,4331
20240313,120500,4401561070,4970,4970,4980,4940,7028
20240313,120400,4366724170,4940,4970,4980,4930,11839
20240313,120300,4308199445,4970,4960,4970,4940,3983
20240313,120200,4288435175,4940,4945,4965,4935,3678
20240313,120100,4270247140,4945,4955,4965,4940,3141
20240313,120000,4254675740,4955,4975,4975,4940,11293
20240313,115900,4198869325,4975,4980,4980,4940,22388
20240313,115800,4087933970,4980,4965,4980,4955,6154
20240313,115700,4057373515,4980,4960,4985,4960,2445
20240313,115600,4045197315,4980,4970,4985,4960,3106
20240313,115500,4029774435,4960,4970,4995,4960,5543
20240313,115400,4002229220,4975,4980,4995,4960,27797
20240313,115300,3864076750,4995,4970,4995,4970,6620
20240313,115200,3831100865,4970,4975,4985,4965,3412
20240313,115100,3814133400,4985,4995,4995,4970,15602
20240313,115000,3736435115,4995,5000,5010,4980,9494
20240313,114900,3688984505,5000,5010,5020,4980,18771
20240313,114800,3595152170,5020,4990,5020,4990,21246
20240313,114700,3489052225,5010,4995,5010,4990,9564
20240313,114600,3441261405,4995,4995,4995,4970,8412
20240313,114500,3399248400,4970,4960,4995,4955,8909
20240313,114400,3354936745,4955,4955,4955,4955,3061
20240313,114300,3339769490,4955,4955,4960,4955,1200
20240313,114200,3333818750,4960,4960,4960,4960,203
20240313,114100,3332811870,4955,4955,4965,4955,2162
20240313,114000,3322099100,4965,4960,4965,4955,1946
20240313,113900,3312447685,4955,4960,4960,4955,1650
20240313,113800,3304264680,4960,4965,4965,4955,1572
20240313,113700,3296467600,4960,4960,4960,4955,2693
20240313,113600,3283110470,4960,4960,4965,4960,4919
20240313,113500,3258711975,4960,4965,4965,4960,174
20240313,113400,3257848165,4965,4965,4965,4960,136
20240313,113300,3257172950,4965,4965,4965,4965,100
20240313,113200,3256676450,4965,4965,4965,4960,1161
20240313,113100,3250912095,4965,4965,4965,4965,474
20240313,113000,3248558685,4965,4960,4965,4960,1002
20240313,112900,3243587670,4955,4955,4955,4955,330
20240313,112800,3241952520,4955,4955,4960,4955,1104
20240313,112700,3236479690,4960,4955,4960,4955,845
20240313,112600,3232289665,4950,4955,4965,4950,1020
20240313,112500,3227232085,4975,4950,4975,4950,7732
20240313,112400,3188938825,4955,4955,4955,4950,466
20240313,112300,3186631265,4955,4955,4955,4945,13740
20240313,112200,3118642340,4950,4955,4965,4950,2018
20240313,112100,3108650035,4955,4955,4965,4955,59
20240313,112000,3108357585,4955,4960,4965,4950,1238
20240313,111900,3102225730,4960,4955,4975,4950,1585
20240313,111800,3094378005,4970,4955,4970,4950,924
20240313,111700,3089800280,4970,4955,4970,4955,2303
20240313,111600,3078385900,4970,4955,4970,4955,687
20240313,111500,3074981800,4955,4955,4955,4950,417
20240313,111400,3072915610,4955,4955,4955,4950,1001
20240313,111300,3067958930,4955,4955,4955,4950,5054
20240313,111200,3042937875,4955,4960,4970,4950,5123
20240313,111100,3017555400,4955,4955,4965,4955,862
20240313,111000,3013283910,4950,4950,4970,4950,3441
20240313,110900,2996216835,4950,4960,4960,4950,4312
20240313,110800,2974854920,4960,4965,4965,4950,30218
20240313,110700,2824998285,4965,4965,4965,4965,2550
20240313,110600,2812337535,4970,4965,4970,4965,1838
20240313,110500,2803206230,4965,4970,4975,4965,4061
20240313,110400,2783037430,4970,4975,4975,4970,5182
20240313,110300,2757282870,4970,4980,4980,4970,5335
20240313,110200,2730750750,4990,4975,4990,4975,463
20240313,110100,2728445010,4990,4980,4990,4975,1559
20240313,110000,2720685180,4975,4995,4995,4975,9004
20240313,105900,2675852600,4980,4990,4995,4980,6685
20240313,105800,2642542925,4995,4995,4995,4990,1609
20240313,105700,2634507170,4995,4990,4995,4990,1211
20240313,105600,2628464275,4995,4995,4995,4995,1
20240313,105500,2628459280,4985,4995,4995,4985,2830
20240313,105400,2614341235,5000,4995,5000,4995,3
20240313,105300,2614326245,5000,4995,5000,4995,2286
20240313,105200,2602896595,5000,4995,5000,4995,347
20240313,105100,2601163280,4995,4995,4995,4995,1136
20240313,105000,2595488960,5000,5000,5000,4995,523
20240313,104900,2592875970,5000,4995,5000,4995,623
20240313,104800,2589764060,4995,4995,5000,4990,2027
20240313,104700,2579644295,4995,4990,4995,4990,127
20240313,104600,2579010475,4985,4990,4990,4985,9
20240313,104500,2578965605,4995,4980,4995,4980,1033
20240313,104400,2573807515,4980,4985,4990,4980,450
20240313,104300,2571563520,5000,4985,5000,4985,206
20240313,104200,2570534570,5000,4995,5000,4980,915
20240313,104100,2565964470,5000,4980,5000,4980,161
20240313,104000,2565162670,5000,4985,5000,4980,333
20240313,103900,2563503440,4985,4985,4985,4985,1103
20240313,103800,2558004985,4985,4980,5000,4980,561
20240313,103700,2555211120,4980,4985,4985,4980,1827
20240313,103600,2546107245,4985,4985,4985,4985,885
20240313,103500,2541695520,4990,5000,5000,4990,3453
20240313,103400,2524465030,5000,5000,5000,4995,613
20240313,103300,2521403040,5000,5000,5000,5000,278
20240313,103200,2520013040,4990,4990,4990,4990,2146
20240313,103100,2509304500,4990,5000,5000,4990,2458
20240313,103000,2497016510,5000,5000,5010,5000,1990
20240313,102900,2487061070,5000,5010,5010,5000,1540
20240313,102800,2479358880,5020,5020,5020,5020,712
20240313,102700,2475784640,5010,5000,5010,5000,2554
20240313,102600,2463003020,5000,4995,5000,4990,1303
20240313,102500,2456494490,4995,4990,4995,4990,664
20240313,102400,2453180630,4990,4980,4990,4980,138
20240313,102300,2452493010,4990,4980,4990,4980,4714
20240313,102200,2429012290,4980,4975,4980,4970,1808
20240313,102100,2420017340,4980,4980,4980,4970,2562
20240313,102000,2407264100,4970,4965,4980,4965,1370
20240313,101900,2400453210,4970,4970,4970,4965,6333
20240313,101800,2369003965,4970,4975,4975,4965,12191
20240313,101700,2308401210,4980,4980,4985,4975,675
20240313,101600,2305039715,4980,4990,4990,4970,3703
20240313,101500,2286611470,4985,4980,4985,4975,1316
20240313,101400,2280061720,4975,4990,4990,4975,4405
20240313,101300,2258142395,4975,4985,4990,4975,3489
20240313,101200,2240771195,4985,4990,4990,4985,1680
20240313,101100,2232393560,4990,4990,5000,4990,1391
20240313,101000,2225449175,4990,4985,4990,4980,750
20240313,100900,2221711595,4980,4980,4980,4980,376
20240313,100800,2219839115,4975,4980,4985,4975,2699
20240313,100700,2206409815,4975,4980,4985,4975,7643
20240313,100600,2168365265,4985,4980,4985,4980,2565
20240313,100500,2155584950,4980,4985,4985,4980,4755
20240313,100400,2131902815,4985,4985,4990,4980,7908
20240313,100300,2092506505,4985,4995,4995,4985,1127
20240313,100200,2086881425,4995,4995,4995,4990,2932
20240313,100100,2072250695,4995,4995,5000,4990,1367
20240313,100000,2065422705,4995,4995,4995,4990,2404
20240313,095900,2053415230,5000,5010,5010,5000,3258
20240313,095800,2037118980,5010,5000,5010,5000,735
20240313,095700,2033438630,5010,5010,5010,5000,1323
20240313,095600,2026823020,5010,5010,5020,5000,1468
20240313,095500,2019478610,5010,5010,5020,5010,2770
20240313,095400,2005600900,5020,5020,5020,5010,944
20240313,095300,2000867020,5020,5020,5020,5010,23
20240313,095200,2000751580,5020,5020,5020,5020,568
20240313,095100,1997900220,5010,5020,5020,5010,272
20240313,095000,1996537130,5020,5020,5020,5010,2266
20240313,094900,1985180710,5010,5020,5020,5010,2630
20240313,094800,1971997680,5020,5020,5020,5010,2109
20240313,094700,1961416550,5020,5020,5020,5010,643
20240313,094600,1958189720,5020,5030,5030,5020,2254
20240313,094500,1946873840,5030,5030,5030,5020,247
20240313,094400,1945631450,5030,5020,5030,5020,503
20240313,094300,1943104690,5040,5010,5050,5000,5924
20240313,094200,1913353670,5020,5010,5020,5000,6957
20240313,094100,1878530270,5020,5020,5020,5010,1034
20240313,094000,1873343720,5020,5030,5030,5020,2266
20240313,093900,1861966720,5020,5030,5030,5020,3185
20240313,093800,1845957060,5030,5060,5060,5030,6967
20240313,093700,1810820850,5060,5040,5060,5040,3498
20240313,093600,1793165670,5040,5050,5050,5040,2101
20240313,093500,1782556630,5050,5040,5050,5030,5227
20240313,093400,1756209840,5050,5060,5070,5030,3629
20240313,093300,1737876460,5050,5050,5060,5040,2350
20240313,093200,1725991780,5050,5040,5050,5030,2150
20240313,093100,1715148710,5040,5030,5040,5030,5181
20240313,093000,1689083740,5040,5020,5040,5020,842
20240313,092900,1684853800,5020,5020,5040,5020,2152
20240313,092800,1674046260,5020,5010,5020,5000,6123
20240313,092700,1643323240,5000,5010,5010,5000,2526
20240313,092600,1630673090,5010,5000,5010,5000,1169
20240313,092500,1624825090,5000,5000,5010,5000,3240
20240313,092400,1608617290,5010,5000,5010,5000,944
20240313,092300,1603893180,4995,4980,5000,4980,2016
20240313,092200,1593824420,4980,4970,4995,4970,3578
20240313,092100,1576040045,4970,5000,5000,4970,21000
20240313,092000,1471470085,5020,4980,5020,4980,7801
20240313,091900,1432543145,4985,5000,5000,4980,4089
20240313,091800,1412164960,5000,4970,5000,4960,9947
20240313,091700,1362723705,4970,4975,4985,4970,9807
20240313,091600,1313941550,4975,4980,4985,4975,11110
20240313,091500,1258620155,4980,5000,5000,4970,7640
20240313,091400,1220614495,5000,5000,5010,4985,9226
20240313,091300,1174508050,5010,5020,5020,5000,7547
20240313,091200,1136727840,5020,5020,5020,4995,22487
20240313,091100,1024135420,5020,5040,5050,5020,19155
20240313,091000,927842360,5040,5040,5050,5040,9252
20240313,090900,881163990,5050,5060,5070,5040,15792
20240313,090800,801404250,5070,5090,5090,5060,8144
20240313,090700,760120980,5090,5090,5110,5090,7815
20240313,090600,720250570,5090,5090,5100,5060,18502
20240313,090500,626295880,5080,5090,5100,5080,5860
20240313,090400,596468610,5080,5080,5100,5080,3096
20240313,090300,580719200,5110,5120,5120,5080,19842
20240313,090200,479515130,5120,5110,5140,5090,13313
20240313,090100,411443770,5100,5110,5130,5090,22029
20240313,090000,298824980,5120,5120,5130,5080,58430