KissMeData/220100/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,203900,3292762590,9670,9670,9670,9670,6171
20240304,203800,3292762590,9670,9670,9670,9670,0
20240304,203700,3292762590,9670,9670,9670,9670,0
20240304,203600,3292762590,9670,9670,9670,9670,0
20240304,203500,3292762590,9670,9670,9670,9670,0
20240304,203400,3292762590,9670,9670,9670,9670,0
20240304,203300,3292762590,9670,9670,9670,9670,0
20240304,203200,3292762590,9670,9670,9670,9670,0
20240304,203100,3292762590,9670,9670,9670,9670,0
20240304,203000,3292762590,9670,9670,9670,9670,0
20240304,202900,3292762590,9670,9670,9670,9670,0
20240304,202800,3292762590,9670,9670,9670,9670,0
20240304,202700,3292762590,9670,9670,9670,9670,0
20240304,202600,3292762590,9670,9670,9670,9670,0
20240304,202500,3292762590,9670,9670,9670,9670,0
20240304,202400,3292762590,9670,9670,9670,9670,0
20240304,202300,3292762590,9670,9670,9670,9670,0
20240304,202200,3292762590,9670,9670,9670,9670,0
20240304,202100,3292762590,9670,9670,9670,9670,0
20240304,202000,3292762590,9670,9670,9670,9670,0
20240304,201900,3292762590,9670,9670,9670,9670,0
20240304,201800,3292762590,9670,9670,9670,9670,0
20240304,201700,3292762590,9670,9670,9670,9670,0
20240304,201600,3292762590,9670,9670,9670,9670,0
20240304,201500,3292762590,9670,9670,9670,9670,0
20240304,201400,3292762590,9670,9670,9670,9670,0
20240304,201300,3292762590,9670,9670,9670,9670,0
20240304,201200,3292762590,9670,9670,9670,9670,0
20240304,201100,3292762590,9670,9670,9670,9670,0
20240304,201000,3292762590,9670,9670,9670,9670,0
20240304,200900,3292762590,9670,9670,9670,9670,6171
20240304,200800,3292762590,9670,9670,9670,9670,0
20240304,200700,3292762590,9670,9670,9670,9670,0
20240304,200600,3292762590,9670,9670,9670,9670,0
20240304,200500,3292762590,9670,9670,9670,9670,0
20240304,200400,3292762590,9670,9670,9670,9670,0
20240304,200300,3292762590,9670,9670,9670,9670,0
20240304,200200,3292762590,9670,9670,9670,9670,0
20240304,200100,3292762590,9670,9670,9670,9670,0
20240304,200000,3292762590,9670,9670,9670,9670,0
20240304,195900,3292762590,9670,9670,9670,9670,0
20240304,195800,3292762590,9670,9670,9670,9670,0
20240304,195700,3292762590,9670,9670,9670,9670,0
20240304,195600,3292762590,9670,9670,9670,9670,0
20240304,195500,3292762590,9670,9670,9670,9670,0
20240304,195400,3292762590,9670,9670,9670,9670,0
20240304,195300,3292762590,9670,9670,9670,9670,0
20240304,195200,3292762590,9670,9670,9670,9670,0
20240304,195100,3292762590,9670,9670,9670,9670,0
20240304,195000,3292762590,9670,9670,9670,9670,0
20240304,194900,3292762590,9670,9670,9670,9670,0
20240304,194800,3292762590,9670,9670,9670,9670,0
20240304,194700,3292762590,9670,9670,9670,9670,0
20240304,194600,3292762590,9670,9670,9670,9670,0
20240304,194500,3292762590,9670,9670,9670,9670,0
20240304,194400,3292762590,9670,9670,9670,9670,0
20240304,194300,3292762590,9670,9670,9670,9670,0
20240304,194200,3292762590,9670,9670,9670,9670,0
20240304,194100,3292762590,9670,9670,9670,9670,0
20240304,194000,3292762590,9670,9670,9670,9670,0
20240304,193900,3292762590,9670,9670,9670,9670,6171
20240304,193800,3292762590,9670,9670,9670,9670,0
20240304,193700,3292762590,9670,9670,9670,9670,0
20240304,193600,3292762590,9670,9670,9670,9670,0
20240304,193500,3292762590,9670,9670,9670,9670,0
20240304,193400,3292762590,9670,9670,9670,9670,0
20240304,193300,3292762590,9670,9670,9670,9670,0
20240304,193200,3292762590,9670,9670,9670,9670,0
20240304,193100,3292762590,9670,9670,9670,9670,0
20240304,193000,3292762590,9670,9670,9670,9670,0
20240304,192900,3292762590,9670,9670,9670,9670,0
20240304,192800,3292762590,9670,9670,9670,9670,0
20240304,192700,3292762590,9670,9670,9670,9670,0
20240304,192600,3292762590,9670,9670,9670,9670,0
20240304,192500,3292762590,9670,9670,9670,9670,0
20240304,192400,3292762590,9670,9670,9670,9670,0
20240304,192300,3292762590,9670,9670,9670,9670,0
20240304,192200,3292762590,9670,9670,9670,9670,0
20240304,192100,3292762590,9670,9670,9670,9670,0
20240304,192000,3292762590,9670,9670,9670,9670,0
20240304,191900,3292762590,9670,9670,9670,9670,0
20240304,191800,3292762590,9670,9670,9670,9670,0
20240304,191700,3292762590,9670,9670,9670,9670,0
20240304,191600,3292762590,9670,9670,9670,9670,0
20240304,191500,3292762590,9670,9670,9670,9670,0
20240304,191400,3292762590,9670,9670,9670,9670,0
20240304,191300,3292762590,9670,9670,9670,9670,0
20240304,191200,3292762590,9670,9670,9670,9670,0
20240304,191100,3292762590,9670,9670,9670,9670,0
20240304,191000,3292762590,9670,9670,9670,9670,0
20240304,190900,3292762590,9670,9670,9670,9670,6171
20240304,190800,3292762590,9670,9670,9670,9670,0
20240304,190700,3292762590,9670,9670,9670,9670,0
20240304,190600,3292762590,9670,9670,9670,9670,0
20240304,190500,3292762590,9670,9670,9670,9670,0
20240304,190400,3292762590,9670,9670,9670,9670,0
20240304,190300,3292762590,9670,9670,9670,9670,0
20240304,190200,3292762590,9670,9670,9670,9670,0
20240304,190100,3292762590,9670,9670,9670,9670,0
20240304,190000,3292762590,9670,9670,9670,9670,0
20240304,185900,3292762590,9670,9670,9670,9670,0
20240304,185800,3292762590,9670,9670,9670,9670,0
20240304,185700,3292762590,9670,9670,9670,9670,0
20240304,185600,3292762590,9670,9670,9670,9670,0
20240304,185500,3292762590,9670,9670,9670,9670,0
20240304,185400,3292762590,9670,9670,9670,9670,0
20240304,185300,3292762590,9670,9670,9670,9670,0
20240304,185200,3292762590,9670,9670,9670,9670,0
20240304,185100,3292762590,9670,9670,9670,9670,0
20240304,185000,3292762590,9670,9670,9670,9670,0
20240304,184900,3292762590,9670,9670,9670,9670,0
20240304,184800,3292762590,9670,9670,9670,9670,0
20240304,184700,3292762590,9670,9670,9670,9670,0
20240304,184600,3292762590,9670,9670,9670,9670,0
20240304,184500,3292762590,9670,9670,9670,9670,0
20240304,184400,3292762590,9670,9670,9670,9670,0
20240304,184300,3292762590,9670,9670,9670,9670,0
20240304,184200,3292762590,9670,9670,9670,9670,0
20240304,184100,3292762590,9670,9670,9670,9670,0
20240304,184000,3292762590,9670,9670,9670,9670,0
20240304,183900,3292762590,9670,9670,9670,9670,6171
20240304,183800,3292762590,9670,9670,9670,9670,0
20240304,183700,3292762590,9670,9670,9670,9670,0
20240304,183600,3292762590,9670,9670,9670,9670,0
20240304,183500,3292762590,9670,9670,9670,9670,0
20240304,183400,3292762590,9670,9670,9670,9670,0
20240304,183300,3292762590,9670,9670,9670,9670,0
20240304,183200,3292762590,9670,9670,9670,9670,0
20240304,183100,3292762590,9670,9670,9670,9670,0
20240304,183000,3292762590,9670,9670,9670,9670,0
20240304,182900,3292762590,9670,9670,9670,9670,0
20240304,182800,3292762590,9670,9670,9670,9670,0
20240304,182700,3292762590,9670,9670,9670,9670,0
20240304,182600,3292762590,9670,9670,9670,9670,0
20240304,182500,3292762590,9670,9670,9670,9670,0
20240304,182400,3292762590,9670,9670,9670,9670,0
20240304,182300,3292762590,9670,9670,9670,9670,0
20240304,182200,3292762590,9670,9670,9670,9670,0
20240304,182100,3292762590,9670,9670,9670,9670,0
20240304,182000,3292762590,9670,9670,9670,9670,0
20240304,181900,3292762590,9670,9670,9670,9670,0
20240304,181800,3292762590,9670,9670,9670,9670,0
20240304,181700,3292762590,9670,9670,9670,9670,0
20240304,181600,3292762590,9670,9670,9670,9670,0
20240304,181500,3292762590,9670,9670,9670,9670,0
20240304,181400,3292762590,9670,9670,9670,9670,0
20240304,181300,3292762590,9670,9670,9670,9670,0
20240304,181200,3292762590,9670,9670,9670,9670,0
20240304,181100,3292762590,9670,9670,9670,9670,0
20240304,181000,3292762590,9670,9670,9670,9670,0
20240304,180900,3292762590,9670,9670,9670,9670,6171
20240304,180800,3292762590,9670,9670,9670,9670,0
20240304,180700,3292762590,9670,9670,9670,9670,0
20240304,180600,3292762590,9670,9670,9670,9670,0
20240304,180500,3292762590,9670,9670,9670,9670,0
20240304,180400,3292762590,9670,9670,9670,9670,0
20240304,180300,3292762590,9670,9670,9670,9670,0
20240304,180200,3292762590,9670,9670,9670,9670,0
20240304,180100,3292762590,9670,9670,9670,9670,0
20240304,180000,3292762590,9670,9670,9670,9670,0
20240304,175900,3292762590,9670,9670,9670,9670,0
20240304,175800,3292762590,9670,9670,9670,9670,0
20240304,175700,3292762590,9670,9670,9670,9670,0
20240304,175600,3292762590,9670,9670,9670,9670,0
20240304,175500,3292762590,9670,9670,9670,9670,0
20240304,175400,3292762590,9670,9670,9670,9670,0
20240304,175300,3292762590,9670,9670,9670,9670,0
20240304,175200,3292762590,9670,9670,9670,9670,0
20240304,175100,3292762590,9670,9670,9670,9670,0
20240304,175000,3292762590,9670,9670,9670,9670,0
20240304,174900,3292762590,9670,9670,9670,9670,0
20240304,174800,3292762590,9670,9670,9670,9670,0
20240304,174700,3292762590,9670,9670,9670,9670,0
20240304,174600,3292762590,9670,9670,9670,9670,0
20240304,174500,3292762590,9670,9670,9670,9670,0
20240304,174400,3292762590,9670,9670,9670,9670,0
20240304,174300,3292762590,9670,9670,9670,9670,0
20240304,174200,3292762590,9670,9670,9670,9670,0
20240304,174100,3292762590,9670,9670,9670,9670,0
20240304,174000,3292762590,9670,9670,9670,9670,0
20240304,173900,3292762590,9670,9670,9670,9670,6171
20240304,173800,3292762590,9670,9670,9670,9670,0
20240304,173700,3292762590,9670,9670,9670,9670,0
20240304,173600,3292762590,9670,9670,9670,9670,0
20240304,173500,3292762590,9670,9670,9670,9670,0
20240304,173400,3292762590,9670,9670,9670,9670,0
20240304,173300,3292762590,9670,9670,9670,9670,0
20240304,173200,3292762590,9670,9670,9670,9670,0
20240304,173100,3292762590,9670,9670,9670,9670,0
20240304,173000,3292762590,9670,9670,9670,9670,0
20240304,172900,3292762590,9670,9670,9670,9670,0
20240304,172800,3292762590,9670,9670,9670,9670,0
20240304,172700,3292762590,9670,9670,9670,9670,0
20240304,172600,3292762590,9670,9670,9670,9670,0
20240304,172500,3292762590,9670,9670,9670,9670,0
20240304,172400,3292762590,9670,9670,9670,9670,0
20240304,172300,3292762590,9670,9670,9670,9670,0
20240304,172200,3292762590,9670,9670,9670,9670,0
20240304,172100,3292762590,9670,9670,9670,9670,0
20240304,172000,3292762590,9670,9670,9670,9670,0
20240304,171900,3292762590,9670,9670,9670,9670,0
20240304,171800,3292762590,9670,9670,9670,9670,0
20240304,171700,3292762590,9670,9670,9670,9670,0
20240304,171600,3292762590,9670,9670,9670,9670,0
20240304,171500,3292762590,9670,9670,9670,9670,0
20240304,171400,3292762590,9670,9670,9670,9670,0
20240304,171300,3292762590,9670,9670,9670,9670,0
20240304,171200,3292762590,9670,9670,9670,9670,0
20240304,171100,3292762590,9670,9670,9670,9670,0
20240304,171000,3292762590,9670,9670,9670,9670,0
20240304,170900,3292762590,9670,9670,9670,9670,6171
20240304,170800,3292762590,9670,9670,9670,9670,0
20240304,170700,3292762590,9670,9670,9670,9670,0
20240304,170600,3292762590,9670,9670,9670,9670,0
20240304,170500,3292762590,9670,9670,9670,9670,0
20240304,170400,3292762590,9670,9670,9670,9670,0
20240304,170300,3292762590,9670,9670,9670,9670,0
20240304,170200,3292762590,9670,9670,9670,9670,0
20240304,170100,3292762590,9670,9670,9670,9670,0
20240304,170000,3292762590,9670,9670,9670,9670,0
20240304,165900,3292762590,9670,9670,9670,9670,0
20240304,165800,3292762590,9670,9670,9670,9670,0
20240304,165700,3292762590,9670,9670,9670,9670,0
20240304,165600,3292762590,9670,9670,9670,9670,0
20240304,165500,3292762590,9670,9670,9670,9670,0
20240304,165400,3292762590,9670,9670,9670,9670,0
20240304,165300,3292762590,9670,9670,9670,9670,0
20240304,165200,3292762590,9670,9670,9670,9670,0
20240304,165100,3292762590,9670,9670,9670,9670,0
20240304,165000,3292762590,9670,9670,9670,9670,0
20240304,164900,3292762590,9670,9670,9670,9670,0
20240304,164800,3292762590,9670,9670,9670,9670,0
20240304,164700,3292762590,9670,9670,9670,9670,0
20240304,164600,3292762590,9670,9670,9670,9670,0
20240304,164500,3292762590,9670,9670,9670,9670,0
20240304,164400,3292762590,9670,9670,9670,9670,0
20240304,164300,3292762590,9670,9670,9670,9670,0
20240304,164200,3292762590,9670,9670,9670,9670,0
20240304,164100,3292762590,9670,9670,9670,9670,0
20240304,164000,3292762590,9670,9670,9670,9670,0
20240304,163900,3292762590,9670,9670,9670,9670,6171
20240304,163800,3292762590,9670,9670,9670,9670,0
20240304,163700,3292762590,9670,9670,9670,9670,0
20240304,163600,3292762590,9670,9670,9670,9670,0
20240304,163500,3292762590,9670,9670,9670,9670,0
20240304,163400,3292762590,9670,9670,9670,9670,0
20240304,163300,3292762590,9670,9670,9670,9670,0
20240304,163200,3292762590,9670,9670,9670,9670,0
20240304,163100,3292762590,9670,9670,9670,9670,0
20240304,163000,3292762590,9670,9670,9670,9670,0
20240304,162900,3292762590,9670,9670,9670,9670,0
20240304,162800,3292762590,9670,9670,9670,9670,0
20240304,162700,3292762590,9670,9670,9670,9670,0
20240304,162600,3292762590,9670,9670,9670,9670,0
20240304,162500,3292762590,9670,9670,9670,9670,0
20240304,162400,3292762590,9670,9670,9670,9670,0
20240304,162300,3292762590,9670,9670,9670,9670,0
20240304,162200,3292762590,9670,9670,9670,9670,0
20240304,162100,3292762590,9670,9670,9670,9670,0
20240304,162000,3292762590,9670,9670,9670,9670,0
20240304,161900,3292762590,9670,9670,9670,9670,0
20240304,161800,3292762590,9670,9670,9670,9670,0
20240304,161700,3292762590,9670,9670,9670,9670,0
20240304,161600,3292762590,9670,9670,9670,9670,0
20240304,161500,3292762590,9670,9670,9670,9670,0
20240304,161400,3292762590,9670,9670,9670,9670,0
20240304,161300,3292762590,9670,9670,9670,9670,0
20240304,161200,3292762590,9670,9670,9670,9670,0
20240304,161100,3292762590,9670,9670,9670,9670,0
20240304,161000,3292762590,9670,9670,9670,9670,0
20240304,160900,3292762590,9670,9670,9670,9670,6171
20240304,160800,3292762590,9670,9670,9670,9670,0
20240304,160700,3292762590,9670,9670,9670,9670,0
20240304,160600,3292762590,9670,9670,9670,9670,0
20240304,160500,3292762590,9670,9670,9670,9670,0
20240304,160400,3292762590,9670,9670,9670,9670,0
20240304,160300,3292762590,9670,9670,9670,9670,0
20240304,160200,3292762590,9670,9670,9670,9670,0
20240304,160100,3292762590,9670,9670,9670,9670,0
20240304,160000,3292762590,9670,9670,9670,9670,0
20240304,155900,3292762590,9670,9670,9670,9670,0
20240304,155800,3292762590,9670,9670,9670,9670,0
20240304,155700,3292762590,9670,9670,9670,9670,0
20240304,155600,3292762590,9670,9670,9670,9670,0
20240304,155500,3292762590,9670,9670,9670,9670,0
20240304,155400,3292762590,9670,9670,9670,9670,0
20240304,155300,3292762590,9670,9670,9670,9670,0
20240304,155200,3292762590,9670,9670,9670,9670,0
20240304,155100,3292762590,9670,9670,9670,9670,0
20240304,155000,3292762590,9670,9670,9670,9670,0
20240304,154900,3292762590,9670,9670,9670,9670,0
20240304,154800,3292762590,9670,9670,9670,9670,0
20240304,154700,3292762590,9670,9670,9670,9670,0
20240304,154600,3292762590,9670,9670,9670,9670,0
20240304,154500,3292762590,9670,9670,9670,9670,0
20240304,154400,3292762590,9670,9670,9670,9670,0
20240304,154300,3292762590,9670,9670,9670,9670,0
20240304,154200,3292762590,9670,9670,9670,9670,0
20240304,154100,3292762590,9670,9670,9670,9670,0
20240304,154000,3292762590,9670,9670,9670,9670,0
20240304,153900,3292762590,9670,9670,9670,9670,6171
20240304,153800,3292762590,9670,9670,9670,9670,0
20240304,153700,3292762590,9670,9670,9670,9670,0
20240304,153600,3292762590,9670,9670,9670,9670,0
20240304,153500,3292762590,9670,9670,9670,9670,0
20240304,153400,3292762590,9670,9670,9670,9670,0
20240304,153300,3292762590,9670,9670,9670,9670,0
20240304,153200,3292762590,9670,9670,9670,9670,0
20240304,153100,3292762590,9670,9670,9670,9670,0
20240304,153000,3292762590,9670,9670,9670,9670,6171
20240304,152900,3233089020,9650,9650,9650,9650,0
20240304,152800,3233089020,9650,9650,9650,9650,0
20240304,152700,3233089020,9650,9650,9650,9650,0
20240304,152600,3233089020,9650,9650,9650,9650,0
20240304,152500,3233089020,9650,9650,9650,9650,0
20240304,152400,3233089020,9650,9650,9650,9650,0
20240304,152300,3233089020,9650,9650,9650,9650,0
20240304,152200,3233089020,9650,9650,9650,9650,0
20240304,152100,3233089020,9650,9650,9650,9650,0
20240304,152000,3233089020,9650,9650,9650,9650,0
20240304,151900,3233089020,9650,9660,9660,9640,2038
20240304,151800,3213417340,9660,9670,9670,9660,1369
20240304,151700,3200191530,9670,9660,9670,9660,111
20240304,151600,3199118360,9660,9660,9670,9660,619
20240304,151500,3193138730,9670,9670,9680,9660,125
20240304,151400,3191929960,9670,9670,9680,9650,648
20240304,151300,3185669120,9670,9660,9670,9650,987
20240304,151200,3176142780,9650,9650,9670,9650,383
20240304,151100,3172446210,9660,9670,9680,9650,374
20240304,151000,3168832440,9670,9680,9680,9670,336
20240304,150900,3165581300,9670,9680,9680,9670,165
20240304,150800,3163985720,9670,9660,9670,9660,305
20240304,150700,3161036950,9670,9710,9710,9670,4503
20240304,150600,3117397000,9730,9710,9730,9700,1068
20240304,150500,3107029390,9720,9720,9720,9710,126
20240304,150400,3105804760,9720,9730,9730,9720,1378
20240304,150300,3092404300,9740,9730,9740,9730,615
20240304,150200,3086419930,9730,9730,9740,9720,662
20240304,150100,3079980030,9740,9740,9740,9730,194
20240304,150000,3078091400,9740,9740,9750,9740,236
20240304,145900,3075792550,9740,9740,9740,9730,215
20240304,145800,3073700050,9730,9740,9750,9730,326
20240304,145700,3070526570,9740,9720,9750,9710,891
20240304,145600,3061860160,9710,9700,9710,9700,801
20240304,145500,3054082510,9710,9680,9710,9680,127
20240304,145400,3052850890,9700,9690,9710,9690,717
20240304,145300,3045896390,9690,9660,9690,9660,1164
20240304,145200,3034631030,9660,9670,9680,9660,221
20240304,145100,3032493960,9680,9670,9680,9670,965
20240304,145000,3023156980,9660,9670,9670,9660,169
20240304,144900,3021523810,9660,9660,9680,9660,589
20240304,144800,3015832750,9660,9670,9670,9660,330
20240304,144700,3012644740,9660,9680,9680,9660,333
20240304,144600,3009426040,9660,9680,9680,9660,238
20240304,144500,3007122940,9680,9660,9690,9660,422
20240304,144400,3003038530,9690,9720,9720,9660,3058
20240304,144300,2973412770,9720,9710,9720,9710,150
20240304,144200,2971954830,9710,9700,9710,9700,195
20240304,144100,2970061430,9700,9680,9700,9680,261
20240304,144000,2967531920,9680,9680,9690,9680,663
20240304,143900,2961113610,9680,9680,9680,9680,51
20240304,143800,2960619930,9670,9680,9680,9670,90
20240304,143700,2959749530,9670,9660,9670,9660,526
20240304,143600,2954665340,9660,9650,9660,9650,423
20240304,143500,2950582830,9650,9660,9670,9650,113
20240304,143400,2949491510,9660,9650,9660,9650,205
20240304,143300,2947511400,9650,9670,9670,9650,1972
20240304,143200,2928462470,9670,9680,9680,9670,1141
20240304,143100,2917428680,9680,9670,9680,9670,1323
20240304,143000,2904632980,9680,9680,9680,9670,202
20240304,142900,2902677770,9670,9680,9680,9670,1057
20240304,142800,2892446020,9680,9670,9680,9670,56
20240304,142700,2891904250,9670,9680,9690,9670,272
20240304,142600,2889272650,9680,9690,9690,9680,1596
20240304,142500,2873823360,9690,9700,9700,9690,1127
20240304,142400,2862902250,9710,9690,9710,9690,54
20240304,142300,2862378070,9690,9690,9690,9690,400
20240304,142200,2858502070,9690,9710,9710,9690,727
20240304,142100,2851455070,9710,9710,9710,9710,96
20240304,142000,2850522910,9710,9710,9720,9710,1206
20240304,141900,2838811650,9720,9700,9720,9700,14
20240304,141800,2838675640,9700,9710,9730,9690,3462
20240304,141700,2805060630,9710,9720,9720,9710,128
20240304,141600,2803817580,9730,9720,9730,9710,76
20240304,141500,2803079050,9710,9730,9730,9710,222
20240304,141400,2800922110,9710,9710,9710,9700,66
20240304,141300,2800281330,9710,9710,9710,9700,74
20240304,141200,2799562850,9710,9700,9710,9700,110
20240304,141100,2798494890,9700,9700,9700,9700,0
20240304,141000,2798494890,9700,9720,9720,9700,188
20240304,140900,2796670890,9720,9730,9740,9720,735
20240304,140800,2789523490,9730,9730,9760,9730,399
20240304,140700,2785635200,9730,9730,9730,9720,214
20240304,140600,2783552990,9720,9720,9730,9720,304
20240304,140500,2780597810,9720,9720,9730,9720,321
20240304,140400,2777477220,9720,9720,9720,9720,7
20240304,140300,2777409180,9720,9720,9730,9720,170
20240304,140200,2775756320,9730,9720,9730,9720,94
20240304,140100,2774842140,9720,9730,9730,9700,3093
20240304,140000,2744813240,9730,9740,9750,9730,1317
20240304,135900,2731985930,9750,9740,9750,9740,131
20240304,135800,2730709410,9740,9750,9750,9740,1400
20240304,135700,2717059650,9750,9740,9750,9740,26
20240304,135600,2716806300,9770,9730,9770,9730,245
20240304,135500,2714420250,9730,9740,9740,9720,164
20240304,135400,2712823160,9740,9740,9740,9730,82
20240304,135300,2712024530,9740,9720,9740,9720,464
20240304,135200,2707509010,9720,9710,9720,9710,613
20240304,135100,2701552940,9710,9710,9720,9700,705
20240304,135000,2694706970,9720,9720,9720,9710,778
20240304,134900,2687147770,9720,9730,9730,9720,100
20240304,134800,2686174920,9730,9740,9740,9720,688
20240304,134700,2679475390,9740,9730,9740,9730,44
20240304,134600,2679047140,9730,9720,9730,9710,701
20240304,134500,2672230240,9720,9720,9720,9720,165
20240304,134400,2670626440,9720,9720,9730,9710,1597
20240304,134300,2655100180,9720,9720,9730,9720,607
20240304,134200,2649197510,9710,9700,9710,9700,377
20240304,134100,2645539600,9700,9700,9710,9690,569
20240304,134000,2640021010,9700,9700,9700,9700,314
20240304,133900,2636975210,9690,9700,9700,9690,328
20240304,133800,2633793950,9700,9720,9720,9700,2908
20240304,133700,2605556710,9720,9730,9740,9710,1691
20240304,133600,2589110170,9730,9750,9750,9730,1340
20240304,133500,2576055670,9770,9750,9770,9740,405
20240304,133400,2572105600,9760,9760,9760,9760,231
20240304,133300,2569851040,9770,9790,9790,9750,2774
20240304,133200,2542712850,9790,9760,9800,9760,797
20240304,133100,2534913890,9770,9780,9780,9750,1106
20240304,133000,2524121250,9780,9750,9780,9750,195
20240304,132900,2522219700,9790,9760,9790,9750,3220
20240304,132800,2490806150,9770,9780,9790,9770,311
20240304,132700,2487764280,9780,9770,9790,9750,3750
20240304,132600,2451126030,9780,9820,9860,9780,17233
20240304,132500,2282179010,9820,9840,9840,9820,2074
20240304,132400,2261783800,9840,9860,9860,9840,2993
20240304,132300,2232303310,9860,9860,9860,9850,4729
20240304,132200,2185714890,9860,9860,9870,9850,2666
20240304,132100,2159426940,9860,9870,9880,9860,8137
20240304,132000,2079111710,9870,9840,9870,9840,7442
20240304,131900,2005775700,9850,9830,9850,9790,15904
20240304,131800,1849567450,9840,9770,9900,9770,23262
20240304,131700,1620270330,9780,9730,9780,9730,2110
20240304,131600,1599655780,9730,9770,9770,9730,1238
20240304,131500,1587577200,9760,9760,9770,9760,1557
20240304,131400,1572378870,9760,9770,9770,9750,1062
20240304,131300,1562007310,9770,9750,9780,9750,3967
20240304,131200,1523245360,9750,9730,9750,9730,2348
20240304,131100,1500365370,9710,9700,9720,9700,1767
20240304,131000,1483204620,9710,9690,9710,9690,861
20240304,130900,1474852750,9690,9690,9690,9680,1028
20240304,130800,1464892720,9690,9660,9690,9660,2214
20240304,130700,1443483830,9670,9660,9670,9660,643
20240304,130600,1437266220,9660,9660,9660,9660,183
20240304,130500,1435498440,9660,9670,9670,9660,508
20240304,130400,1430589120,9690,9680,9690,9670,1168
20240304,130300,1419285690,9660,9670,9680,9660,256
20240304,130200,1416812700,9670,9670,9680,9670,2808
20240304,130100,1389641550,9670,9690,9690,9670,1186
20240304,130000,1378163120,9690,9630,9690,9630,5450
20240304,125900,1325476070,9630,9640,9640,9620,1475
20240304,125800,1311270590,9630,9630,9630,9620,343
20240304,125700,1307967590,9630,9610,9630,9610,216
20240304,125600,1305890890,9630,9630,9640,9630,1130
20240304,125500,1295003990,9640,9630,9640,9630,93
20240304,125400,1294107570,9630,9620,9630,9620,160
20240304,125300,1292568270,9620,9620,9620,9620,213
20240304,125200,1290519210,9620,9620,9620,9610,79
20240304,125100,1289759360,9620,9610,9620,9610,106
20240304,125000,1288739700,9590,9600,9600,9590,124
20240304,124900,1287550520,9600,9590,9610,9590,470
20240304,124800,1283039040,9590,9600,9600,9590,202
20240304,124700,1281101640,9600,9600,9600,9600,155
20240304,124600,1279613640,9600,9590,9600,9590,18
20240304,124500,1279440920,9590,9590,9590,9590,6
20240304,124400,1279383380,9580,9600,9600,9580,270
20240304,124300,1276795340,9600,9600,9600,9600,10
20240304,124200,1276699340,9590,9590,9590,9580,151
20240304,124100,1275251300,9590,9600,9600,9590,48
20240304,124000,1274790580,9600,9600,9600,9600,40
20240304,123900,1274406580,9600,9600,9600,9590,108
20240304,123800,1273369920,9590,9590,9590,9590,0
20240304,123700,1273369920,9590,9590,9590,9580,252
20240304,123600,1270953390,9590,9600,9600,9590,157
20240304,123500,1269446290,9580,9590,9590,9580,508
20240304,123400,1264579450,9620,9620,9620,9590,1213
20240304,123300,1252929530,9630,9660,9660,9630,1916
20240304,123200,1234463730,9650,9650,9650,9640,2302
20240304,123100,1212251370,9640,9630,9640,9630,1225
20240304,123000,1200443640,9630,9620,9630,9610,138
20240304,122900,1199115940,9620,9610,9620,9610,291
20240304,122800,1196318300,9610,9610,9610,9610,52
20240304,122700,1195818580,9610,9610,9620,9610,76
20240304,122600,1195087760,9610,9610,9610,9610,20
20240304,122500,1194895560,9600,9610,9610,9600,106
20240304,122400,1193877040,9630,9630,9630,9630,97
20240304,122300,1192942930,9600,9590,9600,9590,214
20240304,122200,1190890180,9580,9640,9640,9570,258
20240304,122100,1188419220,9620,9580,9620,9550,1810
20240304,122000,1171031400,9550,9540,9550,9540,484
20240304,121900,1166411800,9550,9530,9550,9530,245
20240304,121800,1164075570,9520,9510,9520,9510,114
20240304,121700,1162991360,9500,9510,9510,9500,74
20240304,121600,1162287680,9500,9500,9500,9500,0
20240304,121500,1162287680,9500,9530,9530,9500,185
20240304,121400,1160528170,9530,9510,9530,9510,1498
20240304,121300,1146281250,9510,9530,9530,9510,911
20240304,121200,1137608480,9530,9540,9550,9530,73
20240304,121100,1136912100,9530,9530,9530,9530,529
20240304,121000,1131870730,9530,9530,9530,9530,117
20240304,120900,1130755720,9530,9540,9540,9530,327
20240304,120800,1127637390,9550,9540,9550,9540,99
20240304,120700,1126692000,9550,9550,9550,9550,231
20240304,120600,1124485950,9550,9570,9570,9550,995
20240304,120500,1114977980,9580,9570,9580,9570,107
20240304,120400,1113953050,9570,9570,9570,9570,6
20240304,120300,1113895630,9560,9560,9560,9560,200
20240304,120200,1111983630,9580,9570,9580,9570,828
20240304,120100,1104059210,9570,9570,9570,9570,100
20240304,120000,1103102210,9570,9590,9590,9570,153
20240304,115900,1101636420,9590,9580,9590,9580,96
20240304,115800,1100715800,9580,9580,9580,9570,218
20240304,115700,1098628020,9580,9580,9580,9580,3
20240304,115600,1098599280,9580,9580,9580,9560,116
20240304,115500,1097488040,9560,9570,9580,9560,295
20240304,115400,1094665700,9570,9580,9580,9570,28
20240304,115300,1094397540,9580,9590,9590,9560,572
20240304,115200,1088925890,9560,9580,9580,9560,1127
20240304,115100,1078135220,9580,9580,9580,9580,100
20240304,115000,1077177220,9580,9590,9590,9580,236
20240304,114900,1074915400,9580,9590,9590,9580,537
20240304,114800,1069765770,9600,9610,9610,9600,295
20240304,114700,1066931970,9610,9600,9610,9600,603
20240304,114600,1061142170,9600,9600,9610,9590,118
20240304,114500,1060009090,9590,9600,9600,9590,114
20240304,114400,1058914750,9600,9600,9600,9590,500
20240304,114300,1054114840,9600,9600,9600,9590,621
20240304,114200,1048153300,9610,9620,9620,9610,76
20240304,114100,1047422730,9620,9620,9620,9620,46
20240304,114000,1046980210,9600,9610,9630,9600,257
20240304,113900,1044510920,9600,9620,9620,9600,1400
20240304,113800,1031058060,9620,9640,9640,9620,182
20240304,113700,1029304560,9640,9630,9640,9630,119
20240304,113600,1028158520,9630,9630,9630,9610,40
20240304,113500,1027773650,9640,9630,9640,9630,760
20240304,113400,1020447450,9630,9610,9630,9590,732
20240304,113300,1013418920,9600,9600,9600,9600,146
20240304,113200,1012017320,9640,9570,9640,9570,221
20240304,113100,1009892780,9570,9560,9570,9560,286
20240304,113000,1007157640,9580,9560,9580,9560,29
20240304,112900,1006880000,9580,9580,9580,9580,36
20240304,112800,1006535120,9580,9560,9590,9560,121
20240304,112700,1005375700,9580,9560,9580,9560,3
20240304,112600,1005346980,9560,9570,9570,9550,1560
20240304,112500,990426160,9580,9580,9590,9580,124
20240304,112400,989238160,9580,9570,9580,9570,22
20240304,112300,989027590,9570,9560,9620,9560,474
20240304,112200,984489270,9560,9590,9620,9560,510
20240304,112100,979602700,9590,9590,9590,9590,436
20240304,112000,975421460,9590,9620,9640,9590,2030
20240304,111900,955915920,9640,9630,9640,9620,389
20240304,111800,952168790,9630,9640,9640,9630,180
20240304,111700,950435260,9630,9640,9640,9630,84
20240304,111600,949625580,9640,9640,9670,9640,121
20240304,111500,948455920,9640,9640,9640,9640,1
20240304,111400,948446280,9630,9630,9630,9630,6
20240304,111300,948388500,9640,9640,9670,9640,3067
20240304,111200,918794350,9630,9620,9630,9620,232
20240304,111100,916560590,9630,9640,9640,9620,125
20240304,111000,915356710,9640,9630,9640,9630,634
20240304,110900,909250040,9630,9620,9630,9620,77
20240304,110800,908508830,9610,9610,9610,9610,102
20240304,110700,907528610,9630,9630,9630,9630,67
20240304,110600,906883400,9630,9620,9630,9620,125
20240304,110500,905679740,9620,9610,9620,9590,1002
20240304,110400,896067290,9620,9620,9620,9620,150
20240304,110300,894624290,9620,9590,9620,9590,1310
20240304,110200,882052250,9590,9580,9590,9580,183
20240304,110100,880297890,9580,9600,9600,9580,82
20240304,110000,879511410,9600,9610,9610,9600,408
20240304,105900,875594050,9610,9600,9610,9600,77
20240304,105800,874854200,9600,9600,9600,9600,68
20240304,105700,874201400,9580,9580,9580,9580,181
20240304,105600,872467420,9580,9580,9580,9580,55
20240304,105500,871940520,9580,9580,9580,9580,172
20240304,105400,870292760,9600,9580,9600,9580,341
20240304,105300,867023700,9600,9600,9600,9600,121
20240304,105200,865862100,9620,9630,9630,9620,67
20240304,105100,865217360,9630,9620,9630,9620,48
20240304,105000,864755130,9620,9600,9620,9600,12
20240304,104900,864639910,9600,9620,9620,9600,706
20240304,104800,857857810,9630,9670,9670,9630,1647
20240304,104700,841982490,9660,9660,9660,9660,24
20240304,104600,841750650,9660,9670,9670,9660,660
20240304,104500,835373110,9670,9700,9700,9670,503
20240304,104400,830505210,9700,9690,9700,9670,823
20240304,104300,822524830,9690,9690,9700,9690,936
20240304,104200,813445740,9690,9620,9700,9620,3038
20240304,104100,784118950,9610,9600,9610,9600,659
20240304,104000,777790960,9610,9590,9610,9570,831
20240304,103900,769828150,9620,9610,9630,9610,548
20240304,103800,764556970,9610,9600,9610,9580,88
20240304,103700,763711920,9590,9530,9590,9530,944
20240304,103600,754700460,9530,9530,9530,9530,188
20240304,103500,752908820,9530,9530,9530,9530,47
20240304,103400,752460910,9520,9530,9530,9520,203
20240304,103300,750528070,9520,9540,9540,9520,137
20240304,103200,749222720,9540,9540,9540,9520,1362
20240304,103100,736245150,9540,9550,9550,9540,319
20240304,103000,733201790,9540,9590,9590,9540,494
20240304,102900,728487640,9600,9580,9600,9580,114
20240304,102800,727394110,9580,9570,9580,9570,2
20240304,102700,727374960,9540,9600,9620,9540,329
20240304,102600,724229430,9600,9600,9600,9600,94
20240304,102500,723327030,9600,9640,9640,9600,884
20240304,102400,714818040,9640,9640,9640,9620,87
20240304,102300,713980680,9640,9620,9640,9620,1320
20240304,102200,701266790,9620,9580,9620,9580,1045
20240304,102100,691233280,9590,9590,9590,9590,20
20240304,102000,691041480,9590,9570,9590,9570,1173
20240304,101900,679800940,9570,9540,9570,9530,1232
20240304,101800,668048600,9540,9530,9540,9530,327
20240304,101700,664931970,9540,9540,9540,9540,200
20240304,101600,663023970,9540,9540,9540,9540,245
20240304,101500,660686670,9540,9580,9580,9540,46
20240304,101400,660246550,9580,9570,9580,9570,433
20240304,101300,656099170,9570,9530,9570,9530,166
20240304,101200,654516070,9530,9550,9590,9530,1539
20240304,101100,639806200,9550,9580,9590,9550,2643
20240304,101000,614555800,9560,9570,9570,9540,100
20240304,100900,613600290,9590,9600,9600,9590,138
20240304,100800,612275500,9600,9590,9600,9590,41
20240304,100700,611882000,9600,9580,9600,9580,2016
20240304,100600,592535760,9580,9510,9580,9510,2001
20240304,100500,573438740,9500,9500,9510,9460,254
20240304,100400,571025770,9520,9460,9520,9460,1671
20240304,100300,555166120,9460,9460,9460,9460,11
20240304,100200,555062060,9470,9520,9530,9470,607
20240304,100100,549296920,9520,9470,9520,9470,3000
20240304,100000,520792420,9460,9460,9460,9460,16
20240304,095900,520641060,9460,9460,9460,9460,0
20240304,095800,520641060,9460,9430,9460,9430,1033
20240304,095700,510877380,9410,9410,9410,9410,139
20240304,095600,509569390,9410,9410,9410,9410,0
20240304,095500,509569390,9410,9410,9410,9410,116
20240304,095400,508477830,9410,9420,9430,9410,1611
20240304,095300,493304210,9420,9420,9420,9420,7
20240304,095200,493238270,9400,9370,9400,9370,1571
20240304,095100,478513600,9350,9360,9360,9350,495
20240304,095000,473885320,9360,9340,9370,9340,1372
20240304,094900,461053350,9340,9390,9390,9340,1537
20240304,094800,446677230,9400,9380,9400,9380,101
20240304,094700,445729430,9380,9400,9400,9380,12
20240304,094600,445616650,9400,9380,9400,9380,191
20240304,094500,443823190,9380,9370,9380,9370,1220
20240304,094400,432391630,9380,9380,9380,9350,773
20240304,094300,425156640,9380,9390,9390,9380,126
20240304,094200,423974000,9390,9420,9420,9390,761
20240304,094100,416820680,9390,9410,9440,9390,1019
20240304,094000,407246750,9410,9430,9430,9410,150
20240304,093900,405833970,9440,9440,9440,9440,0
20240304,093800,405833970,9440,9450,9450,9440,263
20240304,093700,403351130,9460,9440,9460,9440,80
20240304,093600,402594640,9450,9450,9450,9450,3
20240304,093500,402566290,9450,9460,9460,9450,72
20240304,093400,401885880,9460,9460,9460,9460,51
20240304,093300,401403420,9410,9400,9410,9400,235
20240304,093200,399193290,9390,9390,9390,9390,51
20240304,093100,398714400,9370,9390,9390,9360,43
20240304,093000,398311550,9360,9530,9530,9360,381
20240304,092900,394726310,9530,9340,9530,9340,2006
20240304,092800,375759820,9340,9330,9340,9330,155
20240304,092700,374313120,9330,9330,9330,9310,615
20240304,092600,368580100,9330,9320,9330,9310,416
20240304,092500,364702680,9310,9320,9320,9310,416
20240304,092400,360828390,9320,9350,9360,9320,2243
20240304,092300,339891890,9350,9390,9390,9350,1804
20240304,092200,322996710,9410,9400,9410,9390,1496
20240304,092100,308928760,9400,9420,9420,9400,237
20240304,092000,306697520,9400,9470,9470,9400,225
20240304,091900,304568090,9470,9530,9530,9470,1634
20240304,091800,289085200,9530,9520,9540,9510,977
20240304,091700,279778820,9500,9450,9500,9450,1427
20240304,091600,266234070,9410,9430,9440,9410,560
20240304,091500,260951780,9400,9370,9430,9370,1311
20240304,091400,248641280,9360,9420,9420,9360,1064
20240304,091300,238639020,9420,9420,9420,9410,219
20240304,091200,236578040,9420,9410,9440,9400,1022
20240304,091100,226970370,9490,9360,9500,9360,4511
20240304,091000,184549110,9370,9370,9370,9370,230
20240304,090900,182394010,9380,9350,9380,9250,4385
20240304,090800,141585780,9340,9360,9360,9340,428
20240304,090700,137587450,9350,9350,9400,9350,835
20240304,090600,129747760,9380,9360,9380,9330,1836
20240304,090500,112604330,9330,9330,9360,9310,1573
20240304,090400,97941490,9320,9330,9400,9310,2691
20240304,090300,72832120,9320,9420,9420,9300,2846
20240304,090200,46196990,9400,9500,9500,9400,2416
20240304,090100,23393720,9480,9500,9500,9480,1205
20240304,090000,11968900,9470,9660,9660,9470,1241