KissMeData/220100/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,204000,3127061420,9850,9850,9850,9850,5633
20240305,203900,3127061420,9850,9850,9850,9850,0
20240305,203800,3127061420,9850,9850,9850,9850,0
20240305,203700,3127061420,9850,9850,9850,9850,0
20240305,203600,3127061420,9850,9850,9850,9850,0
20240305,203500,3127061420,9850,9850,9850,9850,0
20240305,203400,3127061420,9850,9850,9850,9850,0
20240305,203300,3127061420,9850,9850,9850,9850,0
20240305,203200,3127061420,9850,9850,9850,9850,0
20240305,203100,3127061420,9850,9850,9850,9850,0
20240305,203000,3127061420,9850,9850,9850,9850,0
20240305,202900,3127061420,9850,9850,9850,9850,0
20240305,202800,3127061420,9850,9850,9850,9850,0
20240305,202700,3127061420,9850,9850,9850,9850,0
20240305,202600,3127061420,9850,9850,9850,9850,0
20240305,202500,3127061420,9850,9850,9850,9850,0
20240305,202400,3127061420,9850,9850,9850,9850,0
20240305,202300,3127061420,9850,9850,9850,9850,0
20240305,202200,3127061420,9850,9850,9850,9850,0
20240305,202100,3127061420,9850,9850,9850,9850,0
20240305,202000,3127061420,9850,9850,9850,9850,0
20240305,201900,3127061420,9850,9850,9850,9850,0
20240305,201800,3127061420,9850,9850,9850,9850,0
20240305,201700,3127061420,9850,9850,9850,9850,0
20240305,201600,3127061420,9850,9850,9850,9850,0
20240305,201500,3127061420,9850,9850,9850,9850,0
20240305,201400,3127061420,9850,9850,9850,9850,0
20240305,201300,3127061420,9850,9850,9850,9850,0
20240305,201200,3127061420,9850,9850,9850,9850,0
20240305,201100,3127061420,9850,9850,9850,9850,0
20240305,201000,3127061420,9850,9850,9850,9850,5633
20240305,200900,3127061420,9850,9850,9850,9850,0
20240305,200800,3127061420,9850,9850,9850,9850,0
20240305,200700,3127061420,9850,9850,9850,9850,0
20240305,200600,3127061420,9850,9850,9850,9850,0
20240305,200500,3127061420,9850,9850,9850,9850,0
20240305,200400,3127061420,9850,9850,9850,9850,0
20240305,200300,3127061420,9850,9850,9850,9850,0
20240305,200200,3127061420,9850,9850,9850,9850,0
20240305,200100,3127061420,9850,9850,9850,9850,0
20240305,200000,3127061420,9850,9850,9850,9850,0
20240305,195900,3127061420,9850,9850,9850,9850,0
20240305,195800,3127061420,9850,9850,9850,9850,0
20240305,195700,3127061420,9850,9850,9850,9850,0
20240305,195600,3127061420,9850,9850,9850,9850,0
20240305,195500,3127061420,9850,9850,9850,9850,0
20240305,195400,3127061420,9850,9850,9850,9850,0
20240305,195300,3127061420,9850,9850,9850,9850,0
20240305,195200,3127061420,9850,9850,9850,9850,0
20240305,195100,3127061420,9850,9850,9850,9850,0
20240305,195000,3127061420,9850,9850,9850,9850,0
20240305,194900,3127061420,9850,9850,9850,9850,0
20240305,194800,3127061420,9850,9850,9850,9850,0
20240305,194700,3127061420,9850,9850,9850,9850,0
20240305,194600,3127061420,9850,9850,9850,9850,0
20240305,194500,3127061420,9850,9850,9850,9850,0
20240305,194400,3127061420,9850,9850,9850,9850,0
20240305,194300,3127061420,9850,9850,9850,9850,0
20240305,194200,3127061420,9850,9850,9850,9850,0
20240305,194100,3127061420,9850,9850,9850,9850,0
20240305,194000,3127061420,9850,9850,9850,9850,5633
20240305,193900,3127061420,9850,9850,9850,9850,0
20240305,193800,3127061420,9850,9850,9850,9850,0
20240305,193700,3127061420,9850,9850,9850,9850,0
20240305,193600,3127061420,9850,9850,9850,9850,0
20240305,193500,3127061420,9850,9850,9850,9850,0
20240305,193400,3127061420,9850,9850,9850,9850,0
20240305,193300,3127061420,9850,9850,9850,9850,0
20240305,193200,3127061420,9850,9850,9850,9850,0
20240305,193100,3127061420,9850,9850,9850,9850,0
20240305,193000,3127061420,9850,9850,9850,9850,0
20240305,192900,3127061420,9850,9850,9850,9850,0
20240305,192800,3127061420,9850,9850,9850,9850,0
20240305,192700,3127061420,9850,9850,9850,9850,0
20240305,192600,3127061420,9850,9850,9850,9850,0
20240305,192500,3127061420,9850,9850,9850,9850,0
20240305,192400,3127061420,9850,9850,9850,9850,0
20240305,192300,3127061420,9850,9850,9850,9850,0
20240305,192200,3127061420,9850,9850,9850,9850,0
20240305,192100,3127061420,9850,9850,9850,9850,0
20240305,192000,3127061420,9850,9850,9850,9850,0
20240305,191900,3127061420,9850,9850,9850,9850,0
20240305,191800,3127061420,9850,9850,9850,9850,0
20240305,191700,3127061420,9850,9850,9850,9850,0
20240305,191600,3127061420,9850,9850,9850,9850,0
20240305,191500,3127061420,9850,9850,9850,9850,0
20240305,191400,3127061420,9850,9850,9850,9850,0
20240305,191300,3127061420,9850,9850,9850,9850,0
20240305,191200,3127061420,9850,9850,9850,9850,0
20240305,191100,3127061420,9850,9850,9850,9850,0
20240305,191000,3127061420,9850,9850,9850,9850,5633
20240305,190900,3127061420,9850,9850,9850,9850,0
20240305,190800,3127061420,9850,9850,9850,9850,0
20240305,190700,3127061420,9850,9850,9850,9850,0
20240305,190600,3127061420,9850,9850,9850,9850,0
20240305,190500,3127061420,9850,9850,9850,9850,0
20240305,190400,3127061420,9850,9850,9850,9850,0
20240305,190300,3127061420,9850,9850,9850,9850,0
20240305,190200,3127061420,9850,9850,9850,9850,0
20240305,190100,3127061420,9850,9850,9850,9850,0
20240305,190000,3127061420,9850,9850,9850,9850,0
20240305,185900,3127061420,9850,9850,9850,9850,0
20240305,185800,3127061420,9850,9850,9850,9850,0
20240305,185700,3127061420,9850,9850,9850,9850,0
20240305,185600,3127061420,9850,9850,9850,9850,0
20240305,185500,3127061420,9850,9850,9850,9850,0
20240305,185400,3127061420,9850,9850,9850,9850,0
20240305,185300,3127061420,9850,9850,9850,9850,0
20240305,185200,3127061420,9850,9850,9850,9850,0
20240305,185100,3127061420,9850,9850,9850,9850,0
20240305,185000,3127061420,9850,9850,9850,9850,0
20240305,184900,3127061420,9850,9850,9850,9850,0
20240305,184800,3127061420,9850,9850,9850,9850,0
20240305,184700,3127061420,9850,9850,9850,9850,0
20240305,184600,3127061420,9850,9850,9850,9850,0
20240305,184500,3127061420,9850,9850,9850,9850,0
20240305,184400,3127061420,9850,9850,9850,9850,0
20240305,184300,3127061420,9850,9850,9850,9850,0
20240305,184200,3127061420,9850,9850,9850,9850,0
20240305,184100,3127061420,9850,9850,9850,9850,0
20240305,184000,3127061420,9850,9850,9850,9850,5633
20240305,183900,3127061420,9850,9850,9850,9850,0
20240305,183800,3127061420,9850,9850,9850,9850,0
20240305,183700,3127061420,9850,9850,9850,9850,0
20240305,183600,3127061420,9850,9850,9850,9850,0
20240305,183500,3127061420,9850,9850,9850,9850,0
20240305,183400,3127061420,9850,9850,9850,9850,0
20240305,183300,3127061420,9850,9850,9850,9850,0
20240305,183200,3127061420,9850,9850,9850,9850,0
20240305,183100,3127061420,9850,9850,9850,9850,0
20240305,183000,3127061420,9850,9850,9850,9850,0
20240305,182900,3127061420,9850,9850,9850,9850,0
20240305,182800,3127061420,9850,9850,9850,9850,0
20240305,182700,3127061420,9850,9850,9850,9850,0
20240305,182600,3127061420,9850,9850,9850,9850,0
20240305,182500,3127061420,9850,9850,9850,9850,0
20240305,182400,3127061420,9850,9850,9850,9850,0
20240305,182300,3127061420,9850,9850,9850,9850,0
20240305,182200,3127061420,9850,9850,9850,9850,0
20240305,182100,3127061420,9850,9850,9850,9850,0
20240305,182000,3127061420,9850,9850,9850,9850,0
20240305,181900,3127061420,9850,9850,9850,9850,0
20240305,181800,3127061420,9850,9850,9850,9850,0
20240305,181700,3127061420,9850,9850,9850,9850,0
20240305,181600,3127061420,9850,9850,9850,9850,0
20240305,181500,3127061420,9850,9850,9850,9850,0
20240305,181400,3127061420,9850,9850,9850,9850,0
20240305,181300,3127061420,9850,9850,9850,9850,0
20240305,181200,3127061420,9850,9850,9850,9850,0
20240305,181100,3127061420,9850,9850,9850,9850,0
20240305,181000,3127061420,9850,9850,9850,9850,5633
20240305,180900,3127061420,9850,9850,9850,9850,0
20240305,180800,3127061420,9850,9850,9850,9850,0
20240305,180700,3127061420,9850,9850,9850,9850,0
20240305,180600,3127061420,9850,9850,9850,9850,0
20240305,180500,3127061420,9850,9850,9850,9850,0
20240305,180400,3127061420,9850,9850,9850,9850,0
20240305,180300,3127061420,9850,9850,9850,9850,0
20240305,180200,3127061420,9850,9850,9850,9850,0
20240305,180100,3127061420,9850,9850,9850,9850,0
20240305,180000,3127061420,9850,9850,9850,9850,0
20240305,175900,3127061420,9850,9850,9850,9850,0
20240305,175800,3127061420,9850,9850,9850,9850,0
20240305,175700,3127061420,9850,9850,9850,9850,0
20240305,175600,3127061420,9850,9850,9850,9850,0
20240305,175500,3127061420,9850,9850,9850,9850,0
20240305,175400,3127061420,9850,9850,9850,9850,0
20240305,175300,3127061420,9850,9850,9850,9850,0
20240305,175200,3127061420,9850,9850,9850,9850,0
20240305,175100,3127061420,9850,9850,9850,9850,0
20240305,175000,3127061420,9850,9850,9850,9850,0
20240305,174900,3127061420,9850,9850,9850,9850,0
20240305,174800,3127061420,9850,9850,9850,9850,0
20240305,174700,3127061420,9850,9850,9850,9850,0
20240305,174600,3127061420,9850,9850,9850,9850,0
20240305,174500,3127061420,9850,9850,9850,9850,0
20240305,174400,3127061420,9850,9850,9850,9850,0
20240305,174300,3127061420,9850,9850,9850,9850,0
20240305,174200,3127061420,9850,9850,9850,9850,0
20240305,174100,3127061420,9850,9850,9850,9850,0
20240305,174000,3127061420,9850,9850,9850,9850,5633
20240305,173900,3127061420,9850,9850,9850,9850,0
20240305,173800,3127061420,9850,9850,9850,9850,0
20240305,173700,3127061420,9850,9850,9850,9850,0
20240305,173600,3127061420,9850,9850,9850,9850,0
20240305,173500,3127061420,9850,9850,9850,9850,0
20240305,173400,3127061420,9850,9850,9850,9850,0
20240305,173300,3127061420,9850,9850,9850,9850,0
20240305,173200,3127061420,9850,9850,9850,9850,0
20240305,173100,3127061420,9850,9850,9850,9850,0
20240305,173000,3127061420,9850,9850,9850,9850,0
20240305,172900,3127061420,9850,9850,9850,9850,0
20240305,172800,3127061420,9850,9850,9850,9850,0
20240305,172700,3127061420,9850,9850,9850,9850,0
20240305,172600,3127061420,9850,9850,9850,9850,0
20240305,172500,3127061420,9850,9850,9850,9850,0
20240305,172400,3127061420,9850,9850,9850,9850,0
20240305,172300,3127061420,9850,9850,9850,9850,0
20240305,172200,3127061420,9850,9850,9850,9850,0
20240305,172100,3127061420,9850,9850,9850,9850,0
20240305,172000,3127061420,9850,9850,9850,9850,0
20240305,171900,3127061420,9850,9850,9850,9850,0
20240305,171800,3127061420,9850,9850,9850,9850,0
20240305,171700,3127061420,9850,9850,9850,9850,0
20240305,171600,3127061420,9850,9850,9850,9850,0
20240305,171500,3127061420,9850,9850,9850,9850,0
20240305,171400,3127061420,9850,9850,9850,9850,0
20240305,171300,3127061420,9850,9850,9850,9850,0
20240305,171200,3127061420,9850,9850,9850,9850,0
20240305,171100,3127061420,9850,9850,9850,9850,0
20240305,171000,3127061420,9850,9850,9850,9850,5633
20240305,170900,3127061420,9850,9850,9850,9850,0
20240305,170800,3127061420,9850,9850,9850,9850,0
20240305,170700,3127061420,9850,9850,9850,9850,0
20240305,170600,3127061420,9850,9850,9850,9850,0
20240305,170500,3127061420,9850,9850,9850,9850,0
20240305,170400,3127061420,9850,9850,9850,9850,0
20240305,170300,3127061420,9850,9850,9850,9850,0
20240305,170200,3127061420,9850,9850,9850,9850,0
20240305,170100,3127061420,9850,9850,9850,9850,0
20240305,170000,3127061420,9850,9850,9850,9850,0
20240305,165900,3127061420,9850,9850,9850,9850,0
20240305,165800,3127061420,9850,9850,9850,9850,0
20240305,165700,3127061420,9850,9850,9850,9850,0
20240305,165600,3127061420,9850,9850,9850,9850,0
20240305,165500,3127061420,9850,9850,9850,9850,0
20240305,165400,3127061420,9850,9850,9850,9850,0
20240305,165300,3127061420,9850,9850,9850,9850,0
20240305,165200,3127061420,9850,9850,9850,9850,0
20240305,165100,3127061420,9850,9850,9850,9850,0
20240305,165000,3127061420,9850,9850,9850,9850,0
20240305,164900,3127061420,9850,9850,9850,9850,0
20240305,164800,3127061420,9850,9850,9850,9850,0
20240305,164700,3127061420,9850,9850,9850,9850,0
20240305,164600,3127061420,9850,9850,9850,9850,0
20240305,164500,3127061420,9850,9850,9850,9850,0
20240305,164400,3127061420,9850,9850,9850,9850,0
20240305,164300,3127061420,9850,9850,9850,9850,0
20240305,164200,3127061420,9850,9850,9850,9850,0
20240305,164100,3127061420,9850,9850,9850,9850,0
20240305,164000,3127061420,9850,9850,9850,9850,5633
20240305,163900,3127061420,9850,9850,9850,9850,0
20240305,163800,3127061420,9850,9850,9850,9850,0
20240305,163700,3127061420,9850,9850,9850,9850,0
20240305,163600,3127061420,9850,9850,9850,9850,0
20240305,163500,3127061420,9850,9850,9850,9850,0
20240305,163400,3127061420,9850,9850,9850,9850,0
20240305,163300,3127061420,9850,9850,9850,9850,0
20240305,163200,3127061420,9850,9850,9850,9850,0
20240305,163100,3127061420,9850,9850,9850,9850,0
20240305,163000,3127061420,9850,9850,9850,9850,0
20240305,162900,3127061420,9850,9850,9850,9850,0
20240305,162800,3127061420,9850,9850,9850,9850,0
20240305,162700,3127061420,9850,9850,9850,9850,0
20240305,162600,3127061420,9850,9850,9850,9850,0
20240305,162500,3127061420,9850,9850,9850,9850,0
20240305,162400,3127061420,9850,9850,9850,9850,0
20240305,162300,3127061420,9850,9850,9850,9850,0
20240305,162200,3127061420,9850,9850,9850,9850,0
20240305,162100,3127061420,9850,9850,9850,9850,0
20240305,162000,3127061420,9850,9850,9850,9850,0
20240305,161900,3127061420,9850,9850,9850,9850,0
20240305,161800,3127061420,9850,9850,9850,9850,0
20240305,161700,3127061420,9850,9850,9850,9850,0
20240305,161600,3127061420,9850,9850,9850,9850,0
20240305,161500,3127061420,9850,9850,9850,9850,0
20240305,161400,3127061420,9850,9850,9850,9850,0
20240305,161300,3127061420,9850,9850,9850,9850,0
20240305,161200,3127061420,9850,9850,9850,9850,0
20240305,161100,3127061420,9850,9850,9850,9850,0
20240305,161000,3127061420,9850,9850,9850,9850,5633
20240305,160900,3127061420,9850,9850,9850,9850,0
20240305,160800,3127061420,9850,9850,9850,9850,0
20240305,160700,3127061420,9850,9850,9850,9850,0
20240305,160600,3127061420,9850,9850,9850,9850,0
20240305,160500,3127061420,9850,9850,9850,9850,0
20240305,160400,3127061420,9850,9850,9850,9850,0
20240305,160300,3127061420,9850,9850,9850,9850,0
20240305,160200,3127061420,9850,9850,9850,9850,0
20240305,160100,3127061420,9850,9850,9850,9850,0
20240305,160000,3127061420,9850,9850,9850,9850,0
20240305,155900,3127061420,9850,9850,9850,9850,0
20240305,155800,3127061420,9850,9850,9850,9850,0
20240305,155700,3127061420,9850,9850,9850,9850,0
20240305,155600,3127061420,9850,9850,9850,9850,0
20240305,155500,3127061420,9850,9850,9850,9850,0
20240305,155400,3127061420,9850,9850,9850,9850,0
20240305,155300,3127061420,9850,9850,9850,9850,0
20240305,155200,3127061420,9850,9850,9850,9850,0
20240305,155100,3127061420,9850,9850,9850,9850,0
20240305,155000,3127061420,9850,9850,9850,9850,0
20240305,154900,3127061420,9850,9850,9850,9850,0
20240305,154800,3127061420,9850,9850,9850,9850,0
20240305,154700,3127061420,9850,9850,9850,9850,0
20240305,154600,3127061420,9850,9850,9850,9850,0
20240305,154500,3127061420,9850,9850,9850,9850,0
20240305,154400,3127061420,9850,9850,9850,9850,0
20240305,154300,3127061420,9850,9850,9850,9850,0
20240305,154200,3127061420,9850,9850,9850,9850,0
20240305,154100,3127061420,9850,9850,9850,9850,0
20240305,154000,3127061420,9850,9850,9850,9850,5633
20240305,153900,3127061420,9850,9850,9850,9850,0
20240305,153800,3127061420,9850,9850,9850,9850,0
20240305,153700,3127061420,9850,9850,9850,9850,0
20240305,153600,3127061420,9850,9850,9850,9850,0
20240305,153500,3127061420,9850,9850,9850,9850,0
20240305,153400,3127061420,9850,9850,9850,9850,0
20240305,153300,3127061420,9850,9850,9850,9850,0
20240305,153200,3127061420,9850,9850,9850,9850,0
20240305,153100,3127061420,9850,9850,9850,9850,0
20240305,153000,3127061420,9850,9850,9850,9850,5633
20240305,152900,3071576370,9830,9830,9830,9830,0
20240305,152800,3071576370,9830,9830,9830,9830,0
20240305,152700,3071576370,9830,9830,9830,9830,0
20240305,152600,3071576370,9830,9830,9830,9830,0
20240305,152500,3071576370,9830,9830,9830,9830,0
20240305,152400,3071576370,9830,9830,9830,9830,0
20240305,152300,3071576370,9830,9830,9830,9830,0
20240305,152200,3071576370,9830,9830,9830,9830,0
20240305,152100,3071576370,9830,9830,9830,9830,0
20240305,152000,3071576370,9830,9830,9830,9830,0
20240305,151900,3071576370,9830,9850,9860,9830,355
20240305,151800,3068083110,9850,9840,9850,9840,571
20240305,151700,3062460920,9840,9840,9850,9830,518
20240305,151600,3057360570,9850,9870,9870,9840,956
20240305,151500,3047943170,9870,9880,9900,9850,2656
20240305,151400,3021751610,9880,9860,9880,9860,1605
20240305,151300,3005895540,9860,9860,9870,9860,884
20240305,151200,2997172730,9860,9840,9860,9800,4034
20240305,151100,2957585300,9820,9860,9860,9820,2991
20240305,151000,2928156210,9880,9860,9880,9860,11
20240305,150900,2928047730,9860,9880,9880,9860,920
20240305,150800,2918968640,9880,9880,9880,9880,210
20240305,150700,2916893840,9870,9870,9870,9870,123
20240305,150600,2915679830,9870,9890,9890,9870,1467
20240305,150500,2901180260,9900,9900,9900,9900,574
20240305,150400,2895497660,9900,9900,9900,9900,20
20240305,150300,2895299660,9890,9890,9890,9890,3
20240305,150200,2895269990,9910,9890,9920,9890,120
20240305,150100,2894080980,9880,9860,9880,9850,1370
20240305,150000,2880578720,9860,9880,9890,9860,2212
20240305,145900,2858753700,9890,9920,9920,9880,1760
20240305,145800,2841356970,9900,9870,9900,9860,1648
20240305,145700,2825055160,9870,9870,9870,9860,694
20240305,145600,2818211260,9870,9860,9870,9860,148
20240305,145500,2816751970,9870,9880,9880,9870,260
20240305,145400,2814184720,9860,9880,9880,9860,3136
20240305,145300,2783250980,9880,9880,9890,9880,606
20240305,145200,2777257700,9890,9890,9890,9890,177
20240305,145100,2775507170,9890,9890,9890,9880,735
20240305,145000,2768239990,9880,9890,9890,9880,401
20240305,144900,2764276110,9890,9890,9890,9890,275
20240305,144800,2761556360,9890,9890,9900,9890,122
20240305,144700,2760348780,9890,9890,9900,9890,524
20240305,144600,2755161320,9880,9870,9880,9870,318
20240305,144500,2752019490,9870,9890,9890,9870,832
20240305,144400,2743792980,9880,9910,9910,9880,96
20240305,144300,2742841650,9920,9890,9920,9890,11
20240305,144200,2742732820,9880,9930,9930,9880,649
20240305,144100,2736308990,9910,9910,9910,9910,217
20240305,144000,2734158520,9940,9930,9950,9930,144
20240305,143900,2732727170,9940,9880,9940,9880,598
20240305,143800,2726804880,9880,9870,9890,9860,844
20240305,143700,2718477570,9870,9890,9890,9870,688
20240305,143600,2711682890,9890,9920,9930,9890,437
20240305,143500,2707353520,9930,9930,9930,9930,0
20240305,143400,2707353520,9930,9940,9940,9880,271
20240305,143300,2704661710,9920,9900,9920,9880,232
20240305,143200,2702366530,9900,9920,9930,9900,106
20240305,143100,2701313990,9890,9930,9930,9890,154
20240305,143000,2699786730,9890,9900,9910,9870,1850
20240305,142900,2681494880,9900,9900,9900,9900,76
20240305,142800,2680742480,9890,9930,9930,9890,701
20240305,142700,2673797220,9930,9950,9950,9930,860
20240305,142600,2665249600,9950,9950,9950,9950,12
20240305,142500,2665130200,9950,9930,9960,9930,108
20240305,142400,2664054680,9910,9950,9950,9900,4756
20240305,142300,2616916800,9960,9990,9990,9960,550
20240305,142200,2611432420,9990,10010,10010,9980,1269
20240305,142100,2598737630,10010,10000,10020,10000,379
20240305,142000,2594943810,10010,10020,10020,10010,651
20240305,141900,2588427270,10010,9990,10010,9990,2398
20240305,141800,2564441920,9970,9960,10000,9960,1715
20240305,141700,2547311230,9960,9950,9960,9950,94
20240305,141600,2546375050,9950,9950,9960,9950,127
20240305,141500,2545110350,9960,9950,9960,9940,293
20240305,141400,2542194310,9950,9950,9950,9950,1
20240305,141300,2542184360,9960,9960,9960,9960,124
20240305,141200,2540949320,9960,9950,9960,9950,694
20240305,141100,2534037140,9950,9950,9960,9950,809
20240305,141000,2525987550,9940,9940,9940,9940,507
20240305,140900,2520947970,9940,9950,9950,9940,1068
20240305,140800,2510328380,9950,9940,9960,9940,870
20240305,140700,2501669250,9940,9940,9940,9940,13
20240305,140600,2501540030,9940,9930,9940,9930,339
20240305,140500,2498170430,9940,9940,9940,9940,458
20240305,140400,2493617910,9940,9940,9950,9940,341
20240305,140300,2490227970,9950,9950,9950,9950,0
20240305,140200,2490227970,9950,9950,9950,9950,60
20240305,140100,2489630970,9950,9960,9960,9950,161
20240305,140000,2488028520,9950,9940,9950,9940,101
20240305,135900,2487024570,9940,9940,9960,9940,1384
20240305,135800,2473257410,9930,9940,9940,9930,91
20240305,135700,2472353680,9940,9940,9940,9940,0
20240305,135600,2472353680,9940,9930,9940,9930,566
20240305,135500,2466728690,9930,9940,9940,9930,1430
20240305,135400,2452518740,9940,9940,9940,9940,500
20240305,135300,2447548740,9940,9930,9940,9930,100
20240305,135200,2446555190,9930,9920,9930,9910,29
20240305,135100,2446267290,9910,9960,9960,9910,4096
20240305,135000,2405530980,9960,9960,9970,9960,215
20240305,134900,2403388480,9970,9980,9990,9960,327
20240305,134800,2400127140,9980,9980,9980,9980,305
20240305,134700,2397083240,9970,9980,9980,9970,2117
20240305,134600,2375965750,9980,9980,9980,9980,17
20240305,134500,2375796090,9980,9980,9980,9980,312
20240305,134400,2372682330,9990,9990,9990,9990,116
20240305,134300,2371523490,9990,9990,9990,9990,111
20240305,134200,2370414600,9990,9990,10000,9990,363
20240305,134100,2366786010,10000,9970,10000,9970,1019
20240305,134000,2356606790,9980,9970,9980,9970,318
20240305,133900,2353433460,9980,9990,9990,9980,890
20240305,133800,2344543530,9990,9990,9990,9990,689
20240305,133700,2337660420,9980,9980,9980,9980,0
20240305,133600,2337660420,9980,9970,9990,9970,155
20240305,133500,2336114050,9970,9990,9990,9960,336
20240305,133400,2332764360,9960,10010,10010,9960,3221
20240305,133300,2300597330,10000,10000,10010,9990,1230
20240305,133200,2288294010,9990,9990,9990,9990,531
20240305,133100,2282989320,9990,9990,9990,9990,256
20240305,133000,2280431880,9990,10000,10000,9990,685
20240305,132900,2273586880,10010,9990,10010,9990,2524
20240305,132800,2248341990,9990,9990,10000,9990,112
20240305,132700,2247222680,9990,9980,10000,9980,132
20240305,132600,2245903610,9970,9960,9970,9960,677
20240305,132500,2239155680,9960,9960,9960,9960,869
20240305,132400,2230500440,9950,9950,9960,9950,285
20240305,132300,2227663320,9960,9960,9960,9960,1
20240305,132200,2227653360,9960,9960,9960,9960,128
20240305,132100,2226378480,9960,9980,9980,9960,580
20240305,132000,2220592060,9980,9980,9990,9980,136
20240305,131900,2219234480,9990,9990,9990,9990,529
20240305,131800,2213949770,9990,10000,10000,9990,189
20240305,131700,2212061440,10000,10000,10010,10000,1173
20240305,131600,2200331370,10010,10010,10010,10010,741
20240305,131500,2192913960,9980,10010,10010,9980,1638
20240305,131400,2176538510,10010,9980,10020,9980,352
20240305,131300,2173015170,9980,10010,10010,9980,2592
20240305,131200,2147143540,10020,10020,10030,10010,592
20240305,131100,2141215620,10020,10030,10030,10020,400
20240305,131000,2137204670,10030,10030,10030,10020,232
20240305,130900,2134879900,10020,9980,10020,9980,5754
20240305,130800,2077364750,9980,9950,9980,9940,1080
20240305,130700,2066601840,9950,9960,9960,9950,116
20240305,130600,2065446580,9980,9930,9980,9920,182
20240305,130500,2063634060,9930,9990,9990,9920,7137
20240305,130400,1992644930,9990,9990,9990,9990,5
20240305,130300,1992594980,10000,9990,10000,9990,389
20240305,130200,1988708840,10000,9990,10000,9990,312
20240305,130100,1985591950,9990,9990,9990,9990,30
20240305,130000,1985292250,9990,9990,9990,9990,72
20240305,125900,1984572970,9990,9970,9990,9970,850
20240305,125800,1976085750,9970,9970,9970,9970,20
20240305,125700,1975886350,9980,9990,10000,9980,246
20240305,125600,1973430050,9990,9990,10000,9990,192
20240305,125500,1971511960,9990,9980,9990,9980,1155
20240305,125400,1959984010,9970,9980,9980,9970,882
20240305,125300,1951187420,9980,9980,9990,9980,196
20240305,125200,1949230840,9980,9980,9990,9980,320
20240305,125100,1946037230,9980,9980,9980,9970,296
20240305,125000,1943083940,9990,9980,10000,9980,284
20240305,124900,1940246340,10000,10000,10000,10000,0
20240305,124800,1940246340,10000,10000,10000,9970,1959
20240305,124700,1920692190,10000,9980,10000,9980,414
20240305,124600,1916554670,9990,10060,10060,9990,5274
20240305,124500,1863722610,10060,10040,10060,10030,2246
20240305,124400,1841158850,10040,10030,10040,10030,86
20240305,124300,1840296240,10030,10020,10030,10020,1389
20240305,124200,1826367360,10020,10000,10020,10000,549
20240305,124100,1820871910,10010,10010,10010,10010,416
20240305,124000,1816707750,10010,10020,10030,10000,3482
20240305,123900,1781863630,10020,10020,10020,10020,884
20240305,123800,1773005950,10020,10020,10040,10010,755
20240305,123700,1765441100,10020,10010,10050,10010,2105
20240305,123600,1744332590,10010,9990,10010,9990,4662
20240305,123500,1697715270,10000,9980,10000,9980,3828
20240305,123400,1659456670,9980,9960,9980,9960,1463
20240305,123300,1644866580,9970,9960,9990,9960,1005
20240305,123200,1634850870,9990,9950,10000,9950,9899
20240305,123100,1536082840,9950,9930,9960,9920,5156
20240305,123000,1484797580,9920,9910,9930,9900,2871
20240305,122900,1456318520,9910,9900,9910,9890,617
20240305,122800,1450213370,9900,9870,9920,9870,843
20240305,122700,1441876200,9860,9920,9920,9860,761
20240305,122600,1434339570,9940,9830,9950,9830,15095
20240305,122500,1285378230,9830,9830,9830,9830,0
20240305,122400,1285378230,9830,9830,9830,9830,0
20240305,122300,1285378230,9830,9830,9830,9830,0
20240305,122200,1285378230,9830,9830,9840,9830,1072
20240305,122100,1274839340,9830,9830,9830,9830,265
20240305,122000,1272234390,9830,9790,9830,9790,3538
20240305,121900,1237521840,9790,9790,9790,9790,260
20240305,121800,1234976440,9800,9800,9800,9800,123
20240305,121700,1233771040,9800,9800,9800,9800,210
20240305,121600,1231713040,9800,9800,9800,9800,0
20240305,121500,1231713040,9800,9800,9800,9800,688
20240305,121400,1224970640,9810,9810,9810,9810,7
20240305,121300,1224901970,9810,9800,9810,9790,123
20240305,121200,1223696700,9800,9800,9800,9800,250
20240305,121100,1221246700,9800,9800,9800,9800,170
20240305,121000,1219580700,9790,9790,9790,9790,134
20240305,120900,1218268840,9800,9800,9810,9800,726
20240305,120800,1211150800,9800,9800,9800,9800,100
20240305,120700,1210170800,9810,9800,9810,9790,351
20240305,120600,1206731410,9800,9800,9800,9790,303
20240305,120500,1203762100,9800,9800,9800,9800,202
20240305,120400,1201782500,9790,9780,9790,9780,388
20240305,120300,1197985170,9780,9780,9780,9780,130
20240305,120200,1196713770,9780,9800,9800,9780,51
20240305,120100,1196213990,9800,9800,9800,9800,0
20240305,120000,1196213990,9800,9780,9800,9780,51
20240305,115900,1195715190,9780,9780,9780,9780,71
20240305,115800,1195020810,9800,9800,9800,9800,0
20240305,115700,1195020810,9800,9800,9800,9800,31
20240305,115600,1194717010,9800,9800,9800,9800,100
20240305,115500,1193737010,9800,9800,9800,9800,0
20240305,115400,1193737010,9800,9740,9800,9740,3070
20240305,115300,1163717030,9740,9740,9750,9740,141
20240305,115200,1162343680,9740,9760,9760,9740,1565
20240305,115100,1147081430,9760,9760,9760,9760,1
20240305,115000,1147071670,9750,9760,9780,9750,137
20240305,114900,1145734830,9780,9780,9780,9780,0
20240305,114800,1145734830,9780,9780,9780,9750,684
20240305,114700,1139059400,9790,9750,9790,9750,208
20240305,114600,1137023240,9750,9780,9780,9750,745
20240305,114500,1129752140,9790,9790,9790,9790,0
20240305,114400,1129752140,9790,9770,9790,9770,20
20240305,114300,1129556490,9790,9790,9790,9790,0
20240305,114200,1129556490,9790,9760,9790,9760,256
20240305,114100,1127054800,9760,9760,9760,9760,0
20240305,114000,1127054800,9760,9800,9800,9760,411
20240305,113900,1123029000,9790,9780,9790,9780,707
20240305,113800,1116108490,9780,9750,9780,9750,122
20240305,113700,1114918360,9760,9780,9780,9760,2473
20240305,113600,1090759100,9790,9790,9790,9790,101
20240305,113500,1089770310,9790,9790,9790,9790,307
20240305,113400,1086764780,9790,9810,9830,9790,986
20240305,113300,1077099070,9820,9830,9830,9810,297
20240305,113200,1074182470,9830,9840,9840,9830,774
20240305,113100,1066567640,9840,9850,9850,9840,1525
20240305,113000,1051560830,9850,9830,9850,9830,1430
20240305,112900,1037487480,9840,9820,9840,9800,5079
20240305,112800,987561270,9790,9760,9810,9740,4490
20240305,112700,943673780,9770,9760,9770,9760,66
20240305,112600,943029110,9770,9770,9770,9770,628
20240305,112500,936893550,9770,9760,9780,9760,796
20240305,112400,929120070,9750,9740,9750,9740,534
20240305,112300,923914110,9740,9730,9740,9730,408
20240305,112200,919942980,9730,9730,9730,9730,86
20240305,112100,919106200,9730,9740,9740,9730,426
20240305,112000,914961110,9740,9750,9750,9740,785
20240305,111900,907309960,9760,9760,9760,9760,5
20240305,111800,907261160,9740,9740,9740,9740,50
20240305,111700,906774160,9760,9760,9760,9760,2
20240305,111600,906754640,9760,9760,9760,9760,100
20240305,111500,905778640,9760,9760,9760,9760,140
20240305,111400,904412240,9730,9730,9730,9730,151
20240305,111300,902943010,9730,9740,9740,9730,195
20240305,111200,901044340,9740,9750,9750,9740,483
20240305,111100,896338920,9750,9750,9750,9750,268
20240305,111000,893725920,9760,9760,9760,9760,1
20240305,110900,893716160,9760,9760,9760,9760,410
20240305,110800,889714560,9750,9750,9750,9750,471
20240305,110700,885122310,9750,9750,9750,9750,235
20240305,110600,882831060,9750,9750,9750,9750,0
20240305,110500,882831060,9750,9740,9750,9740,112
20240305,110400,881739180,9740,9740,9740,9740,100
20240305,110300,880765180,9740,9750,9760,9740,106
20240305,110200,879731320,9760,9750,9770,9750,230
20240305,110100,877487000,9750,9750,9750,9750,80
20240305,110000,876707000,9750,9760,9760,9750,564
20240305,105900,871206460,9780,9780,9780,9780,0
20240305,105800,871206460,9780,9780,9780,9780,326
20240305,105700,868018180,9750,9750,9750,9750,613
20240305,105600,862041430,9740,9740,9740,9740,110
20240305,105500,860970030,9740,9740,9740,9740,31
20240305,105400,860668090,9750,9750,9750,9740,340
20240305,105300,857353200,9760,9740,9760,9740,105
20240305,105200,856329360,9740,9740,9760,9740,126
20240305,105100,855100020,9790,9760,9790,9740,919
20240305,105000,846131160,9780,9780,9780,9780,31
20240305,104900,845827980,9780,9800,9800,9770,1125
20240305,104800,834821980,9790,9790,9790,9790,24
20240305,104700,834587020,9790,9780,9790,9780,235
20240305,104600,832287370,9780,9800,9800,9780,864
20240305,104500,823821210,9800,9770,9800,9770,163
20240305,104400,822225550,9770,9820,9820,9770,814
20240305,104300,814251570,9820,9800,9830,9800,778
20240305,104200,806611750,9820,9800,9820,9800,4746
20240305,104100,760089610,9790,9790,9790,9790,26
20240305,104000,759835070,9790,9790,9790,9790,150
20240305,103900,758366570,9800,9780,9800,9780,601
20240305,103800,752478090,9780,9780,9790,9780,770
20240305,103700,744940480,9790,9790,9790,9790,863
20240305,103600,736491710,9790,9770,9790,9770,1137
20240305,103500,725372090,9770,9760,9770,9760,1085
20240305,103400,714781420,9740,9750,9760,9740,474
20240305,103300,710159970,9760,9730,9760,9730,1270
20240305,103200,697779470,9720,9720,9720,9720,0
20240305,103100,697779470,9720,9720,9720,9720,200
20240305,103000,695835470,9720,9720,9720,9720,35
20240305,102900,695495270,9720,9720,9720,9720,141
20240305,102800,694124750,9720,9720,9720,9720,0
20240305,102700,694124750,9720,9720,9720,9720,300
20240305,102600,691208750,9720,9720,9720,9720,100
20240305,102500,690236750,9740,9740,9740,9740,7
20240305,102400,690168570,9740,9740,9740,9740,2
20240305,102300,690149090,9700,9660,9700,9660,1600
20240305,102200,674633810,9630,9640,9640,9620,370
20240305,102100,671073490,9630,9620,9640,9620,674
20240305,102000,664584900,9620,9660,9660,9620,698
20240305,101900,657861440,9670,9650,9670,9650,579
20240305,101800,652273690,9660,9640,9660,9640,51
20240305,101700,651782030,9640,9640,9640,9640,2
20240305,101600,651762750,9640,9660,9660,9640,284
20240305,101500,649023370,9660,9680,9680,9650,3230
20240305,101400,617798790,9680,9690,9690,9680,223
20240305,101300,615640070,9690,9680,9690,9680,133
20240305,101200,614352100,9670,9670,9670,9670,1
20240305,101100,614342430,9690,9690,9690,9670,955
20240305,101000,605101630,9690,9700,9700,9680,701
20240305,100900,598311660,9700,9710,9710,9700,600
20240305,100800,592488620,9710,9710,9710,9710,1137
20240305,100700,581448350,9710,9710,9710,9710,211
20240305,100600,579399540,9710,9710,9710,9710,0
20240305,100500,579399540,9710,9710,9710,9710,20
20240305,100400,579205340,9710,9710,9710,9710,253
20240305,100300,576748710,9710,9710,9710,9710,100
20240305,100200,575777710,9740,9710,9740,9710,473
20240305,100100,571181630,9720,9720,9720,9720,100
20240305,100000,570209630,9720,9720,9740,9720,589
20240305,095900,564482550,9720,9720,9720,9720,20
20240305,095800,564288150,9720,9720,9720,9720,1
20240305,095700,564278430,9740,9740,9740,9740,0
20240305,095600,564278430,9740,9740,9740,9740,167
20240305,095500,562651850,9740,9720,9740,9720,311
20240305,095400,559628710,9720,9720,9720,9720,101
20240305,095300,558646990,9720,9720,9720,9720,20
20240305,095200,558452590,9720,9720,9720,9720,30
20240305,095100,558160990,9710,9710,9710,9710,0
20240305,095000,558160990,9710,9690,9710,9680,1114
20240305,094900,547364960,9700,9700,9700,9700,346
20240305,094800,544008760,9700,9720,9720,9700,1323
20240305,094700,531167290,9730,9730,9730,9730,205
20240305,094600,529172640,9740,9750,9750,9740,368
20240305,094500,525586970,9760,9760,9760,9760,1
20240305,094400,525577210,9760,9760,9760,9740,664
20240305,094300,519099870,9760,9760,9760,9760,0
20240305,094200,519099870,9760,9740,9760,9720,1523
20240305,094100,504266650,9730,9720,9730,9720,1233
20240305,094000,492271890,9710,9720,9720,9710,713
20240305,093900,485345090,9720,9720,9730,9720,813
20240305,093800,477436350,9720,9730,9740,9720,3058
20240305,093700,447690680,9740,9740,9740,9730,395
20240305,093600,443843880,9760,9790,9810,9760,3317
20240305,093500,411367370,9790,9770,9790,9770,2037
20240305,093400,391434250,9770,9720,9770,9720,3688
20240305,093300,355520810,9720,9720,9720,9720,210
20240305,093200,353479610,9720,9720,9730,9720,218
20240305,093100,351359550,9720,9730,9730,9700,161
20240305,093000,349796920,9730,9730,9730,9730,1058
20240305,092900,339502580,9730,9720,9740,9720,253
20240305,092800,337042710,9720,9720,9740,9720,623
20240305,092700,330975580,9730,9730,9740,9730,717
20240305,092600,323997800,9730,9680,9730,9680,4219
20240305,092500,283078310,9670,9670,9670,9670,100
20240305,092400,282111310,9620,9600,9670,9600,431
20240305,092300,277952510,9590,9600,9600,9590,486
20240305,092200,273286920,9600,9620,9620,9600,505
20240305,092100,268433480,9630,9600,9630,9580,776
20240305,092000,260988970,9610,9660,9660,9610,3022
20240305,091900,231853420,9680,9650,9680,9650,22
20240305,091800,231641060,9660,9680,9680,9660,221
20240305,091700,229502210,9680,9650,9680,9650,546
20240305,091600,224221290,9590,9620,9620,9570,891
20240305,091500,215679330,9630,9660,9660,9630,504
20240305,091400,210818200,9690,9670,9690,9650,318
20240305,091300,207743680,9660,9670,9690,9660,366
20240305,091200,204204920,9690,9670,9690,9670,1053
20240305,091100,194020310,9670,9610,9690,9610,897
20240305,091000,185343660,9620,9560,9660,9540,502
20240305,090900,180523900,9540,9570,9570,9540,274
20240305,090800,177901930,9570,9460,9570,9430,3819
20240305,090700,141602330,9440,9500,9510,9420,4150
20240305,090600,102272090,9500,9510,9510,9490,1899
20240305,090500,84232810,9530,9580,9590,9510,3005
20240305,090400,55543800,9590,9620,9620,9590,297
20240305,090300,52693680,9680,9680,9680,9600,494
20240305,090200,47928690,9690,9660,9690,9650,446
20240305,090100,43616450,9650,9580,9660,9570,543
20240305,090000,38408870,9590,9670,9670,9590,3975