KissMeData/036620/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,191800,1210646085,3015,3015,3015,3015,5136
20240313,191700,1210646085,3015,3015,3015,3015,0
20240313,191600,1210646085,3015,3015,3015,3015,0
20240313,191500,1210646085,3015,3015,3015,3015,0
20240313,191400,1210646085,3015,3015,3015,3015,0
20240313,191300,1210646085,3015,3015,3015,3015,0
20240313,191200,1210646085,3015,3015,3015,3015,0
20240313,191100,1210646085,3015,3015,3015,3015,0
20240313,191000,1210646085,3015,3015,3015,3015,0
20240313,190900,1210646085,3015,3015,3015,3015,0
20240313,190800,1210646085,3015,3015,3015,3015,0
20240313,190700,1210646085,3015,3015,3015,3015,0
20240313,190600,1210646085,3015,3015,3015,3015,0
20240313,190500,1210646085,3015,3015,3015,3015,0
20240313,190400,1210646085,3015,3015,3015,3015,0
20240313,190300,1210646085,3015,3015,3015,3015,0
20240313,190200,1210646085,3015,3015,3015,3015,0
20240313,190100,1210646085,3015,3015,3015,3015,0
20240313,190000,1210646085,3015,3015,3015,3015,0
20240313,185900,1210646085,3015,3015,3015,3015,0
20240313,185800,1210646085,3015,3015,3015,3015,0
20240313,185700,1210646085,3015,3015,3015,3015,0
20240313,185600,1210646085,3015,3015,3015,3015,0
20240313,185500,1210646085,3015,3015,3015,3015,0
20240313,185400,1210646085,3015,3015,3015,3015,0
20240313,185300,1210646085,3015,3015,3015,3015,0
20240313,185200,1210646085,3015,3015,3015,3015,0
20240313,185100,1210646085,3015,3015,3015,3015,0
20240313,185000,1210646085,3015,3015,3015,3015,0
20240313,184900,1210646085,3015,3015,3015,3015,0
20240313,184800,1210646085,3015,3015,3015,3015,5136
20240313,184700,1210646085,3015,3015,3015,3015,0
20240313,184600,1210646085,3015,3015,3015,3015,0
20240313,184500,1210646085,3015,3015,3015,3015,0
20240313,184400,1210646085,3015,3015,3015,3015,0
20240313,184300,1210646085,3015,3015,3015,3015,0
20240313,184200,1210646085,3015,3015,3015,3015,0
20240313,184100,1210646085,3015,3015,3015,3015,0
20240313,184000,1210646085,3015,3015,3015,3015,0
20240313,183900,1210646085,3015,3015,3015,3015,0
20240313,183800,1210646085,3015,3015,3015,3015,0
20240313,183700,1210646085,3015,3015,3015,3015,0
20240313,183600,1210646085,3015,3015,3015,3015,0
20240313,183500,1210646085,3015,3015,3015,3015,0
20240313,183400,1210646085,3015,3015,3015,3015,0
20240313,183300,1210646085,3015,3015,3015,3015,0
20240313,183200,1210646085,3015,3015,3015,3015,0
20240313,183100,1210646085,3015,3015,3015,3015,0
20240313,183000,1210646085,3015,3015,3015,3015,0
20240313,182900,1210646085,3015,3015,3015,3015,0
20240313,182800,1210646085,3015,3015,3015,3015,0
20240313,182700,1210646085,3015,3015,3015,3015,0
20240313,182600,1210646085,3015,3015,3015,3015,0
20240313,182500,1210646085,3015,3015,3015,3015,0
20240313,182400,1210646085,3015,3015,3015,3015,0
20240313,182300,1210646085,3015,3015,3015,3015,0
20240313,182200,1210646085,3015,3015,3015,3015,0
20240313,182100,1210646085,3015,3015,3015,3015,0
20240313,182000,1210646085,3015,3015,3015,3015,0
20240313,181900,1210646085,3015,3015,3015,3015,0
20240313,181800,1210646085,3015,3015,3015,3015,5136
20240313,181700,1210646085,3015,3015,3015,3015,0
20240313,181600,1210646085,3015,3015,3015,3015,0
20240313,181500,1210646085,3015,3015,3015,3015,0
20240313,181400,1210646085,3015,3015,3015,3015,0
20240313,181300,1210646085,3015,3015,3015,3015,0
20240313,181200,1210646085,3015,3015,3015,3015,0
20240313,181100,1210646085,3015,3015,3015,3015,0
20240313,181000,1210646085,3015,3015,3015,3015,0
20240313,180900,1210646085,3015,3015,3015,3015,0
20240313,180800,1210646085,3015,3015,3015,3015,0
20240313,180700,1210646085,3015,3015,3015,3015,0
20240313,180600,1210646085,3015,3015,3015,3015,0
20240313,180500,1210646085,3015,3015,3015,3015,0
20240313,180400,1210646085,3015,3015,3015,3015,0
20240313,180300,1210646085,3015,3015,3015,3015,0
20240313,180200,1210646085,3015,3015,3015,3015,0
20240313,180100,1210646085,3015,3015,3015,3015,0
20240313,180000,1210646085,3015,3015,3015,3015,0
20240313,175900,1210646085,3015,3015,3015,3015,0
20240313,175800,1210646085,3015,3015,3015,3015,0
20240313,175700,1210646085,3015,3015,3015,3015,0
20240313,175600,1210646085,3015,3015,3015,3015,0
20240313,175500,1210646085,3015,3015,3015,3015,0
20240313,175400,1210646085,3015,3015,3015,3015,0
20240313,175300,1210646085,3015,3015,3015,3015,0
20240313,175200,1210646085,3015,3015,3015,3015,0
20240313,175100,1210646085,3015,3015,3015,3015,0
20240313,175000,1210646085,3015,3015,3015,3015,0
20240313,174900,1210646085,3015,3015,3015,3015,0
20240313,174800,1210646085,3015,3015,3015,3015,5136
20240313,174700,1210646085,3015,3015,3015,3015,0
20240313,174600,1210646085,3015,3015,3015,3015,0
20240313,174500,1210646085,3015,3015,3015,3015,0
20240313,174400,1210646085,3015,3015,3015,3015,0
20240313,174300,1210646085,3015,3015,3015,3015,0
20240313,174200,1210646085,3015,3015,3015,3015,0
20240313,174100,1210646085,3015,3015,3015,3015,0
20240313,174000,1210646085,3015,3015,3015,3015,0
20240313,173900,1210646085,3015,3015,3015,3015,0
20240313,173800,1210646085,3015,3015,3015,3015,0
20240313,173700,1210646085,3015,3015,3015,3015,0
20240313,173600,1210646085,3015,3015,3015,3015,0
20240313,173500,1210646085,3015,3015,3015,3015,0
20240313,173400,1210646085,3015,3015,3015,3015,0
20240313,173300,1210646085,3015,3015,3015,3015,0
20240313,173200,1210646085,3015,3015,3015,3015,0
20240313,173100,1210646085,3015,3015,3015,3015,0
20240313,173000,1210646085,3015,3015,3015,3015,0
20240313,172900,1210646085,3015,3015,3015,3015,0
20240313,172800,1210646085,3015,3015,3015,3015,0
20240313,172700,1210646085,3015,3015,3015,3015,0
20240313,172600,1210646085,3015,3015,3015,3015,0
20240313,172500,1210646085,3015,3015,3015,3015,0
20240313,172400,1210646085,3015,3015,3015,3015,0
20240313,172300,1210646085,3015,3015,3015,3015,0
20240313,172200,1210646085,3015,3015,3015,3015,0
20240313,172100,1210646085,3015,3015,3015,3015,0
20240313,172000,1210646085,3015,3015,3015,3015,0
20240313,171900,1210646085,3015,3015,3015,3015,0
20240313,171800,1210646085,3015,3015,3015,3015,5136
20240313,171700,1210646085,3015,3015,3015,3015,0
20240313,171600,1210646085,3015,3015,3015,3015,0
20240313,171500,1210646085,3015,3015,3015,3015,0
20240313,171400,1210646085,3015,3015,3015,3015,0
20240313,171300,1210646085,3015,3015,3015,3015,0
20240313,171200,1210646085,3015,3015,3015,3015,0
20240313,171100,1210646085,3015,3015,3015,3015,0
20240313,171000,1210646085,3015,3015,3015,3015,0
20240313,170900,1210646085,3015,3015,3015,3015,0
20240313,170800,1210646085,3015,3015,3015,3015,0
20240313,170700,1210646085,3015,3015,3015,3015,0
20240313,170600,1210646085,3015,3015,3015,3015,0
20240313,170500,1210646085,3015,3015,3015,3015,0
20240313,170400,1210646085,3015,3015,3015,3015,0
20240313,170300,1210646085,3015,3015,3015,3015,0
20240313,170200,1210646085,3015,3015,3015,3015,0
20240313,170100,1210646085,3015,3015,3015,3015,0
20240313,170000,1210646085,3015,3015,3015,3015,0
20240313,165900,1210646085,3015,3015,3015,3015,0
20240313,165800,1210646085,3015,3015,3015,3015,0
20240313,165700,1210646085,3015,3015,3015,3015,0
20240313,165600,1210646085,3015,3015,3015,3015,0
20240313,165500,1210646085,3015,3015,3015,3015,0
20240313,165400,1210646085,3015,3015,3015,3015,0
20240313,165300,1210646085,3015,3015,3015,3015,0
20240313,165200,1210646085,3015,3015,3015,3015,0
20240313,165100,1210646085,3015,3015,3015,3015,0
20240313,165000,1210646085,3015,3015,3015,3015,0
20240313,164900,1210646085,3015,3015,3015,3015,0
20240313,164800,1210646085,3015,3015,3015,3015,5136
20240313,164700,1210646085,3015,3015,3015,3015,0
20240313,164600,1210646085,3015,3015,3015,3015,0
20240313,164500,1210646085,3015,3015,3015,3015,0
20240313,164400,1210646085,3015,3015,3015,3015,0
20240313,164300,1210646085,3015,3015,3015,3015,0
20240313,164200,1210646085,3015,3015,3015,3015,0
20240313,164100,1210646085,3015,3015,3015,3015,0
20240313,164000,1210646085,3015,3015,3015,3015,0
20240313,163900,1210646085,3015,3015,3015,3015,0
20240313,163800,1210646085,3015,3015,3015,3015,0
20240313,163700,1210646085,3015,3015,3015,3015,0
20240313,163600,1210646085,3015,3015,3015,3015,0
20240313,163500,1210646085,3015,3015,3015,3015,0
20240313,163400,1210646085,3015,3015,3015,3015,0
20240313,163300,1210646085,3015,3015,3015,3015,0
20240313,163200,1210646085,3015,3015,3015,3015,0
20240313,163100,1210646085,3015,3015,3015,3015,0
20240313,163000,1210646085,3015,3015,3015,3015,0
20240313,162900,1210646085,3015,3015,3015,3015,0
20240313,162800,1210646085,3015,3015,3015,3015,0
20240313,162700,1210646085,3015,3015,3015,3015,0
20240313,162600,1210646085,3015,3015,3015,3015,0
20240313,162500,1210646085,3015,3015,3015,3015,0
20240313,162400,1210646085,3015,3015,3015,3015,0
20240313,162300,1210646085,3015,3015,3015,3015,0
20240313,162200,1210646085,3015,3015,3015,3015,0
20240313,162100,1210646085,3015,3015,3015,3015,0
20240313,162000,1210646085,3015,3015,3015,3015,0
20240313,161900,1210646085,3015,3015,3015,3015,0
20240313,161800,1210646085,3015,3015,3015,3015,5136
20240313,161700,1210646085,3015,3015,3015,3015,0
20240313,161600,1210646085,3015,3015,3015,3015,0
20240313,161500,1210646085,3015,3015,3015,3015,0
20240313,161400,1210646085,3015,3015,3015,3015,0
20240313,161300,1210646085,3015,3015,3015,3015,0
20240313,161200,1210646085,3015,3015,3015,3015,0
20240313,161100,1210646085,3015,3015,3015,3015,0
20240313,161000,1210646085,3015,3015,3015,3015,0
20240313,160900,1210646085,3015,3015,3015,3015,0
20240313,160800,1210646085,3015,3015,3015,3015,0
20240313,160700,1210646085,3015,3015,3015,3015,0
20240313,160600,1210646085,3015,3015,3015,3015,0
20240313,160500,1210646085,3015,3015,3015,3015,0
20240313,160400,1210646085,3015,3015,3015,3015,0
20240313,160300,1210646085,3015,3015,3015,3015,0
20240313,160200,1210646085,3015,3015,3015,3015,0
20240313,160100,1210646085,3015,3015,3015,3015,0
20240313,160000,1210646085,3015,3015,3015,3015,0
20240313,155900,1210646085,3015,3015,3015,3015,0
20240313,155800,1210646085,3015,3015,3015,3015,0
20240313,155700,1210646085,3015,3015,3015,3015,0
20240313,155600,1210646085,3015,3015,3015,3015,0
20240313,155500,1210646085,3015,3015,3015,3015,0
20240313,155400,1210646085,3015,3015,3015,3015,0
20240313,155300,1210646085,3015,3015,3015,3015,0
20240313,155200,1210646085,3015,3015,3015,3015,0
20240313,155100,1210646085,3015,3015,3015,3015,0
20240313,155000,1210646085,3015,3015,3015,3015,0
20240313,154900,1210646085,3015,3015,3015,3015,0
20240313,154800,1210646085,3015,3015,3015,3015,5136
20240313,154700,1210646085,3015,3015,3015,3015,0
20240313,154600,1210646085,3015,3015,3015,3015,0
20240313,154500,1210646085,3015,3015,3015,3015,0
20240313,154400,1210646085,3015,3015,3015,3015,0
20240313,154300,1210646085,3015,3015,3015,3015,0
20240313,154200,1210646085,3015,3015,3015,3015,0
20240313,154100,1210646085,3015,3015,3015,3015,0
20240313,154000,1210646085,3015,3015,3015,3015,0
20240313,153900,1210646085,3015,3015,3015,3015,0
20240313,153800,1210646085,3015,3015,3015,3015,0
20240313,153700,1210646085,3015,3015,3015,3015,0
20240313,153600,1210646085,3015,3015,3015,3015,0
20240313,153500,1210646085,3015,3015,3015,3015,0
20240313,153400,1210646085,3015,3015,3015,3015,0
20240313,153300,1210646085,3015,3015,3015,3015,0
20240313,153200,1210646085,3015,3015,3015,3015,0
20240313,153100,1210646085,3015,3015,3015,3015,0
20240313,153000,1210646085,3015,3015,3015,3015,5136
20240313,152900,1195161045,3015,3015,3015,3015,0
20240313,152800,1195161045,3015,3015,3015,3015,0
20240313,152700,1195161045,3015,3015,3015,3015,0
20240313,152600,1195161045,3015,3015,3015,3015,0
20240313,152500,1195161045,3015,3015,3015,3015,0
20240313,152400,1195161045,3015,3015,3015,3015,0
20240313,152300,1195161045,3015,3015,3015,3015,0
20240313,152200,1195161045,3015,3015,3015,3015,0
20240313,152100,1195161045,3015,3015,3015,3015,0
20240313,152000,1195161045,3015,3015,3015,3015,0
20240313,151900,1195161045,3015,3015,3030,3015,392
20240313,151800,1193979075,3015,3030,3030,3015,1219
20240313,151700,1190300005,3020,3015,3020,3015,69
20240313,151600,1190091780,3015,3015,3030,3015,200
20240313,151500,1189485975,3015,3015,3035,3015,2014
20240313,151400,1183378495,3030,3015,3030,3015,1703
20240313,151300,1178228950,3025,3020,3025,3015,3339
20240313,151200,1168145060,3020,3020,3025,3020,470
20240313,151100,1166724815,3020,3020,3025,3020,143
20240313,151000,1166292895,3020,3020,3025,3015,2336
20240313,150900,1159237535,3020,3020,3020,3020,1195
20240313,150800,1155628635,3020,3025,3030,3015,1296
20240313,150700,1151712820,3025,3015,3030,3015,184
20240313,150600,1151155455,3020,3020,3030,3015,3190
20240313,150500,1141520275,3030,3030,3030,3030,0
20240313,150400,1141520275,3030,3025,3030,3020,677
20240313,150300,1139473970,3030,3030,3030,3030,40
20240313,150200,1139352770,3025,3025,3025,3025,173
20240313,150100,1138829445,3025,3025,3025,3025,171
20240313,150000,1138312170,3025,3025,3025,3025,9
20240313,145900,1138284945,3020,3025,3025,3020,169
20240313,145800,1137773725,3020,3025,3025,3020,1059
20240313,145700,1134575250,3015,3025,3025,3015,1221
20240313,145600,1130891260,3025,3025,3025,3025,43
20240313,145500,1130761185,3020,3020,3020,3020,146
20240313,145400,1130320265,3020,3030,3030,3020,857
20240313,145300,1127731515,3030,3025,3030,3025,1483
20240313,145200,1123239775,3020,3025,3025,3020,1098
20240313,145100,1119923805,3030,3030,3030,3025,252
20240313,145000,1119160335,3025,3030,3030,3025,367
20240313,144900,1118050080,3030,3025,3030,3025,281
20240313,144800,1117199390,3025,3025,3025,3025,650
20240313,144700,1115233140,3025,3020,3025,3020,167
20240313,144600,1114727970,3020,3020,3020,3020,229
20240313,144500,1114036390,3025,3015,3025,3015,456
20240313,144400,1112659640,3015,3030,3040,3015,2101
20240313,144300,1106302750,3025,3030,3030,3025,14
20240313,144200,1106260395,3040,3030,3040,3030,181
20240313,144100,1105711215,3040,3030,3040,3030,1074
20240313,144000,1102452845,3030,3030,3040,3030,1967
20240313,143900,1096486030,3035,3025,3035,3025,1517
20240313,143800,1091891375,3025,3020,3025,3020,8
20240313,143700,1091867180,3020,3015,3020,3015,1530
20240313,143600,1087246590,3020,3020,3020,3020,530
20240313,143500,1085645990,3015,3015,3015,3015,509
20240313,143400,1084111355,3015,3015,3015,3015,215
20240313,143300,1083463130,3010,3010,3010,3010,200
20240313,143200,1082861130,3015,3015,3015,3015,200
20240313,143100,1082258130,3015,3015,3015,3015,360
20240313,143000,1081172730,3015,3010,3015,3010,663
20240313,142900,1079174505,3015,3010,3015,3010,312
20240313,142800,1078234230,3015,3015,3015,3015,1005
20240313,142700,1075204155,3015,3010,3015,3010,90
20240313,142600,1074932940,3010,3015,3015,3010,1402
20240313,142500,1070712815,3015,3015,3020,3015,248
20240313,142400,1069964195,3015,3015,3015,3015,65
20240313,142300,1069768220,3010,3020,3020,3010,208
20240313,142200,1069140140,3015,3015,3015,3015,470
20240313,142100,1067723090,3010,3010,3020,3010,1097
20240313,142000,1064419750,3010,3010,3010,3010,27
20240313,141900,1064338480,3010,3015,3020,3010,249
20240313,141800,1063587090,3015,3015,3015,3015,34
20240313,141700,1063484580,3015,3015,3020,3015,396
20240313,141600,1062289950,3015,3015,3015,3015,27
20240313,141500,1062208545,3015,3015,3020,3015,651
20240313,141400,1060244800,3015,3020,3020,3015,528
20240313,141300,1058650380,3020,3015,3020,3015,856
20240313,141200,1056065490,3020,3020,3020,3020,584
20240313,141100,1054301810,3020,3015,3020,3015,1122
20240313,141000,1050918860,3010,3010,3015,3010,333
20240313,140900,1049915260,3010,3010,3010,3010,449
20240313,140800,1048563770,3015,3020,3020,3015,606
20240313,140700,1046735440,3015,3015,3015,3015,104
20240313,140600,1046421880,3015,3020,3020,3015,193
20240313,140500,1045839190,3015,3015,3015,3015,27
20240313,140400,1045757785,3015,3030,3030,3015,197
20240313,140300,1045162000,3025,3015,3025,3015,711
20240313,140200,1043012975,3020,3015,3020,3015,167
20240313,140100,1042508785,3015,3015,3015,3015,28
20240313,140000,1042424365,3015,3020,3020,3015,215
20240313,135900,1041775225,3015,3020,3020,3015,89
20240313,135800,1041506715,3020,3015,3020,3010,816
20240313,135700,1039047685,3015,3015,3015,3015,29
20240313,135600,1038960250,3020,3015,3020,3015,251
20240313,135500,1038202450,3015,3020,3020,3010,359
20240313,135400,1037118725,3005,3010,3010,3005,3673
20240313,135300,1026077795,3010,3020,3020,3010,239
20240313,135200,1025357045,3010,3015,3015,3010,109
20240313,135100,1025028590,3010,3015,3020,3010,4739
20240313,135000,1010757530,3020,3030,3030,3020,15049
20240313,134900,965238745,3030,3040,3040,3030,385
20240313,134800,964068995,3030,3040,3040,3030,86
20240313,134700,963807825,3030,3035,3045,3030,471
20240313,134600,962376630,3035,3030,3035,3030,23
20240313,134500,962306850,3045,3030,3045,3030,1165
20240313,134400,958774905,3035,3035,3040,3035,952
20240313,134300,955884835,3040,3040,3045,3040,250
20240313,134200,955123975,3040,3040,3040,3040,68
20240313,134100,954917255,3040,3040,3040,3030,174
20240313,134000,954389195,3030,3040,3040,3030,102
20240313,133900,954079635,3040,3040,3040,3030,239
20240313,133800,953353485,3040,3030,3040,3030,184
20240313,133700,952794415,3030,3030,3040,3030,136
20240313,133600,952381445,3030,3040,3040,3030,172
20240313,133500,951858915,3040,3030,3040,3030,188
20240313,133400,951287735,3030,3030,3040,3030,753
20240313,133300,949004835,3030,3035,3035,3030,275
20240313,133200,948171335,3035,3040,3040,3035,312
20240313,133100,947223725,3040,3035,3040,3035,503
20240313,133000,945694820,3035,3035,3045,3035,301
20240313,132900,944779705,3035,3035,3035,3035,29
20240313,132800,944691690,3035,3035,3045,3035,550
20240313,132700,943020460,3040,3040,3040,3040,108
20240313,132600,942692140,3045,3045,3045,3045,154
20240313,132500,942223210,3060,3045,3060,3045,2500
20240313,132400,934593310,3035,3030,3035,3030,334
20240313,132300,933580065,3040,3045,3045,3030,253
20240313,132200,932810375,3045,3045,3045,3045,0
20240313,132100,932810375,3045,3040,3045,3040,461
20240313,132000,931408210,3040,3035,3040,3030,1341
20240313,131900,927334985,3035,3040,3040,3035,196
20240313,131800,926739355,3035,3035,3035,3035,29
20240313,131700,926651340,3040,3035,3040,3035,285
20240313,131600,925785600,3035,3030,3035,3030,164
20240313,131500,925288275,3035,3035,3040,3035,1314
20240313,131400,921298750,3035,3035,3035,3035,109
20240313,131300,920967935,3035,3040,3045,3035,953
20240313,131200,918073825,3035,3045,3045,3035,408
20240313,131100,916834755,3045,3040,3045,3040,981
20240313,131000,913851990,3040,3040,3040,3040,27
20240313,130900,913769910,3045,3045,3045,3040,551
20240313,130800,912092250,3055,3055,3055,3055,31
20240313,130700,911997545,3060,3045,3060,3045,1178
20240313,130600,908396245,3045,3055,3055,3045,137
20240313,130500,907977730,3045,3045,3045,3045,51
20240313,130400,907822435,3045,3055,3055,3045,219
20240313,130300,907153670,3045,3045,3055,3045,240
20240313,130200,906420870,3055,3055,3055,3055,187
20240313,130100,905849585,3045,3045,3045,3045,56
20240313,130000,905679065,3045,3045,3055,3045,185
20240313,125900,905114390,3040,3055,3055,3040,2800
20240313,125800,896583135,3045,3050,3055,3045,2159
20240313,125700,889997490,3050,3050,3050,3050,27
20240313,125600,889915140,3050,3060,3060,3050,214
20240313,125500,889260675,3060,3060,3060,3060,2312
20240313,125400,882185955,3065,3060,3065,3060,1994
20240313,125300,876083640,3060,3050,3060,3050,3000
20240313,125200,866906195,3050,3040,3050,3040,420
20240313,125100,865625605,3055,3055,3055,3055,2751
20240313,125000,857221300,3060,3055,3060,3055,1000
20240313,124900,854165600,3055,3060,3060,3055,226
20240313,124800,853474305,3055,3055,3055,3055,493
20240313,124700,851968190,3055,3040,3055,3040,498
20240313,124600,850447190,3040,3040,3040,3040,29
20240313,124500,850359030,3055,3040,3055,3040,190
20240313,124400,849779075,3040,3040,3040,3040,50
20240313,124300,849627075,3040,3040,3055,3040,181
20240313,124200,849074585,3055,3050,3055,3040,93
20240313,124100,848791140,3050,3050,3055,3050,392
20240313,124000,847594910,3050,3050,3050,3050,20
20240313,123900,847533910,3055,3050,3055,3050,339
20240313,123800,846499015,3055,3050,3055,3050,458
20240313,123700,845100615,3050,3050,3055,3050,334
20240313,123600,844081210,3050,3050,3050,3050,9
20240313,123500,844053760,3055,3050,3055,3050,1886
20240313,123400,838299910,3050,3045,3050,3040,3558
20240313,123300,827455745,3045,3045,3045,3045,27
20240313,123200,827373530,3045,3045,3050,3045,241
20240313,123100,826638790,3045,3045,3045,3045,135
20240313,123000,826227715,3050,3045,3050,3045,216
20240313,122900,825569040,3045,3045,3050,3045,250
20240313,122800,824806810,3050,3050,3055,3045,1299
20240313,122700,820849460,3050,3055,3060,3050,174
20240313,122600,820318030,3050,3060,3060,3050,2273
20240313,122500,813382650,3060,3060,3060,3060,0
20240313,122400,813382650,3060,3050,3060,3050,1146
20240313,122300,809885630,3050,3060,3060,3050,650
20240313,122200,807896660,3055,3050,3055,3050,313
20240313,122100,806940630,3045,3045,3045,3045,29
20240313,122000,806852325,3055,3045,3055,3045,199
20240313,121900,806244640,3055,3055,3055,3055,11
20240313,121800,806211035,3060,3050,3060,3045,2934
20240313,121700,797243020,3055,3045,3060,3035,3690
20240313,121600,785970930,3040,3040,3040,3040,4
20240313,121500,785958770,3045,3035,3045,3035,215
20240313,121400,785304435,3035,3035,3035,3035,32
20240313,121300,785207315,3035,3045,3045,3035,188
20240313,121200,784634955,3035,3035,3035,3035,0
20240313,121100,784634955,3035,3040,3045,3035,795
20240313,121000,782220230,3035,3045,3045,3035,96
20240313,120900,781928860,3045,3035,3045,3035,249
20240313,120800,781170975,3035,3040,3040,3035,30
20240313,120700,781079805,3045,3045,3045,3040,260
20240313,120600,780288265,3035,3035,3035,3035,118
20240313,120500,779930135,3045,3045,3045,3035,369
20240313,120400,778807090,3045,3045,3045,3045,61
20240313,120300,778621345,3045,3050,3050,3045,623
20240313,120200,776721200,3050,3060,3060,3050,4
20240313,120100,776708990,3050,3045,3060,3045,5002
20240313,120000,761425700,3040,3040,3055,3040,5188
20240313,115900,745595225,3040,3030,3040,3030,731
20240313,115800,743374295,3030,3040,3040,3030,204
20240313,115700,742754435,3030,3040,3040,3030,51
20240313,115600,742599895,3030,3025,3040,3025,239
20240313,115500,741874025,3025,3025,3025,3025,33
20240313,115400,741774200,3030,3040,3040,3030,2635
20240313,115300,733785000,3030,3040,3040,3030,26
20240313,115200,733706210,3030,3045,3045,3030,224
20240313,115100,733025770,3030,3035,3035,3030,747
20240313,115000,730758695,3035,3035,3045,3035,214
20240313,114900,730107645,3035,3035,3035,3035,695
20240313,114800,727998320,3045,3035,3045,3035,228
20240313,114700,727304640,3035,3035,3035,3035,36
20240313,114600,727195380,3035,3040,3045,3035,271
20240313,114500,726371020,3035,3035,3035,3035,31
20240313,114400,726276935,3035,3035,3040,3035,1344
20240313,114300,722197245,3035,3035,3045,3035,192
20240313,114200,721613135,3045,3040,3045,3035,4617
20240313,114100,707599135,3040,3035,3040,3035,195
20240313,114000,707006590,3035,3040,3040,3035,29
20240313,113900,706918570,3035,3040,3045,3035,221
20240313,113800,706246170,3040,3035,3040,3035,86
20240313,113700,705985005,3040,3035,3040,3035,192
20240313,113600,705401460,3035,3040,3040,3035,191
20240313,113500,704821760,3040,3040,3045,3035,195
20240313,113400,704228265,3035,3040,3040,3035,35
20240313,113300,704122020,3035,3035,3045,3035,166
20240313,113200,703616870,3035,3035,3040,3035,165
20240313,113100,703115535,3045,3035,3045,3035,173
20240313,113000,702589120,3040,3040,3040,3040,83
20240313,112900,702336800,3040,3040,3040,3035,269
20240313,112800,701519560,3035,3045,3045,3035,281
20240313,112700,700665335,3035,3040,3040,3035,124
20240313,112600,700288965,3040,3040,3045,3035,191
20240313,112500,699707760,3045,3045,3045,3035,128
20240313,112400,699318260,3045,3035,3045,3035,224
20240313,112300,698637570,3045,3040,3045,3035,443
20240313,112200,697288920,3035,3035,3045,3035,152
20240313,112100,696827090,3040,3035,3040,3035,30
20240313,112000,696736030,3045,3035,3045,3035,5935
20240313,111900,678723295,3035,3035,3035,3035,94
20240313,111800,678438005,3035,3045,3045,3035,744
20240313,111700,676176340,3045,3045,3045,3040,33
20240313,111600,676076010,3040,3045,3045,3040,353
20240313,111500,675001250,3045,3040,3045,3030,188
20240313,111400,674430010,3030,3030,3040,3030,48
20240313,111300,674284560,3030,3030,3040,3030,367
20240313,111200,673169550,3035,3030,3035,3030,377
20240313,111100,672025490,3040,3030,3040,3030,72
20240313,111000,671807010,3035,3030,3035,3030,148
20240313,110900,671358300,3040,3035,3040,3030,316
20240313,110800,670398945,3035,3030,3035,3030,168
20240313,110700,669889365,3030,3030,3040,3030,127
20240313,110600,669504545,3040,3030,3040,3030,29
20240313,110500,669416665,3040,3025,3040,3025,1393
20240313,110400,665195995,3020,3025,3025,3020,820
20240313,110300,662716825,3020,3025,3025,3020,846
20240313,110200,660159285,3025,3030,3030,3020,63
20240313,110100,659968685,3030,3030,3030,3030,18
20240313,110000,659914145,3030,3025,3030,3020,1905
20240313,105900,654151670,3025,3025,3025,3025,185
20240313,105800,653592045,3025,3025,3025,3025,605
20240313,105700,651761920,3020,3015,3025,3015,584
20240313,105600,649998255,3020,3015,3020,3015,1809
20240313,105500,644536910,3015,3015,3025,3015,221
20240313,105400,643869975,3015,3025,3030,3010,24194
20240313,105300,570888975,3025,3035,3035,3025,779
20240313,105200,568530030,3030,3030,3030,3025,4727
20240313,105100,554207505,3030,3035,3035,3025,4231
20240313,105000,541391380,3035,3035,3035,3035,22
20240313,104900,541324610,3035,3040,3040,3035,57
20240313,104800,541151400,3040,3035,3040,3035,154
20240313,104700,540683920,3040,3040,3040,3035,352
20240313,104600,539615355,3035,3045,3045,3035,96
20240313,104500,539323905,3045,3045,3055,3035,796
20240313,104400,536904030,3035,3035,3055,3030,5506
20240313,104300,520203120,3040,3045,3045,3030,13172
20240313,104200,480196985,3040,3045,3045,3040,1838
20240313,104100,474605550,3045,3045,3050,3045,248
20240313,104000,473850210,3045,3045,3045,3045,262
20240313,103900,473052420,3045,3045,3045,3045,386
20240313,103800,471877050,3045,3045,3045,3045,773
20240313,103700,469523265,3045,3040,3045,3040,500
20240313,103600,468001390,3045,3045,3045,3040,273
20240313,103500,467170690,3040,3050,3050,3040,555
20240313,103400,465480825,3040,3040,3040,3040,2173
20240313,103300,458874905,3050,3045,3050,3040,684
20240313,103200,456791890,3050,3045,3050,3040,1764
20240313,103100,451428490,3045,3050,3050,3045,937
20240313,103000,448575215,3045,3050,3055,3045,863
20240313,102900,445946255,3050,3050,3050,3050,121
20240313,102800,445577205,3055,3050,3055,3050,217
20240313,102700,444914855,3055,3050,3055,3045,128
20240313,102600,444525030,3050,3050,3050,3050,1133
20240313,102500,441069380,3050,3050,3050,3050,107
20240313,102400,440743030,3045,3055,3055,3045,112
20240313,102300,440401980,3045,3045,3045,3045,1115
20240313,102200,437006805,3045,3045,3045,3045,258
20240313,102100,436221195,3055,3050,3055,3045,112
20240313,102000,435879635,3045,3045,3045,3045,112
20240313,101900,435538595,3045,3050,3050,3045,3782
20240313,101800,424018915,3045,3050,3050,3045,239
20240313,101700,423289975,3050,3050,3050,3050,1335
20240313,101600,419218225,3050,3060,3060,3050,712
20240313,101500,417046105,3060,3060,3060,3060,0
20240313,101400,417046105,3060,3050,3060,3050,3769
20240313,101300,405530545,3050,3060,3060,3050,5754
20240313,101200,387945675,3060,3060,3060,3060,75
20240313,101100,387716175,3060,3065,3065,3060,402
20240313,101000,386484660,3065,3070,3070,3060,120
20240313,100900,386117415,3065,3065,3075,3065,1283
20240313,100800,382185010,3065,3070,3075,3065,261
20240313,100700,381384530,3070,3065,3080,3065,506
20240313,100600,379832985,3055,3065,3065,3055,947
20240313,100500,376936890,3065,3055,3065,3055,124
20240313,100400,376558060,3055,3075,3075,3055,2520
20240313,100300,368847365,3075,3060,3075,3060,525
20240313,100200,367240635,3060,3065,3065,3060,1929
20240313,100100,361328825,3065,3070,3070,3065,1131
20240313,100000,357859565,3070,3065,3070,3065,273
20240313,095900,357022000,3065,3065,3065,3065,117
20240313,095800,356663395,3070,3065,3070,3065,442
20240313,095700,355308660,3075,3075,3075,3065,254
20240313,095600,354528830,3075,3075,3080,3065,481
20240313,095500,353051020,3075,3065,3075,3065,1251
20240313,095400,349216100,3065,3065,3065,3065,366
20240313,095300,348094310,3070,3060,3080,3060,959
20240313,095200,345151985,3070,3055,3070,3055,467
20240313,095100,343723870,3055,3055,3055,3055,807
20240313,095000,341258485,3060,3060,3060,3060,261
20240313,094900,340459825,3060,3060,3060,3060,138
20240313,094800,340037545,3070,3060,3070,3060,345
20240313,094700,338979585,3060,3055,3070,3055,346
20240313,094600,337920140,3065,3055,3070,3055,1361
20240313,094500,333749965,3060,3065,3065,3060,10456
20240313,094400,301754430,3065,3060,3065,3060,321
20240313,094300,300771665,3060,3065,3065,3060,523
20240313,094200,299171230,3060,3060,3060,3060,110
20240313,094100,298834630,3060,3070,3070,3060,4095
20240313,094000,286296285,3065,3065,3065,3065,761
20240313,093900,283963820,3065,3065,3065,3065,2945
20240313,093800,274937395,3065,3065,3065,3065,2677
20240313,093700,266732390,3065,3070,3070,3065,250
20240313,093600,265965140,3065,3065,3065,3065,131
20240313,093500,265563625,3065,3065,3065,3065,242
20240313,093400,264821895,3065,3065,3065,3065,114
20240313,093300,264472485,3065,3065,3065,3065,349
20240313,093200,263402800,3065,3070,3070,3065,2162
20240313,093100,256772550,3070,3070,3070,3070,139
20240313,093000,256345820,3065,3065,3065,3065,113
20240313,092900,255999475,3065,3065,3065,3065,111
20240313,092800,255659260,3080,3065,3080,3065,440
20240313,092700,254307190,3060,3050,3060,3050,8796
20240313,092600,227395320,3050,3050,3050,3050,432
20240313,092500,226077720,3060,3050,3060,3050,1182
20240313,092400,222469620,3055,3055,3060,3055,566
20240313,092300,220740485,3055,3055,3055,3050,1581
20240313,092200,215910775,3055,3065,3065,3055,5525
20240313,092100,198980785,3070,3080,3085,3070,2954
20240313,092000,189896850,3090,3095,3095,3090,6253
20240313,091900,170543825,3095,3080,3095,3080,2951
20240313,091800,161420465,3085,3075,3085,3075,612
20240313,091700,159533530,3075,3070,3075,3070,690
20240313,091600,157414730,3075,3060,3075,3060,3644
20240313,091500,146251535,3055,3050,3055,3050,2350
20240313,091400,139082285,3050,3065,3065,3050,3908
20240313,091300,127123255,3065,3065,3065,3065,880
20240313,091200,124426055,3065,3055,3065,3055,1078
20240313,091100,121126180,3055,3055,3065,3050,6837
20240313,091000,100258160,3085,3070,3085,3055,4196
20240313,090900,87404255,3070,3075,3075,3070,2464
20240313,090800,79831335,3080,3085,3090,3080,1010
20240313,090700,76718205,3085,3085,3085,3085,722
20240313,090600,74490835,3080,3085,3085,3080,2223
20240313,090500,67635615,3085,3095,3095,3085,1296
20240313,090400,63636280,3095,3110,3110,3095,2404
20240313,090300,56183670,3110,3095,3110,3095,57
20240313,090200,56006985,3095,3095,3095,3080,2834
20240313,090100,47255185,3095,3095,3110,3090,3711
20240313,090000,35764705,3110,3085,3110,3085,11566