KissMeData/023160/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,190600,3178887760,12300,12300,12300,12300,3280
20240305,190500,3178887760,12300,12300,12300,12300,0
20240305,190400,3178887760,12300,12300,12300,12300,0
20240305,190300,3178887760,12300,12300,12300,12300,0
20240305,190200,3178887760,12300,12300,12300,12300,0
20240305,190100,3178887760,12300,12300,12300,12300,0
20240305,190000,3178887760,12300,12300,12300,12300,0
20240305,185900,3178887760,12300,12300,12300,12300,0
20240305,185800,3178887760,12300,12300,12300,12300,0
20240305,185700,3178887760,12300,12300,12300,12300,0
20240305,185600,3178887760,12300,12300,12300,12300,0
20240305,185500,3178887760,12300,12300,12300,12300,0
20240305,185400,3178887760,12300,12300,12300,12300,0
20240305,185300,3178887760,12300,12300,12300,12300,0
20240305,185200,3178887760,12300,12300,12300,12300,0
20240305,185100,3178887760,12300,12300,12300,12300,0
20240305,185000,3178887760,12300,12300,12300,12300,0
20240305,184900,3178887760,12300,12300,12300,12300,0
20240305,184800,3178887760,12300,12300,12300,12300,0
20240305,184700,3178887760,12300,12300,12300,12300,0
20240305,184600,3178887760,12300,12300,12300,12300,0
20240305,184500,3178887760,12300,12300,12300,12300,0
20240305,184400,3178887760,12300,12300,12300,12300,0
20240305,184300,3178887760,12300,12300,12300,12300,0
20240305,184200,3178887760,12300,12300,12300,12300,0
20240305,184100,3178887760,12300,12300,12300,12300,0
20240305,184000,3178887760,12300,12300,12300,12300,0
20240305,183900,3178887760,12300,12300,12300,12300,0
20240305,183800,3178887760,12300,12300,12300,12300,0
20240305,183700,3178887760,12300,12300,12300,12300,0
20240305,183600,3178887760,12300,12300,12300,12300,3280
20240305,183500,3178887760,12300,12300,12300,12300,0
20240305,183400,3178887760,12300,12300,12300,12300,0
20240305,183300,3178887760,12300,12300,12300,12300,0
20240305,183200,3178887760,12300,12300,12300,12300,0
20240305,183100,3178887760,12300,12300,12300,12300,0
20240305,183000,3178887760,12300,12300,12300,12300,0
20240305,182900,3178887760,12300,12300,12300,12300,0
20240305,182800,3178887760,12300,12300,12300,12300,0
20240305,182700,3178887760,12300,12300,12300,12300,0
20240305,182600,3178887760,12300,12300,12300,12300,0
20240305,182500,3178887760,12300,12300,12300,12300,0
20240305,182400,3178887760,12300,12300,12300,12300,0
20240305,182300,3178887760,12300,12300,12300,12300,0
20240305,182200,3178887760,12300,12300,12300,12300,0
20240305,182100,3178887760,12300,12300,12300,12300,0
20240305,182000,3178887760,12300,12300,12300,12300,0
20240305,181900,3178887760,12300,12300,12300,12300,0
20240305,181800,3178887760,12300,12300,12300,12300,0
20240305,181700,3178887760,12300,12300,12300,12300,0
20240305,181600,3178887760,12300,12300,12300,12300,0
20240305,181500,3178887760,12300,12300,12300,12300,0
20240305,181400,3178887760,12300,12300,12300,12300,0
20240305,181300,3178887760,12300,12300,12300,12300,0
20240305,181200,3178887760,12300,12300,12300,12300,0
20240305,181100,3178887760,12300,12300,12300,12300,0
20240305,181000,3178887760,12300,12300,12300,12300,0
20240305,180900,3178887760,12300,12300,12300,12300,0
20240305,180800,3178887760,12300,12300,12300,12300,0
20240305,180700,3178887760,12300,12300,12300,12300,0
20240305,180600,3178887760,12300,12300,12300,12300,3280
20240305,180500,3178887760,12300,12300,12300,12300,0
20240305,180400,3178887760,12300,12300,12300,12300,0
20240305,180300,3178887760,12300,12300,12300,12300,0
20240305,180200,3178887760,12300,12300,12300,12300,0
20240305,180100,3178887760,12300,12300,12300,12300,0
20240305,180000,3178887760,12300,12300,12300,12300,0
20240305,175900,3178887760,12300,12300,12300,12300,0
20240305,175800,3178887760,12300,12300,12300,12300,0
20240305,175700,3178887760,12300,12300,12300,12300,0
20240305,175600,3178887760,12300,12300,12300,12300,0
20240305,175500,3178887760,12300,12300,12300,12300,0
20240305,175400,3178887760,12300,12300,12300,12300,0
20240305,175300,3178887760,12300,12300,12300,12300,0
20240305,175200,3178887760,12300,12300,12300,12300,0
20240305,175100,3178887760,12300,12300,12300,12300,0
20240305,175000,3178887760,12300,12300,12300,12300,0
20240305,174900,3178887760,12300,12300,12300,12300,0
20240305,174800,3178887760,12300,12300,12300,12300,0
20240305,174700,3178887760,12300,12300,12300,12300,0
20240305,174600,3178887760,12300,12300,12300,12300,0
20240305,174500,3178887760,12300,12300,12300,12300,0
20240305,174400,3178887760,12300,12300,12300,12300,0
20240305,174300,3178887760,12300,12300,12300,12300,0
20240305,174200,3178887760,12300,12300,12300,12300,0
20240305,174100,3178887760,12300,12300,12300,12300,0
20240305,174000,3178887760,12300,12300,12300,12300,0
20240305,173900,3178887760,12300,12300,12300,12300,0
20240305,173800,3178887760,12300,12300,12300,12300,0
20240305,173700,3178887760,12300,12300,12300,12300,0
20240305,173600,3178887760,12300,12300,12300,12300,3280
20240305,173500,3178887760,12300,12300,12300,12300,0
20240305,173400,3178887760,12300,12300,12300,12300,0
20240305,173300,3178887760,12300,12300,12300,12300,0
20240305,173200,3178887760,12300,12300,12300,12300,0
20240305,173100,3178887760,12300,12300,12300,12300,0
20240305,173000,3178887760,12300,12300,12300,12300,0
20240305,172900,3178887760,12300,12300,12300,12300,0
20240305,172800,3178887760,12300,12300,12300,12300,0
20240305,172700,3178887760,12300,12300,12300,12300,0
20240305,172600,3178887760,12300,12300,12300,12300,0
20240305,172500,3178887760,12300,12300,12300,12300,0
20240305,172400,3178887760,12300,12300,12300,12300,0
20240305,172300,3178887760,12300,12300,12300,12300,0
20240305,172200,3178887760,12300,12300,12300,12300,0
20240305,172100,3178887760,12300,12300,12300,12300,0
20240305,172000,3178887760,12300,12300,12300,12300,0
20240305,171900,3178887760,12300,12300,12300,12300,0
20240305,171800,3178887760,12300,12300,12300,12300,0
20240305,171700,3178887760,12300,12300,12300,12300,0
20240305,171600,3178887760,12300,12300,12300,12300,0
20240305,171500,3178887760,12300,12300,12300,12300,0
20240305,171400,3178887760,12300,12300,12300,12300,0
20240305,171300,3178887760,12300,12300,12300,12300,0
20240305,171200,3178887760,12300,12300,12300,12300,0
20240305,171100,3178887760,12300,12300,12300,12300,0
20240305,171000,3178887760,12300,12300,12300,12300,0
20240305,170900,3178887760,12300,12300,12300,12300,0
20240305,170800,3178887760,12300,12300,12300,12300,0
20240305,170700,3178887760,12300,12300,12300,12300,0
20240305,170600,3178887760,12300,12300,12300,12300,3280
20240305,170500,3178887760,12300,12300,12300,12300,0
20240305,170400,3178887760,12300,12300,12300,12300,0
20240305,170300,3178887760,12300,12300,12300,12300,0
20240305,170200,3178887760,12300,12300,12300,12300,0
20240305,170100,3178887760,12300,12300,12300,12300,0
20240305,170000,3178887760,12300,12300,12300,12300,0
20240305,165900,3178887760,12300,12300,12300,12300,0
20240305,165800,3178887760,12300,12300,12300,12300,0
20240305,165700,3178887760,12300,12300,12300,12300,0
20240305,165600,3178887760,12300,12300,12300,12300,0
20240305,165500,3178887760,12300,12300,12300,12300,0
20240305,165400,3178887760,12300,12300,12300,12300,0
20240305,165300,3178887760,12300,12300,12300,12300,0
20240305,165200,3178887760,12300,12300,12300,12300,0
20240305,165100,3178887760,12300,12300,12300,12300,0
20240305,165000,3178887760,12300,12300,12300,12300,0
20240305,164900,3178887760,12300,12300,12300,12300,0
20240305,164800,3178887760,12300,12300,12300,12300,0
20240305,164700,3178887760,12300,12300,12300,12300,0
20240305,164600,3178887760,12300,12300,12300,12300,0
20240305,164500,3178887760,12300,12300,12300,12300,0
20240305,164400,3178887760,12300,12300,12300,12300,0
20240305,164300,3178887760,12300,12300,12300,12300,0
20240305,164200,3178887760,12300,12300,12300,12300,0
20240305,164100,3178887760,12300,12300,12300,12300,0
20240305,164000,3178887760,12300,12300,12300,12300,0
20240305,163900,3178887760,12300,12300,12300,12300,0
20240305,163800,3178887760,12300,12300,12300,12300,0
20240305,163700,3178887760,12300,12300,12300,12300,0
20240305,163600,3178887760,12300,12300,12300,12300,3280
20240305,163500,3178887760,12300,12300,12300,12300,0
20240305,163400,3178887760,12300,12300,12300,12300,0
20240305,163300,3178887760,12300,12300,12300,12300,0
20240305,163200,3178887760,12300,12300,12300,12300,0
20240305,163100,3178887760,12300,12300,12300,12300,0
20240305,163000,3178887760,12300,12300,12300,12300,0
20240305,162900,3178887760,12300,12300,12300,12300,0
20240305,162800,3178887760,12300,12300,12300,12300,0
20240305,162700,3178887760,12300,12300,12300,12300,0
20240305,162600,3178887760,12300,12300,12300,12300,0
20240305,162500,3178887760,12300,12300,12300,12300,0
20240305,162400,3178887760,12300,12300,12300,12300,0
20240305,162300,3178887760,12300,12300,12300,12300,0
20240305,162200,3178887760,12300,12300,12300,12300,0
20240305,162100,3178887760,12300,12300,12300,12300,0
20240305,162000,3178887760,12300,12300,12300,12300,0
20240305,161900,3178887760,12300,12300,12300,12300,0
20240305,161800,3178887760,12300,12300,12300,12300,0
20240305,161700,3178887760,12300,12300,12300,12300,0
20240305,161600,3178887760,12300,12300,12300,12300,0
20240305,161500,3178887760,12300,12300,12300,12300,0
20240305,161400,3178887760,12300,12300,12300,12300,0
20240305,161300,3178887760,12300,12300,12300,12300,0
20240305,161200,3178887760,12300,12300,12300,12300,0
20240305,161100,3178887760,12300,12300,12300,12300,0
20240305,161000,3178887760,12300,12300,12300,12300,0
20240305,160900,3178887760,12300,12300,12300,12300,0
20240305,160800,3178887760,12300,12300,12300,12300,0
20240305,160700,3178887760,12300,12300,12300,12300,0
20240305,160600,3178887760,12300,12300,12300,12300,3280
20240305,160500,3178887760,12300,12300,12300,12300,0
20240305,160400,3178887760,12300,12300,12300,12300,0
20240305,160300,3178887760,12300,12300,12300,12300,0
20240305,160200,3178887760,12300,12300,12300,12300,0
20240305,160100,3178887760,12300,12300,12300,12300,0
20240305,160000,3178887760,12300,12300,12300,12300,0
20240305,155900,3178887760,12300,12300,12300,12300,0
20240305,155800,3178887760,12300,12300,12300,12300,0
20240305,155700,3178887760,12300,12300,12300,12300,0
20240305,155600,3178887760,12300,12300,12300,12300,0
20240305,155500,3178887760,12300,12300,12300,12300,0
20240305,155400,3178887760,12300,12300,12300,12300,0
20240305,155300,3178887760,12300,12300,12300,12300,0
20240305,155200,3178887760,12300,12300,12300,12300,0
20240305,155100,3178887760,12300,12300,12300,12300,0
20240305,155000,3178887760,12300,12300,12300,12300,0
20240305,154900,3178887760,12300,12300,12300,12300,0
20240305,154800,3178887760,12300,12300,12300,12300,0
20240305,154700,3178887760,12300,12300,12300,12300,0
20240305,154600,3178887760,12300,12300,12300,12300,0
20240305,154500,3178887760,12300,12300,12300,12300,0
20240305,154400,3178887760,12300,12300,12300,12300,0
20240305,154300,3178887760,12300,12300,12300,12300,0
20240305,154200,3178887760,12300,12300,12300,12300,0
20240305,154100,3178887760,12300,12300,12300,12300,0
20240305,154000,3178887760,12300,12300,12300,12300,0
20240305,153900,3178887760,12300,12300,12300,12300,0
20240305,153800,3178887760,12300,12300,12300,12300,0
20240305,153700,3178887760,12300,12300,12300,12300,0
20240305,153600,3178887760,12300,12300,12300,12300,3280
20240305,153500,3178887760,12300,12300,12300,12300,0
20240305,153400,3178887760,12300,12300,12300,12300,0
20240305,153300,3178887760,12300,12300,12300,12300,0
20240305,153200,3178887760,12300,12300,12300,12300,0
20240305,153100,3178887760,12300,12300,12300,12300,0
20240305,153000,3178887760,12300,12300,12300,12300,3280
20240305,152900,3138543760,12300,12300,12300,12300,0
20240305,152800,3138543760,12300,12300,12300,12300,0
20240305,152700,3138543760,12300,12300,12300,12300,0
20240305,152600,3138543760,12300,12300,12300,12300,0
20240305,152500,3138543760,12300,12300,12300,12300,0
20240305,152400,3138543760,12300,12300,12300,12300,0
20240305,152300,3138543760,12300,12300,12300,12300,0
20240305,152200,3138543760,12300,12300,12300,12300,0
20240305,152100,3138543760,12300,12300,12300,12300,0
20240305,152000,3138543760,12300,12300,12300,12300,0
20240305,151900,3138543760,12300,12290,12300,12290,252
20240305,151800,3135445110,12290,12310,12310,12290,2477
20240305,151700,3104989390,12310,12300,12320,12290,500
20240305,151600,3098837550,12300,12290,12300,12290,1866
20240305,151500,3075895450,12300,12300,12300,12290,1841
20240305,151400,3053258330,12300,12290,12300,12290,1294
20240305,151300,3037344430,12300,12290,12300,12290,1151
20240305,151200,3023189960,12290,12290,12300,12290,574
20240305,151100,3016134970,12290,12290,12300,12290,217
20240305,151000,3013467570,12290,12290,12300,12290,1428
20240305,150900,2995915400,12290,12300,12300,12290,581
20240305,150800,2988772340,12300,12300,12310,12300,1281
20240305,150700,2973015550,12300,12300,12310,12300,211
20240305,150600,2970420010,12310,12300,12310,12300,2588
20240305,150500,2938586980,12300,12300,12300,12300,203
20240305,150400,2936090080,12300,12300,12310,12300,247
20240305,150300,2933050880,12310,12310,12310,12310,445
20240305,150200,2927572930,12320,12310,12320,12310,321
20240305,150100,2923620260,12310,12310,12320,12310,435
20240305,150000,2918265270,12310,12320,12320,12300,401
20240305,145900,2913329290,12300,12310,12320,12300,1563
20240305,145800,2894079780,12320,12320,12320,12310,952
20240305,145700,2882359020,12310,12320,12320,12310,203
20240305,145600,2879859620,12310,12310,12310,12300,490
20240305,145500,2873828180,12300,12310,12320,12300,347
20240305,145400,2869555810,12320,12310,12320,12300,307
20240305,145300,2865777080,12310,12300,12310,12300,411
20240305,145200,2860718890,12300,12310,12310,12300,132
20240305,145100,2859094360,12310,12320,12320,12300,349
20240305,145000,2854798550,12310,12310,12320,12300,550
20240305,144900,2848028750,12310,12310,12320,12300,213
20240305,144800,2845407140,12320,12310,12320,12300,127
20240305,144700,2843843780,12300,12300,12310,12290,1131
20240305,144600,2829925620,12290,12310,12310,12290,878
20240305,144500,2819124920,12300,12310,12310,12300,400
20240305,144400,2814204740,12310,12300,12310,12290,121
20240305,144300,2812716900,12300,12300,12310,12300,360
20240305,144200,2808288810,12300,12300,12300,12290,472
20240305,144100,2802483460,12290,12290,12300,12290,558
20240305,144000,2795623700,12290,12300,12300,12290,1214
20240305,143900,2780701730,12300,12300,12300,12290,125
20240305,143800,2779165200,12290,12300,12300,12290,420
20240305,143700,2774000010,12290,12300,12300,12290,662
20240305,143600,2765858250,12290,12300,12300,12290,218
20240305,143500,2763177520,12290,12300,12310,12290,260
20240305,143400,2759979790,12310,12300,12310,12300,92
20240305,143300,2758848040,12300,12290,12310,12290,514
20240305,143200,2752528210,12290,12310,12320,12290,617
20240305,143100,2744935980,12290,12300,12310,12290,6723
20240305,143000,2662223470,12290,12300,12300,12290,69
20240305,142900,2661375230,12300,12310,12310,12290,1418
20240305,142800,2643932950,12310,12300,12310,12300,159
20240305,142700,2641976490,12300,12310,12310,12300,729
20240305,142600,2633009090,12310,12300,12310,12300,491
20240305,142500,2626969610,12300,12310,12310,12300,183
20240305,142400,2624717180,12320,12320,12320,12310,260
20240305,142300,2621514270,12300,12310,12320,12300,584
20240305,142200,2614325460,12310,12310,12310,12300,163
20240305,142100,2612319810,12310,12300,12320,12290,1620
20240305,142000,2592394960,12300,12320,12320,12300,3058
20240305,141900,2554772780,12320,12320,12320,12310,130
20240305,141800,2553171840,12310,12320,12320,12310,307
20240305,141700,2549392200,12320,12310,12320,12310,109
20240305,141600,2548049750,12310,12320,12320,12310,122
20240305,141500,2546547460,12310,12310,12320,12310,475
20240305,141400,2540699180,12310,12310,12320,12310,194
20240305,141300,2538310190,12320,12310,12320,12310,155
20240305,141200,2536401070,12310,12320,12330,12310,184
20240305,141100,2534134770,12320,12320,12330,12320,132
20240305,141000,2532508500,12330,12370,12370,12320,904
20240305,140900,2521345230,12380,12360,12380,12350,131
20240305,140800,2519725150,12390,12310,12390,12310,1106
20240305,140700,2506062320,12330,12300,12330,12300,551
20240305,140600,2499278170,12290,12300,12310,12290,288
20240305,140500,2495736320,12290,12300,12310,12290,730
20240305,140400,2486761500,12290,12290,12310,12290,912
20240305,140300,2475543540,12300,12290,12310,12290,193
20240305,140200,2473170460,12310,12290,12310,12290,366
20240305,140100,2468669140,12290,12300,12300,12290,238
20240305,140000,2465744040,12300,12310,12310,12290,987
20240305,135900,2453604060,12300,12300,12310,12300,420
20240305,135800,2448437080,12310,12310,12310,12300,521
20240305,135700,2442028720,12310,12310,12310,12300,128
20240305,135600,2440454040,12300,12310,12310,12300,133
20240305,135500,2438818090,12310,12310,12310,12300,191
20240305,135400,2436468730,12300,12300,12310,12300,616
20240305,135300,2428890090,12300,12300,12300,12290,193
20240305,135200,2426517070,12300,12300,12300,12290,676
20240305,135100,2418206830,12300,12300,12310,12300,4981
20240305,135000,2356938500,12310,12300,12310,12300,2250
20240305,134900,2329247760,12300,12310,12310,12300,341
20240305,134800,2325053270,12300,12300,12310,12300,268
20240305,134700,2321756750,12310,12310,12310,12300,265
20240305,134600,2318496790,12310,12310,12320,12300,787
20240305,134500,2308809410,12310,12310,12320,12310,134
20240305,134400,2307159840,12320,12320,12320,12310,388
20240305,134300,2302383390,12320,12320,12320,12310,142
20240305,134200,2300635150,12310,12320,12330,12310,2804
20240305,134100,2266117090,12330,12330,12330,12310,1946
20240305,134000,2242156950,12330,12310,12330,12310,3395
20240305,133900,2200346580,12310,12340,12340,12310,2785
20240305,133800,2166020770,12340,12340,12340,12330,373
20240305,133700,2161418120,12340,12340,12340,12340,543
20240305,133600,2154717500,12330,12340,12340,12330,168
20240305,133500,2152645000,12350,12350,12350,12340,641
20240305,133400,2144734860,12340,12330,12340,12330,1276
20240305,133300,2128989760,12330,12350,12360,12330,4100
20240305,133200,2078382340,12350,12360,12360,12350,2261
20240305,133100,2050436880,12360,12370,12380,12360,2528
20240305,133000,2019164650,12370,12370,12380,12370,540
20240305,132900,2012482300,12380,12390,12390,12370,2683
20240305,132800,1979254640,12400,12390,12400,12390,119
20240305,132700,1977780220,12400,12390,12400,12390,305
20240305,132600,1974001120,12390,12400,12400,12390,193
20240305,132500,1971609150,12400,12400,12410,12390,738
20240305,132400,1962458040,12390,12410,12410,12390,197
20240305,132300,1960015400,12400,12410,12410,12390,195
20240305,132200,1957597250,12390,12390,12400,12390,185
20240305,132100,1955303940,12390,12390,12400,12390,912
20240305,132000,1943998700,12390,12390,12400,12390,229
20240305,131900,1941160490,12390,12400,12400,12390,3846
20240305,131800,1893492060,12400,12410,12420,12400,2361
20240305,131700,1864192060,12410,12420,12430,12410,95
20240305,131600,1863012690,12420,12420,12430,12410,107
20240305,131500,1861684170,12420,12420,12420,12410,522
20240305,131400,1855202800,12420,12410,12420,12410,121
20240305,131300,1853700730,12410,12410,12410,12410,74
20240305,131200,1852782390,12410,12420,12420,12410,351
20240305,131100,1848425470,12410,12400,12420,12400,346
20240305,131000,1844131520,12400,12400,12410,12400,263
20240305,130900,1840870230,12410,12420,12420,12410,241
20240305,130800,1837879300,12410,12410,12410,12410,67
20240305,130700,1837047830,12410,12420,12420,12410,579
20240305,130600,1829862430,12420,12430,12430,12410,159
20240305,130500,1827888270,12430,12420,12430,12420,932
20240305,130400,1816312330,12430,12430,12430,12430,118
20240305,130300,1814845590,12440,12430,12440,12430,87
20240305,130200,1813764060,12430,12430,12430,12430,160
20240305,130100,1811775260,12430,12440,12440,12430,330
20240305,130000,1807673210,12430,12440,12440,12430,322
20240305,125900,1803667590,12440,12440,12440,12440,1
20240305,125800,1803655150,12430,12430,12440,12430,299
20240305,125700,1799938280,12430,12430,12430,12430,84
20240305,125600,1798894160,12430,12430,12430,12430,293
20240305,125500,1795252170,12430,12430,12430,12430,215
20240305,125400,1792579720,12420,12430,12430,12420,116
20240305,125300,1791137900,12420,12410,12420,12410,1084
20240305,125200,1777674880,12410,12410,12410,12410,238
20240305,125100,1774721300,12410,12410,12410,12410,91
20240305,125000,1773591990,12410,12400,12410,12400,420
20240305,124900,1768382640,12410,12410,12420,12400,345
20240305,124800,1764101240,12410,12400,12410,12400,218
20240305,124700,1761397160,12410,12400,12410,12400,1013
20240305,124600,1748830690,12410,12420,12420,12410,3989
20240305,124500,1699314750,12420,12430,12430,12420,498
20240305,124400,1693128480,12420,12420,12430,12420,341
20240305,124300,1688893160,12430,12430,12430,12430,130
20240305,124200,1687277260,12420,12430,12430,12420,63
20240305,124100,1686494690,12430,12430,12430,12420,814
20240305,124000,1676383360,12440,12430,12440,12430,267
20240305,123900,1673062870,12430,12420,12430,12420,335
20240305,123800,1668898830,12420,12430,12430,12420,677
20240305,123700,1660489480,12420,12430,12430,12420,90
20240305,123600,1659371540,12420,12430,12430,12420,43
20240305,123500,1658837360,12430,12440,12440,12430,316
20240305,123400,1654909470,12430,12430,12440,12430,50
20240305,123300,1654287800,12430,12440,12440,12430,97
20240305,123200,1653082020,12430,12430,12430,12430,299
20240305,123100,1649365450,12440,12440,12440,12440,12
20240305,123000,1649216170,12430,12430,12440,12430,1037
20240305,122900,1636325860,12440,12440,12450,12440,216
20240305,122800,1633638690,12440,12440,12440,12440,0
20240305,122700,1633638690,12440,12450,12450,12440,424
20240305,122600,1628361180,12450,12460,12460,12450,121
20240305,122500,1626854080,12450,12450,12450,12450,418
20240305,122400,1621649980,12450,12450,12450,12450,220
20240305,122300,1618910980,12450,12460,12460,12450,23
20240305,122200,1618624460,12450,12450,12450,12450,22
20240305,122100,1618350560,12450,12450,12450,12450,747
20240305,122000,1609050410,12450,12440,12450,12440,70
20240305,121900,1608179600,12440,12440,12440,12440,65
20240305,121800,1607371000,12440,12440,12440,12430,616
20240305,121700,1599710270,12430,12430,12430,12430,6
20240305,121600,1599635690,12430,12430,12430,12430,264
20240305,121500,1596354170,12430,12430,12440,12430,371
20240305,121400,1591742520,12430,12440,12440,12430,243
20240305,121300,1588720820,12430,12440,12440,12430,243
20240305,121200,1585700000,12450,12440,12450,12440,377
20240305,121100,1581009970,12440,12440,12440,12440,17
20240305,121000,1580798490,12440,12430,12440,12430,322
20240305,120900,1576795900,12430,12430,12430,12430,0
20240305,120800,1576795900,12430,12430,12430,12430,23
20240305,120700,1576510010,12430,12430,12430,12430,267
20240305,120600,1573191200,12440,12450,12450,12440,375
20240305,120500,1568524760,12450,12440,12450,12440,513
20240305,120400,1562142790,12440,12440,12440,12430,1485
20240305,120300,1543679390,12430,12430,12430,12430,172
20240305,120200,1541541430,12420,12440,12440,12420,478
20240305,120100,1535604240,12430,12450,12450,12420,1114
20240305,120000,1521766200,12420,12440,12440,12420,1052
20240305,115900,1508691250,12440,12440,12440,12430,324
20240305,115800,1504660750,12430,12430,12430,12430,698
20240305,115700,1495984610,12430,12450,12450,12430,81
20240305,115600,1494977240,12440,12430,12440,12430,605
20240305,115500,1487454970,12440,12440,12440,12430,2488
20240305,115400,1456523900,12440,12470,12470,12440,5460
20240305,115300,1388540100,12470,12480,12480,12470,273
20240305,115200,1385135710,12480,12470,12480,12470,71
20240305,115100,1384250330,12480,12480,12480,12480,66
20240305,115000,1383426650,12470,12470,12480,12470,340
20240305,114900,1379186670,12470,12470,12470,12460,79
20240305,114800,1378202150,12480,12470,12480,12470,125
20240305,114700,1376642400,12470,12480,12480,12470,295
20240305,114600,1372962800,12480,12480,12480,12480,6
20240305,114500,1372887920,12490,12490,12490,12490,0
20240305,114400,1372887920,12490,12500,12500,12460,3260
20240305,114300,1332200000,12510,12500,12510,12500,19
20240305,114200,1331962380,12500,12510,12510,12500,370
20240305,114100,1327336510,12500,12500,12500,12500,2021
20240305,114000,1302074010,12510,12510,12510,12500,794
20240305,113900,1292144010,12500,12500,12500,12500,86
20240305,113800,1291069010,12500,12510,12510,12500,297
20240305,113700,1287355510,12510,12500,12510,12500,19
20240305,113600,1287118000,12500,12520,12520,12500,230
20240305,113500,1284239760,12510,12510,12520,12510,149
20240305,113400,1282375610,12500,12500,12500,12500,0
20240305,113300,1282375610,12500,12500,12510,12500,256
20240305,113200,1279175200,12500,12500,12510,12500,287
20240305,113100,1275586580,12500,12480,12500,12480,566
20240305,113000,1268515500,12470,12470,12470,12470,414
20240305,112900,1263352920,12470,12460,12470,12460,622
20240305,112800,1255596930,12460,12460,12460,12450,607
20240305,112700,1248035030,12460,12470,12470,12450,2571
20240305,112600,1216018860,12470,12480,12480,12460,2534
20240305,112500,1184426300,12480,12490,12490,12480,597
20240305,112400,1176975730,12490,12490,12490,12480,543
20240305,112300,1170197920,12490,12490,12490,12490,298
20240305,112200,1166475900,12490,12500,12500,12490,1302
20240305,112100,1150213790,12490,12490,12490,12480,93
20240305,112000,1149052710,12520,12510,12520,12480,6102
20240305,111900,1072784180,12520,12510,12520,12510,27
20240305,111800,1072446210,12520,12530,12530,12520,248
20240305,111700,1069341050,12510,12520,12520,12510,163
20240305,111600,1067301110,12520,12540,12540,12510,623
20240305,111500,1059495640,12550,12560,12560,12500,5338
20240305,111400,992637770,12550,12560,12560,12550,67
20240305,111300,991796760,12560,12550,12560,12550,447
20240305,111200,986186900,12550,12550,12550,12550,261
20240305,111100,982911350,12550,12550,12560,12550,125
20240305,111000,981342490,12550,12550,12550,12550,646
20240305,110900,973235190,12560,12570,12570,12550,1781
20240305,110800,950864010,12570,12570,12580,12570,155
20240305,110700,948915480,12570,12570,12570,12570,283
20240305,110600,945358170,12570,12580,12590,12570,2158
20240305,110500,918210660,12600,12600,12600,12570,2267
20240305,110400,889659800,12600,12600,12600,12600,331
20240305,110300,885489200,12600,12600,12610,12600,107
20240305,110200,884140850,12600,12600,12600,12600,262
20240305,110100,880839650,12610,12620,12620,12610,1086
20240305,110000,867145180,12610,12610,12620,12610,188
20240305,105900,864774380,12600,12620,12620,12600,1765
20240305,105800,842519640,12620,12630,12630,12620,513
20240305,105700,836045370,12620,12630,12630,12620,306
20240305,105600,832183140,12620,12620,12620,12620,353
20240305,105500,827728280,12620,12620,12630,12620,789
20240305,105400,817770990,12630,12620,12630,12620,292
20240305,105300,814083530,12640,12640,12640,12640,0
20240305,105200,814083530,12640,12630,12640,12630,77
20240305,105100,813111000,12630,12630,12630,12630,1230
20240305,105000,797576100,12630,12630,12630,12630,617
20240305,104900,789783390,12630,12620,12630,12620,469
20240305,104800,783860040,12630,12630,12630,12620,98
20240305,104700,782622550,12630,12620,12630,12620,10
20240305,104600,782496300,12620,12630,12630,12620,355
20240305,104500,778012710,12620,12620,12630,12620,351
20240305,104400,773580090,12620,12620,12630,12620,286
20240305,104300,769970470,12630,12630,12630,12630,145
20240305,104200,768139120,12620,12620,12620,12620,262
20240305,104100,764832680,12620,12630,12630,12620,181
20240305,104000,762548060,12620,12620,12620,12610,975
20240305,103900,750247320,12620,12660,12660,12620,2372
20240305,103800,720261630,12660,12670,12670,12660,2471
20240305,103700,688955180,12680,12680,12680,12680,1900
20240305,103600,664863180,12690,12690,12690,12690,14
20240305,103500,664685520,12690,12690,12690,12690,32
20240305,103400,664279440,12690,12700,12700,12680,1117
20240305,103300,650106910,12700,12690,12700,12690,537
20240305,103200,643291850,12690,12690,12690,12690,34
20240305,103100,642860390,12690,12690,12690,12690,31
20240305,103000,642467000,12690,12690,12710,12690,71
20240305,102900,641565250,12690,12690,12690,12690,105
20240305,102800,640232800,12690,12690,12690,12690,51
20240305,102700,639585610,12690,12700,12700,12690,2469
20240305,102600,608238830,12700,12700,12710,12700,342
20240305,102500,603894950,12710,12710,12710,12710,53
20240305,102400,603221320,12700,12710,12710,12700,1193
20240305,102300,588060710,12710,12710,12710,12710,6
20240305,102200,587984450,12710,12710,12720,12710,367
20240305,102100,583319520,12720,12720,12720,12720,20
20240305,102000,583065120,12710,12710,12710,12710,31
20240305,101900,582671110,12720,12710,12720,12710,165
20240305,101800,580573600,12720,12720,12720,12720,6
20240305,101700,580497280,12730,12710,12730,12710,177
20240305,101600,578246610,12730,12730,12730,12730,30
20240305,101500,577864710,12770,12730,12770,12720,2204
20240305,101400,549791840,12720,12720,12720,12720,0
20240305,101300,549791840,12720,12720,12720,12710,654
20240305,101200,541474830,12730,12730,12730,12730,220
20240305,101100,538674230,12740,12750,12750,12740,61
20240305,101000,537896590,12750,12760,12760,12750,152
20240305,100900,535957900,12770,12750,12770,12750,341
20240305,100800,531608360,12750,12740,12750,12740,85
20240305,100700,530524670,12750,12750,12750,12750,101
20240305,100600,529236920,12750,12730,12750,12730,377
20240305,100500,524434030,12730,12740,12740,12730,95
20240305,100400,523223790,12740,12740,12750,12730,1307
20240305,100300,506574140,12740,12730,12740,12730,84
20240305,100200,505504760,12720,12730,12740,12720,682
20240305,100100,496822210,12710,12710,12710,12710,0
20240305,100000,496822210,12710,12720,12740,12710,1561
20240305,095900,476951220,12710,12710,12720,12710,258
20240305,095800,473670820,12730,12740,12740,12700,1111
20240305,095700,459549150,12750,12730,12750,12710,1453
20240305,095600,441049630,12730,12730,12730,12730,104
20240305,095500,439725710,12740,12750,12750,12740,53
20240305,095400,439050190,12750,12750,12750,12750,31
20240305,095300,438654940,12760,12770,12770,12760,138
20240305,095200,436892940,12770,12730,12770,12730,513
20240305,095100,430353530,12730,12730,12730,12730,0
20240305,095000,430353530,12730,12730,12730,12730,202
20240305,094900,427782070,12730,12720,12730,12720,452
20240305,094800,422032610,12710,12710,12710,12710,50
20240305,094700,421397110,12720,12730,12730,12720,266
20240305,094600,418012930,12720,12720,12720,12710,211
20240305,094500,415329020,12710,12710,12710,12710,301
20240305,094400,411503310,12720,12720,12720,12720,554
20240305,094300,404456430,12720,12720,12720,12720,58
20240305,094200,403718670,12710,12710,12710,12710,340
20240305,094100,399397270,12720,12770,12770,12720,2039
20240305,094000,373453280,12760,12730,12760,12730,32
20240305,093900,373045860,12730,12740,12740,12730,537
20240305,093800,366209830,12730,12730,12730,12730,13
20240305,093700,366044340,12740,12760,12760,12740,1028
20240305,093600,352936930,12770,12750,12770,12750,522
20240305,093500,346274050,12760,12720,12760,12720,417
20240305,093400,340967160,12710,12700,12710,12700,137
20240305,093300,339225900,12680,12680,12710,12680,2184
20240305,093200,311495910,12680,12680,12680,12670,508
20240305,093100,305054990,12680,12690,12690,12680,317
20240305,093000,301035070,12680,12680,12680,12680,128
20240305,092900,299412030,12670,12680,12680,12670,236
20240305,092800,296421410,12680,12700,12700,12680,1165
20240305,092700,281642180,12700,12700,12700,12700,1
20240305,092600,281629480,12690,12700,12710,12690,495
20240305,092500,275343930,12700,12700,12700,12700,327
20240305,092400,271191030,12710,12700,12710,12700,102
20240305,092300,269895210,12700,12710,12720,12700,1076
20240305,092200,256225250,12700,12700,12710,12700,319
20240305,092100,252173530,12700,12710,12710,12700,1184
20240305,092000,237132910,12720,12740,12740,12720,1220
20240305,091900,221606820,12730,12730,12730,12730,150
20240305,091800,219697320,12730,12760,12760,12730,990
20240305,091700,207082310,12760,12760,12780,12750,989
20240305,091600,194469120,12780,12780,12780,12760,1059
20240305,091500,180948660,12790,12780,12790,12780,10
20240305,091400,180820770,12760,12780,12780,12760,369
20240305,091300,176109940,12780,12820,12820,12780,767
20240305,091200,166293460,12830,12830,12850,12820,745
20240305,091100,156738460,12830,12810,12830,12810,99
20240305,091000,155469080,12810,12790,12820,12790,343
20240305,090900,151073550,12800,12790,12800,12790,99
20240305,090800,149806850,12800,12840,12840,12800,1084
20240305,090700,135916440,12830,12870,12870,12830,766
20240305,090600,126079440,12860,12850,12860,12850,62
20240305,090500,125282220,12840,12840,12850,12840,290
20240305,090400,121558120,12840,12760,12840,12760,1942
20240305,090300,96698370,12760,12790,12810,12750,1594
20240305,090200,76347060,12770,12740,12770,12740,130
20240305,090100,74688760,12760,12750,12760,12710,3964
20240305,090000,24263950,12750,12780,12780,12740,1899