KissMeData/114090/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,201100,2075429920,12350,12350,12350,12350,3066
20240305,201000,2075429920,12350,12350,12350,12350,0
20240305,200900,2075429920,12350,12350,12350,12350,0
20240305,200800,2075429920,12350,12350,12350,12350,0
20240305,200700,2075429920,12350,12350,12350,12350,0
20240305,200600,2075429920,12350,12350,12350,12350,0
20240305,200500,2075429920,12350,12350,12350,12350,0
20240305,200400,2075429920,12350,12350,12350,12350,0
20240305,200300,2075429920,12350,12350,12350,12350,0
20240305,200200,2075429920,12350,12350,12350,12350,0
20240305,200100,2075429920,12350,12350,12350,12350,0
20240305,200000,2075429920,12350,12350,12350,12350,0
20240305,195900,2075429920,12350,12350,12350,12350,0
20240305,195800,2075429920,12350,12350,12350,12350,0
20240305,195700,2075429920,12350,12350,12350,12350,0
20240305,195600,2075429920,12350,12350,12350,12350,0
20240305,195500,2075429920,12350,12350,12350,12350,0
20240305,195400,2075429920,12350,12350,12350,12350,0
20240305,195300,2075429920,12350,12350,12350,12350,0
20240305,195200,2075429920,12350,12350,12350,12350,0
20240305,195100,2075429920,12350,12350,12350,12350,0
20240305,195000,2075429920,12350,12350,12350,12350,0
20240305,194900,2075429920,12350,12350,12350,12350,0
20240305,194800,2075429920,12350,12350,12350,12350,0
20240305,194700,2075429920,12350,12350,12350,12350,0
20240305,194600,2075429920,12350,12350,12350,12350,0
20240305,194500,2075429920,12350,12350,12350,12350,0
20240305,194400,2075429920,12350,12350,12350,12350,0
20240305,194300,2075429920,12350,12350,12350,12350,0
20240305,194200,2075429920,12350,12350,12350,12350,0
20240305,194100,2075429920,12350,12350,12350,12350,3066
20240305,194000,2075429920,12350,12350,12350,12350,0
20240305,193900,2075429920,12350,12350,12350,12350,0
20240305,193800,2075429920,12350,12350,12350,12350,0
20240305,193700,2075429920,12350,12350,12350,12350,0
20240305,193600,2075429920,12350,12350,12350,12350,0
20240305,193500,2075429920,12350,12350,12350,12350,0
20240305,193400,2075429920,12350,12350,12350,12350,0
20240305,193300,2075429920,12350,12350,12350,12350,0
20240305,193200,2075429920,12350,12350,12350,12350,0
20240305,193100,2075429920,12350,12350,12350,12350,0
20240305,193000,2075429920,12350,12350,12350,12350,0
20240305,192900,2075429920,12350,12350,12350,12350,0
20240305,192800,2075429920,12350,12350,12350,12350,0
20240305,192700,2075429920,12350,12350,12350,12350,0
20240305,192600,2075429920,12350,12350,12350,12350,0
20240305,192500,2075429920,12350,12350,12350,12350,0
20240305,192400,2075429920,12350,12350,12350,12350,0
20240305,192300,2075429920,12350,12350,12350,12350,0
20240305,192200,2075429920,12350,12350,12350,12350,0
20240305,192100,2075429920,12350,12350,12350,12350,0
20240305,192000,2075429920,12350,12350,12350,12350,0
20240305,191900,2075429920,12350,12350,12350,12350,0
20240305,191800,2075429920,12350,12350,12350,12350,0
20240305,191700,2075429920,12350,12350,12350,12350,0
20240305,191600,2075429920,12350,12350,12350,12350,0
20240305,191500,2075429920,12350,12350,12350,12350,0
20240305,191400,2075429920,12350,12350,12350,12350,0
20240305,191300,2075429920,12350,12350,12350,12350,0
20240305,191200,2075429920,12350,12350,12350,12350,0
20240305,191100,2075429920,12350,12350,12350,12350,3066
20240305,191000,2075429920,12350,12350,12350,12350,0
20240305,190900,2075429920,12350,12350,12350,12350,0
20240305,190800,2075429920,12350,12350,12350,12350,0
20240305,190700,2075429920,12350,12350,12350,12350,0
20240305,190600,2075429920,12350,12350,12350,12350,0
20240305,190500,2075429920,12350,12350,12350,12350,0
20240305,190400,2075429920,12350,12350,12350,12350,0
20240305,190300,2075429920,12350,12350,12350,12350,0
20240305,190200,2075429920,12350,12350,12350,12350,0
20240305,190100,2075429920,12350,12350,12350,12350,0
20240305,190000,2075429920,12350,12350,12350,12350,0
20240305,185900,2075429920,12350,12350,12350,12350,0
20240305,185800,2075429920,12350,12350,12350,12350,0
20240305,185700,2075429920,12350,12350,12350,12350,0
20240305,185600,2075429920,12350,12350,12350,12350,0
20240305,185500,2075429920,12350,12350,12350,12350,0
20240305,185400,2075429920,12350,12350,12350,12350,0
20240305,185300,2075429920,12350,12350,12350,12350,0
20240305,185200,2075429920,12350,12350,12350,12350,0
20240305,185100,2075429920,12350,12350,12350,12350,0
20240305,185000,2075429920,12350,12350,12350,12350,0
20240305,184900,2075429920,12350,12350,12350,12350,0
20240305,184800,2075429920,12350,12350,12350,12350,0
20240305,184700,2075429920,12350,12350,12350,12350,0
20240305,184600,2075429920,12350,12350,12350,12350,0
20240305,184500,2075429920,12350,12350,12350,12350,0
20240305,184400,2075429920,12350,12350,12350,12350,0
20240305,184300,2075429920,12350,12350,12350,12350,0
20240305,184200,2075429920,12350,12350,12350,12350,0
20240305,184100,2075429920,12350,12350,12350,12350,3066
20240305,184000,2075429920,12350,12350,12350,12350,0
20240305,183900,2075429920,12350,12350,12350,12350,0
20240305,183800,2075429920,12350,12350,12350,12350,0
20240305,183700,2075429920,12350,12350,12350,12350,0
20240305,183600,2075429920,12350,12350,12350,12350,0
20240305,183500,2075429920,12350,12350,12350,12350,0
20240305,183400,2075429920,12350,12350,12350,12350,0
20240305,183300,2075429920,12350,12350,12350,12350,0
20240305,183200,2075429920,12350,12350,12350,12350,0
20240305,183100,2075429920,12350,12350,12350,12350,0
20240305,183000,2075429920,12350,12350,12350,12350,0
20240305,182900,2075429920,12350,12350,12350,12350,0
20240305,182800,2075429920,12350,12350,12350,12350,0
20240305,182700,2075429920,12350,12350,12350,12350,0
20240305,182600,2075429920,12350,12350,12350,12350,0
20240305,182500,2075429920,12350,12350,12350,12350,0
20240305,182400,2075429920,12350,12350,12350,12350,0
20240305,182300,2075429920,12350,12350,12350,12350,0
20240305,182200,2075429920,12350,12350,12350,12350,0
20240305,182100,2075429920,12350,12350,12350,12350,0
20240305,182000,2075429920,12350,12350,12350,12350,0
20240305,181900,2075429920,12350,12350,12350,12350,0
20240305,181800,2075429920,12350,12350,12350,12350,0
20240305,181700,2075429920,12350,12350,12350,12350,0
20240305,181600,2075429920,12350,12350,12350,12350,0
20240305,181500,2075429920,12350,12350,12350,12350,0
20240305,181400,2075429920,12350,12350,12350,12350,0
20240305,181300,2075429920,12350,12350,12350,12350,0
20240305,181200,2075429920,12350,12350,12350,12350,0
20240305,181100,2075429920,12350,12350,12350,12350,3066
20240305,181000,2075429920,12350,12350,12350,12350,0
20240305,180900,2075429920,12350,12350,12350,12350,0
20240305,180800,2075429920,12350,12350,12350,12350,0
20240305,180700,2075429920,12350,12350,12350,12350,0
20240305,180600,2075429920,12350,12350,12350,12350,0
20240305,180500,2075429920,12350,12350,12350,12350,0
20240305,180400,2075429920,12350,12350,12350,12350,0
20240305,180300,2075429920,12350,12350,12350,12350,0
20240305,180200,2075429920,12350,12350,12350,12350,0
20240305,180100,2075429920,12350,12350,12350,12350,0
20240305,180000,2075429920,12350,12350,12350,12350,0
20240305,175900,2075429920,12350,12350,12350,12350,0
20240305,175800,2075429920,12350,12350,12350,12350,0
20240305,175700,2075429920,12350,12350,12350,12350,0
20240305,175600,2075429920,12350,12350,12350,12350,0
20240305,175500,2075429920,12350,12350,12350,12350,0
20240305,175400,2075429920,12350,12350,12350,12350,0
20240305,175300,2075429920,12350,12350,12350,12350,0
20240305,175200,2075429920,12350,12350,12350,12350,0
20240305,175100,2075429920,12350,12350,12350,12350,0
20240305,175000,2075429920,12350,12350,12350,12350,0
20240305,174900,2075429920,12350,12350,12350,12350,0
20240305,174800,2075429920,12350,12350,12350,12350,0
20240305,174700,2075429920,12350,12350,12350,12350,0
20240305,174600,2075429920,12350,12350,12350,12350,0
20240305,174500,2075429920,12350,12350,12350,12350,0
20240305,174400,2075429920,12350,12350,12350,12350,0
20240305,174300,2075429920,12350,12350,12350,12350,0
20240305,174200,2075429920,12350,12350,12350,12350,0
20240305,174100,2075429920,12350,12350,12350,12350,3066
20240305,174000,2075429920,12350,12350,12350,12350,0
20240305,173900,2075429920,12350,12350,12350,12350,0
20240305,173800,2075429920,12350,12350,12350,12350,0
20240305,173700,2075429920,12350,12350,12350,12350,0
20240305,173600,2075429920,12350,12350,12350,12350,0
20240305,173500,2075429920,12350,12350,12350,12350,0
20240305,173400,2075429920,12350,12350,12350,12350,0
20240305,173300,2075429920,12350,12350,12350,12350,0
20240305,173200,2075429920,12350,12350,12350,12350,0
20240305,173100,2075429920,12350,12350,12350,12350,0
20240305,173000,2075429920,12350,12350,12350,12350,0
20240305,172900,2075429920,12350,12350,12350,12350,0
20240305,172800,2075429920,12350,12350,12350,12350,0
20240305,172700,2075429920,12350,12350,12350,12350,0
20240305,172600,2075429920,12350,12350,12350,12350,0
20240305,172500,2075429920,12350,12350,12350,12350,0
20240305,172400,2075429920,12350,12350,12350,12350,0
20240305,172300,2075429920,12350,12350,12350,12350,0
20240305,172200,2075429920,12350,12350,12350,12350,0
20240305,172100,2075429920,12350,12350,12350,12350,0
20240305,172000,2075429920,12350,12350,12350,12350,0
20240305,171900,2075429920,12350,12350,12350,12350,0
20240305,171800,2075429920,12350,12350,12350,12350,0
20240305,171700,2075429920,12350,12350,12350,12350,0
20240305,171600,2075429920,12350,12350,12350,12350,0
20240305,171500,2075429920,12350,12350,12350,12350,0
20240305,171400,2075429920,12350,12350,12350,12350,0
20240305,171300,2075429920,12350,12350,12350,12350,0
20240305,171200,2075429920,12350,12350,12350,12350,0
20240305,171100,2075429920,12350,12350,12350,12350,3066
20240305,171000,2075429920,12350,12350,12350,12350,0
20240305,170900,2075429920,12350,12350,12350,12350,0
20240305,170800,2075429920,12350,12350,12350,12350,0
20240305,170700,2075429920,12350,12350,12350,12350,0
20240305,170600,2075429920,12350,12350,12350,12350,0
20240305,170500,2075429920,12350,12350,12350,12350,0
20240305,170400,2075429920,12350,12350,12350,12350,0
20240305,170300,2075429920,12350,12350,12350,12350,0
20240305,170200,2075429920,12350,12350,12350,12350,0
20240305,170100,2075429920,12350,12350,12350,12350,0
20240305,170000,2075429920,12350,12350,12350,12350,0
20240305,165900,2075429920,12350,12350,12350,12350,0
20240305,165800,2075429920,12350,12350,12350,12350,0
20240305,165700,2075429920,12350,12350,12350,12350,0
20240305,165600,2075429920,12350,12350,12350,12350,0
20240305,165500,2075429920,12350,12350,12350,12350,0
20240305,165400,2075429920,12350,12350,12350,12350,0
20240305,165300,2075429920,12350,12350,12350,12350,0
20240305,165200,2075429920,12350,12350,12350,12350,0
20240305,165100,2075429920,12350,12350,12350,12350,0
20240305,165000,2075429920,12350,12350,12350,12350,0
20240305,164900,2075429920,12350,12350,12350,12350,0
20240305,164800,2075429920,12350,12350,12350,12350,0
20240305,164700,2075429920,12350,12350,12350,12350,0
20240305,164600,2075429920,12350,12350,12350,12350,0
20240305,164500,2075429920,12350,12350,12350,12350,0
20240305,164400,2075429920,12350,12350,12350,12350,0
20240305,164300,2075429920,12350,12350,12350,12350,0
20240305,164200,2075429920,12350,12350,12350,12350,0
20240305,164100,2075429920,12350,12350,12350,12350,3066
20240305,164000,2075429920,12350,12350,12350,12350,0
20240305,163900,2075429920,12350,12350,12350,12350,0
20240305,163800,2075429920,12350,12350,12350,12350,0
20240305,163700,2075429920,12350,12350,12350,12350,0
20240305,163600,2075429920,12350,12350,12350,12350,0
20240305,163500,2075429920,12350,12350,12350,12350,0
20240305,163400,2075429920,12350,12350,12350,12350,0
20240305,163300,2075429920,12350,12350,12350,12350,0
20240305,163200,2075429920,12350,12350,12350,12350,0
20240305,163100,2075429920,12350,12350,12350,12350,0
20240305,163000,2075429920,12350,12350,12350,12350,0
20240305,162900,2075429920,12350,12350,12350,12350,0
20240305,162800,2075429920,12350,12350,12350,12350,0
20240305,162700,2075429920,12350,12350,12350,12350,0
20240305,162600,2075429920,12350,12350,12350,12350,0
20240305,162500,2075429920,12350,12350,12350,12350,0
20240305,162400,2075429920,12350,12350,12350,12350,0
20240305,162300,2075429920,12350,12350,12350,12350,0
20240305,162200,2075429920,12350,12350,12350,12350,0
20240305,162100,2075429920,12350,12350,12350,12350,0
20240305,162000,2075429920,12350,12350,12350,12350,0
20240305,161900,2075429920,12350,12350,12350,12350,0
20240305,161800,2075429920,12350,12350,12350,12350,0
20240305,161700,2075429920,12350,12350,12350,12350,0
20240305,161600,2075429920,12350,12350,12350,12350,0
20240305,161500,2075429920,12350,12350,12350,12350,0
20240305,161400,2075429920,12350,12350,12350,12350,0
20240305,161300,2075429920,12350,12350,12350,12350,0
20240305,161200,2075429920,12350,12350,12350,12350,0
20240305,161100,2075429920,12350,12350,12350,12350,3066
20240305,161000,2075429920,12350,12350,12350,12350,0
20240305,160900,2075429920,12350,12350,12350,12350,0
20240305,160800,2075429920,12350,12350,12350,12350,0
20240305,160700,2075429920,12350,12350,12350,12350,0
20240305,160600,2075429920,12350,12350,12350,12350,0
20240305,160500,2075429920,12350,12350,12350,12350,0
20240305,160400,2075429920,12350,12350,12350,12350,0
20240305,160300,2075429920,12350,12350,12350,12350,0
20240305,160200,2075429920,12350,12350,12350,12350,0
20240305,160100,2075429920,12350,12350,12350,12350,0
20240305,160000,2075429920,12350,12350,12350,12350,0
20240305,155900,2075429920,12350,12350,12350,12350,0
20240305,155800,2075429920,12350,12350,12350,12350,0
20240305,155700,2075429920,12350,12350,12350,12350,0
20240305,155600,2075429920,12350,12350,12350,12350,0
20240305,155500,2075429920,12350,12350,12350,12350,0
20240305,155400,2075429920,12350,12350,12350,12350,0
20240305,155300,2075429920,12350,12350,12350,12350,0
20240305,155200,2075429920,12350,12350,12350,12350,0
20240305,155100,2075429920,12350,12350,12350,12350,0
20240305,155000,2075429920,12350,12350,12350,12350,0
20240305,154900,2075429920,12350,12350,12350,12350,0
20240305,154800,2075429920,12350,12350,12350,12350,0
20240305,154700,2075429920,12350,12350,12350,12350,0
20240305,154600,2075429920,12350,12350,12350,12350,0
20240305,154500,2075429920,12350,12350,12350,12350,0
20240305,154400,2075429920,12350,12350,12350,12350,0
20240305,154300,2075429920,12350,12350,12350,12350,0
20240305,154200,2075429920,12350,12350,12350,12350,0
20240305,154100,2075429920,12350,12350,12350,12350,3066
20240305,154000,2075429920,12350,12350,12350,12350,0
20240305,153900,2075429920,12350,12350,12350,12350,0
20240305,153800,2075429920,12350,12350,12350,12350,0
20240305,153700,2075429920,12350,12350,12350,12350,0
20240305,153600,2075429920,12350,12350,12350,12350,0
20240305,153500,2075429920,12350,12350,12350,12350,0
20240305,153400,2075429920,12350,12350,12350,12350,0
20240305,153300,2075429920,12350,12350,12350,12350,0
20240305,153200,2075429920,12350,12350,12350,12350,0
20240305,153100,2075429920,12350,12350,12350,12350,0
20240305,153000,2075429920,12350,12350,12350,12350,3066
20240305,152900,2037564820,12350,12350,12350,12350,0
20240305,152800,2037564820,12350,12350,12350,12350,0
20240305,152700,2037564820,12350,12350,12350,12350,0
20240305,152600,2037564820,12350,12350,12350,12350,0
20240305,152500,2037564820,12350,12350,12350,12350,0
20240305,152400,2037564820,12350,12350,12350,12350,0
20240305,152300,2037564820,12350,12350,12350,12350,0
20240305,152200,2037564820,12350,12350,12350,12350,0
20240305,152100,2037564820,12350,12350,12350,12350,0
20240305,152000,2037564820,12350,12350,12350,12350,0
20240305,151900,2037564820,12350,12340,12350,12340,408
20240305,151800,2032529430,12340,12340,12340,12330,598
20240305,151700,2025152410,12330,12340,12340,12330,705
20240305,151600,2016453630,12330,12340,12340,12330,1617
20240305,151500,1996515230,12340,12330,12350,12330,526
20240305,151400,1990024860,12340,12320,12340,12320,57
20240305,151300,1989321620,12320,12320,12320,12320,6
20240305,151200,1989247700,12330,12320,12340,12320,417
20240305,151100,1984104920,12320,12320,12320,12320,6
20240305,151000,1984031000,12330,12320,12340,12320,4407
20240305,150900,1929689410,12330,12330,12340,12330,27
20240305,150800,1929356490,12330,12320,12330,12320,25
20240305,150700,1929048320,12330,12320,12330,12320,106
20240305,150600,1927741410,12320,12330,12330,12320,157
20240305,150500,1925805670,12330,12330,12330,12320,54
20240305,150400,1925139860,12330,12320,12330,12310,346
20240305,150300,1920877190,12330,12320,12330,12320,145
20240305,150200,1919089400,12350,12330,12350,12330,1237
20240305,150100,1903822670,12320,12310,12330,12310,222
20240305,150000,1901089350,12300,12300,12300,12300,113
20240305,145900,1899699450,12300,12300,12300,12300,15
20240305,145800,1899514950,12300,12290,12300,12290,142
20240305,145700,1897768440,12290,12300,12300,12280,42
20240305,145600,1897252340,12290,12280,12290,12280,506
20240305,145500,1891034380,12280,12280,12290,12280,60
20240305,145400,1890297080,12290,12300,12300,12290,5896
20240305,145300,1817834930,12300,12290,12300,12290,61
20240305,145200,1817084720,12290,12290,12300,12290,29
20240305,145100,1816728290,12290,12300,12300,12290,289
20240305,145000,1813175000,12300,12300,12310,12300,11
20240305,144900,1813039680,12300,12300,12310,12300,88
20240305,144800,1811957120,12300,12310,12320,12300,158
20240305,144700,1810011270,12300,12300,12310,12300,163
20240305,144600,1808005890,12290,12290,12300,12290,19
20240305,144500,1807772280,12290,12300,12300,12290,119
20240305,144400,1806308700,12290,12300,12300,12290,418
20240305,144300,1801171410,12290,12300,12300,12290,236
20240305,144200,1798270000,12300,12300,12300,12290,11
20240305,144100,1798134720,12300,12310,12310,12300,950
20240305,144000,1786448670,12300,12300,12300,12300,10
20240305,143900,1786325670,12300,12300,12300,12300,10
20240305,143800,1786202670,12300,12300,12300,12300,13
20240305,143700,1786042770,12300,12310,12310,12300,1043
20240305,143600,1773207110,12310,12310,12310,12310,13
20240305,143500,1773047080,12310,12310,12310,12310,98
20240305,143400,1771840700,12310,12310,12310,12310,428
20240305,143300,1766572020,12300,12300,12300,12300,11
20240305,143200,1766436720,12300,12310,12310,12300,14
20240305,143100,1766264490,12300,12300,12320,12300,155
20240305,143000,1764355990,12300,12300,12300,12290,218
20240305,142900,1761674660,12300,12310,12310,12300,2960
20240305,142800,1725262730,12310,12300,12310,12300,677
20240305,142700,1716930570,12300,12300,12300,12300,167
20240305,142600,1714876470,12300,12300,12310,12300,257
20240305,142500,1711715330,12300,12300,12300,12300,162
20240305,142400,1709722730,12300,12300,12300,12300,184
20240305,142300,1707459530,12300,12300,12310,12300,288
20240305,142200,1703916730,12300,12310,12310,12300,714
20240305,142100,1695129000,12300,12300,12310,12300,240
20240305,142000,1692176420,12300,12300,12300,12300,233
20240305,141900,1689310520,12300,12300,12310,12300,221
20240305,141800,1686592180,12300,12300,12310,12300,466
20240305,141700,1680858910,12300,12310,12310,12300,679
20240305,141600,1672504080,12310,12300,12310,12300,514
20240305,141500,1666181720,12300,12310,12310,12300,302
20240305,141400,1662465710,12310,12300,12310,12300,196
20240305,141300,1660053590,12300,12310,12310,12300,302
20240305,141200,1656336860,12310,12300,12320,12300,114
20240305,141100,1654933580,12300,12310,12310,12300,180
20240305,141000,1652719480,12300,12310,12310,12300,327
20240305,140900,1648696540,12310,12300,12310,12300,213
20240305,140800,1646075870,12310,12310,12320,12310,171
20240305,140700,1643970810,12300,12300,12310,12300,169
20240305,140600,1641892090,12300,12310,12310,12300,204
20240305,140500,1639381940,12310,12310,12310,12310,214
20240305,140400,1636747600,12310,12310,12320,12310,219
20240305,140300,1634051380,12310,12300,12310,12300,422
20240305,140200,1628856960,12300,12310,12310,12300,765
20240305,140100,1619441090,12300,12300,12310,12300,189
20240305,140000,1617116290,12300,12300,12310,12300,326
20240305,135900,1613105800,12300,12300,12300,12300,239
20240305,135800,1610166100,12300,12310,12310,12300,201
20240305,135700,1607693220,12300,12300,12300,12300,240
20240305,135600,1604741220,12300,12300,12310,12300,444
20240305,135500,1599279440,12300,12300,12310,12300,679
20240305,135400,1590922550,12300,12300,12300,12300,241
20240305,135300,1587958250,12300,12300,12300,12300,220
20240305,135200,1585252250,12300,12310,12310,12300,1080
20240305,135100,1571957900,12310,12310,12320,12310,145
20240305,135000,1570172890,12310,12310,12310,12300,346
20240305,134900,1565914740,12300,12300,12310,12300,238
20240305,134800,1562986940,12310,12310,12310,12310,1597
20240305,134700,1543327870,12310,12320,12320,12310,1074
20240305,134600,1530097200,12320,12320,12320,12310,422
20240305,134500,1524900270,12310,12320,12330,12310,2019
20240305,134400,1500035720,12320,12320,12330,12320,207
20240305,134300,1497485450,12330,12320,12330,12320,228
20240305,134200,1494675910,12320,12320,12330,12320,214
20240305,134100,1492038950,12330,12320,12330,12320,257
20240305,134000,1488871370,12320,12320,12330,12320,242
20240305,133900,1485889600,12320,12320,12330,12320,177
20240305,133800,1483708170,12320,12320,12330,12320,191
20240305,133700,1481354850,12330,12330,12330,12320,183
20240305,133600,1479100220,12330,12310,12330,12310,111
20240305,133500,1477732990,12310,12310,12310,12310,132
20240305,133400,1476108070,12320,12310,12320,12310,105
20240305,133300,1474815040,12310,12320,12320,12310,213
20240305,133200,1472191650,12320,12320,12320,12310,216
20240305,133100,1469530750,12320,12310,12320,12310,368
20240305,133000,1464997360,12320,12310,12320,12310,1223
20240305,132900,1449930360,12310,12310,12310,12310,215
20240305,132800,1447283710,12310,12310,12310,12310,24
20240305,132700,1446988270,12310,12310,12320,12310,407
20240305,132600,1441976100,12310,12320,12320,12310,398
20240305,132500,1437073680,12310,12310,12310,12310,70
20240305,132400,1436211980,12310,12310,12310,12310,204
20240305,132300,1433700740,12320,12320,12320,12310,242
20240305,132200,1430721670,12310,12320,12320,12310,698
20240305,132100,1422122770,12320,12320,12320,12320,140
20240305,132000,1420397970,12320,12320,12320,12320,218
20240305,131900,1417712210,12340,12330,12340,12320,413
20240305,131800,1412618120,12320,12320,12320,12320,81
20240305,131700,1411620200,12320,12330,12330,12320,173
20240305,131600,1409487880,12330,12330,12330,12330,64
20240305,131500,1408698760,12330,12340,12350,12320,506
20240305,131400,1402462110,12330,12330,12330,12330,217
20240305,131300,1399786500,12330,12330,12330,12330,176
20240305,131200,1397616420,12330,12320,12330,12320,346
20240305,131100,1393350720,12330,12320,12330,12320,141
20240305,131000,1391613120,12320,12330,12330,12320,479
20240305,130900,1385711790,12320,12320,12330,12320,105
20240305,130800,1384417790,12330,12320,12330,12320,179
20240305,130700,1382212500,12320,12320,12320,12320,208
20240305,130600,1379649940,12320,12320,12320,12320,469
20240305,130500,1373871860,12320,12310,12330,12310,200
20240305,130400,1371407400,12310,12330,12330,12310,1267
20240305,130300,1355791410,12330,12330,12340,12330,162
20240305,130200,1353793930,12340,12320,12350,12310,1193
20240305,130100,1339091260,12320,12330,12330,12310,8397
20240305,130000,1235613270,12340,12330,12340,12330,388
20240305,125900,1230828660,12340,12330,12340,12330,19
20240305,125800,1230594380,12330,12330,12330,12330,161
20240305,125700,1228609250,12330,12330,12340,12330,151
20240305,125600,1226746490,12340,12330,12340,12330,161
20240305,125500,1224761340,12330,12330,12340,12330,123
20240305,125400,1223244090,12330,12340,12340,12330,213
20240305,125300,1220617210,12340,12330,12340,12330,218
20240305,125200,1217927670,12330,12330,12330,12330,154
20240305,125100,1216028850,12330,12330,12330,12330,243
20240305,125000,1213032660,12330,12330,12330,12330,114
20240305,124900,1211627040,12350,12330,12350,12330,224
20240305,124800,1208863500,12330,12330,12340,12330,270
20240305,124700,1205533300,12330,12340,12340,12330,236
20240305,124600,1202621720,12340,12340,12340,12340,78
20240305,124500,1201659200,12340,12340,12340,12340,184
20240305,124400,1199388640,12340,12340,12340,12330,877
20240305,124300,1188566840,12340,12340,12350,12340,232
20240305,124200,1185703560,12340,12340,12340,12340,59
20240305,124100,1184975500,12340,12340,12350,12340,194
20240305,124000,1182581440,12350,12330,12350,12330,119
20240305,123900,1181113770,12330,12340,12340,12330,91
20240305,123800,1179991700,12330,12350,12350,12330,147
20240305,123700,1178177740,12340,12340,12350,12340,316
20240305,123600,1174278150,12340,12340,12340,12340,54
20240305,123500,1173611790,12340,12340,12340,12340,688
20240305,123400,1165121870,12340,12340,12340,12340,128
20240305,123300,1163542350,12340,12350,12350,12340,356
20240305,123200,1159148860,12350,12350,12350,12340,90
20240305,123100,1158037550,12340,12350,12350,12340,204
20240305,123000,1155519660,12350,12350,12360,12350,155
20240305,122900,1153604750,12350,12340,12350,12340,113
20240305,122800,1152209930,12340,12340,12350,12340,157
20240305,122700,1150272380,12350,12350,12350,12340,201
20240305,122600,1147791280,12350,12340,12350,12340,279
20240305,122500,1144346960,12340,12340,12340,12340,100
20240305,122400,1143112960,12350,12340,12350,12340,501
20240305,122300,1136927970,12340,12350,12350,12340,85
20240305,122200,1135878890,12340,12350,12350,12340,581
20240305,122100,1128705350,12350,12340,12350,12340,169
20240305,122000,1126619480,12340,12340,12340,12340,84
20240305,121900,1125582920,12340,12350,12350,12340,264
20240305,121800,1122323820,12360,12350,12360,12350,147
20240305,121700,1120508290,12350,12350,12360,12350,101
20240305,121600,1119260890,12350,12350,12350,12350,155
20240305,121500,1117346640,12350,12340,12350,12340,177
20240305,121400,1115161260,12340,12340,12360,12340,557
20240305,121300,1108284380,12340,12340,12340,12340,55
20240305,121200,1107605680,12340,12340,12340,12340,93
20240305,121100,1106458060,12340,12340,12340,12340,260
20240305,121000,1103249660,12350,12340,12350,12340,449
20240305,120900,1097708180,12340,12350,12350,12340,100
20240305,120800,1096474080,12350,12350,12350,12340,1931
20240305,120700,1072641010,12350,12350,12350,12350,134
20240305,120600,1070986110,12350,12350,12350,12350,102
20240305,120500,1069726410,12350,12360,12370,12350,504
20240305,120400,1063494800,12350,12350,12360,12350,317
20240305,120300,1059579840,12350,12350,12350,12350,90
20240305,120200,1058468340,12350,12350,12360,12350,248
20240305,120100,1055404940,12350,12350,12360,12350,377
20240305,120000,1050748830,12340,12340,12350,12340,174
20240305,115900,1048601410,12340,12340,12340,12340,128
20240305,115800,1047021890,12340,12340,12340,12340,281
20240305,115700,1043554350,12350,12340,12350,12340,252
20240305,115600,1040444650,12350,12340,12350,12340,163
20240305,115500,1038433190,12340,12340,12350,12340,145
20240305,115400,1036643300,12340,12340,12340,12340,202
20240305,115300,1034150620,12340,12340,12340,12340,147
20240305,115200,1032336640,12340,12350,12350,12340,172
20240305,115100,1030213550,12340,12340,12350,12340,207
20240305,115000,1027659130,12350,12340,12350,12340,108
20240305,114900,1026326010,12340,12350,12350,12340,274
20240305,114800,1022944180,12340,12340,12340,12340,126
20240305,114700,1021389340,12340,12340,12350,12340,173
20240305,114600,1019254510,12340,12350,12350,12340,486
20240305,114500,1013253320,12340,12340,12350,12340,267
20240305,114400,1009958150,12340,12350,12350,12340,192
20240305,114300,1007588270,12340,12350,12350,12340,1061
20240305,114200,994485160,12340,12340,12350,12340,202
20240305,114100,991991880,12340,12350,12350,12340,392
20240305,114000,987152060,12350,12350,12360,12350,116
20240305,113900,985719450,12350,12350,12350,12350,154
20240305,113800,983817550,12350,12340,12350,12340,182
20240305,113700,981570140,12350,12340,12350,12340,106
20240305,113600,980261820,12340,12340,12340,12340,128
20240305,113500,978682300,12340,12340,12340,12340,225
20240305,113400,975905800,12340,12330,12340,12330,108
20240305,113300,974573090,12340,12330,12360,12330,192
20240305,113200,972205160,12330,12330,12330,12330,212
20240305,113100,969591200,12330,12330,12340,12330,821
20240305,113000,959461360,12330,12340,12340,12330,445
20240305,112900,953972350,12340,12340,12350,12340,39
20240305,112800,953491080,12350,12350,12360,12340,320
20240305,112700,949539320,12350,12400,12400,12350,2359
20240305,112600,920321740,12400,12410,12410,12400,237
20240305,112500,917381880,12400,12410,12410,12400,445
20240305,112400,911859470,12410,12410,12410,12410,87
20240305,112300,910779800,12410,12410,12410,12410,215
20240305,112200,908111650,12410,12410,12410,12410,94
20240305,112100,906945110,12410,12410,12410,12410,229
20240305,112000,904103220,12410,12400,12410,12400,105
20240305,111900,902800760,12410,12400,12410,12400,157
20240305,111800,900853760,12400,12410,12410,12400,288
20240305,111700,897281690,12410,12400,12410,12400,932
20240305,111600,885715590,12400,12410,12410,12400,263
20240305,111500,882453120,12400,12400,12410,12400,494
20240305,111400,876324620,12400,12410,12420,12400,340
20240305,111300,872105130,12410,12410,12410,12410,1411
20240305,111200,854594620,12410,12430,12430,12410,166
20240305,111100,852531260,12440,12410,12440,12410,1437
20240305,111000,834669330,12410,12400,12410,12390,1213
20240305,110900,819626640,12400,12400,12410,12390,596
20240305,110800,812236300,12400,12400,12410,12400,948
20240305,110700,800477380,12400,12380,12400,12380,1638
20240305,110600,780167030,12380,12370,12380,12370,381
20240305,110500,775450630,12380,12380,12390,12380,666
20240305,110400,767205200,12380,12380,12390,12380,482
20240305,110300,761237030,12380,12360,12380,12360,180
20240305,110200,759009340,12370,12360,12380,12360,187
20240305,110100,756696800,12360,12360,12380,12360,62
20240305,110000,755929280,12350,12350,12360,12350,190
20240305,105900,753580940,12350,12350,12360,12350,66
20240305,105800,752765680,12350,12350,12360,12350,507
20240305,105700,746504160,12350,12370,12370,12350,3418
20240305,105600,704224630,12380,12350,12380,12350,376
20240305,105500,699573590,12350,12330,12350,12330,689
20240305,105400,691069960,12330,12330,12330,12330,54
20240305,105300,690404140,12330,12330,12330,12330,65
20240305,105200,689602690,12330,12330,12330,12330,147
20240305,105100,687790180,12330,12320,12330,12320,262
20240305,105000,684560580,12320,12320,12330,12320,89
20240305,104900,683463960,12320,12320,12330,12320,425
20240305,104800,678227350,12320,12330,12330,12320,122
20240305,104700,676723100,12330,12330,12330,12320,238
20240305,104600,673788770,12330,12330,12340,12330,87
20240305,104500,672716020,12330,12360,12360,12330,1829
20240305,104400,650147590,12360,12350,12370,12350,297
20240305,104300,646475740,12350,12340,12350,12340,24
20240305,104200,646179540,12340,12360,12360,12340,341
20240305,104100,641968710,12360,12350,12360,12350,118
20240305,104000,640510700,12350,12340,12350,12340,184
20240305,103900,638239090,12340,12350,12350,12340,1045
20240305,103800,625333390,12350,12350,12360,12350,93
20240305,103700,624184830,12350,12350,12350,12350,2
20240305,103600,624160130,12360,12360,12360,12350,353
20240305,103500,619797730,12360,12370,12370,12360,615
20240305,103400,612192870,12370,12380,12380,12370,137
20240305,103300,610496840,12380,12380,12380,12380,54
20240305,103200,609828320,12380,12380,12390,12380,191
20240305,103100,607463440,12380,12380,12390,12380,76
20240305,103000,606522040,12370,12370,12370,12360,448
20240305,102900,600981090,12370,12360,12370,12350,197
20240305,102800,598545560,12360,12360,12370,12350,154
20240305,102700,596641640,12360,12360,12370,12360,179
20240305,102600,594427980,12360,12350,12360,12350,172
20240305,102500,592302310,12350,12350,12370,12340,1079
20240305,102400,578975160,12360,12340,12360,12340,186
20240305,102300,576677290,12350,12340,12350,12340,254
20240305,102200,573541220,12350,12340,12350,12340,1190
20240305,102100,558856080,12330,12330,12340,12330,215
20240305,102000,556203200,12340,12350,12350,12330,1569
20240305,101900,536846600,12340,12350,12350,12340,1009
20240305,101800,524393850,12340,12350,12350,12340,159
20240305,101700,522430410,12350,12370,12370,12340,286
20240305,101600,518897950,12350,12340,12350,12340,298
20240305,101500,515217870,12350,12360,12360,12340,551
20240305,101400,508415090,12360,12360,12360,12350,202
20240305,101300,505918810,12350,12340,12350,12340,91
20240305,101200,504794970,12340,12350,12370,12340,299
20240305,101100,501099390,12350,12340,12350,12340,130
20240305,101000,499494390,12350,12350,12350,12340,199
20240305,100900,497037010,12340,12350,12360,12340,271
20240305,100800,493689980,12350,12360,12370,12350,195
20240305,100700,491280040,12360,12340,12360,12340,108
20240305,100600,489946180,12340,12350,12350,12340,232
20240305,100500,487081630,12340,12340,12340,12330,124
20240305,100400,485551680,12350,12340,12350,12330,644
20240305,100300,477606290,12340,12340,12350,12340,832
20240305,100200,467337970,12340,12350,12350,12340,1037
20240305,100100,454538020,12350,12370,12370,12340,9917
20240305,100000,331972780,12360,12360,12370,12360,244
20240305,095900,328955730,12360,12360,12370,12360,144
20240305,095800,327174670,12370,12370,12370,12360,279
20240305,095700,323724460,12360,12370,12370,12360,299
20240305,095600,320027120,12360,12390,12390,12360,235
20240305,095500,317119230,12380,12370,12380,12360,553
20240305,095400,310278830,12360,12370,12370,12360,308
20240305,095300,306469960,12370,12390,12390,12360,999
20240305,095200,294114820,12390,12370,12390,12370,198
20240305,095100,291663070,12380,12380,12380,12360,122
20240305,095000,290153050,12370,12360,12370,12360,234
20240305,094900,287258670,12370,12350,12380,12350,206
20240305,094800,284710060,12360,12350,12360,12350,284
20240305,094700,281200920,12360,12350,12360,12350,1243
20240305,094600,265847530,12350,12380,12380,12350,344
20240305,094500,261591340,12370,12370,12370,12370,202
20240305,094400,259092600,12360,12380,12380,12360,647
20240305,094300,251093190,12380,12380,12380,12380,50
20240305,094200,250474190,12380,12380,12380,12360,284
20240305,094100,246961950,12350,12370,12380,12350,201
20240305,094000,244476460,12380,12380,12380,12380,320
20240305,093900,240514860,12380,12380,12380,12350,184
20240305,093800,238239460,12380,12370,12380,12340,150
20240305,093700,236383820,12380,12350,12380,12340,2094
20240305,093600,210528210,12380,12360,12380,12350,380
20240305,093500,205831890,12370,12370,12380,12370,332
20240305,093400,201724050,12360,12350,12370,12350,226
20240305,093300,198929570,12360,12370,12370,12340,380
20240305,093200,194232250,12370,12360,12370,12360,460
20240305,093100,188546150,12360,12360,12360,12360,52
20240305,093000,187903430,12320,12340,12360,12320,270
20240305,092900,184571540,12360,12350,12360,12340,322
20240305,092800,180595240,12360,12350,12360,12350,194
20240305,092700,178198840,12360,12350,12360,12350,129
20240305,092600,176604480,12340,12340,12340,12340,230
20240305,092500,173766280,12340,12340,12340,12330,215
20240305,092400,171114120,12340,12340,12340,12340,123
20240305,092300,169596300,12340,12340,12340,12330,171
20240305,092200,167486870,12320,12330,12340,12320,156
20240305,092100,165563230,12330,12350,12350,12330,122
20240305,092000,164057970,12360,12350,12360,12300,836
20240305,091900,153739070,12340,12330,12340,12300,765
20240305,091800,144305550,12320,12330,12330,12320,181
20240305,091700,142074420,12330,12300,12330,12300,673
20240305,091600,133778970,12340,12310,12340,12280,1429
20240305,091500,116208900,12320,12310,12320,12310,510
20240305,091400,109928430,12320,12290,12320,12290,559
20240305,091300,103054190,12290,12310,12310,12290,1344
20240305,091200,86532070,12320,12310,12320,12310,379
20240305,091100,81866560,12320,12340,12340,12320,516
20240305,091000,75504740,12340,12330,12350,12330,655
20240305,090900,67416430,12350,12330,12350,12330,349
20240305,090800,63107400,12340,12350,12350,12340,242
20240305,090700,60118750,12330,12320,12330,12310,378
20240305,090600,55461930,12330,12330,12330,12310,596
20240305,090500,48114820,12330,12320,12330,12320,92
20240305,090400,46980560,12310,12270,12320,12270,784
20240305,090300,37332160,12270,12250,12270,12250,513
20240305,090200,31045350,12250,12250,12260,12250,516
20240305,090100,24723840,12250,12260,12260,12250,114
20240305,090000,23326320,12260,12260,12260,12250,1903