KissMeData/237820/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,204500,5190667510,8300,8300,8300,8300,23540
20240311,204400,5190667510,8300,8300,8300,8300,0
20240311,204300,5190667510,8300,8300,8300,8300,0
20240311,204200,5190667510,8300,8300,8300,8300,0
20240311,204100,5190667510,8300,8300,8300,8300,0
20240311,204000,5190667510,8300,8300,8300,8300,0
20240311,203900,5190667510,8300,8300,8300,8300,0
20240311,203800,5190667510,8300,8300,8300,8300,0
20240311,203700,5190667510,8300,8300,8300,8300,0
20240311,203600,5190667510,8300,8300,8300,8300,0
20240311,203500,5190667510,8300,8300,8300,8300,0
20240311,203400,5190667510,8300,8300,8300,8300,0
20240311,203300,5190667510,8300,8300,8300,8300,0
20240311,203200,5190667510,8300,8300,8300,8300,0
20240311,203100,5190667510,8300,8300,8300,8300,0
20240311,203000,5190667510,8300,8300,8300,8300,0
20240311,202900,5190667510,8300,8300,8300,8300,0
20240311,202800,5190667510,8300,8300,8300,8300,0
20240311,202700,5190667510,8300,8300,8300,8300,0
20240311,202600,5190667510,8300,8300,8300,8300,0
20240311,202500,5190667510,8300,8300,8300,8300,0
20240311,202400,5190667510,8300,8300,8300,8300,0
20240311,202300,5190667510,8300,8300,8300,8300,0
20240311,202200,5190667510,8300,8300,8300,8300,0
20240311,202100,5190667510,8300,8300,8300,8300,0
20240311,202000,5190667510,8300,8300,8300,8300,0
20240311,201900,5190667510,8300,8300,8300,8300,0
20240311,201800,5190667510,8300,8300,8300,8300,0
20240311,201700,5190667510,8300,8300,8300,8300,0
20240311,201600,5190667510,8300,8300,8300,8300,0
20240311,201500,5190667510,8300,8300,8300,8300,23540
20240311,201400,5190667510,8300,8300,8300,8300,0
20240311,201300,5190667510,8300,8300,8300,8300,0
20240311,201200,5190667510,8300,8300,8300,8300,0
20240311,201100,5190667510,8300,8300,8300,8300,0
20240311,201000,5190667510,8300,8300,8300,8300,0
20240311,200900,5190667510,8300,8300,8300,8300,0
20240311,200800,5190667510,8300,8300,8300,8300,0
20240311,200700,5190667510,8300,8300,8300,8300,0
20240311,200600,5190667510,8300,8300,8300,8300,0
20240311,200500,5190667510,8300,8300,8300,8300,0
20240311,200400,5190667510,8300,8300,8300,8300,0
20240311,200300,5190667510,8300,8300,8300,8300,0
20240311,200200,5190667510,8300,8300,8300,8300,0
20240311,200100,5190667510,8300,8300,8300,8300,0
20240311,200000,5190667510,8300,8300,8300,8300,0
20240311,195900,5190667510,8300,8300,8300,8300,0
20240311,195800,5190667510,8300,8300,8300,8300,0
20240311,195700,5190667510,8300,8300,8300,8300,0
20240311,195600,5190667510,8300,8300,8300,8300,0
20240311,195500,5190667510,8300,8300,8300,8300,0
20240311,195400,5190667510,8300,8300,8300,8300,0
20240311,195300,5190667510,8300,8300,8300,8300,0
20240311,195200,5190667510,8300,8300,8300,8300,0
20240311,195100,5190667510,8300,8300,8300,8300,0
20240311,195000,5190667510,8300,8300,8300,8300,0
20240311,194900,5190667510,8300,8300,8300,8300,0
20240311,194800,5190667510,8300,8300,8300,8300,0
20240311,194700,5190667510,8300,8300,8300,8300,0
20240311,194600,5190667510,8300,8300,8300,8300,0
20240311,194500,5190667510,8300,8300,8300,8300,23540
20240311,194400,5190667510,8300,8300,8300,8300,0
20240311,194300,5190667510,8300,8300,8300,8300,0
20240311,194200,5190667510,8300,8300,8300,8300,0
20240311,194100,5190667510,8300,8300,8300,8300,0
20240311,194000,5190667510,8300,8300,8300,8300,0
20240311,193900,5190667510,8300,8300,8300,8300,0
20240311,193800,5190667510,8300,8300,8300,8300,0
20240311,193700,5190667510,8300,8300,8300,8300,0
20240311,193600,5190667510,8300,8300,8300,8300,0
20240311,193500,5190667510,8300,8300,8300,8300,0
20240311,193400,5190667510,8300,8300,8300,8300,0
20240311,193300,5190667510,8300,8300,8300,8300,0
20240311,193200,5190667510,8300,8300,8300,8300,0
20240311,193100,5190667510,8300,8300,8300,8300,0
20240311,193000,5190667510,8300,8300,8300,8300,0
20240311,192900,5190667510,8300,8300,8300,8300,0
20240311,192800,5190667510,8300,8300,8300,8300,0
20240311,192700,5190667510,8300,8300,8300,8300,0
20240311,192600,5190667510,8300,8300,8300,8300,0
20240311,192500,5190667510,8300,8300,8300,8300,0
20240311,192400,5190667510,8300,8300,8300,8300,0
20240311,192300,5190667510,8300,8300,8300,8300,0
20240311,192200,5190667510,8300,8300,8300,8300,0
20240311,192100,5190667510,8300,8300,8300,8300,0
20240311,192000,5190667510,8300,8300,8300,8300,0
20240311,191900,5190667510,8300,8300,8300,8300,0
20240311,191800,5190667510,8300,8300,8300,8300,0
20240311,191700,5190667510,8300,8300,8300,8300,0
20240311,191600,5190667510,8300,8300,8300,8300,0
20240311,191500,5190667510,8300,8300,8300,8300,23540
20240311,191400,5190667510,8300,8300,8300,8300,0
20240311,191300,5190667510,8300,8300,8300,8300,0
20240311,191200,5190667510,8300,8300,8300,8300,0
20240311,191100,5190667510,8300,8300,8300,8300,0
20240311,191000,5190667510,8300,8300,8300,8300,0
20240311,190900,5190667510,8300,8300,8300,8300,0
20240311,190800,5190667510,8300,8300,8300,8300,0
20240311,190700,5190667510,8300,8300,8300,8300,0
20240311,190600,5190667510,8300,8300,8300,8300,0
20240311,190500,5190667510,8300,8300,8300,8300,0
20240311,190400,5190667510,8300,8300,8300,8300,0
20240311,190300,5190667510,8300,8300,8300,8300,0
20240311,190200,5190667510,8300,8300,8300,8300,0
20240311,190100,5190667510,8300,8300,8300,8300,0
20240311,190000,5190667510,8300,8300,8300,8300,0
20240311,185900,5190667510,8300,8300,8300,8300,0
20240311,185800,5190667510,8300,8300,8300,8300,0
20240311,185700,5190667510,8300,8300,8300,8300,0
20240311,185600,5190667510,8300,8300,8300,8300,0
20240311,185500,5190667510,8300,8300,8300,8300,0
20240311,185400,5190667510,8300,8300,8300,8300,0
20240311,185300,5190667510,8300,8300,8300,8300,0
20240311,185200,5190667510,8300,8300,8300,8300,0
20240311,185100,5190667510,8300,8300,8300,8300,0
20240311,185000,5190667510,8300,8300,8300,8300,0
20240311,184900,5190667510,8300,8300,8300,8300,0
20240311,184800,5190667510,8300,8300,8300,8300,0
20240311,184700,5190667510,8300,8300,8300,8300,0
20240311,184600,5190667510,8300,8300,8300,8300,0
20240311,184500,5190667510,8300,8300,8300,8300,23540
20240311,184400,5190667510,8300,8300,8300,8300,0
20240311,184300,5190667510,8300,8300,8300,8300,0
20240311,184200,5190667510,8300,8300,8300,8300,0
20240311,184100,5190667510,8300,8300,8300,8300,0
20240311,184000,5190667510,8300,8300,8300,8300,0
20240311,183900,5190667510,8300,8300,8300,8300,0
20240311,183800,5190667510,8300,8300,8300,8300,0
20240311,183700,5190667510,8300,8300,8300,8300,0
20240311,183600,5190667510,8300,8300,8300,8300,0
20240311,183500,5190667510,8300,8300,8300,8300,0
20240311,183400,5190667510,8300,8300,8300,8300,0
20240311,183300,5190667510,8300,8300,8300,8300,0
20240311,183200,5190667510,8300,8300,8300,8300,0
20240311,183100,5190667510,8300,8300,8300,8300,0
20240311,183000,5190667510,8300,8300,8300,8300,0
20240311,182900,5190667510,8300,8300,8300,8300,0
20240311,182800,5190667510,8300,8300,8300,8300,0
20240311,182700,5190667510,8300,8300,8300,8300,0
20240311,182600,5190667510,8300,8300,8300,8300,0
20240311,182500,5190667510,8300,8300,8300,8300,0
20240311,182400,5190667510,8300,8300,8300,8300,0
20240311,182300,5190667510,8300,8300,8300,8300,0
20240311,182200,5190667510,8300,8300,8300,8300,0
20240311,182100,5190667510,8300,8300,8300,8300,0
20240311,182000,5190667510,8300,8300,8300,8300,0
20240311,181900,5190667510,8300,8300,8300,8300,0
20240311,181800,5190667510,8300,8300,8300,8300,0
20240311,181700,5190667510,8300,8300,8300,8300,0
20240311,181600,5190667510,8300,8300,8300,8300,0
20240311,181500,5190667510,8300,8300,8300,8300,23540
20240311,181400,5190667510,8300,8300,8300,8300,0
20240311,181300,5190667510,8300,8300,8300,8300,0
20240311,181200,5190667510,8300,8300,8300,8300,0
20240311,181100,5190667510,8300,8300,8300,8300,0
20240311,181000,5190667510,8300,8300,8300,8300,0
20240311,180900,5190667510,8300,8300,8300,8300,0
20240311,180800,5190667510,8300,8300,8300,8300,0
20240311,180700,5190667510,8300,8300,8300,8300,0
20240311,180600,5190667510,8300,8300,8300,8300,0
20240311,180500,5190667510,8300,8300,8300,8300,0
20240311,180400,5190667510,8300,8300,8300,8300,0
20240311,180300,5190667510,8300,8300,8300,8300,0
20240311,180200,5190667510,8300,8300,8300,8300,0
20240311,180100,5190667510,8300,8300,8300,8300,0
20240311,180000,5190667510,8300,8300,8300,8300,0
20240311,175900,5190667510,8300,8300,8300,8300,0
20240311,175800,5190667510,8300,8300,8300,8300,0
20240311,175700,5190667510,8300,8300,8300,8300,0
20240311,175600,5190667510,8300,8300,8300,8300,0
20240311,175500,5190667510,8300,8300,8300,8300,0
20240311,175400,5190667510,8300,8300,8300,8300,0
20240311,175300,5190667510,8300,8300,8300,8300,0
20240311,175200,5190667510,8300,8300,8300,8300,0
20240311,175100,5190667510,8300,8300,8300,8300,0
20240311,175000,5190667510,8300,8300,8300,8300,0
20240311,174900,5190667510,8300,8300,8300,8300,0
20240311,174800,5190667510,8300,8300,8300,8300,0
20240311,174700,5190667510,8300,8300,8300,8300,0
20240311,174600,5190667510,8300,8300,8300,8300,0
20240311,174500,5190667510,8300,8300,8300,8300,23540
20240311,174400,5190667510,8300,8300,8300,8300,0
20240311,174300,5190667510,8300,8300,8300,8300,0
20240311,174200,5190667510,8300,8300,8300,8300,0
20240311,174100,5190667510,8300,8300,8300,8300,0
20240311,174000,5190667510,8300,8300,8300,8300,0
20240311,173900,5190667510,8300,8300,8300,8300,0
20240311,173800,5190667510,8300,8300,8300,8300,0
20240311,173700,5190667510,8300,8300,8300,8300,0
20240311,173600,5190667510,8300,8300,8300,8300,0
20240311,173500,5190667510,8300,8300,8300,8300,0
20240311,173400,5190667510,8300,8300,8300,8300,0
20240311,173300,5190667510,8300,8300,8300,8300,0
20240311,173200,5190667510,8300,8300,8300,8300,0
20240311,173100,5190667510,8300,8300,8300,8300,0
20240311,173000,5190667510,8300,8300,8300,8300,0
20240311,172900,5190667510,8300,8300,8300,8300,0
20240311,172800,5190667510,8300,8300,8300,8300,0
20240311,172700,5190667510,8300,8300,8300,8300,0
20240311,172600,5190667510,8300,8300,8300,8300,0
20240311,172500,5190667510,8300,8300,8300,8300,0
20240311,172400,5190667510,8300,8300,8300,8300,0
20240311,172300,5190667510,8300,8300,8300,8300,0
20240311,172200,5190667510,8300,8300,8300,8300,0
20240311,172100,5190667510,8300,8300,8300,8300,0
20240311,172000,5190667510,8300,8300,8300,8300,0
20240311,171900,5190667510,8300,8300,8300,8300,0
20240311,171800,5190667510,8300,8300,8300,8300,0
20240311,171700,5190667510,8300,8300,8300,8300,0
20240311,171600,5190667510,8300,8300,8300,8300,0
20240311,171500,5190667510,8300,8300,8300,8300,23540
20240311,171400,5190667510,8300,8300,8300,8300,0
20240311,171300,5190667510,8300,8300,8300,8300,0
20240311,171200,5190667510,8300,8300,8300,8300,0
20240311,171100,5190667510,8300,8300,8300,8300,0
20240311,171000,5190667510,8300,8300,8300,8300,0
20240311,170900,5190667510,8300,8300,8300,8300,0
20240311,170800,5190667510,8300,8300,8300,8300,0
20240311,170700,5190667510,8300,8300,8300,8300,0
20240311,170600,5190667510,8300,8300,8300,8300,0
20240311,170500,5190667510,8300,8300,8300,8300,0
20240311,170400,5190667510,8300,8300,8300,8300,0
20240311,170300,5190667510,8300,8300,8300,8300,0
20240311,170200,5190667510,8300,8300,8300,8300,0
20240311,170100,5190667510,8300,8300,8300,8300,0
20240311,170000,5190667510,8300,8300,8300,8300,0
20240311,165900,5190667510,8300,8300,8300,8300,0
20240311,165800,5190667510,8300,8300,8300,8300,0
20240311,165700,5190667510,8300,8300,8300,8300,0
20240311,165600,5190667510,8300,8300,8300,8300,0
20240311,165500,5190667510,8300,8300,8300,8300,0
20240311,165400,5190667510,8300,8300,8300,8300,0
20240311,165300,5190667510,8300,8300,8300,8300,0
20240311,165200,5190667510,8300,8300,8300,8300,0
20240311,165100,5190667510,8300,8300,8300,8300,0
20240311,165000,5190667510,8300,8300,8300,8300,0
20240311,164900,5190667510,8300,8300,8300,8300,0
20240311,164800,5190667510,8300,8300,8300,8300,0
20240311,164700,5190667510,8300,8300,8300,8300,0
20240311,164600,5190667510,8300,8300,8300,8300,0
20240311,164500,5190667510,8300,8300,8300,8300,23540
20240311,164400,5190667510,8300,8300,8300,8300,0
20240311,164300,5190667510,8300,8300,8300,8300,0
20240311,164200,5190667510,8300,8300,8300,8300,0
20240311,164100,5190667510,8300,8300,8300,8300,0
20240311,164000,5190667510,8300,8300,8300,8300,0
20240311,163900,5190667510,8300,8300,8300,8300,0
20240311,163800,5190667510,8300,8300,8300,8300,0
20240311,163700,5190667510,8300,8300,8300,8300,0
20240311,163600,5190667510,8300,8300,8300,8300,0
20240311,163500,5190667510,8300,8300,8300,8300,0
20240311,163400,5190667510,8300,8300,8300,8300,0
20240311,163300,5190667510,8300,8300,8300,8300,0
20240311,163200,5190667510,8300,8300,8300,8300,0
20240311,163100,5190667510,8300,8300,8300,8300,0
20240311,163000,5190667510,8300,8300,8300,8300,0
20240311,162900,5190667510,8300,8300,8300,8300,0
20240311,162800,5190667510,8300,8300,8300,8300,0
20240311,162700,5190667510,8300,8300,8300,8300,0
20240311,162600,5190667510,8300,8300,8300,8300,0
20240311,162500,5190667510,8300,8300,8300,8300,0
20240311,162400,5190667510,8300,8300,8300,8300,0
20240311,162300,5190667510,8300,8300,8300,8300,0
20240311,162200,5190667510,8300,8300,8300,8300,0
20240311,162100,5190667510,8300,8300,8300,8300,0
20240311,162000,5190667510,8300,8300,8300,8300,0
20240311,161900,5190667510,8300,8300,8300,8300,0
20240311,161800,5190667510,8300,8300,8300,8300,0
20240311,161700,5190667510,8300,8300,8300,8300,0
20240311,161600,5190667510,8300,8300,8300,8300,0
20240311,161500,5190667510,8300,8300,8300,8300,23540
20240311,161400,5190667510,8300,8300,8300,8300,0
20240311,161300,5190667510,8300,8300,8300,8300,0
20240311,161200,5190667510,8300,8300,8300,8300,0
20240311,161100,5190667510,8300,8300,8300,8300,0
20240311,161000,5190667510,8300,8300,8300,8300,0
20240311,160900,5190667510,8300,8300,8300,8300,0
20240311,160800,5190667510,8300,8300,8300,8300,0
20240311,160700,5190667510,8300,8300,8300,8300,0
20240311,160600,5190667510,8300,8300,8300,8300,0
20240311,160500,5190667510,8300,8300,8300,8300,0
20240311,160400,5190667510,8300,8300,8300,8300,0
20240311,160300,5190667510,8300,8300,8300,8300,0
20240311,160200,5190667510,8300,8300,8300,8300,0
20240311,160100,5190667510,8300,8300,8300,8300,0
20240311,160000,5190667510,8300,8300,8300,8300,0
20240311,155900,5190667510,8300,8300,8300,8300,0
20240311,155800,5190667510,8300,8300,8300,8300,0
20240311,155700,5190667510,8300,8300,8300,8300,0
20240311,155600,5190667510,8300,8300,8300,8300,0
20240311,155500,5190667510,8300,8300,8300,8300,0
20240311,155400,5190667510,8300,8300,8300,8300,0
20240311,155300,5190667510,8300,8300,8300,8300,0
20240311,155200,5190667510,8300,8300,8300,8300,0
20240311,155100,5190667510,8300,8300,8300,8300,0
20240311,155000,5190667510,8300,8300,8300,8300,0
20240311,154900,5190667510,8300,8300,8300,8300,0
20240311,154800,5190667510,8300,8300,8300,8300,0
20240311,154700,5190667510,8300,8300,8300,8300,0
20240311,154600,5190667510,8300,8300,8300,8300,0
20240311,154500,5190667510,8300,8300,8300,8300,23540
20240311,154400,5190667510,8300,8300,8300,8300,0
20240311,154300,5190667510,8300,8300,8300,8300,0
20240311,154200,5190667510,8300,8300,8300,8300,0
20240311,154100,5190667510,8300,8300,8300,8300,0
20240311,154000,5190667510,8300,8300,8300,8300,0
20240311,153900,5190667510,8300,8300,8300,8300,0
20240311,153800,5190667510,8300,8300,8300,8300,0
20240311,153700,5190667510,8300,8300,8300,8300,0
20240311,153600,5190667510,8300,8300,8300,8300,0
20240311,153500,5190667510,8300,8300,8300,8300,0
20240311,153400,5190667510,8300,8300,8300,8300,0
20240311,153300,5190667510,8300,8300,8300,8300,0
20240311,153200,5190667510,8300,8300,8300,8300,0
20240311,153100,5190667510,8300,8300,8300,8300,0
20240311,153000,5190667510,8300,8300,8300,8300,23540
20240311,152900,4995285510,8340,8340,8340,8340,0
20240311,152800,4995285510,8340,8340,8340,8340,0
20240311,152700,4995285510,8340,8340,8340,8340,0
20240311,152600,4995285510,8340,8340,8340,8340,0
20240311,152500,4995285510,8340,8340,8340,8340,0
20240311,152400,4995285510,8340,8340,8340,8340,0
20240311,152300,4995285510,8340,8340,8340,8340,0
20240311,152200,4995285510,8340,8340,8340,8340,0
20240311,152100,4995285510,8340,8340,8340,8340,0
20240311,152000,4995285510,8340,8340,8340,8340,0
20240311,151900,4995285510,8340,8300,8340,8260,4890
20240311,151800,4954614490,8250,8270,8310,8250,10107
20240311,151700,4871126410,8280,8290,8290,8270,1159
20240311,151600,4861526390,8300,8320,8320,8300,1927
20240311,151500,4845519650,8320,8340,8340,8310,2290
20240311,151400,4826476500,8320,8360,8360,8320,3292
20240311,151300,4799044380,8360,8370,8380,8360,4396
20240311,151200,4762238820,8370,8350,8370,8330,352
20240311,151100,4759300690,8320,8340,8350,8320,2750
20240311,151000,4736398360,8340,8350,8350,8330,1660
20240311,150900,4722552210,8360,8400,8400,8360,5767
20240311,150800,4674213060,8400,8390,8410,8350,3374
20240311,150700,4645879200,8390,8360,8400,8360,2976
20240311,150600,4620932900,8360,8390,8390,8360,220
20240311,150500,4619090960,8390,8380,8420,8380,1555
20240311,150400,4606031820,8380,8380,8400,8340,7266
20240311,150300,4545241880,8380,8380,8420,8370,5848
20240311,150200,4496146580,8380,8340,8390,8340,3743
20240311,150100,4464848720,8350,8340,8360,8340,1417
20240311,150000,4453023380,8330,8330,8350,8320,2151
20240311,145900,4435089250,8300,8360,8380,8300,4792
20240311,145800,4395091160,8360,8350,8380,8340,2548
20240311,145700,4373818910,8380,8330,8380,8320,4098
20240311,145600,4339587450,8330,8300,8330,8280,1003
20240311,145500,4331262290,8290,8300,8340,8280,2351
20240311,145400,4311718630,8300,8320,8340,8280,2402
20240311,145300,4291737760,8320,8270,8320,8270,2825
20240311,145200,4268288620,8270,8290,8290,8260,1648
20240311,145100,4254645450,8290,8250,8300,8230,6839
20240311,145000,4198088710,8250,8210,8250,8200,4615
20240311,144900,4160082910,8210,8200,8230,8200,903
20240311,144800,4152673600,8230,8230,8230,8220,20
20240311,144700,4152509170,8220,8210,8240,8200,1351
20240311,144600,4141399600,8210,8170,8210,8160,7915
20240311,144500,4076633070,8180,8180,8180,8170,418
20240311,144400,4073214330,8180,8180,8180,8170,2381
20240311,144300,4053760710,8170,8180,8180,8170,569
20240311,144200,4049110710,8180,8180,8180,8170,141
20240311,144100,4047958720,8170,8190,8190,8160,3655
20240311,144000,4018097580,8190,8180,8190,8170,1456
20240311,143900,4006186820,8180,8180,8190,8180,3977
20240311,143800,3973651980,8190,8190,8190,8180,985
20240311,143700,3965592320,8190,8180,8190,8180,505
20240311,143600,3961457070,8180,8190,8190,8180,487
20240311,143500,3957471840,8190,8180,8190,8180,597
20240311,143400,3952587310,8170,8180,8190,8170,1146
20240311,143300,3943217450,8190,8190,8200,8180,439
20240311,143200,3939623130,8190,8180,8200,8180,411
20240311,143100,3936257310,8180,8190,8190,8170,910
20240311,143000,3928821140,8190,8190,8190,8170,855
20240311,142900,3921826990,8190,8190,8190,8180,375
20240311,142800,3918757300,8200,8190,8200,8190,19
20240311,142700,3918601670,8180,8190,8200,8180,584
20240311,142600,3913823080,8210,8190,8210,8190,601
20240311,142500,3908900870,8210,8210,8210,8180,1433
20240311,142400,3897170540,8210,8190,8210,8190,290
20240311,142300,3894795030,8200,8190,8200,8190,618
20240311,142200,3889730970,8190,8210,8210,8190,472
20240311,142100,3885859990,8220,8210,8220,8210,143
20240311,142000,3884685340,8220,8220,8220,8220,220
20240311,141900,3882876940,8220,8190,8220,8190,68
20240311,141800,3882318690,8220,8210,8220,8210,760
20240311,141700,3876079070,8210,8200,8210,8200,28
20240311,141600,3875849460,8200,8200,8200,8180,504
20240311,141500,3871719790,8200,8190,8200,8170,31
20240311,141400,3871466090,8170,8190,8200,8170,2565
20240311,141300,3850503020,8190,8180,8190,8180,563
20240311,141200,3845897470,8180,8180,8200,8170,2681
20240311,141100,3823991040,8170,8180,8200,8170,1851
20240311,141000,3808851700,8190,8190,8200,8180,1620
20240311,140900,3795592040,8190,8200,8200,8190,396
20240311,140800,3792348660,8200,8200,8200,8200,6
20240311,140700,3792299460,8200,8210,8210,8190,847
20240311,140600,3785362300,8210,8210,8210,8200,1001
20240311,140500,3777153710,8200,8200,8210,8190,279
20240311,140400,3774865380,8200,8200,8210,8200,746
20240311,140300,3768748160,8200,8210,8210,8200,184
20240311,140200,3767239320,8210,8210,8210,8210,48
20240311,140100,3766845240,8190,8200,8210,8190,102
20240311,140000,3766009330,8220,8200,8220,8190,123
20240311,135900,3765001210,8220,8220,8220,8190,21
20240311,135800,3764828700,8220,8200,8220,8180,134
20240311,135700,3763730850,8220,8200,8220,8180,2903
20240311,135600,3739975250,8220,8220,8230,8190,1980
20240311,135500,3723732520,8230,8230,8230,8220,29
20240311,135400,3723494030,8220,8210,8230,8210,381
20240311,135300,3720362420,8210,8200,8220,8200,100
20240311,135200,3719542390,8220,8220,8220,8220,4
20240311,135100,3719509510,8230,8230,8230,8230,31
20240311,135000,3719254380,8240,8240,8240,8240,0
20240311,134900,3719254380,8240,8230,8240,8180,2991
20240311,134800,3694710650,8250,8240,8250,8240,788
20240311,134700,3688212120,8240,8250,8250,8240,23
20240311,134600,3688022590,8230,8250,8250,8230,382
20240311,134500,3684874710,8240,8240,8250,8240,248
20240311,134400,3682831140,8250,8240,8250,8240,31
20240311,134300,3682575690,8250,8240,8250,8240,245
20240311,134200,3680556880,8250,8240,8250,8240,189
20240311,134100,3678999400,8250,8240,8250,8230,815
20240311,134000,3672277840,8240,8230,8240,8220,704
20240311,133900,3666478850,8230,8230,8230,8230,190
20240311,133800,3664915150,8240,8240,8240,8220,7
20240311,133700,3664857510,8240,8240,8240,8240,3
20240311,133600,3664832790,8220,8230,8240,8220,383
20240311,133500,3661681510,8220,8230,8230,8220,116
20240311,133400,3660726840,8230,8230,8230,8220,11
20240311,133300,3660636350,8230,8200,8230,8200,80
20240311,133200,3659980180,8230,8220,8230,8200,1255
20240311,133100,3649681890,8220,8220,8230,8210,146
20240311,133000,3648482900,8220,8230,8230,8220,204
20240311,132900,3646805770,8230,8230,8240,8210,1094
20240311,132800,3637817080,8230,8230,8240,8210,415
20240311,132700,3634399050,8230,8230,8230,8230,1486
20240311,132600,3622169270,8230,8210,8230,8210,2304
20240311,132500,3603247660,8200,8190,8210,8180,663
20240311,132400,3597816760,8200,8180,8210,8180,217
20240311,132300,3596037380,8180,8180,8200,8170,1284
20240311,132200,3585537200,8180,8190,8210,8180,149
20240311,132100,3584317950,8220,8220,8220,8170,6123
20240311,132000,3534202130,8220,8210,8220,8210,40
20240311,131900,3533873580,8210,8210,8210,8200,912
20240311,131800,3526388280,8220,8210,8220,8210,139
20240311,131700,3525247070,8220,8220,8220,8210,95
20240311,131600,3524467070,8220,8220,8220,8210,1230
20240311,131500,3514356770,8210,8210,8220,8210,120
20240311,131400,3513371550,8210,8220,8220,8210,95
20240311,131300,3512591450,8220,8200,8220,8200,83
20240311,131200,3511910090,8220,8200,8220,8200,349
20240311,131100,3509048150,8220,8220,8220,8190,108
20240311,131000,3508162520,8200,8210,8220,8200,2495
20240311,130900,3487693080,8210,8210,8220,8210,553
20240311,130800,3483152940,8210,8200,8210,8190,616
20240311,130700,3478102760,8190,8220,8220,8190,1008
20240311,130600,3469838290,8220,8190,8220,8190,318
20240311,130500,3467233710,8190,8220,8220,8180,1888
20240311,130400,3451770870,8200,8190,8230,8190,501
20240311,130300,3447665400,8200,8190,8200,8190,610
20240311,130200,3442665160,8210,8210,8220,8190,2881
20240311,130100,3419052530,8230,8240,8240,8210,616
20240311,130000,3413993640,8210,8210,8240,8210,463
20240311,125900,3410192020,8250,8230,8250,8230,412
20240311,125800,3406797220,8240,8210,8240,8210,27
20240311,125700,3406575300,8210,8230,8230,8200,2005
20240311,125600,3390120330,8260,8250,8260,8210,207
20240311,125500,3388415570,8250,8250,8260,8220,584
20240311,125400,3383598610,8250,8210,8250,8210,660
20240311,125300,3378163380,8210,8230,8230,8200,742
20240311,125200,3372077760,8200,8210,8230,8200,1324
20240311,125100,3361216030,8230,8220,8240,8210,252
20240311,125000,3359145460,8240,8220,8240,8220,88
20240311,124900,3358420490,8240,8230,8240,8210,71
20240311,124800,3357837010,8210,8200,8240,8200,1560
20240311,124700,3345025700,8210,8190,8210,8190,1681
20240311,124600,3331250740,8200,8210,8210,8200,757
20240311,124500,3325041020,8200,8220,8220,8200,2326
20240311,124400,3305957110,8240,8230,8240,8210,946
20240311,124300,3298177330,8240,8230,8240,8230,52
20240311,124200,3297748980,8240,8240,8240,8230,485
20240311,124100,3293756890,8240,8240,8240,8240,331
20240311,124000,3291029450,8240,8230,8240,8230,222
20240311,123900,3289202290,8240,8240,8240,8230,236
20240311,123800,3287258080,8230,8210,8240,8200,2472
20240311,123700,3266946440,8210,8210,8220,8200,330
20240311,123600,3264237060,8210,8220,8220,8210,415
20240311,123500,3260829300,8220,8230,8230,8180,6512
20240311,123400,3207423170,8230,8210,8240,8210,4
20240311,123300,3207390260,8220,8250,8250,8200,7127
20240311,123200,3148834040,8240,8240,8270,8240,767
20240311,123100,3142509310,8240,8270,8280,8240,1898
20240311,123000,3126838420,8280,8250,8280,8250,1022
20240311,122900,3118392710,8260,8240,8260,8230,1035
20240311,122800,3109865150,8240,8230,8250,8230,525
20240311,122700,3105544220,8250,8250,8260,8220,1966
20240311,122600,3089381510,8220,8270,8270,8220,1546
20240311,122500,3076648890,8260,8250,8270,8230,680
20240311,122400,3071035480,8210,8240,8260,8210,2587
20240311,122300,3049771750,8240,8250,8250,8230,2546
20240311,122200,3028771430,8230,8250,8260,8230,466
20240311,122100,3024928260,8230,8250,8250,8230,289
20240311,122000,3022547700,8230,8280,8280,8230,11908
20240311,121900,2924229870,8300,8300,8300,8280,1286
20240311,121800,2913568620,8300,8310,8310,8290,416
20240311,121700,2910115650,8310,8310,8310,8310,11
20240311,121600,2910024240,8290,8300,8300,8290,88
20240311,121500,2909293940,8290,8290,8290,8290,2055
20240311,121400,2892257990,8290,8320,8330,8290,2031
20240311,121300,2875400530,8340,8300,8340,8300,48
20240311,121200,2875001670,8300,8310,8310,8300,667
20240311,121100,2869463110,8310,8300,8310,8300,52
20240311,121000,2869031080,8310,8310,8320,8290,873
20240311,120900,2861776710,8310,8310,8320,8300,1402
20240311,120800,2850124100,8280,8290,8300,8280,1360
20240311,120700,2838851750,8290,8290,8290,8280,390
20240311,120600,2835619910,8280,8310,8310,8280,5742
20240311,120500,2788007830,8310,8320,8320,8310,549
20240311,120400,2783445620,8320,8310,8320,8310,609
20240311,120300,2778378750,8310,8320,8320,8310,1334
20240311,120200,2767293030,8320,8320,8320,8320,277
20240311,120100,2764988390,8310,8310,8320,8310,70
20240311,120000,2764406190,8310,8320,8320,8310,1049
20240311,115900,2755685170,8330,8320,8330,8310,129
20240311,115800,2754612740,8320,8330,8330,8320,1063
20240311,115700,2745766310,8330,8350,8350,8330,820
20240311,115600,2738935690,8330,8340,8340,8330,673
20240311,115500,2733329570,8320,8320,8320,8320,2
20240311,115400,2733312930,8320,8320,8320,8320,260
20240311,115300,2731149730,8310,8310,8310,8310,659
20240311,115200,2725673440,8320,8320,8320,8310,717
20240311,115100,2719711670,8310,8310,8310,8300,2298
20240311,115000,2700616050,8320,8340,8340,8320,3205
20240311,114900,2673904240,8340,8340,8350,8340,180
20240311,114800,2672401280,8340,8390,8390,8340,2167
20240311,114700,2654300070,8360,8400,8400,8360,1122
20240311,114600,2644897210,8390,8390,8400,8390,1188
20240311,114500,2634926270,8390,8390,8390,8390,100
20240311,114400,2634087270,8390,8380,8390,8380,285
20240311,114300,2631697030,8390,8360,8390,8350,301
20240311,114200,2629174310,8350,8360,8360,8350,40
20240311,114100,2628840010,8360,8360,8360,8360,438
20240311,114000,2625178330,8360,8360,8360,8360,20
20240311,113900,2625011130,8380,8380,8380,8360,718
20240311,113800,2618994470,8380,8380,8380,8380,0
20240311,113700,2618994470,8380,8360,8380,8350,206
20240311,113600,2617269950,8360,8350,8360,8350,673
20240311,113500,2611644680,8350,8330,8350,8330,719
20240311,113400,2605646190,8350,8330,8350,8320,1661
20240311,113300,2591811210,8330,8330,8340,8330,221
20240311,113200,2589968520,8340,8340,8340,8330,128
20240311,113100,2588901730,8340,8350,8350,8330,2262
20240311,113000,2570040550,8350,8350,8360,8350,318
20240311,112900,2567385170,8350,8360,8370,8350,3370
20240311,112800,2539244880,8350,8380,8380,8350,2627
20240311,112700,2517309340,8350,8370,8370,8340,5150
20240311,112600,2474283800,8370,8380,8380,8370,1075
20240311,112500,2465284220,8380,8380,8380,8380,1152
20240311,112400,2455630460,8390,8390,8390,8390,226
20240311,112300,2453734320,8390,8410,8410,8390,1955
20240311,112200,2437326820,8400,8400,8400,8400,362
20240311,112100,2434286020,8400,8410,8410,8400,1344
20240311,112000,2422989030,8400,8410,8430,8400,1366
20240311,111900,2411494610,8410,8400,8410,8400,52
20240311,111800,2411057800,8380,8380,8380,8380,664
20240311,111700,2405493480,8380,8380,8390,8380,331
20240311,111600,2402717780,8370,8360,8390,8360,751
20240311,111500,2396434890,8360,8400,8400,8360,1457
20240311,111400,2384233740,8400,8380,8400,8380,1157
20240311,111300,2374518740,8370,8390,8390,8360,2534
20240311,111200,2353313170,8360,8400,8400,8340,3567
20240311,111100,2323514970,8370,8380,8380,8370,9
20240311,111000,2323439610,8360,8400,8410,8360,203
20240311,110900,2321733830,8350,8380,8380,8350,772
20240311,110800,2315276310,8400,8380,8400,8350,2233
20240311,110700,2296608380,8370,8410,8410,8370,2079
20240311,110600,2279201400,8370,8370,8370,8370,9
20240311,110500,2279126070,8410,8360,8410,8360,2536
20240311,110400,2257925010,8360,8410,8410,8360,6755
20240311,110300,2201258610,8410,8420,8420,8410,937
20240311,110200,2193378110,8420,8450,8450,8420,270
20240311,110100,2191104680,8450,8440,8450,8400,1168
20240311,110000,2181280890,8450,8440,8450,8440,114
20240311,105900,2180318620,8440,8440,8440,8440,34
20240311,105800,2180031660,8440,8440,8440,8440,1
20240311,105700,2180023220,8400,8440,8440,8400,1196
20240311,105600,2169969860,8400,8410,8410,8400,925
20240311,105500,2162195670,8420,8410,8420,8410,1179
20240311,105400,2152279950,8410,8430,8430,8410,425
20240311,105300,2148703690,8420,8420,8450,8420,306
20240311,105200,2146127100,8420,8420,8420,8420,493
20240311,105100,2141976040,8420,8430,8450,8410,1122
20240311,105000,2132524840,8430,8450,8450,8430,2
20240311,104900,2132507960,8420,8450,8450,8420,445
20240311,104800,2128756090,8410,8440,8440,8410,1382
20240311,104700,2117108300,8440,8440,8440,8440,300
20240311,104600,2114576300,8440,8440,8450,8440,84
20240311,104500,2113867000,8450,8470,8470,8450,1084
20240311,104400,2104702230,8480,8480,8480,8480,0
20240311,104300,2104702230,8480,8460,8480,8460,172
20240311,104200,2103244650,8460,8480,8480,8460,5
20240311,104100,2103202300,8440,8430,8490,8430,671
20240311,104000,2097545560,8430,8430,8430,8430,26
20240311,103900,2097326380,8430,8430,8430,8420,782
20240311,103800,2090741550,8470,8430,8470,8430,471
20240311,103700,2086769020,8430,8470,8470,8430,26
20240311,103600,2086549640,8420,8460,8460,8420,1503
20240311,103500,2073872580,8470,8450,8470,8450,73
20240311,103400,2073255670,8430,8460,8460,8420,2427
20240311,103300,2052792200,8470,8450,8490,8450,91
20240311,103200,2052021390,8440,8490,8490,8440,2096
20240311,103100,2034277950,8490,8490,8490,8490,0
20240311,103000,2034277950,8490,8490,8500,8490,311
20240311,102900,2031637360,8500,8520,8520,8500,1010
20240311,102800,2023047130,8520,8520,8520,8520,371
20240311,102700,2019886210,8520,8510,8520,8510,964
20240311,102600,2011674300,8510,8520,8520,8510,285
20240311,102500,2009246300,8520,8500,8520,8500,1126
20240311,102400,1999669810,8510,8500,8510,8500,167
20240311,102300,1998250300,8500,8480,8500,8480,161
20240311,102200,1996882870,8470,8490,8490,8470,121
20240311,102100,1995856580,8500,8500,8500,8500,120
20240311,102000,1994836580,8500,8500,8500,8490,332
20240311,101900,1992014640,8500,8520,8520,8500,66
20240311,101800,1991453550,8520,8530,8530,8500,802
20240311,101700,1984612810,8500,8500,8530,8450,2234
20240311,101600,1965666180,8490,8480,8490,8480,820
20240311,101500,1958707090,8490,8450,8490,8450,8
20240311,101400,1958639290,8430,8430,8430,8430,144
20240311,101300,1957425370,8470,8410,8470,8410,1094
20240311,101200,1948204890,8410,8420,8420,8410,1042
20240311,101100,1939436110,8430,8460,8460,8410,1981
20240311,101000,1922754430,8420,8430,8430,8420,1480
20240311,100900,1910288170,8430,8460,8460,8430,97
20240311,100800,1909470170,8460,8470,8470,8450,522
20240311,100700,1905055040,8450,8420,8460,8410,2134
20240311,100600,1887048630,8420,8450,8460,8420,626
20240311,100500,1881772310,8440,8470,8490,8440,1407
20240311,100400,1869877860,8490,8490,8490,8490,181
20240311,100300,1868341170,8490,8490,8490,8490,11
20240311,100200,1868247780,8440,8450,8450,8440,1089
20240311,100100,1859051490,8450,8470,8470,8450,283
20240311,100000,1856657780,8450,8470,8470,8450,708
20240311,095900,1850666910,8470,8500,8500,8470,53
20240311,095800,1850217970,8470,8490,8500,8470,1755
20240311,095700,1835337880,8490,8500,8500,8490,343
20240311,095600,1832423130,8500,8520,8520,8500,276
20240311,095500,1830074640,8530,8530,8530,8530,3
20240311,095400,1830049050,8530,8530,8530,8530,290
20240311,095300,1827575350,8530,8530,8530,8530,228
20240311,095200,1825630510,8470,8510,8510,8470,2934
20240311,095100,1800686630,8510,8510,8520,8510,610
20240311,095000,1795492590,8510,8530,8530,8510,1436
20240311,094900,1783268650,8530,8540,8550,8530,1690
20240311,094800,1768841140,8540,8520,8550,8520,3645
20240311,094700,1737752030,8530,8540,8550,8520,2098
20240311,094600,1719846350,8540,8540,8540,8520,1683
20240311,094500,1705480890,8530,8530,8530,8510,1000
20240311,094400,1696956640,8530,8520,8530,8520,578
20240311,094300,1692029980,8520,8520,8530,8490,3060
20240311,094200,1665989730,8520,8500,8530,8500,2981
20240311,094100,1640585540,8500,8460,8520,8460,2778
20240311,094000,1616964340,8460,8420,8460,8420,1162
20240311,093900,1607150100,8420,8390,8420,8380,1790
20240311,093800,1592098670,8390,8410,8410,8390,1109
20240311,093700,1582780900,8410,8410,8410,8400,353
20240311,093600,1579813340,8390,8380,8390,8330,10618
20240311,093500,1490983000,8380,8400,8400,8380,2920
20240311,093400,1466482190,8400,8420,8420,8400,1559
20240311,093300,1453362670,8420,8430,8440,8400,3078
20240311,093200,1427465600,8470,8450,8470,8430,1667
20240311,093100,1413402480,8440,8470,8480,8430,2736
20240311,093000,1390294150,8470,8480,8480,8470,432
20240311,092900,1386633060,8490,8500,8500,8490,324
20240311,092800,1383882190,8490,8510,8510,8490,3035
20240311,092700,1358077230,8500,8510,8540,8500,861
20240311,092600,1350745570,8510,8550,8550,8510,3175
20240311,092500,1323650710,8540,8450,8540,8440,2609
20240311,092400,1301449850,8440,8460,8470,8440,3680
20240311,092300,1270338200,8460,8510,8510,8460,5106
20240311,092200,1226994750,8520,8520,8530,8520,2146
20240311,092100,1208706730,8530,8520,8540,8510,2810
20240311,092000,1184751940,8530,8550,8550,8520,2408
20240311,091900,1164211110,8550,8540,8550,8510,7797
20240311,091800,1097704160,8540,8490,8540,8490,2919
20240311,091700,1072854700,8490,8480,8490,8480,1450
20240311,091600,1060552140,8480,8480,8500,8480,1314
20240311,091500,1049395990,8490,8440,8490,8440,1478
20240311,091400,1036871460,8450,8430,8450,8420,1392
20240311,091300,1025135240,8430,8470,8470,8430,1560
20240311,091200,1011943030,8470,8420,8480,8410,4333
20240311,091100,975302450,8450,8450,8480,8420,1553
20240311,091000,962187800,8450,8470,8480,8420,4249
20240311,090900,926321290,8480,8500,8510,8440,4921
20240311,090800,884574430,8500,8400,8500,8380,4523
20240311,090700,846294120,8380,8390,8410,8340,1436
20240311,090600,834252860,8390,8330,8400,8330,1639
20240311,090500,820530950,8340,8290,8460,8260,5681
20240311,090400,773128330,8290,8310,8310,8260,14771
20240311,090300,650857200,8300,8330,8340,8300,4858
20240311,090200,610509600,8340,8310,8360,8290,21955
20240311,090100,427925930,8350,8380,8390,8310,24326
20240311,090000,224830610,8380,8400,8450,8380,26646