KissMeData/034230/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,191600,5319904600,13110,13110,13110,13110,15645
20240311,191500,5319904600,13110,13110,13110,13110,0
20240311,191400,5319904600,13110,13110,13110,13110,0
20240311,191300,5319904600,13110,13110,13110,13110,0
20240311,191200,5319904600,13110,13110,13110,13110,0
20240311,191100,5319904600,13110,13110,13110,13110,0
20240311,191000,5319904600,13110,13110,13110,13110,0
20240311,190900,5319904600,13110,13110,13110,13110,0
20240311,190800,5319904600,13110,13110,13110,13110,0
20240311,190700,5319904600,13110,13110,13110,13110,0
20240311,190600,5319904600,13110,13110,13110,13110,0
20240311,190500,5319904600,13110,13110,13110,13110,0
20240311,190400,5319904600,13110,13110,13110,13110,0
20240311,190300,5319904600,13110,13110,13110,13110,0
20240311,190200,5319904600,13110,13110,13110,13110,0
20240311,190100,5319904600,13110,13110,13110,13110,0
20240311,190000,5319904600,13110,13110,13110,13110,0
20240311,185900,5319904600,13110,13110,13110,13110,0
20240311,185800,5319904600,13110,13110,13110,13110,0
20240311,185700,5319904600,13110,13110,13110,13110,0
20240311,185600,5319904600,13110,13110,13110,13110,0
20240311,185500,5319904600,13110,13110,13110,13110,0
20240311,185400,5319904600,13110,13110,13110,13110,0
20240311,185300,5319904600,13110,13110,13110,13110,0
20240311,185200,5319904600,13110,13110,13110,13110,0
20240311,185100,5319904600,13110,13110,13110,13110,0
20240311,185000,5319904600,13110,13110,13110,13110,0
20240311,184900,5319904600,13110,13110,13110,13110,0
20240311,184800,5319904600,13110,13110,13110,13110,0
20240311,184700,5319904600,13110,13110,13110,13110,0
20240311,184600,5319904600,13110,13110,13110,13110,15645
20240311,184500,5319904600,13110,13110,13110,13110,0
20240311,184400,5319904600,13110,13110,13110,13110,0
20240311,184300,5319904600,13110,13110,13110,13110,0
20240311,184200,5319904600,13110,13110,13110,13110,0
20240311,184100,5319904600,13110,13110,13110,13110,0
20240311,184000,5319904600,13110,13110,13110,13110,0
20240311,183900,5319904600,13110,13110,13110,13110,0
20240311,183800,5319904600,13110,13110,13110,13110,0
20240311,183700,5319904600,13110,13110,13110,13110,0
20240311,183600,5319904600,13110,13110,13110,13110,0
20240311,183500,5319904600,13110,13110,13110,13110,0
20240311,183400,5319904600,13110,13110,13110,13110,0
20240311,183300,5319904600,13110,13110,13110,13110,0
20240311,183200,5319904600,13110,13110,13110,13110,0
20240311,183100,5319904600,13110,13110,13110,13110,0
20240311,183000,5319904600,13110,13110,13110,13110,0
20240311,182900,5319904600,13110,13110,13110,13110,0
20240311,182800,5319904600,13110,13110,13110,13110,0
20240311,182700,5319904600,13110,13110,13110,13110,0
20240311,182600,5319904600,13110,13110,13110,13110,0
20240311,182500,5319904600,13110,13110,13110,13110,0
20240311,182400,5319904600,13110,13110,13110,13110,0
20240311,182300,5319904600,13110,13110,13110,13110,0
20240311,182200,5319904600,13110,13110,13110,13110,0
20240311,182100,5319904600,13110,13110,13110,13110,0
20240311,182000,5319904600,13110,13110,13110,13110,0
20240311,181900,5319904600,13110,13110,13110,13110,0
20240311,181800,5319904600,13110,13110,13110,13110,0
20240311,181700,5319904600,13110,13110,13110,13110,0
20240311,181600,5319904600,13110,13110,13110,13110,15645
20240311,181500,5319904600,13110,13110,13110,13110,0
20240311,181400,5319904600,13110,13110,13110,13110,0
20240311,181300,5319904600,13110,13110,13110,13110,0
20240311,181200,5319904600,13110,13110,13110,13110,0
20240311,181100,5319904600,13110,13110,13110,13110,0
20240311,181000,5319904600,13110,13110,13110,13110,0
20240311,180900,5319904600,13110,13110,13110,13110,0
20240311,180800,5319904600,13110,13110,13110,13110,0
20240311,180700,5319904600,13110,13110,13110,13110,0
20240311,180600,5319904600,13110,13110,13110,13110,0
20240311,180500,5319904600,13110,13110,13110,13110,0
20240311,180400,5319904600,13110,13110,13110,13110,0
20240311,180300,5319904600,13110,13110,13110,13110,0
20240311,180200,5319904600,13110,13110,13110,13110,0
20240311,180100,5319904600,13110,13110,13110,13110,0
20240311,180000,5319904600,13110,13110,13110,13110,0
20240311,175900,5319904600,13110,13110,13110,13110,0
20240311,175800,5319904600,13110,13110,13110,13110,0
20240311,175700,5319904600,13110,13110,13110,13110,0
20240311,175600,5319904600,13110,13110,13110,13110,0
20240311,175500,5319904600,13110,13110,13110,13110,0
20240311,175400,5319904600,13110,13110,13110,13110,0
20240311,175300,5319904600,13110,13110,13110,13110,0
20240311,175200,5319904600,13110,13110,13110,13110,0
20240311,175100,5319904600,13110,13110,13110,13110,0
20240311,175000,5319904600,13110,13110,13110,13110,0
20240311,174900,5319904600,13110,13110,13110,13110,0
20240311,174800,5319904600,13110,13110,13110,13110,0
20240311,174700,5319904600,13110,13110,13110,13110,0
20240311,174600,5319904600,13110,13110,13110,13110,15645
20240311,174500,5319904600,13110,13110,13110,13110,0
20240311,174400,5319904600,13110,13110,13110,13110,0
20240311,174300,5319904600,13110,13110,13110,13110,0
20240311,174200,5319904600,13110,13110,13110,13110,0
20240311,174100,5319904600,13110,13110,13110,13110,0
20240311,174000,5319904600,13110,13110,13110,13110,0
20240311,173900,5319904600,13110,13110,13110,13110,0
20240311,173800,5319904600,13110,13110,13110,13110,0
20240311,173700,5319904600,13110,13110,13110,13110,0
20240311,173600,5319904600,13110,13110,13110,13110,0
20240311,173500,5319904600,13110,13110,13110,13110,0
20240311,173400,5319904600,13110,13110,13110,13110,0
20240311,173300,5319904600,13110,13110,13110,13110,0
20240311,173200,5319904600,13110,13110,13110,13110,0
20240311,173100,5319904600,13110,13110,13110,13110,0
20240311,173000,5319904600,13110,13110,13110,13110,0
20240311,172900,5319904600,13110,13110,13110,13110,0
20240311,172800,5319904600,13110,13110,13110,13110,0
20240311,172700,5319904600,13110,13110,13110,13110,0
20240311,172600,5319904600,13110,13110,13110,13110,0
20240311,172500,5319904600,13110,13110,13110,13110,0
20240311,172400,5319904600,13110,13110,13110,13110,0
20240311,172300,5319904600,13110,13110,13110,13110,0
20240311,172200,5319904600,13110,13110,13110,13110,0
20240311,172100,5319904600,13110,13110,13110,13110,0
20240311,172000,5319904600,13110,13110,13110,13110,0
20240311,171900,5319904600,13110,13110,13110,13110,0
20240311,171800,5319904600,13110,13110,13110,13110,0
20240311,171700,5319904600,13110,13110,13110,13110,0
20240311,171600,5319904600,13110,13110,13110,13110,15645
20240311,171500,5319904600,13110,13110,13110,13110,0
20240311,171400,5319904600,13110,13110,13110,13110,0
20240311,171300,5319904600,13110,13110,13110,13110,0
20240311,171200,5319904600,13110,13110,13110,13110,0
20240311,171100,5319904600,13110,13110,13110,13110,0
20240311,171000,5319904600,13110,13110,13110,13110,0
20240311,170900,5319904600,13110,13110,13110,13110,0
20240311,170800,5319904600,13110,13110,13110,13110,0
20240311,170700,5319904600,13110,13110,13110,13110,0
20240311,170600,5319904600,13110,13110,13110,13110,0
20240311,170500,5319904600,13110,13110,13110,13110,0
20240311,170400,5319904600,13110,13110,13110,13110,0
20240311,170300,5319904600,13110,13110,13110,13110,0
20240311,170200,5319904600,13110,13110,13110,13110,0
20240311,170100,5319904600,13110,13110,13110,13110,0
20240311,170000,5319904600,13110,13110,13110,13110,0
20240311,165900,5319904600,13110,13110,13110,13110,0
20240311,165800,5319904600,13110,13110,13110,13110,0
20240311,165700,5319904600,13110,13110,13110,13110,0
20240311,165600,5319904600,13110,13110,13110,13110,0
20240311,165500,5319904600,13110,13110,13110,13110,0
20240311,165400,5319904600,13110,13110,13110,13110,0
20240311,165300,5319904600,13110,13110,13110,13110,0
20240311,165200,5319904600,13110,13110,13110,13110,0
20240311,165100,5319904600,13110,13110,13110,13110,0
20240311,165000,5319904600,13110,13110,13110,13110,0
20240311,164900,5319904600,13110,13110,13110,13110,0
20240311,164800,5319904600,13110,13110,13110,13110,0
20240311,164700,5319904600,13110,13110,13110,13110,0
20240311,164600,5319904600,13110,13110,13110,13110,15645
20240311,164500,5319904600,13110,13110,13110,13110,0
20240311,164400,5319904600,13110,13110,13110,13110,0
20240311,164300,5319904600,13110,13110,13110,13110,0
20240311,164200,5319904600,13110,13110,13110,13110,0
20240311,164100,5319904600,13110,13110,13110,13110,0
20240311,164000,5319904600,13110,13110,13110,13110,0
20240311,163900,5319904600,13110,13110,13110,13110,0
20240311,163800,5319904600,13110,13110,13110,13110,0
20240311,163700,5319904600,13110,13110,13110,13110,0
20240311,163600,5319904600,13110,13110,13110,13110,0
20240311,163500,5319904600,13110,13110,13110,13110,0
20240311,163400,5319904600,13110,13110,13110,13110,0
20240311,163300,5319904600,13110,13110,13110,13110,0
20240311,163200,5319904600,13110,13110,13110,13110,0
20240311,163100,5319904600,13110,13110,13110,13110,0
20240311,163000,5319904600,13110,13110,13110,13110,0
20240311,162900,5319904600,13110,13110,13110,13110,0
20240311,162800,5319904600,13110,13110,13110,13110,0
20240311,162700,5319904600,13110,13110,13110,13110,0
20240311,162600,5319904600,13110,13110,13110,13110,0
20240311,162500,5319904600,13110,13110,13110,13110,0
20240311,162400,5319904600,13110,13110,13110,13110,0
20240311,162300,5319904600,13110,13110,13110,13110,0
20240311,162200,5319904600,13110,13110,13110,13110,0
20240311,162100,5319904600,13110,13110,13110,13110,0
20240311,162000,5319904600,13110,13110,13110,13110,0
20240311,161900,5319904600,13110,13110,13110,13110,0
20240311,161800,5319904600,13110,13110,13110,13110,0
20240311,161700,5319904600,13110,13110,13110,13110,0
20240311,161600,5319904600,13110,13110,13110,13110,15645
20240311,161500,5319904600,13110,13110,13110,13110,0
20240311,161400,5319904600,13110,13110,13110,13110,0
20240311,161300,5319904600,13110,13110,13110,13110,0
20240311,161200,5319904600,13110,13110,13110,13110,0
20240311,161100,5319904600,13110,13110,13110,13110,0
20240311,161000,5319904600,13110,13110,13110,13110,0
20240311,160900,5319904600,13110,13110,13110,13110,0
20240311,160800,5319904600,13110,13110,13110,13110,0
20240311,160700,5319904600,13110,13110,13110,13110,0
20240311,160600,5319904600,13110,13110,13110,13110,0
20240311,160500,5319904600,13110,13110,13110,13110,0
20240311,160400,5319904600,13110,13110,13110,13110,0
20240311,160300,5319904600,13110,13110,13110,13110,0
20240311,160200,5319904600,13110,13110,13110,13110,0
20240311,160100,5319904600,13110,13110,13110,13110,0
20240311,160000,5319904600,13110,13110,13110,13110,0
20240311,155900,5319904600,13110,13110,13110,13110,0
20240311,155800,5319904600,13110,13110,13110,13110,0
20240311,155700,5319904600,13110,13110,13110,13110,0
20240311,155600,5319904600,13110,13110,13110,13110,0
20240311,155500,5319904600,13110,13110,13110,13110,0
20240311,155400,5319904600,13110,13110,13110,13110,0
20240311,155300,5319904600,13110,13110,13110,13110,0
20240311,155200,5319904600,13110,13110,13110,13110,0
20240311,155100,5319904600,13110,13110,13110,13110,0
20240311,155000,5319904600,13110,13110,13110,13110,0
20240311,154900,5319904600,13110,13110,13110,13110,0
20240311,154800,5319904600,13110,13110,13110,13110,0
20240311,154700,5319904600,13110,13110,13110,13110,0
20240311,154600,5319904600,13110,13110,13110,13110,15645
20240311,154500,5319904600,13110,13110,13110,13110,0
20240311,154400,5319904600,13110,13110,13110,13110,0
20240311,154300,5319904600,13110,13110,13110,13110,0
20240311,154200,5319904600,13110,13110,13110,13110,0
20240311,154100,5319904600,13110,13110,13110,13110,0
20240311,154000,5319904600,13110,13110,13110,13110,0
20240311,153900,5319904600,13110,13110,13110,13110,0
20240311,153800,5319904600,13110,13110,13110,13110,0
20240311,153700,5319904600,13110,13110,13110,13110,0
20240311,153600,5319904600,13110,13110,13110,13110,0
20240311,153500,5319904600,13110,13110,13110,13110,0
20240311,153400,5319904600,13110,13110,13110,13110,0
20240311,153300,5319904600,13110,13110,13110,13110,0
20240311,153200,5319904600,13110,13110,13110,13110,0
20240311,153100,5319904600,13110,13110,13110,13110,0
20240311,153000,5319904600,13110,13110,13110,13110,15645
20240311,152900,5114798650,13130,13130,13130,13130,0
20240311,152800,5114798650,13130,13130,13130,13130,0
20240311,152700,5114798650,13130,13130,13130,13130,0
20240311,152600,5114798650,13130,13130,13130,13130,0
20240311,152500,5114798650,13130,13130,13130,13130,0
20240311,152400,5114798650,13130,13130,13130,13130,0
20240311,152300,5114798650,13130,13130,13130,13130,0
20240311,152200,5114798650,13130,13130,13130,13130,0
20240311,152100,5114798650,13130,13130,13130,13130,0
20240311,152000,5114798650,13130,13130,13130,13130,0
20240311,151900,5114798650,13130,13150,13150,13130,234
20240311,151800,5111724940,13140,13140,13140,13140,2006
20240311,151700,5085366100,13140,13140,13150,13140,47
20240311,151600,5084748210,13140,13140,13150,13140,463
20240311,151500,5078664300,13140,13150,13150,13140,216
20240311,151400,5075824020,13150,13150,13150,13140,295
20240311,151300,5071945530,13150,13140,13150,13130,2261
20240311,151200,5042246480,13150,13150,13150,13150,762
20240311,151100,5032226180,13140,13150,13150,13140,1209
20240311,151000,5016329890,13140,13140,13150,13140,477
20240311,150900,5010059600,13140,13140,13140,13140,815
20240311,150800,4999350500,13140,13130,13140,13130,2709
20240311,150700,4963761320,13130,13130,13140,13130,941
20240311,150600,4951404980,13130,13130,13140,13130,2378
20240311,150500,4920181670,13140,13130,13140,13130,166
20240311,150400,4918001980,13130,13130,13140,13130,59
20240311,150300,4917227200,13130,13140,13140,13130,540
20240311,150200,4910136920,13140,13140,13140,13140,1391
20240311,150100,4891859180,13140,13140,13140,13140,1039
20240311,150000,4878206720,13140,13150,13150,13140,366
20240311,145900,4873397430,13140,13150,13150,13140,389
20240311,145800,4868285680,13140,13140,13140,13140,15
20240311,145700,4868088580,13140,13140,13140,13140,22
20240311,145600,4867799500,13140,13140,13150,13140,765
20240311,145500,4857740890,13140,13140,13140,13140,9
20240311,145400,4857622630,13140,13160,13160,13140,1958
20240311,145300,4831869760,13150,13150,13160,13150,6
20240311,145200,4831790850,13150,13150,13160,13150,399
20240311,145100,4826543500,13160,13130,13160,13130,7863
20240311,145000,4723179020,13130,13130,13140,13130,837
20240311,144900,4712181950,13140,13140,13140,13130,421
20240311,144800,4706650060,13150,13140,13150,13140,99
20240311,144700,4705348340,13150,13140,13150,13140,264
20240311,144600,4701878880,13140,13140,13150,13140,143
20240311,144500,4699999570,13140,13140,13140,13140,159
20240311,144400,4697910310,13140,13150,13150,13140,358
20240311,144300,4693206050,13140,13150,13150,13140,99
20240311,144200,4691904290,13140,13150,13150,13130,85
20240311,144100,4690788170,13130,13130,13130,13130,1
20240311,144000,4690775040,13130,13130,13130,13130,8
20240311,143900,4690670000,13130,13140,13150,13130,3478
20240311,143800,4644996460,13140,13140,13150,13140,43
20240311,143700,4644431370,13140,13140,13140,13140,1
20240311,143600,4644418230,13140,13140,13150,13130,198
20240311,143500,4641814980,13140,13140,13140,13130,676
20240311,143400,4632932350,13140,13150,13150,13140,2020
20240311,143300,4606389530,13140,13150,13150,13140,1239
20240311,143200,4590101700,13160,13150,13160,13150,89
20240311,143100,4588931270,13150,13160,13160,13140,6846
20240311,143000,4498908880,13160,13160,13160,13160,121
20240311,142900,4497316520,13150,13160,13160,13150,248
20240311,142800,4494053030,13160,13160,13160,13160,515
20240311,142700,4487275630,13160,13160,13170,13160,477
20240311,142600,4480998220,13160,13160,13170,13160,1014
20240311,142500,4467653880,13160,13160,13160,13160,135
20240311,142400,4465877280,13170,13160,13170,13160,18
20240311,142300,4465640250,13160,13150,13160,13150,1234
20240311,142200,4449400850,13150,13160,13160,13150,933
20240311,142100,4437124370,13160,13160,13170,13160,552
20240311,142000,4429859910,13160,13170,13170,13160,936
20240311,141900,4417541400,13170,13160,13170,13160,72
20240311,141800,4416593600,13160,13170,13170,13160,152
20240311,141700,4414592200,13160,13160,13170,13160,139
20240311,141600,4412762930,13160,13170,13180,13160,1360
20240311,141500,4394851740,13170,13170,13180,13170,93
20240311,141400,4393626410,13170,13180,13180,13170,504
20240311,141300,4386987220,13170,13170,13180,13170,333
20240311,141200,4382601410,13170,13180,13180,13170,42
20240311,141100,4382048260,13170,13170,13170,13170,278
20240311,141000,4378387000,13170,13180,13180,13170,318
20240311,140900,4374196230,13180,13180,13180,13180,38
20240311,140800,4373695390,13190,13180,13190,13180,151
20240311,140700,4371704360,13180,13180,13190,13180,85
20240311,140600,4370583860,13180,13180,13180,13180,41
20240311,140500,4370043480,13180,13180,13180,13180,141
20240311,140400,4368185100,13180,13180,13180,13180,73
20240311,140300,4367222960,13170,13180,13180,13170,52
20240311,140200,4366537820,13200,13190,13200,13170,1357
20240311,140100,4348650190,13180,13190,13190,13180,223
20240311,140000,4345709980,13180,13190,13190,13180,96
20240311,135900,4344444650,13180,13200,13200,13180,58
20240311,135800,4343680010,13200,13180,13200,13180,207
20240311,135700,4340949800,13180,13170,13190,13170,74
20240311,135600,4339974470,13190,13180,13190,13170,322
20240311,135500,4335730030,13170,13170,13180,13170,93
20240311,135400,4334504650,13170,13170,13170,13170,138
20240311,135300,4332687190,13170,13180,13180,13170,11
20240311,135200,4332542230,13170,13180,13180,13170,125
20240311,135100,4330894790,13170,13190,13190,13170,464
20240311,135000,4324780430,13190,13180,13190,13170,56
20240311,134900,4324041980,13180,13180,13180,13170,3
20240311,134800,4324002450,13180,13170,13180,13170,27
20240311,134700,4323646620,13170,13170,13180,13170,297
20240311,134600,4319734290,13170,13180,13180,13170,10
20240311,134500,4319602520,13170,13190,13190,13170,163
20240311,134400,4317454240,13200,13200,13200,13200,9
20240311,134300,4317335440,13180,13180,13200,13180,496
20240311,134200,4310790560,13180,13180,13190,13180,104
20240311,134100,4309419520,13180,13180,13180,13180,81
20240311,134000,4308351940,13180,13190,13190,13180,321
20240311,133900,4304118050,13180,13170,13190,13170,1464
20240311,133800,4284822730,13180,13170,13180,13170,155
20240311,133700,4282781290,13170,13170,13170,13160,108
20240311,133600,4281358940,13170,13170,13170,13170,0
20240311,133500,4281358940,13170,13170,13170,13170,145
20240311,133400,4279449290,13170,13170,13170,13160,388
20240311,133300,4274339350,13170,13170,13170,13170,10
20240311,133200,4274207650,13160,13170,13170,13160,106
20240311,133100,4272812670,13170,13160,13170,13160,231
20240311,133000,4269770420,13160,13160,13170,13160,224
20240311,132900,4266820650,13160,13170,13170,13160,3309
20240311,132800,4223268100,13170,13180,13180,13170,586
20240311,132700,4215549970,13180,13180,13180,13170,75
20240311,132600,4214561480,13180,13180,13180,13180,16
20240311,132500,4214350600,13180,13180,13180,13180,195
20240311,132400,4211780500,13180,13170,13180,13170,162
20240311,132300,4209646760,13170,13180,13180,13170,2577
20240311,132200,4175707490,13180,13180,13180,13170,556
20240311,132100,4168382980,13180,13170,13180,13170,470
20240311,132000,4162193070,13180,13190,13190,13180,883
20240311,131900,4150555120,13180,13190,13190,13180,110
20240311,131800,4149105150,13180,13180,13180,13180,50
20240311,131700,4148446150,13180,13190,13190,13180,124
20240311,131600,4146811580,13190,13210,13210,13190,446
20240311,131500,4140924340,13200,13200,13200,13200,174
20240311,131400,4138627540,13200,13190,13200,13180,114
20240311,131300,4137123880,13190,13190,13200,13190,156
20240311,131200,4135066200,13190,13180,13190,13180,430
20240311,131100,4129394600,13180,13180,13180,13180,155
20240311,131000,4127351700,13180,13190,13190,13180,32
20240311,130900,4126929920,13180,13180,13180,13180,100
20240311,130800,4125611920,13180,13180,13180,13180,501
20240311,130700,4119008740,13180,13180,13180,13180,178
20240311,130600,4116662700,13180,13190,13190,13180,1280
20240311,130500,4099792190,13190,13190,13190,13190,300
20240311,130400,4095835190,13190,13190,13190,13180,46
20240311,130300,4095228460,13190,13190,13190,13190,2
20240311,130200,4095202080,13190,13190,13200,13190,1126
20240311,130100,4080349640,13180,13200,13200,13180,3077
20240311,130000,4039776820,13200,13210,13210,13200,1755
20240311,125900,4016610810,13210,13210,13210,13210,80
20240311,125800,4015554010,13210,13200,13210,13200,1630
20240311,125700,3994035510,13210,13210,13220,13210,1639
20240311,125600,3972384310,13210,13210,13220,13210,647
20240311,125500,3963837410,13210,13220,13220,13210,22
20240311,125400,3963546590,13220,13220,13220,13220,2
20240311,125300,3963520150,13210,13220,13230,13210,460
20240311,125200,3957441210,13220,13210,13220,13210,903
20240311,125100,3945503560,13210,13220,13220,13210,176
20240311,125000,3943176850,13220,13220,13220,13220,271
20240311,124900,3939594230,13210,13220,13220,13210,144
20240311,124800,3937690620,13210,13200,13220,13200,561
20240311,124700,3930280800,13210,13210,13210,13200,419
20240311,124600,3924746800,13200,13190,13200,13190,689
20240311,124500,3915658020,13190,13190,13200,13190,86
20240311,124400,3914523670,13200,13200,13200,13200,9
20240311,124300,3914404870,13190,13190,13200,13190,342
20240311,124200,3909892480,13190,13190,13200,13190,89
20240311,124100,3908718560,13190,13210,13210,13190,381
20240311,124000,3903693120,13200,13190,13200,13190,38
20240311,123900,3903191810,13200,13180,13200,13180,641
20240311,123800,3894742330,13180,13190,13190,13180,253
20240311,123700,3891405310,13190,13180,13190,13180,44
20240311,123600,3890825020,13190,13200,13200,13190,209
20240311,123500,3888068210,13190,13200,13200,13190,840
20240311,123400,3876988230,13200,13190,13210,13190,122
20240311,123300,3875378610,13200,13200,13200,13200,171
20240311,123200,3873121410,13200,13190,13200,13190,2
20240311,123100,3873095020,13200,13200,13200,13200,15
20240311,123000,3872897020,13200,13200,13200,13200,1
20240311,122900,3872883820,13210,13190,13210,13190,45
20240311,122800,3872289610,13200,13200,13200,13200,1
20240311,122700,3872276410,13190,13200,13200,13190,450
20240311,122600,3866337390,13200,13200,13200,13190,142
20240311,122500,3864463000,13210,13200,13210,13200,137
20240311,122400,3862654550,13200,13210,13210,13200,818
20240311,122300,3851856820,13210,13210,13210,13210,208
20240311,122200,3849109140,13200,13200,13210,13200,58
20240311,122100,3848343180,13210,13210,13210,13210,107
20240311,122000,3846929710,13210,13200,13210,13200,102
20240311,121900,3845583300,13210,13200,13210,13200,34
20240311,121800,3845134210,13210,13200,13210,13200,109
20240311,121700,3843695320,13200,13200,13200,13190,198
20240311,121600,3841082690,13200,13190,13200,13190,306
20240311,121500,3837043520,13190,13190,13200,13190,235
20240311,121400,3833942870,13190,13190,13190,13190,100
20240311,121300,3832623870,13190,13190,13190,13190,71
20240311,121200,3831687380,13190,13190,13190,13190,100
20240311,121100,3830368380,13190,13190,13190,13190,4
20240311,121000,3830315620,13190,13190,13190,13190,211
20240311,120900,3827532530,13190,13200,13200,13190,67
20240311,120800,3826648750,13190,13200,13200,13190,87
20240311,120700,3825500400,13200,13190,13200,13180,350
20240311,120600,3820884570,13190,13200,13200,13190,44
20240311,120500,3820303780,13190,13190,13200,13190,51
20240311,120400,3819630930,13190,13190,13190,13190,103
20240311,120300,3818272360,13190,13190,13190,13190,254
20240311,120200,3814922100,13190,13210,13210,13190,1012
20240311,120100,3801573760,13200,13200,13200,13200,0
20240311,120000,3801573760,13200,13200,13210,13190,174
20240311,115900,3799278020,13200,13200,13200,13200,69
20240311,115800,3798367220,13200,13200,13200,13200,85
20240311,115700,3797245220,13200,13190,13200,13190,17
20240311,115600,3797020940,13190,13180,13200,13180,297
20240311,115500,3793104260,13190,13180,13190,13180,34
20240311,115400,3792656050,13180,13180,13190,13180,61
20240311,115300,3791852060,13180,13190,13200,13180,176
20240311,115200,3789529360,13190,13190,13200,13180,476
20240311,115100,3783251140,13180,13200,13200,13180,570
20240311,115000,3775733320,13190,13190,13190,13190,9
20240311,114900,3775614610,13200,13200,13200,13200,11
20240311,114800,3775469410,13190,13190,13190,13190,66
20240311,114700,3774598870,13190,13190,13190,13190,61
20240311,114600,3773794280,13180,13180,13210,13180,6811
20240311,114500,3683892250,13180,13190,13190,13180,124
20240311,114400,3682257550,13180,13180,13190,13180,38
20240311,114300,3681756380,13190,13190,13190,13180,65
20240311,114200,3680899070,13180,13190,13190,13180,9
20240311,114100,3680780440,13190,13190,13190,13180,123
20240311,114000,3679158120,13180,13190,13190,13180,117
20240311,113900,3677615930,13190,13190,13190,13180,182
20240311,113800,3675215410,13190,13190,13190,13180,1046
20240311,113700,3661418710,13180,13190,13190,13180,955
20240311,113600,3648830650,13190,13190,13190,13180,159
20240311,113500,3646733720,13190,13200,13200,13180,1592
20240311,113400,3625736590,13200,13200,13200,13190,700
20240311,113300,3616501950,13200,13210,13210,13200,1901
20240311,113200,3591406620,13210,13200,13210,13200,79
20240311,113100,3590363730,13200,13200,13200,13200,26
20240311,113000,3590020530,13210,13210,13210,13210,109
20240311,112900,3588580640,13210,13210,13210,13210,50
20240311,112800,3587920140,13210,13210,13210,13210,189
20240311,112700,3585423450,13200,13210,13210,13200,44
20240311,112600,3584842260,13200,13200,13200,13200,144
20240311,112500,3582941460,13200,13190,13200,13190,193
20240311,112400,3580394710,13190,13190,13190,13180,565
20240311,112300,3572942680,13190,13190,13190,13180,1033
20240311,112200,3559317440,13180,13190,13190,13180,52
20240311,112100,3558631600,13190,13180,13190,13180,325
20240311,112000,3554344910,13180,13180,13180,13180,93
20240311,111900,3553119170,13190,13180,13190,13180,458
20240311,111800,3547082720,13180,13180,13190,13180,187
20240311,111700,3544617240,13180,13190,13190,13180,889
20240311,111600,3532891590,13190,13200,13200,13190,1729
20240311,111500,3510086070,13190,13200,13200,13190,14
20240311,111400,3509901390,13200,13210,13210,13190,6321
20240311,111300,3426484720,13210,13200,13210,13200,164
20240311,111200,3424319820,13210,13210,13210,13210,71
20240311,111100,3423381910,13200,13210,13210,13200,65
20240311,111000,3422523270,13210,13210,13210,13210,598
20240311,110900,3414623690,13210,13210,13210,13200,703
20240311,110800,3405337900,13210,13200,13210,13200,196
20240311,110700,3402750500,13200,13200,13210,13200,348
20240311,110600,3398156690,13210,13210,13210,13200,84
20240311,110500,3397047500,13210,13210,13210,13200,292
20240311,110400,3393191370,13210,13210,13210,13200,564
20240311,110300,3385743030,13210,13210,13210,13210,182
20240311,110200,3383338810,13210,13210,13210,13210,1256
20240311,110100,3366747050,13210,13210,13210,13210,1271
20240311,110000,3349957140,13210,13210,13220,13210,252
20240311,105900,3346628110,13220,13220,13220,13210,873
20240311,105800,3335087110,13220,13220,13220,13220,884
20240311,105700,3323400630,13220,13230,13230,13220,5
20240311,105600,3323334510,13230,13240,13240,13230,840
20240311,105500,3312221300,13230,13230,13230,13230,461
20240311,105400,3306122270,13230,13220,13230,13220,3
20240311,105300,3306082590,13220,13230,13230,13220,271
20240311,105200,3302499420,13230,13240,13240,13230,2334
20240311,105100,3271610920,13240,13260,13260,13240,999
20240311,105000,3258378680,13250,13250,13260,13250,374
20240311,104900,3253423070,13250,13250,13260,13250,326
20240311,104800,3249103370,13250,13260,13260,13250,45
20240311,104700,3248506720,13260,13250,13260,13250,131
20240311,104600,3246770660,13260,13250,13260,13250,20
20240311,104500,3246505560,13250,13250,13280,13250,4163
20240311,104400,3191339830,13250,13270,13280,13250,3068
20240311,104300,3150669070,13270,13260,13270,13260,578
20240311,104200,3143004190,13260,13260,13260,13260,387
20240311,104100,3137872570,13280,13280,13280,13270,1079
20240311,104000,3123552670,13290,13280,13290,13280,515
20240311,103900,3116713440,13280,13280,13280,13280,305
20240311,103800,3112663040,13280,13260,13290,13260,2263
20240311,103700,3082620580,13260,13270,13270,13250,1041
20240311,103600,3068813700,13280,13250,13280,13250,1568
20240311,103500,3048030330,13250,13260,13270,13250,1635
20240311,103400,3026356330,13260,13270,13270,13260,642
20240311,103300,3017838030,13270,13270,13270,13270,209
20240311,103200,3015064600,13270,13280,13280,13270,75
20240311,103100,3014068940,13270,13270,13280,13270,326
20240311,103000,3009740550,13270,13290,13290,13270,1385
20240311,102900,2991343550,13280,13280,13290,13280,88
20240311,102800,2990174680,13280,13270,13290,13270,1890
20240311,102700,2965087750,13260,13260,13260,13260,606
20240311,102600,2957052190,13260,13260,13260,13250,302
20240311,102500,2953047680,13260,13270,13270,13250,848
20240311,102400,2941801920,13260,13260,13260,13250,292
20240311,102300,2937930040,13250,13250,13260,13250,82
20240311,102200,2936842810,13250,13260,13260,13250,1088
20240311,102100,2922416010,13260,13260,13260,13260,258
20240311,102000,2918994930,13260,13260,13260,13260,52
20240311,101900,2918305410,13250,13270,13270,13250,799
20240311,101800,2907704700,13270,13250,13270,13250,1520
20240311,101700,2887563690,13250,13280,13280,13250,2804
20240311,101600,2850366210,13270,13290,13290,13270,718
20240311,101500,2840830410,13290,13340,13340,13290,5220
20240311,101400,2771394330,13340,13340,13350,13340,8352
20240311,101300,2659924060,13330,13330,13340,13330,3898
20240311,101200,2607929900,13330,13300,13340,13300,10140
20240311,101100,2473005420,13300,13300,13300,13290,980
20240311,101000,2459971550,13300,13290,13300,13270,1288
20240311,100900,2442854870,13280,13280,13290,13280,794
20240311,100800,2432302790,13280,13270,13280,13270,1159
20240311,100700,2416911680,13260,13270,13270,13260,1288
20240311,100600,2399820370,13270,13260,13280,13260,1055
20240311,100500,2385825210,13270,13240,13270,13230,2039
20240311,100400,2358803340,13230,13220,13240,13200,1046
20240311,100300,2344973080,13240,13230,13240,13200,3176
20240311,100200,2303000950,13230,13240,13240,13230,1153
20240311,100100,2287739310,13240,13250,13250,13240,528
20240311,100000,2280745020,13250,13230,13250,13230,1243
20240311,095900,2264285580,13230,13260,13260,13230,1629
20240311,095800,2242718040,13260,13270,13270,13250,2023
20240311,095700,2215891580,13260,13250,13260,13240,610
20240311,095600,2207805170,13250,13260,13260,13240,1256
20240311,095500,2191160230,13250,13310,13310,13250,5163
20240311,095400,2122522560,13320,13360,13360,13320,6411
20240311,095300,2036968430,13360,13350,13360,13340,3794
20240311,095200,1986325360,13340,13330,13350,13330,3526
20240311,095100,1939299410,13350,13340,13350,13330,5144
20240311,095000,1870676170,13350,13320,13350,13310,4578
20240311,094900,1809645880,13310,13320,13320,13310,1881
20240311,094800,1784593010,13310,13300,13310,13290,4154
20240311,094700,1729334950,13290,13270,13300,13260,6694
20240311,094600,1640422120,13270,13240,13270,13230,3610
20240311,094500,1592596940,13260,13210,13260,13200,15020
20240311,094400,1393983140,13200,13170,13210,13150,4993
20240311,094300,1328216350,13160,13160,13170,13150,756
20240311,094200,1318263530,13160,13170,13170,13160,1580
20240311,094100,1297470150,13160,13180,13180,13160,3877
20240311,094000,1246434600,13180,13170,13180,13170,232
20240311,093900,1243379040,13170,13170,13190,13160,1136
20240311,093800,1228415320,13160,13170,13180,13160,3153
20240311,093700,1186891360,13170,13170,13170,13160,2024
20240311,093600,1160244210,13160,13160,13170,13160,1723
20240311,093500,1137563520,13170,13210,13240,13160,1730
20240311,093400,1114762710,13230,13160,13230,13150,5287
20240311,093300,1045004320,13160,13190,13190,13160,4607
20240311,093200,984277690,13190,13230,13230,13190,13951
20240311,093100,799950510,13230,13250,13250,13230,277
20240311,093000,796282890,13250,13250,13250,13240,455
20240311,092900,790257560,13240,13250,13250,13240,31
20240311,092800,789846850,13240,13240,13240,13240,386
20240311,092700,784736210,13240,13240,13250,13240,261
20240311,092600,781280500,13240,13250,13250,13240,186
20240311,092500,778817560,13250,13230,13250,13230,608
20240311,092400,770771050,13230,13230,13240,13230,879
20240311,092300,759141830,13240,13240,13240,13230,994
20240311,092200,745981340,13240,13240,13240,13210,1273
20240311,092100,729149590,13250,13240,13250,13220,2042
20240311,092000,702125590,13240,13250,13250,13230,1360
20240311,091900,684122200,13250,13270,13270,13240,1407
20240311,091800,665457150,13270,13250,13270,13240,3186
20240311,091700,623239470,13250,13220,13250,13220,1939
20240311,091600,597589330,13220,13250,13250,13220,1620
20240311,091500,576164350,13250,13240,13250,13230,1234
20240311,091400,559838470,13250,13230,13250,13220,1411
20240311,091300,541166830,13240,13270,13270,13210,1224
20240311,091200,524977150,13270,13230,13270,13210,1534
20240311,091100,504666400,13230,13230,13230,13210,2616
20240311,091000,470083750,13220,13230,13230,13210,4022
20240311,090900,416935130,13230,13230,13240,13220,877
20240311,090800,405333370,13230,13230,13250,13220,1609
20240311,090700,384047700,13220,13260,13260,13210,2482
20240311,090600,351193100,13230,13220,13260,13210,1056
20240311,090500,337227300,13220,13200,13240,13200,1896
20240311,090400,312155620,13220,13230,13240,13190,3322
20240311,090300,268274340,13240,13160,13240,13160,1910
20240311,090200,243030250,13140,13130,13160,13120,3692
20240311,090100,194516210,13160,13180,13230,13130,1790
20240311,090000,170996940,13240,13210,13260,13100,12721