KissMeData/043370/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192500,2177329720,11440,11440,11440,11440,6198
20240307,192400,2177329720,11440,11440,11440,11440,0
20240307,192300,2177329720,11440,11440,11440,11440,0
20240307,192200,2177329720,11440,11440,11440,11440,0
20240307,192100,2177329720,11440,11440,11440,11440,0
20240307,192000,2177329720,11440,11440,11440,11440,0
20240307,191900,2177329720,11440,11440,11440,11440,0
20240307,191800,2177329720,11440,11440,11440,11440,0
20240307,191700,2177329720,11440,11440,11440,11440,0
20240307,191600,2177329720,11440,11440,11440,11440,0
20240307,191500,2177329720,11440,11440,11440,11440,0
20240307,191400,2177329720,11440,11440,11440,11440,0
20240307,191300,2177329720,11440,11440,11440,11440,0
20240307,191200,2177329720,11440,11440,11440,11440,0
20240307,191100,2177329720,11440,11440,11440,11440,0
20240307,191000,2177329720,11440,11440,11440,11440,0
20240307,190900,2177329720,11440,11440,11440,11440,0
20240307,190800,2177329720,11440,11440,11440,11440,0
20240307,190700,2177329720,11440,11440,11440,11440,0
20240307,190600,2177329720,11440,11440,11440,11440,0
20240307,190500,2177329720,11440,11440,11440,11440,0
20240307,190400,2177329720,11440,11440,11440,11440,0
20240307,190300,2177329720,11440,11440,11440,11440,0
20240307,190200,2177329720,11440,11440,11440,11440,0
20240307,190100,2177329720,11440,11440,11440,11440,0
20240307,190000,2177329720,11440,11440,11440,11440,0
20240307,185900,2177329720,11440,11440,11440,11440,0
20240307,185800,2177329720,11440,11440,11440,11440,0
20240307,185700,2177329720,11440,11440,11440,11440,0
20240307,185600,2177329720,11440,11440,11440,11440,0
20240307,185500,2177329720,11440,11440,11440,11440,6198
20240307,185400,2177329720,11440,11440,11440,11440,0
20240307,185300,2177329720,11440,11440,11440,11440,0
20240307,185200,2177329720,11440,11440,11440,11440,0
20240307,185100,2177329720,11440,11440,11440,11440,0
20240307,185000,2177329720,11440,11440,11440,11440,0
20240307,184900,2177329720,11440,11440,11440,11440,0
20240307,184800,2177329720,11440,11440,11440,11440,0
20240307,184700,2177329720,11440,11440,11440,11440,0
20240307,184600,2177329720,11440,11440,11440,11440,0
20240307,184500,2177329720,11440,11440,11440,11440,0
20240307,184400,2177329720,11440,11440,11440,11440,0
20240307,184300,2177329720,11440,11440,11440,11440,0
20240307,184200,2177329720,11440,11440,11440,11440,0
20240307,184100,2177329720,11440,11440,11440,11440,0
20240307,184000,2177329720,11440,11440,11440,11440,0
20240307,183900,2177329720,11440,11440,11440,11440,0
20240307,183800,2177329720,11440,11440,11440,11440,0
20240307,183700,2177329720,11440,11440,11440,11440,0
20240307,183600,2177329720,11440,11440,11440,11440,0
20240307,183500,2177329720,11440,11440,11440,11440,0
20240307,183400,2177329720,11440,11440,11440,11440,0
20240307,183300,2177329720,11440,11440,11440,11440,0
20240307,183200,2177329720,11440,11440,11440,11440,0
20240307,183100,2177329720,11440,11440,11440,11440,0
20240307,183000,2177329720,11440,11440,11440,11440,0
20240307,182900,2177329720,11440,11440,11440,11440,0
20240307,182800,2177329720,11440,11440,11440,11440,0
20240307,182700,2177329720,11440,11440,11440,11440,0
20240307,182600,2177329720,11440,11440,11440,11440,0
20240307,182500,2177329720,11440,11440,11440,11440,6198
20240307,182400,2177329720,11440,11440,11440,11440,0
20240307,182300,2177329720,11440,11440,11440,11440,0
20240307,182200,2177329720,11440,11440,11440,11440,0
20240307,182100,2177329720,11440,11440,11440,11440,0
20240307,182000,2177329720,11440,11440,11440,11440,0
20240307,181900,2177329720,11440,11440,11440,11440,0
20240307,181800,2177329720,11440,11440,11440,11440,0
20240307,181700,2177329720,11440,11440,11440,11440,0
20240307,181600,2177329720,11440,11440,11440,11440,0
20240307,181500,2177329720,11440,11440,11440,11440,0
20240307,181400,2177329720,11440,11440,11440,11440,0
20240307,181300,2177329720,11440,11440,11440,11440,0
20240307,181200,2177329720,11440,11440,11440,11440,0
20240307,181100,2177329720,11440,11440,11440,11440,0
20240307,181000,2177329720,11440,11440,11440,11440,0
20240307,180900,2177329720,11440,11440,11440,11440,0
20240307,180800,2177329720,11440,11440,11440,11440,0
20240307,180700,2177329720,11440,11440,11440,11440,0
20240307,180600,2177329720,11440,11440,11440,11440,0
20240307,180500,2177329720,11440,11440,11440,11440,0
20240307,180400,2177329720,11440,11440,11440,11440,0
20240307,180300,2177329720,11440,11440,11440,11440,0
20240307,180200,2177329720,11440,11440,11440,11440,0
20240307,180100,2177329720,11440,11440,11440,11440,0
20240307,180000,2177329720,11440,11440,11440,11440,0
20240307,175900,2177329720,11440,11440,11440,11440,0
20240307,175800,2177329720,11440,11440,11440,11440,0
20240307,175700,2177329720,11440,11440,11440,11440,0
20240307,175600,2177329720,11440,11440,11440,11440,0
20240307,175500,2177329720,11440,11440,11440,11440,6198
20240307,175400,2177329720,11440,11440,11440,11440,0
20240307,175300,2177329720,11440,11440,11440,11440,0
20240307,175200,2177329720,11440,11440,11440,11440,0
20240307,175100,2177329720,11440,11440,11440,11440,0
20240307,175000,2177329720,11440,11440,11440,11440,0
20240307,174900,2177329720,11440,11440,11440,11440,0
20240307,174800,2177329720,11440,11440,11440,11440,0
20240307,174700,2177329720,11440,11440,11440,11440,0
20240307,174600,2177329720,11440,11440,11440,11440,0
20240307,174500,2177329720,11440,11440,11440,11440,0
20240307,174400,2177329720,11440,11440,11440,11440,0
20240307,174300,2177329720,11440,11440,11440,11440,0
20240307,174200,2177329720,11440,11440,11440,11440,0
20240307,174100,2177329720,11440,11440,11440,11440,0
20240307,174000,2177329720,11440,11440,11440,11440,0
20240307,173900,2177329720,11440,11440,11440,11440,0
20240307,173800,2177329720,11440,11440,11440,11440,0
20240307,173700,2177329720,11440,11440,11440,11440,0
20240307,173600,2177329720,11440,11440,11440,11440,0
20240307,173500,2177329720,11440,11440,11440,11440,0
20240307,173400,2177329720,11440,11440,11440,11440,0
20240307,173300,2177329720,11440,11440,11440,11440,0
20240307,173200,2177329720,11440,11440,11440,11440,0
20240307,173100,2177329720,11440,11440,11440,11440,0
20240307,173000,2177329720,11440,11440,11440,11440,0
20240307,172900,2177329720,11440,11440,11440,11440,0
20240307,172800,2177329720,11440,11440,11440,11440,0
20240307,172700,2177329720,11440,11440,11440,11440,0
20240307,172600,2177329720,11440,11440,11440,11440,0
20240307,172500,2177329720,11440,11440,11440,11440,6198
20240307,172400,2177329720,11440,11440,11440,11440,0
20240307,172300,2177329720,11440,11440,11440,11440,0
20240307,172200,2177329720,11440,11440,11440,11440,0
20240307,172100,2177329720,11440,11440,11440,11440,0
20240307,172000,2177329720,11440,11440,11440,11440,0
20240307,171900,2177329720,11440,11440,11440,11440,0
20240307,171800,2177329720,11440,11440,11440,11440,0
20240307,171700,2177329720,11440,11440,11440,11440,0
20240307,171600,2177329720,11440,11440,11440,11440,0
20240307,171500,2177329720,11440,11440,11440,11440,0
20240307,171400,2177329720,11440,11440,11440,11440,0
20240307,171300,2177329720,11440,11440,11440,11440,0
20240307,171200,2177329720,11440,11440,11440,11440,0
20240307,171100,2177329720,11440,11440,11440,11440,0
20240307,171000,2177329720,11440,11440,11440,11440,0
20240307,170900,2177329720,11440,11440,11440,11440,0
20240307,170800,2177329720,11440,11440,11440,11440,0
20240307,170700,2177329720,11440,11440,11440,11440,0
20240307,170600,2177329720,11440,11440,11440,11440,0
20240307,170500,2177329720,11440,11440,11440,11440,0
20240307,170400,2177329720,11440,11440,11440,11440,0
20240307,170300,2177329720,11440,11440,11440,11440,0
20240307,170200,2177329720,11440,11440,11440,11440,0
20240307,170100,2177329720,11440,11440,11440,11440,0
20240307,170000,2177329720,11440,11440,11440,11440,0
20240307,165900,2177329720,11440,11440,11440,11440,0
20240307,165800,2177329720,11440,11440,11440,11440,0
20240307,165700,2177329720,11440,11440,11440,11440,0
20240307,165600,2177329720,11440,11440,11440,11440,0
20240307,165500,2177329720,11440,11440,11440,11440,6198
20240307,165400,2177329720,11440,11440,11440,11440,0
20240307,165300,2177329720,11440,11440,11440,11440,0
20240307,165200,2177329720,11440,11440,11440,11440,0
20240307,165100,2177329720,11440,11440,11440,11440,0
20240307,165000,2177329720,11440,11440,11440,11440,0
20240307,164900,2177329720,11440,11440,11440,11440,0
20240307,164800,2177329720,11440,11440,11440,11440,0
20240307,164700,2177329720,11440,11440,11440,11440,0
20240307,164600,2177329720,11440,11440,11440,11440,0
20240307,164500,2177329720,11440,11440,11440,11440,0
20240307,164400,2177329720,11440,11440,11440,11440,0
20240307,164300,2177329720,11440,11440,11440,11440,0
20240307,164200,2177329720,11440,11440,11440,11440,0
20240307,164100,2177329720,11440,11440,11440,11440,0
20240307,164000,2177329720,11440,11440,11440,11440,0
20240307,163900,2177329720,11440,11440,11440,11440,0
20240307,163800,2177329720,11440,11440,11440,11440,0
20240307,163700,2177329720,11440,11440,11440,11440,0
20240307,163600,2177329720,11440,11440,11440,11440,0
20240307,163500,2177329720,11440,11440,11440,11440,0
20240307,163400,2177329720,11440,11440,11440,11440,0
20240307,163300,2177329720,11440,11440,11440,11440,0
20240307,163200,2177329720,11440,11440,11440,11440,0
20240307,163100,2177329720,11440,11440,11440,11440,0
20240307,163000,2177329720,11440,11440,11440,11440,0
20240307,162900,2177329720,11440,11440,11440,11440,0
20240307,162800,2177329720,11440,11440,11440,11440,0
20240307,162700,2177329720,11440,11440,11440,11440,0
20240307,162600,2177329720,11440,11440,11440,11440,0
20240307,162500,2177329720,11440,11440,11440,11440,6198
20240307,162400,2177329720,11440,11440,11440,11440,0
20240307,162300,2177329720,11440,11440,11440,11440,0
20240307,162200,2177329720,11440,11440,11440,11440,0
20240307,162100,2177329720,11440,11440,11440,11440,0
20240307,162000,2177329720,11440,11440,11440,11440,0
20240307,161900,2177329720,11440,11440,11440,11440,0
20240307,161800,2177329720,11440,11440,11440,11440,0
20240307,161700,2177329720,11440,11440,11440,11440,0
20240307,161600,2177329720,11440,11440,11440,11440,0
20240307,161500,2177329720,11440,11440,11440,11440,0
20240307,161400,2177329720,11440,11440,11440,11440,0
20240307,161300,2177329720,11440,11440,11440,11440,0
20240307,161200,2177329720,11440,11440,11440,11440,0
20240307,161100,2177329720,11440,11440,11440,11440,0
20240307,161000,2177329720,11440,11440,11440,11440,0
20240307,160900,2177329720,11440,11440,11440,11440,0
20240307,160800,2177329720,11440,11440,11440,11440,0
20240307,160700,2177329720,11440,11440,11440,11440,0
20240307,160600,2177329720,11440,11440,11440,11440,0
20240307,160500,2177329720,11440,11440,11440,11440,0
20240307,160400,2177329720,11440,11440,11440,11440,0
20240307,160300,2177329720,11440,11440,11440,11440,0
20240307,160200,2177329720,11440,11440,11440,11440,0
20240307,160100,2177329720,11440,11440,11440,11440,0
20240307,160000,2177329720,11440,11440,11440,11440,0
20240307,155900,2177329720,11440,11440,11440,11440,0
20240307,155800,2177329720,11440,11440,11440,11440,0
20240307,155700,2177329720,11440,11440,11440,11440,0
20240307,155600,2177329720,11440,11440,11440,11440,0
20240307,155500,2177329720,11440,11440,11440,11440,6198
20240307,155400,2177329720,11440,11440,11440,11440,0
20240307,155300,2177329720,11440,11440,11440,11440,0
20240307,155200,2177329720,11440,11440,11440,11440,0
20240307,155100,2177329720,11440,11440,11440,11440,0
20240307,155000,2177329720,11440,11440,11440,11440,0
20240307,154900,2177329720,11440,11440,11440,11440,0
20240307,154800,2177329720,11440,11440,11440,11440,0
20240307,154700,2177329720,11440,11440,11440,11440,0
20240307,154600,2177329720,11440,11440,11440,11440,0
20240307,154500,2177329720,11440,11440,11440,11440,0
20240307,154400,2177329720,11440,11440,11440,11440,0
20240307,154300,2177329720,11440,11440,11440,11440,0
20240307,154200,2177329720,11440,11440,11440,11440,0
20240307,154100,2177329720,11440,11440,11440,11440,0
20240307,154000,2177329720,11440,11440,11440,11440,0
20240307,153900,2177329720,11440,11440,11440,11440,0
20240307,153800,2177329720,11440,11440,11440,11440,0
20240307,153700,2177329720,11440,11440,11440,11440,0
20240307,153600,2177329720,11440,11440,11440,11440,0
20240307,153500,2177329720,11440,11440,11440,11440,0
20240307,153400,2177329720,11440,11440,11440,11440,0
20240307,153300,2177329720,11440,11440,11440,11440,0
20240307,153200,2177329720,11440,11440,11440,11440,0
20240307,153100,2177329720,11440,11440,11440,11440,0
20240307,153000,2177329720,11440,11440,11440,11440,6198
20240307,152900,2106424600,11330,11330,11330,11330,0
20240307,152800,2106424600,11330,11330,11330,11330,0
20240307,152700,2106424600,11330,11330,11330,11330,0
20240307,152600,2106424600,11330,11330,11330,11330,0
20240307,152500,2106424600,11330,11330,11330,11330,0
20240307,152400,2106424600,11330,11330,11330,11330,0
20240307,152300,2106424600,11330,11330,11330,11330,0
20240307,152200,2106424600,11330,11330,11330,11330,0
20240307,152100,2106424600,11330,11330,11330,11330,0
20240307,152000,2106424600,11330,11330,11330,11330,0
20240307,151900,2106424600,11330,11300,11330,11300,722
20240307,151800,2098256190,11310,11320,11320,11300,122
20240307,151700,2096875970,11310,11320,11320,11310,358
20240307,151600,2092826950,11320,11320,11330,11310,1195
20240307,151500,2079303860,11330,11340,11340,11330,377
20240307,151400,2075031360,11360,11360,11360,11360,0
20240307,151300,2075031360,11360,11330,11360,11330,425
20240307,151200,2070204750,11320,11320,11320,11320,40
20240307,151100,2069751950,11320,11330,11330,11320,50
20240307,151000,2069185870,11360,11330,11360,11330,307
20240307,150900,2065701350,11350,11330,11350,11330,300
20240307,150800,2062298230,11330,11340,11340,11330,140
20240307,150700,2060712010,11340,11350,11350,11340,657
20240307,150600,2053260180,11350,11330,11350,11330,281
20240307,150500,2050071870,11330,11330,11330,11320,156
20240307,150400,2048304530,11330,11330,11330,11330,200
20240307,150300,2046038530,11320,11330,11330,11320,63
20240307,150200,2045324850,11320,11310,11320,11310,25
20240307,150100,2045041970,11330,11330,11330,11330,26
20240307,150000,2044747390,11320,11330,11330,11310,129
20240307,145900,2043287200,11330,11330,11330,11330,100
20240307,145800,2042154200,11340,11340,11340,11340,20
20240307,145700,2041927400,11350,11350,11350,11350,0
20240307,145600,2041927400,11350,11330,11350,11330,302
20240307,145500,2038502430,11320,11310,11320,11310,250
20240307,145400,2035672540,11310,11310,11310,11310,0
20240307,145300,2035672540,11310,11320,11320,11310,220
20240307,145200,2033184300,11330,11320,11330,11320,101
20240307,145100,2032040730,11300,11300,11300,11300,12
20240307,145000,2031905130,11300,11300,11300,11300,20
20240307,144900,2031679130,11300,11300,11300,11300,74
20240307,144800,2030842930,11310,11310,11310,11310,406
20240307,144700,2026251070,11320,11320,11320,11320,1
20240307,144600,2026239750,11310,11310,11310,11310,56
20240307,144500,2025606390,11320,11320,11320,11320,1
20240307,144400,2025595070,11330,11320,11330,11320,102
20240307,144300,2024439600,11320,11320,11320,11320,1
20240307,144200,2024428280,11320,11310,11320,11310,13
20240307,144100,2024281240,11330,11330,11330,11330,1
20240307,144000,2024269910,11330,11330,11330,11330,0
20240307,143900,2024269910,11330,11310,11330,11310,140
20240307,143800,2022685520,11320,11320,11320,11320,8
20240307,143700,2022594960,11320,11320,11320,11320,0
20240307,143600,2022594960,11320,11320,11320,11320,0
20240307,143500,2022594960,11320,11330,11330,11320,139
20240307,143400,2021020210,11340,11340,11340,11340,0
20240307,143300,2021020210,11340,11310,11340,11310,2
20240307,143200,2020997560,11310,11310,11310,11310,12
20240307,143100,2020861840,11310,11340,11340,11310,84
20240307,143000,2019909310,11340,11340,11340,11340,2
20240307,142900,2019886630,11300,11300,11300,11300,27
20240307,142800,2019581530,11300,11300,11300,11300,31
20240307,142700,2019231230,11300,11300,11300,11300,14
20240307,142600,2019073030,11310,11310,11310,11310,3
20240307,142500,2019039100,11300,11310,11310,11300,525
20240307,142400,2013105380,11310,11310,11310,11310,178
20240307,142300,2011092200,11310,11310,11310,11310,0
20240307,142200,2011092200,11310,11310,11310,11310,12
20240307,142100,2010956480,11310,11310,11310,11310,19
20240307,142000,2010741590,11350,11300,11350,11300,701
20240307,141900,2002813100,11300,11300,11300,11300,5
20240307,141800,2002756600,11300,11300,11300,11300,38
20240307,141700,2002327200,11300,11300,11300,11300,0
20240307,141600,2002327200,11300,11300,11300,11300,0
20240307,141500,2002327200,11300,11300,11310,11300,692
20240307,141400,1994503600,11300,11300,11300,11300,3
20240307,141300,1994469700,11300,11300,11300,11300,0
20240307,141200,1994469700,11300,11310,11310,11300,306
20240307,141100,1991009070,11310,11310,11310,11310,25
20240307,141000,1990726320,11310,11330,11330,11310,132
20240307,140900,1989230780,11320,11310,11320,11310,28
20240307,140800,1988913990,11340,11340,11340,11340,0
20240307,140700,1988913990,11340,11340,11340,11340,1
20240307,140600,1988902650,11310,11310,11330,11310,333
20240307,140500,1985132130,11320,11320,11320,11320,15
20240307,140400,1984962330,11330,11330,11330,11330,0
20240307,140300,1984962330,11330,11310,11330,11300,165
20240307,140200,1983096050,11330,11330,11330,11330,0
20240307,140100,1983096050,11330,11330,11330,11330,0
20240307,140000,1983096050,11330,11330,11350,11330,22
20240307,135900,1982846730,11330,11310,11330,11310,466
20240307,135800,1977573490,11330,11310,11330,11310,117
20240307,135700,1976250190,11310,11310,11310,11310,16
20240307,135600,1976069230,11310,11310,11310,11310,11
20240307,135500,1975944820,11330,11310,11330,11310,228
20240307,135400,1973363580,11310,11310,11310,11310,20
20240307,135300,1973137380,11310,11310,11310,11310,62
20240307,135200,1972436160,11330,11310,11330,11310,24
20240307,135100,1972164640,11330,11330,11330,11330,52
20240307,135000,1971575480,11330,11330,11330,11330,1
20240307,134900,1971564150,11310,11330,11330,11310,177
20240307,134800,1969560550,11350,11350,11350,11350,0
20240307,134700,1969560550,11350,11350,11350,11350,68
20240307,134600,1968788750,11310,11320,11320,11310,219
20240307,134500,1966309810,11350,11350,11350,11350,4
20240307,134400,1966264410,11360,11330,11360,11330,651
20240307,134300,1958874720,11320,11290,11320,11290,649
20240307,134200,1951541020,11260,11260,11260,11260,12
20240307,134100,1951405900,11260,11260,11260,11260,0
20240307,134000,1951405900,11260,11260,11260,11260,16
20240307,133900,1951225740,11300,11270,11300,11270,614
20240307,133800,1944297830,11270,11270,11270,11270,0
20240307,133700,1944297830,11270,11260,11270,11260,79
20240307,133600,1943407790,11260,11270,11270,11260,39
20240307,133500,1942968420,11260,11270,11270,11260,35
20240307,133400,1942573980,11250,11250,11250,11250,12
20240307,133300,1942438980,11260,11270,11270,11260,164
20240307,133200,1940591320,11270,11250,11300,11250,1665
20240307,133100,1921819420,11250,11200,11250,11200,115
20240307,133000,1920527220,11240,11200,11240,11200,72
20240307,132900,1919718870,11200,11230,11230,11200,43
20240307,132800,1919236310,11200,11210,11240,11200,49
20240307,132700,1918686700,11210,11210,11210,11210,42
20240307,132600,1918215880,11210,11230,11240,11210,18
20240307,132500,1918013980,11220,11220,11220,11220,20
20240307,132400,1917789580,11240,11210,11240,11210,86
20240307,132300,1916823840,11210,11220,11220,11210,61
20240307,132200,1916140020,11190,11190,11190,11190,20
20240307,132100,1915916220,11220,11210,11220,11190,93
20240307,132000,1914874680,11220,11240,11240,11220,54
20240307,131900,1914268670,11230,11230,11230,11230,27
20240307,131800,1913965460,11250,11230,11250,11230,2
20240307,131700,1913942980,11230,11150,11230,11150,431
20240307,131600,1909106270,11220,11180,11220,11180,116
20240307,131500,1907807690,11170,11160,11170,11160,215
20240307,131400,1905406190,11190,11150,11190,11150,31
20240307,131300,1905060500,11210,11200,11210,11200,140
20240307,131200,1903492020,11200,11150,11200,11150,58
20240307,131100,1902842470,11140,11140,11210,11140,121
20240307,131000,1901494140,11210,11130,11210,11130,289
20240307,130900,1898270430,11130,11130,11140,11130,347
20240307,130800,1894408310,11130,11150,11150,11120,371
20240307,130700,1890279690,11160,11140,11160,11140,626
20240307,130600,1883303780,11140,11140,11140,11100,5290
20240307,130500,1824552860,11130,11140,11150,11130,1500
20240307,130400,1807843210,11150,11150,11150,11150,12
20240307,130300,1807709410,11160,11150,11160,11150,667
20240307,130200,1800267090,11160,11170,11200,11160,133
20240307,130100,1798782730,11230,11230,11230,11230,0
20240307,130000,1798782730,11230,11140,11230,11140,463
20240307,125900,1793613950,11150,11150,11150,11140,523
20240307,125800,1787783690,11160,11160,11160,11160,30
20240307,125700,1787448890,11160,11160,11160,11160,548
20240307,125600,1781333210,11160,11170,11170,11160,478
20240307,125500,1775994320,11170,11170,11170,11170,0
20240307,125400,1775994320,11170,11150,11170,11150,393
20240307,125300,1771607140,11150,11150,11170,11150,363
20240307,125200,1767559030,11150,11160,11160,11150,219
20240307,125100,1765117070,11150,11150,11150,11150,0
20240307,125000,1765117070,11150,11160,11170,11150,495
20240307,124900,1759592420,11160,11160,11160,11160,138
20240307,124800,1758052340,11160,11160,11160,11150,190
20240307,124700,1755932150,11160,11160,11240,11160,387
20240307,124600,1751604340,11150,11130,11160,11120,1186
20240307,124500,1738383050,11120,11140,11140,11120,475
20240307,124400,1733095970,11140,11170,11170,11140,101
20240307,124300,1731968670,11110,11180,11180,11100,5111
20240307,124200,1675124720,11190,11180,11190,11180,1067
20240307,124100,1663194110,11190,11190,11190,11190,122
20240307,124000,1661828930,11180,11200,11200,11180,13
20240307,123900,1661683550,11200,11200,11200,11200,132
20240307,123800,1660205150,11200,11200,11200,11200,441
20240307,123700,1655265950,11190,11240,11240,11190,294
20240307,123600,1651970710,11240,11200,11240,11190,253
20240307,123500,1649135300,11200,11220,11280,11200,259
20240307,123400,1646226120,11190,11190,11190,11190,441
20240307,123300,1641291330,11200,11160,11200,11160,1086
20240307,123200,1629144710,11160,11170,11170,11160,293
20240307,123100,1625874820,11170,11170,11170,11170,429
20240307,123000,1621082890,11170,11180,11180,11170,48
20240307,122900,1620546520,11180,11190,11190,11180,231
20240307,122800,1617963750,11160,11160,11160,11160,0
20240307,122700,1617963750,11160,11160,11180,11160,787
20240307,122600,1609171340,11150,11160,11160,11150,354
20240307,122500,1605224200,11150,11160,11160,11150,293
20240307,122400,1601954340,11150,11150,11150,11150,27
20240307,122300,1601653290,11150,11150,11150,11150,567
20240307,122200,1595331240,11140,11140,11140,11140,44
20240307,122100,1594841080,11150,11160,11160,11150,546
20240307,122000,1588753150,11160,11160,11160,11160,273
20240307,121900,1585706470,11150,11150,11150,11150,200
20240307,121800,1583476470,11150,11230,11230,11140,3571
20240307,121700,1543658320,11190,11190,11190,11170,860
20240307,121600,1534040320,11220,11220,11220,11220,4
20240307,121500,1533995440,11200,11250,11250,11200,30
20240307,121400,1533659310,11250,11170,11250,11170,357
20240307,121300,1529652260,11190,11180,11190,11170,758
20240307,121200,1521180810,11160,11160,11160,11160,603
20240307,121100,1514451330,11180,11180,11180,11170,332
20240307,121000,1510739780,11170,11180,11180,11170,1094
20240307,120900,1498514280,11180,11190,11190,11180,56
20240307,120800,1497887990,11190,11200,11200,11190,125
20240307,120700,1496488400,11180,11200,11200,11180,733
20240307,120600,1488288580,11210,11210,11210,11210,76
20240307,120500,1487436620,11240,11200,11240,11200,48
20240307,120400,1486897540,11190,11200,11200,11190,583
20240307,120300,1480368890,11200,11200,11200,11200,272
20240307,120200,1477322490,11200,11200,11220,11200,756
20240307,120100,1468848290,11210,11200,11210,11200,421
20240307,120000,1464128990,11210,11210,11210,11210,5
20240307,115900,1464072940,11220,11220,11220,11190,37
20240307,115800,1463658100,11190,11200,11230,11190,2023
20240307,115700,1440983220,11210,11220,11220,11210,248
20240307,115600,1438201120,11230,11220,11230,11220,120
20240307,115500,1436853720,11230,11230,11230,11230,158
20240307,115400,1435079380,11240,11220,11240,11220,423
20240307,115300,1430333010,11220,11210,11220,11210,142
20240307,115200,1428740280,11210,11230,11230,11210,496
20240307,115100,1423173360,11240,11240,11240,11240,60
20240307,115000,1422498960,11280,11230,11280,11230,306
20240307,114900,1419059840,11220,11230,11230,11220,784
20240307,114800,1410260170,11230,11230,11230,11220,493
20240307,114700,1404724980,11240,11220,11240,11220,261
20240307,114600,1401792520,11220,11220,11220,11210,184
20240307,114500,1399728280,11220,11230,11230,11220,214
20240307,114400,1397326600,11240,11250,11250,11240,3
20240307,114300,1397292860,11250,11250,11250,11250,61
20240307,114200,1396606610,11240,11220,11240,11220,442
20240307,114100,1391640530,11240,11230,11240,11230,443
20240307,114000,1386664770,11240,11210,11240,11210,109
20240307,113900,1385440770,11230,11270,11270,11230,19
20240307,113800,1385226720,11230,11220,11230,11210,695
20240307,113700,1377425470,11180,11190,11190,11180,295
20240307,113600,1374127360,11160,11190,11190,11160,872
20240307,113500,1364376010,11200,11200,11200,11200,0
20240307,113400,1364376010,11200,11190,11200,11180,1111
20240307,113300,1351940310,11180,11180,11180,11180,11
20240307,113200,1351817330,11180,11180,11180,11180,495
20240307,113100,1346283230,11180,11210,11210,11180,320
20240307,113000,1342701840,11200,11190,11200,11190,679
20240307,112900,1335098740,11190,11190,11200,11190,126
20240307,112800,1333688790,11200,11210,11210,11200,383
20240307,112700,1329398870,11170,11170,11170,11170,0
20240307,112600,1329398870,11170,11220,11220,11160,224
20240307,112500,1326898360,11220,11230,11230,11160,3422
20240307,112400,1288624540,11220,11220,11230,11210,68
20240307,112300,1287861570,11220,11220,11220,11210,596
20240307,112200,1281174760,11220,11220,11220,11220,110
20240307,112100,1279940560,11230,11230,11230,11230,20
20240307,112000,1279715960,11230,11220,11230,11190,1162
20240307,111900,1266693100,11190,11220,11220,11190,116
20240307,111800,1265394180,11220,11200,11220,11190,1730
20240307,111700,1246010960,11210,11220,11220,11210,467
20240307,111600,1240772680,11230,11230,11230,11220,133
20240307,111500,1239279130,11250,11270,11270,11250,57
20240307,111400,1238637740,11230,11230,11230,11230,16
20240307,111300,1238458060,11310,11200,11310,11200,1574
20240307,111200,1220805800,11190,11220,11220,11190,607
20240307,111100,1214009960,11200,11210,11210,11200,647
20240307,111000,1206758810,11210,11210,11210,11210,447
20240307,110900,1201747940,11210,11230,11230,11210,2062
20240307,110800,1178620780,11230,11250,11250,11230,562
20240307,110700,1172304780,11250,11260,11260,11250,330
20240307,110600,1168589280,11250,11250,11260,11250,253
20240307,110500,1165742500,11250,11260,11260,11250,953
20240307,110400,1155015130,11260,11250,11260,11250,288
20240307,110300,1151775110,11260,11250,11260,11250,237
20240307,110200,1149108490,11250,11270,11270,11250,274
20240307,110100,1146023360,11260,11270,11270,11260,12
20240307,110000,1145888230,11270,11280,11290,11270,876
20240307,105900,1136012250,11270,11280,11290,11270,186
20240307,105800,1133914390,11280,11280,11280,11280,414
20240307,105700,1129244470,11290,11280,11290,11270,163
20240307,105600,1127405400,11270,11280,11290,11270,322
20240307,105500,1123773390,11290,11270,11290,11270,446
20240307,105400,1118738700,11280,11270,11300,11270,93
20240307,105300,1117688730,11300,11300,11300,11300,5
20240307,105200,1117632230,11310,11260,11310,11260,1969
20240307,105100,1095451470,11260,11260,11270,11250,711
20240307,105000,1087448700,11270,11280,11280,11260,1401
20240307,104900,1071658330,11280,11290,11330,11280,1022
20240307,104800,1060124920,11300,11300,11300,11270,925
20240307,104700,1049678350,11300,11340,11340,11280,4257
20240307,104600,1001551700,11330,11350,11350,11330,594
20240307,104500,994814770,11350,11350,11350,11340,436
20240307,104400,989867460,11350,11330,11350,11330,819
20240307,104300,980579470,11330,11340,11340,11320,1458
20240307,104200,964063360,11340,11350,11350,11330,375
20240307,104100,959812820,11330,11390,11390,11330,11042
20240307,104000,834296610,11380,11400,11400,11380,332
20240307,103900,830515580,11400,11390,11400,11390,85
20240307,103800,829546960,11400,11390,11400,11390,366
20240307,103700,825378210,11400,11390,11400,11390,369
20240307,103600,821175290,11400,11390,11400,11390,29
20240307,103500,820844970,11400,11390,11400,11390,668
20240307,103400,813236440,11400,11400,11400,11400,6
20240307,103300,813168040,11390,11410,11410,11390,336
20240307,103200,809337490,11410,11440,11440,11410,15
20240307,103100,809166130,11440,11400,11440,11400,703
20240307,103000,801145190,11400,11410,11410,11390,749
20240307,102900,792606650,11410,11410,11410,11400,65
20240307,102800,791865110,11410,11420,11420,11410,264
20240307,102700,788852690,11420,11450,11450,11420,179
20240307,102600,786803750,11450,11450,11450,11450,35
20240307,102500,786403000,11470,11470,11470,11470,0
20240307,102400,786403000,11470,11420,11470,11400,806
20240307,102300,777186100,11420,11400,11420,11400,890
20240307,102200,767040030,11400,11390,11400,11390,537
20240307,102100,760922650,11390,11400,11400,11390,24
20240307,102000,760649240,11400,11400,11410,11400,265
20240307,101900,757627320,11410,11400,11410,11400,329
20240307,101800,753876680,11400,11430,11430,11400,605
20240307,101700,746965980,11450,11450,11450,11450,4
20240307,101600,746920180,11450,11420,11460,11420,182
20240307,101500,744835180,11470,11420,11470,11420,365
20240307,101400,740655620,11420,11420,11420,11420,15
20240307,101300,740484320,11450,11420,11450,11420,1211
20240307,101200,726632750,11420,11410,11420,11410,1191
20240307,101100,713034520,11400,11400,11410,11400,729
20240307,101000,704723880,11410,11420,11420,11410,193
20240307,100900,702520670,11410,11400,11410,11400,1868
20240307,100800,681222310,11400,11410,11410,11400,192
20240307,100700,679033470,11400,11440,11440,11400,207
20240307,100600,676672210,11440,11410,11450,11410,1042
20240307,100500,664781500,11410,11410,11410,11410,77
20240307,100400,663902930,11420,11400,11420,11390,1297
20240307,100300,649117780,11390,11410,11420,11390,1377
20240307,100200,633406420,11420,11420,11420,11420,726
20240307,100100,625115500,11430,11450,11450,11430,1112
20240307,100000,612400110,11450,11450,11450,11440,325
20240307,095900,608678970,11460,11470,11470,11450,63
20240307,095800,607957350,11470,11470,11480,11460,660
20240307,095700,600383860,11470,11470,11470,11440,177
20240307,095600,598358140,11470,11440,11470,11440,794
20240307,095500,589271900,11440,11460,11460,11430,342
20240307,095400,585362060,11470,11410,11470,11410,1014
20240307,095300,573760810,11420,11430,11430,11420,473
20240307,095200,568359140,11420,11440,11440,11420,47
20240307,095100,567821760,11450,11440,11450,11440,87
20240307,095000,566826320,11440,11420,11440,11410,619
20240307,094900,559757390,11420,11410,11430,11410,297
20240307,094800,556367890,11410,11420,11420,11400,781
20240307,094700,547464080,11410,11410,11420,11410,252
20240307,094600,544588720,11410,11430,11430,11400,441
20240307,094500,539557440,11430,11440,11440,11400,681
20240307,094400,531793620,11400,11450,11450,11400,439
20240307,094300,526788600,11400,11460,11460,11400,735
20240307,094200,518409480,11420,11410,11420,11380,1087
20240307,094100,506002360,11380,11430,11470,11380,2970
20240307,094000,472088420,11430,11570,11580,11370,12387
20240307,093900,329903340,11570,11580,11590,11570,427
20240307,093800,324960040,11590,11600,11600,11590,360
20240307,093700,320787520,11600,11610,11610,11600,56
20240307,093600,320137850,11610,11600,11610,11600,289
20240307,093500,316784630,11610,11630,11630,11600,59
20240307,093400,316098720,11630,11630,11630,11620,165
20240307,093300,314180770,11640,11640,11640,11640,110
20240307,093200,312900370,11640,11610,11650,11610,270
20240307,093100,309763000,11620,11550,11620,11550,1267
20240307,093000,295114670,11550,11570,11570,11550,908
20240307,092900,284613050,11570,11600,11600,11570,271
20240307,092800,281471850,11570,11600,11600,11570,10
20240307,092700,281355970,11620,11630,11630,11600,20
20240307,092600,281123770,11600,11610,11610,11600,203
20240307,092500,278767270,11640,11590,11650,11590,658
20240307,092400,271129270,11570,11580,11580,11570,50
20240307,092300,270550760,11570,11570,11590,11570,483
20240307,092200,264957500,11570,11580,11600,11570,2133
20240307,092100,240246150,11580,11610,11610,11580,1010
20240307,092000,228526730,11610,11640,11640,11610,1168
20240307,091900,214955550,11630,11670,11670,11630,2117
20240307,091800,190281160,11660,11670,11680,11660,98
20240307,091700,189137560,11670,11680,11680,11670,100
20240307,091600,187970050,11670,11670,11690,11660,1555
20240307,091500,169819430,11670,11670,11680,11670,338
20240307,091400,165873970,11660,11660,11660,11660,1
20240307,091300,165862310,11650,11730,11730,11650,3179
20240307,091200,128731000,11730,11710,11730,11710,141
20240307,091100,127079710,11680,11660,11680,11640,3167
20240307,091000,90156130,11660,11660,11690,11650,269
20240307,090900,87020210,11660,11750,11750,11660,1957
20240307,090800,64094230,11760,11800,11800,11760,346
20240307,090700,60023700,11800,11770,11800,11750,774
20240307,090600,50923140,11770,11780,11780,11770,902
20240307,090500,40304700,11780,11820,11820,11770,995
20240307,090400,28573900,11850,11850,11850,11850,139
20240307,090300,26926750,11850,11790,11850,11790,158
20240307,090200,25063690,11800,11730,11800,11720,246
20240307,090100,22171650,11720,11720,11730,11720,150
20240307,090000,20413330,11700,11700,11750,11700,1744