KissMeData/093370/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,200100,1987362040,8190,8190,8190,8190,6309
20240305,200000,1987362040,8190,8190,8190,8190,0
20240305,195900,1987362040,8190,8190,8190,8190,0
20240305,195800,1987362040,8190,8190,8190,8190,0
20240305,195700,1987362040,8190,8190,8190,8190,0
20240305,195600,1987362040,8190,8190,8190,8190,0
20240305,195500,1987362040,8190,8190,8190,8190,0
20240305,195400,1987362040,8190,8190,8190,8190,0
20240305,195300,1987362040,8190,8190,8190,8190,0
20240305,195200,1987362040,8190,8190,8190,8190,0
20240305,195100,1987362040,8190,8190,8190,8190,0
20240305,195000,1987362040,8190,8190,8190,8190,0
20240305,194900,1987362040,8190,8190,8190,8190,0
20240305,194800,1987362040,8190,8190,8190,8190,0
20240305,194700,1987362040,8190,8190,8190,8190,0
20240305,194600,1987362040,8190,8190,8190,8190,0
20240305,194500,1987362040,8190,8190,8190,8190,0
20240305,194400,1987362040,8190,8190,8190,8190,0
20240305,194300,1987362040,8190,8190,8190,8190,0
20240305,194200,1987362040,8190,8190,8190,8190,0
20240305,194100,1987362040,8190,8190,8190,8190,0
20240305,194000,1987362040,8190,8190,8190,8190,0
20240305,193900,1987362040,8190,8190,8190,8190,0
20240305,193800,1987362040,8190,8190,8190,8190,0
20240305,193700,1987362040,8190,8190,8190,8190,0
20240305,193600,1987362040,8190,8190,8190,8190,0
20240305,193500,1987362040,8190,8190,8190,8190,0
20240305,193400,1987362040,8190,8190,8190,8190,0
20240305,193300,1987362040,8190,8190,8190,8190,0
20240305,193200,1987362040,8190,8190,8190,8190,0
20240305,193100,1987362040,8190,8190,8190,8190,6309
20240305,193000,1987362040,8190,8190,8190,8190,0
20240305,192900,1987362040,8190,8190,8190,8190,0
20240305,192800,1987362040,8190,8190,8190,8190,0
20240305,192700,1987362040,8190,8190,8190,8190,0
20240305,192600,1987362040,8190,8190,8190,8190,0
20240305,192500,1987362040,8190,8190,8190,8190,0
20240305,192400,1987362040,8190,8190,8190,8190,0
20240305,192300,1987362040,8190,8190,8190,8190,0
20240305,192200,1987362040,8190,8190,8190,8190,0
20240305,192100,1987362040,8190,8190,8190,8190,0
20240305,192000,1987362040,8190,8190,8190,8190,0
20240305,191900,1987362040,8190,8190,8190,8190,0
20240305,191800,1987362040,8190,8190,8190,8190,0
20240305,191700,1987362040,8190,8190,8190,8190,0
20240305,191600,1987362040,8190,8190,8190,8190,0
20240305,191500,1987362040,8190,8190,8190,8190,0
20240305,191400,1987362040,8190,8190,8190,8190,0
20240305,191300,1987362040,8190,8190,8190,8190,0
20240305,191200,1987362040,8190,8190,8190,8190,0
20240305,191100,1987362040,8190,8190,8190,8190,0
20240305,191000,1987362040,8190,8190,8190,8190,0
20240305,190900,1987362040,8190,8190,8190,8190,0
20240305,190800,1987362040,8190,8190,8190,8190,0
20240305,190700,1987362040,8190,8190,8190,8190,0
20240305,190600,1987362040,8190,8190,8190,8190,0
20240305,190500,1987362040,8190,8190,8190,8190,0
20240305,190400,1987362040,8190,8190,8190,8190,0
20240305,190300,1987362040,8190,8190,8190,8190,0
20240305,190200,1987362040,8190,8190,8190,8190,0
20240305,190100,1987362040,8190,8190,8190,8190,6309
20240305,190000,1987362040,8190,8190,8190,8190,0
20240305,185900,1987362040,8190,8190,8190,8190,0
20240305,185800,1987362040,8190,8190,8190,8190,0
20240305,185700,1987362040,8190,8190,8190,8190,0
20240305,185600,1987362040,8190,8190,8190,8190,0
20240305,185500,1987362040,8190,8190,8190,8190,0
20240305,185400,1987362040,8190,8190,8190,8190,0
20240305,185300,1987362040,8190,8190,8190,8190,0
20240305,185200,1987362040,8190,8190,8190,8190,0
20240305,185100,1987362040,8190,8190,8190,8190,0
20240305,185000,1987362040,8190,8190,8190,8190,0
20240305,184900,1987362040,8190,8190,8190,8190,0
20240305,184800,1987362040,8190,8190,8190,8190,0
20240305,184700,1987362040,8190,8190,8190,8190,0
20240305,184600,1987362040,8190,8190,8190,8190,0
20240305,184500,1987362040,8190,8190,8190,8190,0
20240305,184400,1987362040,8190,8190,8190,8190,0
20240305,184300,1987362040,8190,8190,8190,8190,0
20240305,184200,1987362040,8190,8190,8190,8190,0
20240305,184100,1987362040,8190,8190,8190,8190,0
20240305,184000,1987362040,8190,8190,8190,8190,0
20240305,183900,1987362040,8190,8190,8190,8190,0
20240305,183800,1987362040,8190,8190,8190,8190,0
20240305,183700,1987362040,8190,8190,8190,8190,0
20240305,183600,1987362040,8190,8190,8190,8190,0
20240305,183500,1987362040,8190,8190,8190,8190,0
20240305,183400,1987362040,8190,8190,8190,8190,0
20240305,183300,1987362040,8190,8190,8190,8190,0
20240305,183200,1987362040,8190,8190,8190,8190,0
20240305,183100,1987362040,8190,8190,8190,8190,6309
20240305,183000,1987362040,8190,8190,8190,8190,0
20240305,182900,1987362040,8190,8190,8190,8190,0
20240305,182800,1987362040,8190,8190,8190,8190,0
20240305,182700,1987362040,8190,8190,8190,8190,0
20240305,182600,1987362040,8190,8190,8190,8190,0
20240305,182500,1987362040,8190,8190,8190,8190,0
20240305,182400,1987362040,8190,8190,8190,8190,0
20240305,182300,1987362040,8190,8190,8190,8190,0
20240305,182200,1987362040,8190,8190,8190,8190,0
20240305,182100,1987362040,8190,8190,8190,8190,0
20240305,182000,1987362040,8190,8190,8190,8190,0
20240305,181900,1987362040,8190,8190,8190,8190,0
20240305,181800,1987362040,8190,8190,8190,8190,0
20240305,181700,1987362040,8190,8190,8190,8190,0
20240305,181600,1987362040,8190,8190,8190,8190,0
20240305,181500,1987362040,8190,8190,8190,8190,0
20240305,181400,1987362040,8190,8190,8190,8190,0
20240305,181300,1987362040,8190,8190,8190,8190,0
20240305,181200,1987362040,8190,8190,8190,8190,0
20240305,181100,1987362040,8190,8190,8190,8190,0
20240305,181000,1987362040,8190,8190,8190,8190,0
20240305,180900,1987362040,8190,8190,8190,8190,0
20240305,180800,1987362040,8190,8190,8190,8190,0
20240305,180700,1987362040,8190,8190,8190,8190,0
20240305,180600,1987362040,8190,8190,8190,8190,0
20240305,180500,1987362040,8190,8190,8190,8190,0
20240305,180400,1987362040,8190,8190,8190,8190,0
20240305,180300,1987362040,8190,8190,8190,8190,0
20240305,180200,1987362040,8190,8190,8190,8190,0
20240305,180100,1987362040,8190,8190,8190,8190,6309
20240305,180000,1987362040,8190,8190,8190,8190,0
20240305,175900,1987362040,8190,8190,8190,8190,0
20240305,175800,1987362040,8190,8190,8190,8190,0
20240305,175700,1987362040,8190,8190,8190,8190,0
20240305,175600,1987362040,8190,8190,8190,8190,0
20240305,175500,1987362040,8190,8190,8190,8190,0
20240305,175400,1987362040,8190,8190,8190,8190,0
20240305,175300,1987362040,8190,8190,8190,8190,0
20240305,175200,1987362040,8190,8190,8190,8190,0
20240305,175100,1987362040,8190,8190,8190,8190,0
20240305,175000,1987362040,8190,8190,8190,8190,0
20240305,174900,1987362040,8190,8190,8190,8190,0
20240305,174800,1987362040,8190,8190,8190,8190,0
20240305,174700,1987362040,8190,8190,8190,8190,0
20240305,174600,1987362040,8190,8190,8190,8190,0
20240305,174500,1987362040,8190,8190,8190,8190,0
20240305,174400,1987362040,8190,8190,8190,8190,0
20240305,174300,1987362040,8190,8190,8190,8190,0
20240305,174200,1987362040,8190,8190,8190,8190,0
20240305,174100,1987362040,8190,8190,8190,8190,0
20240305,174000,1987362040,8190,8190,8190,8190,0
20240305,173900,1987362040,8190,8190,8190,8190,0
20240305,173800,1987362040,8190,8190,8190,8190,0
20240305,173700,1987362040,8190,8190,8190,8190,0
20240305,173600,1987362040,8190,8190,8190,8190,0
20240305,173500,1987362040,8190,8190,8190,8190,0
20240305,173400,1987362040,8190,8190,8190,8190,0
20240305,173300,1987362040,8190,8190,8190,8190,0
20240305,173200,1987362040,8190,8190,8190,8190,0
20240305,173100,1987362040,8190,8190,8190,8190,6309
20240305,173000,1987362040,8190,8190,8190,8190,0
20240305,172900,1987362040,8190,8190,8190,8190,0
20240305,172800,1987362040,8190,8190,8190,8190,0
20240305,172700,1987362040,8190,8190,8190,8190,0
20240305,172600,1987362040,8190,8190,8190,8190,0
20240305,172500,1987362040,8190,8190,8190,8190,0
20240305,172400,1987362040,8190,8190,8190,8190,0
20240305,172300,1987362040,8190,8190,8190,8190,0
20240305,172200,1987362040,8190,8190,8190,8190,0
20240305,172100,1987362040,8190,8190,8190,8190,0
20240305,172000,1987362040,8190,8190,8190,8190,0
20240305,171900,1987362040,8190,8190,8190,8190,0
20240305,171800,1987362040,8190,8190,8190,8190,0
20240305,171700,1987362040,8190,8190,8190,8190,0
20240305,171600,1987362040,8190,8190,8190,8190,0
20240305,171500,1987362040,8190,8190,8190,8190,0
20240305,171400,1987362040,8190,8190,8190,8190,0
20240305,171300,1987362040,8190,8190,8190,8190,0
20240305,171200,1987362040,8190,8190,8190,8190,0
20240305,171100,1987362040,8190,8190,8190,8190,0
20240305,171000,1987362040,8190,8190,8190,8190,0
20240305,170900,1987362040,8190,8190,8190,8190,0
20240305,170800,1987362040,8190,8190,8190,8190,0
20240305,170700,1987362040,8190,8190,8190,8190,0
20240305,170600,1987362040,8190,8190,8190,8190,0
20240305,170500,1987362040,8190,8190,8190,8190,0
20240305,170400,1987362040,8190,8190,8190,8190,0
20240305,170300,1987362040,8190,8190,8190,8190,0
20240305,170200,1987362040,8190,8190,8190,8190,0
20240305,170100,1987362040,8190,8190,8190,8190,6309
20240305,170000,1987362040,8190,8190,8190,8190,0
20240305,165900,1987362040,8190,8190,8190,8190,0
20240305,165800,1987362040,8190,8190,8190,8190,0
20240305,165700,1987362040,8190,8190,8190,8190,0
20240305,165600,1987362040,8190,8190,8190,8190,0
20240305,165500,1987362040,8190,8190,8190,8190,0
20240305,165400,1987362040,8190,8190,8190,8190,0
20240305,165300,1987362040,8190,8190,8190,8190,0
20240305,165200,1987362040,8190,8190,8190,8190,0
20240305,165100,1987362040,8190,8190,8190,8190,0
20240305,165000,1987362040,8190,8190,8190,8190,0
20240305,164900,1987362040,8190,8190,8190,8190,0
20240305,164800,1987362040,8190,8190,8190,8190,0
20240305,164700,1987362040,8190,8190,8190,8190,0
20240305,164600,1987362040,8190,8190,8190,8190,0
20240305,164500,1987362040,8190,8190,8190,8190,0
20240305,164400,1987362040,8190,8190,8190,8190,0
20240305,164300,1987362040,8190,8190,8190,8190,0
20240305,164200,1987362040,8190,8190,8190,8190,0
20240305,164100,1987362040,8190,8190,8190,8190,0
20240305,164000,1987362040,8190,8190,8190,8190,0
20240305,163900,1987362040,8190,8190,8190,8190,0
20240305,163800,1987362040,8190,8190,8190,8190,0
20240305,163700,1987362040,8190,8190,8190,8190,0
20240305,163600,1987362040,8190,8190,8190,8190,0
20240305,163500,1987362040,8190,8190,8190,8190,0
20240305,163400,1987362040,8190,8190,8190,8190,0
20240305,163300,1987362040,8190,8190,8190,8190,0
20240305,163200,1987362040,8190,8190,8190,8190,0
20240305,163100,1987362040,8190,8190,8190,8190,6309
20240305,163000,1987362040,8190,8190,8190,8190,0
20240305,162900,1987362040,8190,8190,8190,8190,0
20240305,162800,1987362040,8190,8190,8190,8190,0
20240305,162700,1987362040,8190,8190,8190,8190,0
20240305,162600,1987362040,8190,8190,8190,8190,0
20240305,162500,1987362040,8190,8190,8190,8190,0
20240305,162400,1987362040,8190,8190,8190,8190,0
20240305,162300,1987362040,8190,8190,8190,8190,0
20240305,162200,1987362040,8190,8190,8190,8190,0
20240305,162100,1987362040,8190,8190,8190,8190,0
20240305,162000,1987362040,8190,8190,8190,8190,0
20240305,161900,1987362040,8190,8190,8190,8190,0
20240305,161800,1987362040,8190,8190,8190,8190,0
20240305,161700,1987362040,8190,8190,8190,8190,0
20240305,161600,1987362040,8190,8190,8190,8190,0
20240305,161500,1987362040,8190,8190,8190,8190,0
20240305,161400,1987362040,8190,8190,8190,8190,0
20240305,161300,1987362040,8190,8190,8190,8190,0
20240305,161200,1987362040,8190,8190,8190,8190,0
20240305,161100,1987362040,8190,8190,8190,8190,0
20240305,161000,1987362040,8190,8190,8190,8190,0
20240305,160900,1987362040,8190,8190,8190,8190,0
20240305,160800,1987362040,8190,8190,8190,8190,0
20240305,160700,1987362040,8190,8190,8190,8190,0
20240305,160600,1987362040,8190,8190,8190,8190,0
20240305,160500,1987362040,8190,8190,8190,8190,0
20240305,160400,1987362040,8190,8190,8190,8190,0
20240305,160300,1987362040,8190,8190,8190,8190,0
20240305,160200,1987362040,8190,8190,8190,8190,0
20240305,160100,1987362040,8190,8190,8190,8190,6309
20240305,160000,1987362040,8190,8190,8190,8190,0
20240305,155900,1987362040,8190,8190,8190,8190,0
20240305,155800,1987362040,8190,8190,8190,8190,0
20240305,155700,1987362040,8190,8190,8190,8190,0
20240305,155600,1987362040,8190,8190,8190,8190,0
20240305,155500,1987362040,8190,8190,8190,8190,0
20240305,155400,1987362040,8190,8190,8190,8190,0
20240305,155300,1987362040,8190,8190,8190,8190,0
20240305,155200,1987362040,8190,8190,8190,8190,0
20240305,155100,1987362040,8190,8190,8190,8190,0
20240305,155000,1987362040,8190,8190,8190,8190,0
20240305,154900,1987362040,8190,8190,8190,8190,0
20240305,154800,1987362040,8190,8190,8190,8190,0
20240305,154700,1987362040,8190,8190,8190,8190,0
20240305,154600,1987362040,8190,8190,8190,8190,0
20240305,154500,1987362040,8190,8190,8190,8190,0
20240305,154400,1987362040,8190,8190,8190,8190,0
20240305,154300,1987362040,8190,8190,8190,8190,0
20240305,154200,1987362040,8190,8190,8190,8190,0
20240305,154100,1987362040,8190,8190,8190,8190,0
20240305,154000,1987362040,8190,8190,8190,8190,0
20240305,153900,1987362040,8190,8190,8190,8190,0
20240305,153800,1987362040,8190,8190,8190,8190,0
20240305,153700,1987362040,8190,8190,8190,8190,0
20240305,153600,1987362040,8190,8190,8190,8190,0
20240305,153500,1987362040,8190,8190,8190,8190,0
20240305,153400,1987362040,8190,8190,8190,8190,0
20240305,153300,1987362040,8190,8190,8190,8190,0
20240305,153200,1987362040,8190,8190,8190,8190,0
20240305,153100,1987362040,8190,8190,8190,8190,6309
20240305,153000,1987362040,8190,8190,8190,8190,6309
20240305,152900,1935691330,8210,8210,8210,8210,0
20240305,152800,1935691330,8210,8210,8210,8210,0
20240305,152700,1935691330,8210,8210,8210,8210,0
20240305,152600,1935691330,8210,8210,8210,8210,0
20240305,152500,1935691330,8210,8210,8210,8210,0
20240305,152400,1935691330,8210,8210,8210,8210,0
20240305,152300,1935691330,8210,8210,8210,8210,0
20240305,152200,1935691330,8210,8210,8210,8210,0
20240305,152100,1935691330,8210,8210,8210,8210,0
20240305,152000,1935691330,8210,8210,8210,8210,0
20240305,151900,1935691330,8210,8210,8210,8200,274
20240305,151800,1933443080,8210,8210,8210,8210,132
20240305,151700,1932359360,8200,8210,8210,8200,733
20240305,151600,1926348270,8200,8220,8220,8200,2163
20240305,151500,1908596130,8220,8220,8220,8220,178
20240305,151400,1907132970,8220,8220,8220,8220,241
20240305,151300,1905151950,8220,8210,8220,8200,2149
20240305,151200,1887527320,8210,8210,8210,8210,16
20240305,151100,1887395960,8210,8210,8220,8210,118
20240305,151000,1886427050,8210,8200,8210,8200,496
20240305,150900,1882354900,8210,8220,8220,8210,504
20240305,150800,1878216790,8220,8220,8220,8220,6
20240305,150700,1878167470,8220,8220,8220,8220,16
20240305,150600,1878035950,8220,8220,8220,8220,77
20240305,150500,1877403010,8230,8220,8230,8220,134
20240305,150400,1876301480,8230,8240,8240,8220,1288
20240305,150300,1865709830,8240,8230,8240,8230,71
20240305,150200,1865125490,8230,8230,8240,8230,891
20240305,150100,1857790640,8230,8230,8230,8230,529
20240305,150000,1853436970,8230,8210,8230,8210,3852
20240305,145900,1821798500,8210,8210,8210,8210,77
20240305,145800,1821166330,8210,8210,8210,8200,165
20240305,145700,1819812180,8200,8210,8210,8200,363
20240305,145600,1816834560,8210,8210,8210,8210,57
20240305,145500,1816366590,8210,8200,8210,8200,785
20240305,145400,1809929550,8200,8210,8210,8200,228
20240305,145300,1808058750,8210,8200,8210,8190,1411
20240305,145200,1796489130,8210,8190,8210,8190,222
20240305,145100,1794668760,8190,8200,8210,8190,596
20240305,145000,1789781570,8210,8210,8210,8200,936
20240305,144900,1782102110,8210,8210,8210,8210,680
20240305,144800,1776519310,8210,8220,8220,8200,531
20240305,144700,1772161110,8210,8210,8220,8210,384
20240305,144600,1769008410,8210,8210,8210,8210,1520
20240305,144500,1756529210,8210,8210,8210,8190,1693
20240305,144400,1742652210,8200,8210,8210,8200,1020
20240305,144300,1734281570,8210,8210,8210,8210,1
20240305,144200,1734273360,8210,8200,8210,8200,443
20240305,144100,1730640740,8200,8200,8200,8200,6
20240305,144000,1730591540,8200,8200,8210,8200,456
20240305,143900,1726851880,8210,8200,8210,8190,213
20240305,143800,1725104720,8210,8210,8210,8210,3
20240305,143700,1725080090,8210,8210,8210,8190,1395
20240305,143600,1713643270,8210,8210,8210,8200,20
20240305,143500,1713479170,8210,8210,8210,8210,62
20240305,143400,1712970150,8210,8210,8210,8200,141
20240305,143300,1711813040,8210,8210,8210,8200,468
20240305,143200,1707972330,8200,8210,8210,8200,93
20240305,143100,1707209650,8210,8200,8210,8200,137
20240305,143000,1706086230,8200,8200,8200,8190,927
20240305,142900,1698490290,8200,8200,8200,8200,455
20240305,142800,1694759290,8200,8200,8200,8200,75
20240305,142700,1694144290,8200,8200,8200,8200,15
20240305,142600,1694021290,8200,8200,8200,8200,3
20240305,142500,1693996690,8190,8200,8200,8190,960
20240305,142400,1686134260,8200,8200,8200,8200,85
20240305,142300,1685437260,8210,8210,8210,8190,152
20240305,142200,1684191650,8210,8210,8210,8210,5
20240305,142100,1684150600,8200,8200,8200,8200,215
20240305,142000,1682387600,8200,8200,8210,8200,986
20240305,141900,1674302310,8200,8210,8210,8200,32
20240305,141800,1674039850,8210,8210,8210,8210,12
20240305,141700,1673941330,8200,8210,8210,8200,159
20240305,141600,1672637270,8210,8210,8210,8200,61
20240305,141500,1672136570,8210,8210,8210,8200,136
20240305,141400,1671021160,8210,8200,8210,8200,103
20240305,141300,1670176530,8200,8210,8210,8200,103
20240305,141200,1669331900,8210,8200,8210,8200,61
20240305,141100,1668831640,8200,8200,8200,8200,5
20240305,141000,1668790640,8200,8200,8200,8200,66
20240305,140900,1668249440,8200,8210,8210,8200,98
20240305,140800,1667445780,8200,8210,8210,8200,1353
20240305,140700,1656351160,8200,8210,8210,8200,106
20240305,140600,1655481480,8200,8200,8210,8200,77
20240305,140500,1654850040,8210,8210,8210,8200,78
20240305,140400,1654210260,8210,8200,8210,8200,10
20240305,140300,1654128180,8200,8200,8200,8200,252
20240305,140200,1652061780,8200,8200,8200,8200,96
20240305,140100,1651274580,8210,8190,8210,8190,119
20240305,140000,1650299310,8190,8200,8210,8190,6191
20240305,135900,1599543560,8200,8200,8200,8200,202
20240305,135800,1597887160,8200,8190,8200,8190,168
20240305,135700,1596511180,8200,8190,8200,8190,23
20240305,135600,1596322720,8200,8190,8200,8190,78
20240305,135500,1595683850,8190,8190,8200,8190,479
20240305,135400,1591759060,8200,8200,8200,8200,104
20240305,135300,1590906260,8200,8200,8200,8200,13
20240305,135200,1590799660,8200,8200,8200,8200,120
20240305,135100,1589815660,8200,8200,8200,8190,143
20240305,135000,1588643360,8200,8200,8200,8200,108
20240305,134900,1587757760,8190,8200,8200,8190,387
20240305,134800,1584584980,8200,8200,8200,8200,517
20240305,134700,1580345580,8200,8190,8200,8190,2655
20240305,134600,1558601090,8190,8190,8190,8190,3
20240305,134500,1558576520,8190,8190,8190,8190,156
20240305,134400,1557298880,8190,8190,8190,8190,694
20240305,134300,1551615020,8190,8190,8190,8190,303
20240305,134200,1549133450,8190,8190,8190,8180,471
20240305,134100,1545276570,8190,8190,8190,8190,178
20240305,134000,1543818750,8190,8190,8190,8180,146
20240305,133900,1542624370,8190,8190,8190,8180,557
20240305,133800,1538067760,8190,8190,8190,8190,75
20240305,133700,1537453510,8180,8180,8180,8180,201
20240305,133600,1535809330,8190,8200,8200,8190,61
20240305,133500,1535309700,8200,8200,8200,8190,500
20240305,133400,1531210580,8200,8190,8200,8180,1846
20240305,133300,1516093310,8190,8200,8200,8190,118
20240305,133200,1515125720,8200,8210,8210,8200,20
20240305,133100,1514961540,8210,8190,8210,8190,1843
20240305,133000,1499855260,8190,8190,8190,8180,49
20240305,132900,1499454140,8190,8190,8190,8190,115
20240305,132800,1498512290,8190,8190,8190,8190,478
20240305,132700,1494597470,8190,8200,8200,8190,865
20240305,132600,1487512100,8200,8200,8200,8190,570
20240305,132500,1482840090,8200,8190,8200,8190,2266
20240305,132400,1464280530,8200,8200,8200,8200,40
20240305,132300,1463952530,8200,8200,8200,8200,201
20240305,132200,1462304330,8200,8200,8200,8200,22
20240305,132100,1462123930,8200,8200,8210,8200,1217
20240305,132000,1452144500,8200,8210,8210,8200,164
20240305,131900,1450799540,8210,8210,8210,8210,56
20240305,131800,1450339780,8210,8210,8210,8200,418
20240305,131700,1446911810,8210,8200,8210,8200,1258
20240305,131600,1436596190,8200,8200,8200,8200,53
20240305,131500,1436161590,8200,8200,8200,8200,212
20240305,131400,1434423190,8210,8210,8210,8210,65
20240305,131300,1433889540,8210,8210,8210,8210,5
20240305,131200,1433848490,8210,8210,8210,8210,44
20240305,131100,1433487250,8210,8210,8210,8210,185
20240305,131000,1431968400,8200,8200,8200,8200,671
20240305,130900,1426466200,8200,8200,8200,8200,68
20240305,130800,1425908600,8200,8200,8200,8190,3689
20240305,130700,1395660980,8210,8210,8210,8210,208
20240305,130600,1393953300,8210,8210,8210,8210,162
20240305,130500,1392623280,8210,8210,8210,8210,132
20240305,130400,1391539560,8210,8210,8220,8210,812
20240305,130300,1384873030,8220,8210,8220,8210,55
20240305,130200,1384421430,8210,8220,8220,8210,122
20240305,130100,1383419790,8200,8220,8220,8200,1400
20240305,130000,1371925510,8210,8220,8220,8210,93
20240305,125900,1371161930,8220,8220,8220,8220,6
20240305,125800,1371112610,8220,8220,8220,8220,103
20240305,125700,1370265950,8220,8220,8220,8220,16
20240305,125600,1370134430,8220,8220,8220,8210,312
20240305,125500,1367572790,8220,8210,8220,8210,4
20240305,125400,1367539930,8210,8210,8220,8210,196
20240305,125300,1365930740,8200,8210,8210,8200,71
20240305,125200,1365348330,8210,8210,8220,8200,134
20240305,125100,1364248380,8210,8220,8220,8210,190
20240305,125000,1362688460,8210,8220,8220,8210,97
20240305,124900,1361891950,8220,8200,8220,8200,22
20240305,124800,1361711410,8210,8230,8230,8210,1116
20240305,124700,1352539950,8220,8220,8220,8220,30
20240305,124600,1352293350,8230,8230,8230,8220,91
20240305,124500,1351544780,8230,8230,8230,8230,8
20240305,124400,1351478940,8230,8230,8230,8220,477
20240305,124300,1347555030,8240,8230,8240,8230,396
20240305,124200,1344295920,8230,8230,8230,8230,164
20240305,124100,1342946200,8230,8250,8250,8220,1216
20240305,124000,1332925850,8250,8230,8250,8220,1537
20240305,123900,1320272470,8230,8220,8230,8220,2400
20240305,123800,1300540940,8220,8220,8220,8210,320
20240305,123700,1297913540,8220,8220,8220,8220,21
20240305,123600,1297740920,8210,8220,8220,8210,182
20240305,123500,1296245450,8220,8220,8220,8220,5
20240305,123400,1296204350,8220,8220,8220,8220,7
20240305,123300,1296146810,8220,8220,8220,8220,38
20240305,123200,1295834450,8220,8220,8220,8210,632
20240305,123100,1290644410,8220,8220,8220,8220,56
20240305,123000,1290184090,8220,8210,8220,8210,4
20240305,122900,1290151220,8220,8220,8220,8210,23
20240305,122800,1289962180,8220,8210,8220,8210,255
20240305,122700,1287868510,8220,8220,8220,8210,155
20240305,122600,1286595900,8220,8210,8220,8210,34
20240305,122500,1286316430,8210,8200,8210,8200,655
20240305,122400,1280945190,8190,8200,8210,8190,718
20240305,122300,1275058210,8200,8220,8220,8200,583
20240305,122200,1270277570,8200,8220,8220,8200,1202
20240305,122100,1260411420,8200,8220,8220,8200,208
20240305,122000,1258705660,8220,8210,8220,8210,187
20240305,121900,1257170360,8220,8210,8220,8210,605
20240305,121800,1252202100,8210,8210,8210,8200,38
20240305,121700,1251890350,8200,8210,8210,8200,589
20240305,121600,1247060350,8210,8200,8210,8200,6
20240305,121500,1247011120,8200,8210,8210,8200,484
20240305,121400,1243037680,8210,8220,8220,8210,19
20240305,121300,1242881560,8220,8220,8220,8210,229
20240305,121200,1240999430,8210,8220,8220,8210,174
20240305,121100,1239570690,8220,8200,8220,8200,39
20240305,121000,1239250680,8210,8220,8220,8200,557
20240305,120900,1234680890,8230,8210,8230,8210,382
20240305,120800,1231543770,8210,8210,8210,8210,24
20240305,120700,1231346730,8210,8210,8220,8200,1015
20240305,120600,1223012070,8200,8210,8210,8200,11
20240305,120500,1222921840,8210,8210,8210,8210,244
20240305,120400,1220918600,8210,8210,8210,8210,6
20240305,120300,1220869340,8200,8200,8200,8200,9
20240305,120200,1220795540,8210,8210,8210,8200,215
20240305,120100,1219031390,8210,8200,8210,8200,752
20240305,120000,1212864890,8200,8200,8210,8200,163
20240305,115900,1211528250,8200,8200,8210,8200,762
20240305,115800,1205279530,8200,8200,8210,8200,1581
20240305,115700,1192313290,8210,8210,8210,8200,1343
20240305,115600,1181299280,8210,8210,8210,8200,965
20240305,115500,1173383750,8210,8210,8210,8200,1208
20240305,115400,1163476440,8210,8200,8210,8200,187
20240305,115300,1161942380,8210,8220,8220,8210,25
20240305,115200,1161737110,8200,8220,8220,8200,4
20240305,115100,1161704250,8220,8220,8220,8220,2
20240305,115000,1161687810,8220,8200,8220,8200,576
20240305,114900,1156960560,8210,8220,8220,8200,52
20240305,114800,1156533810,8220,8200,8220,8200,913
20240305,114700,1149046010,8200,8200,8210,8200,360
20240305,114600,1146092530,8210,8220,8220,8210,105
20240305,114500,1145229960,8220,8220,8220,8210,254
20240305,114400,1143142400,8210,8200,8210,8200,124
20240305,114300,1142124560,8210,8210,8210,8210,42
20240305,114200,1141779740,8210,8220,8220,8200,550
20240305,114100,1137265440,8220,8220,8220,8200,100
20240305,114000,1136444280,8220,8210,8220,8200,983
20240305,113900,1128375000,8210,8220,8220,8210,218
20240305,113800,1126583800,8220,8220,8220,8210,4
20240305,113700,1126550930,8220,8220,8220,8220,67
20240305,113600,1126000190,8220,8220,8220,8220,8
20240305,113500,1125934430,8220,8220,8220,8220,16
20240305,113400,1125802910,8220,8210,8220,8210,121
20240305,113300,1124809330,8210,8200,8210,8200,214
20240305,113200,1123054100,8210,8210,8210,8210,190
20240305,113100,1121494200,8210,8210,8220,8200,993
20240305,113000,1113343780,8210,8200,8210,8200,986
20240305,112900,1105248740,8210,8220,8220,8200,800
20240305,112800,1098683390,8210,8220,8220,8210,659
20240305,112700,1093270780,8210,8220,8220,8210,360
20240305,112600,1090314750,8220,8220,8220,8210,446
20240305,112500,1086651140,8230,8230,8230,8230,5
20240305,112400,1086609990,8220,8240,8240,8220,352
20240305,112300,1083714070,8240,8240,8240,8230,57
20240305,112200,1083244860,8240,8240,8240,8240,5
20240305,112100,1083203660,8240,8230,8240,8230,105
20240305,112000,1082339460,8240,8220,8240,8220,1791
20240305,111900,1067598050,8230,8230,8230,8230,16
20240305,111800,1067466370,8230,8220,8230,8210,1702
20240305,111700,1053491520,8220,8220,8230,8220,226
20240305,111600,1051633780,8220,8230,8230,8220,920
20240305,111500,1044063660,8240,8230,8240,8220,120
20240305,111400,1043077110,8240,8240,8240,8230,6
20240305,111300,1043027680,8220,8230,8240,8210,1932
20240305,111200,1027150590,8240,8220,8250,8220,26
20240305,111100,1026936340,8220,8230,8230,8220,1707
20240305,111000,1012888500,8250,8230,8250,8230,302
20240305,110900,1010402020,8250,8240,8250,8240,456
20240305,110800,1006643040,8230,8240,8240,8230,226
20240305,110700,1004780810,8240,8230,8240,8230,82
20240305,110600,1004105920,8230,8230,8250,8230,104
20240305,110500,1003249560,8250,8240,8250,8230,2470
20240305,110400,982910480,8250,8250,8250,8250,334
20240305,110300,980154980,8240,8250,8250,8240,125
20240305,110200,979123970,8250,8250,8250,8250,29
20240305,110100,978884720,8250,8250,8260,8250,283
20240305,110000,976549950,8250,8250,8260,8250,6
20240305,105900,976500420,8250,8250,8250,8240,38
20240305,105800,976186930,8250,8260,8260,8250,401
20240305,105700,972878600,8250,8250,8250,8250,103
20240305,105600,972028850,8260,8260,8260,8260,11
20240305,105500,971937990,8260,8260,8260,8260,104
20240305,105400,971078950,8260,8260,8260,8250,22
20240305,105300,970897380,8260,8240,8260,8240,13
20240305,105200,970790080,8240,8260,8260,8240,89
20240305,105100,970055780,8260,8240,8260,8240,1426
20240305,105000,958303580,8250,8250,8250,8250,86
20240305,104900,957594080,8250,8250,8260,8250,2322
20240305,104800,938437550,8260,8260,8260,8260,18
20240305,104700,938288870,8260,8260,8260,8260,73
20240305,104600,937685890,8250,8260,8270,8250,597
20240305,104500,932753410,8260,8270,8270,8260,1004
20240305,104400,924457200,8270,8270,8270,8270,90
20240305,104300,923712900,8270,8270,8270,8270,137
20240305,104200,922579910,8270,8270,8270,8270,9
20240305,104100,922505480,8260,8270,8270,8260,9
20240305,104000,922431060,8270,8260,8270,8260,115
20240305,103900,921480180,8260,8270,8270,8260,153
20240305,103800,920216320,8280,8280,8280,8280,14
20240305,103700,920100400,8280,8260,8280,8260,419
20240305,103600,916637250,8260,8270,8270,8250,514
20240305,103500,912391640,8270,8270,8270,8270,102
20240305,103400,911548100,8270,8280,8280,8260,362
20240305,103300,908555010,8280,8280,8280,8280,103
20240305,103200,907702170,8280,8280,8280,8280,284
20240305,103100,905350650,8280,8270,8290,8270,45
20240305,103000,904978430,8280,8270,8280,8260,357
20240305,102900,902026590,8280,8270,8290,8270,105
20240305,102800,901158190,8280,8270,8290,8270,5
20240305,102700,901116790,8270,8290,8290,8270,14
20240305,102600,901000750,8290,8290,8290,8260,80
20240305,102500,900339110,8290,8270,8290,8260,1893
20240305,102400,884667350,8270,8250,8280,8250,599
20240305,102300,879723880,8280,8270,8280,8250,553
20240305,102200,875146650,8280,8280,8280,8280,18
20240305,102100,874997610,8280,8260,8280,8250,2534
20240305,102000,854071630,8280,8260,8280,8260,57
20240305,101900,853600710,8270,8260,8280,8250,646
20240305,101800,848268790,8250,8270,8270,8250,1266
20240305,101700,837801670,8270,8260,8270,8250,45
20240305,101600,837429970,8250,8250,8250,8250,252
20240305,101500,835350970,8240,8260,8260,8240,97
20240305,101400,834550950,8270,8250,8270,8240,2098
20240305,101300,817227200,8250,8250,8250,8250,246
20240305,101200,815197700,8250,8240,8250,8240,214
20240305,101100,813434100,8240,8270,8270,8240,589
20240305,101000,808569990,8270,8250,8270,8250,77
20240305,100900,807933300,8260,8250,8260,8250,547
20240305,100800,803417950,8260,8280,8280,8250,265
20240305,100700,801230760,8280,8270,8280,8270,55
20240305,100600,800775370,8260,8290,8290,8260,326
20240305,100500,798077160,8290,8290,8290,8250,114
20240305,100400,797135460,8290,8250,8290,8250,2065
20240305,100300,780051360,8260,8240,8260,8240,272
20240305,100200,777808450,8240,8260,8260,8210,3085
20240305,100100,752355450,8260,8250,8260,8250,580
20240305,100000,747569190,8260,8250,8260,8250,618
20240305,095900,742464630,8260,8220,8260,8220,3448
20240305,095800,714072160,8220,8230,8230,8220,428
20240305,095700,710549880,8220,8230,8230,8220,364
20240305,095600,707557160,8230,8220,8230,8210,50
20240305,095500,707146540,8220,8220,8220,8220,261
20240305,095400,705001120,8220,8230,8230,8220,296
20240305,095300,702566730,8230,8230,8230,8230,8
20240305,095200,702500890,8230,8230,8230,8230,15
20240305,095100,702377440,8230,8230,8230,8230,367
20240305,095000,699357030,8240,8240,8240,8230,865
20240305,094900,692229840,8240,8240,8240,8240,104
20240305,094800,691372880,8240,8210,8240,8210,4037
20240305,094700,658193310,8220,8220,8220,8210,233
20240305,094600,656279290,8220,8230,8230,8220,231
20240305,094500,654380450,8220,8220,8230,8220,86
20240305,094400,653673520,8220,8210,8220,8210,2213
20240305,094300,635483360,8210,8190,8210,8190,589
20240305,094200,630653580,8190,8190,8190,8180,581
20240305,094100,625897960,8190,8190,8190,8180,210
20240305,094000,624178150,8190,8190,8190,8190,279
20240305,093900,621893140,8180,8190,8190,8180,1188
20240305,093800,612174730,8180,8180,8190,8180,471
20240305,093700,608321890,8170,8170,8180,8170,443
20240305,093600,604699660,8170,8160,8170,8160,335
20240305,093500,601963330,8160,8170,8190,8160,725
20240305,093400,596045390,8170,8180,8190,8170,224
20240305,093300,594213960,8190,8190,8200,8190,720
20240305,093200,588310070,8160,8160,8190,8160,9066
20240305,093100,514224600,8160,8170,8170,8160,557
20240305,093000,509676910,8170,8180,8180,8150,418
20240305,092900,506262290,8180,8160,8180,8150,4422
20240305,092800,470221480,8160,8160,8170,8160,1795
20240305,092700,455564280,8160,8160,8170,8160,1234
20240305,092600,445492500,8160,8170,8170,8160,1790
20240305,092500,430878730,8170,8190,8190,8170,4601
20240305,092400,393252210,8190,8190,8190,8190,206
20240305,092300,391565070,8200,8190,8200,8190,437
20240305,092200,387982670,8190,8180,8190,8180,849
20240305,092100,381033590,8180,8190,8190,8180,1511
20240305,092000,368673130,8190,8200,8200,8190,82
20240305,091900,368001540,8200,8190,8200,8190,731
20240305,091800,362012200,8190,8190,8200,8190,1001
20240305,091700,353806310,8190,8180,8190,8180,231
20240305,091600,351915970,8180,8190,8200,8180,1632
20240305,091500,338563700,8190,8190,8200,8180,1348
20240305,091400,327528350,8190,8200,8200,8190,774
20240305,091300,321184100,8200,8220,8220,8200,1200
20240305,091200,311340300,8220,8210,8220,8210,662
20240305,091100,305905030,8210,8200,8220,8200,4574
20240305,091000,268335810,8200,8190,8200,8180,1224
20240305,090900,258313170,8200,8200,8200,8190,949
20240305,090800,250537500,8200,8200,8200,8190,877
20240305,090700,243346120,8200,8200,8200,8180,600
20240305,090600,238427500,8200,8180,8200,8170,2724
20240305,090500,216141170,8180,8190,8200,8170,2956
20240305,090400,191919670,8170,8170,8200,8160,1634
20240305,090300,178573060,8170,8220,8220,8170,3928
20240305,090200,146436680,8190,8220,8220,8190,8623
20240305,090100,75727000,8220,8260,8260,8190,353
20240305,090000,72830010,8190,8230,8260,8170,8719