KissMeData/093370/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,200000,2616026540,8600,8600,8600,8600,14779
20240313,195900,2616026540,8600,8600,8600,8600,0
20240313,195800,2616026540,8600,8600,8600,8600,0
20240313,195700,2616026540,8600,8600,8600,8600,0
20240313,195600,2616026540,8600,8600,8600,8600,0
20240313,195500,2616026540,8600,8600,8600,8600,0
20240313,195400,2616026540,8600,8600,8600,8600,0
20240313,195300,2616026540,8600,8600,8600,8600,0
20240313,195200,2616026540,8600,8600,8600,8600,0
20240313,195100,2616026540,8600,8600,8600,8600,0
20240313,195000,2616026540,8600,8600,8600,8600,0
20240313,194900,2616026540,8600,8600,8600,8600,0
20240313,194800,2616026540,8600,8600,8600,8600,0
20240313,194700,2616026540,8600,8600,8600,8600,0
20240313,194600,2616026540,8600,8600,8600,8600,0
20240313,194500,2616026540,8600,8600,8600,8600,0
20240313,194400,2616026540,8600,8600,8600,8600,0
20240313,194300,2616026540,8600,8600,8600,8600,0
20240313,194200,2616026540,8600,8600,8600,8600,0
20240313,194100,2616026540,8600,8600,8600,8600,0
20240313,194000,2616026540,8600,8600,8600,8600,0
20240313,193900,2616026540,8600,8600,8600,8600,0
20240313,193800,2616026540,8600,8600,8600,8600,0
20240313,193700,2616026540,8600,8600,8600,8600,0
20240313,193600,2616026540,8600,8600,8600,8600,0
20240313,193500,2616026540,8600,8600,8600,8600,0
20240313,193400,2616026540,8600,8600,8600,8600,0
20240313,193300,2616026540,8600,8600,8600,8600,0
20240313,193200,2616026540,8600,8600,8600,8600,0
20240313,193100,2616026540,8600,8600,8600,8600,0
20240313,193000,2616026540,8600,8600,8600,8600,14779
20240313,192900,2616026540,8600,8600,8600,8600,0
20240313,192800,2616026540,8600,8600,8600,8600,0
20240313,192700,2616026540,8600,8600,8600,8600,0
20240313,192600,2616026540,8600,8600,8600,8600,0
20240313,192500,2616026540,8600,8600,8600,8600,0
20240313,192400,2616026540,8600,8600,8600,8600,0
20240313,192300,2616026540,8600,8600,8600,8600,0
20240313,192200,2616026540,8600,8600,8600,8600,0
20240313,192100,2616026540,8600,8600,8600,8600,0
20240313,192000,2616026540,8600,8600,8600,8600,0
20240313,191900,2616026540,8600,8600,8600,8600,0
20240313,191800,2616026540,8600,8600,8600,8600,0
20240313,191700,2616026540,8600,8600,8600,8600,0
20240313,191600,2616026540,8600,8600,8600,8600,0
20240313,191500,2616026540,8600,8600,8600,8600,0
20240313,191400,2616026540,8600,8600,8600,8600,0
20240313,191300,2616026540,8600,8600,8600,8600,0
20240313,191200,2616026540,8600,8600,8600,8600,0
20240313,191100,2616026540,8600,8600,8600,8600,0
20240313,191000,2616026540,8600,8600,8600,8600,0
20240313,190900,2616026540,8600,8600,8600,8600,0
20240313,190800,2616026540,8600,8600,8600,8600,0
20240313,190700,2616026540,8600,8600,8600,8600,0
20240313,190600,2616026540,8600,8600,8600,8600,0
20240313,190500,2616026540,8600,8600,8600,8600,0
20240313,190400,2616026540,8600,8600,8600,8600,0
20240313,190300,2616026540,8600,8600,8600,8600,0
20240313,190200,2616026540,8600,8600,8600,8600,0
20240313,190100,2616026540,8600,8600,8600,8600,0
20240313,190000,2616026540,8600,8600,8600,8600,14779
20240313,185900,2616026540,8600,8600,8600,8600,0
20240313,185800,2616026540,8600,8600,8600,8600,0
20240313,185700,2616026540,8600,8600,8600,8600,0
20240313,185600,2616026540,8600,8600,8600,8600,0
20240313,185500,2616026540,8600,8600,8600,8600,0
20240313,185400,2616026540,8600,8600,8600,8600,0
20240313,185300,2616026540,8600,8600,8600,8600,0
20240313,185200,2616026540,8600,8600,8600,8600,0
20240313,185100,2616026540,8600,8600,8600,8600,0
20240313,185000,2616026540,8600,8600,8600,8600,0
20240313,184900,2616026540,8600,8600,8600,8600,0
20240313,184800,2616026540,8600,8600,8600,8600,0
20240313,184700,2616026540,8600,8600,8600,8600,0
20240313,184600,2616026540,8600,8600,8600,8600,0
20240313,184500,2616026540,8600,8600,8600,8600,0
20240313,184400,2616026540,8600,8600,8600,8600,0
20240313,184300,2616026540,8600,8600,8600,8600,0
20240313,184200,2616026540,8600,8600,8600,8600,0
20240313,184100,2616026540,8600,8600,8600,8600,0
20240313,184000,2616026540,8600,8600,8600,8600,0
20240313,183900,2616026540,8600,8600,8600,8600,0
20240313,183800,2616026540,8600,8600,8600,8600,0
20240313,183700,2616026540,8600,8600,8600,8600,0
20240313,183600,2616026540,8600,8600,8600,8600,0
20240313,183500,2616026540,8600,8600,8600,8600,0
20240313,183400,2616026540,8600,8600,8600,8600,0
20240313,183300,2616026540,8600,8600,8600,8600,0
20240313,183200,2616026540,8600,8600,8600,8600,0
20240313,183100,2616026540,8600,8600,8600,8600,0
20240313,183000,2616026540,8600,8600,8600,8600,14779
20240313,182900,2616026540,8600,8600,8600,8600,0
20240313,182800,2616026540,8600,8600,8600,8600,0
20240313,182700,2616026540,8600,8600,8600,8600,0
20240313,182600,2616026540,8600,8600,8600,8600,0
20240313,182500,2616026540,8600,8600,8600,8600,0
20240313,182400,2616026540,8600,8600,8600,8600,0
20240313,182300,2616026540,8600,8600,8600,8600,0
20240313,182200,2616026540,8600,8600,8600,8600,0
20240313,182100,2616026540,8600,8600,8600,8600,0
20240313,182000,2616026540,8600,8600,8600,8600,0
20240313,181900,2616026540,8600,8600,8600,8600,0
20240313,181800,2616026540,8600,8600,8600,8600,0
20240313,181700,2616026540,8600,8600,8600,8600,0
20240313,181600,2616026540,8600,8600,8600,8600,0
20240313,181500,2616026540,8600,8600,8600,8600,0
20240313,181400,2616026540,8600,8600,8600,8600,0
20240313,181300,2616026540,8600,8600,8600,8600,0
20240313,181200,2616026540,8600,8600,8600,8600,0
20240313,181100,2616026540,8600,8600,8600,8600,0
20240313,181000,2616026540,8600,8600,8600,8600,0
20240313,180900,2616026540,8600,8600,8600,8600,0
20240313,180800,2616026540,8600,8600,8600,8600,0
20240313,180700,2616026540,8600,8600,8600,8600,0
20240313,180600,2616026540,8600,8600,8600,8600,0
20240313,180500,2616026540,8600,8600,8600,8600,0
20240313,180400,2616026540,8600,8600,8600,8600,0
20240313,180300,2616026540,8600,8600,8600,8600,0
20240313,180200,2616026540,8600,8600,8600,8600,0
20240313,180100,2616026540,8600,8600,8600,8600,0
20240313,180000,2616026540,8600,8600,8600,8600,14779
20240313,175900,2616026540,8600,8600,8600,8600,0
20240313,175800,2616026540,8600,8600,8600,8600,0
20240313,175700,2616026540,8600,8600,8600,8600,0
20240313,175600,2616026540,8600,8600,8600,8600,0
20240313,175500,2616026540,8600,8600,8600,8600,0
20240313,175400,2616026540,8600,8600,8600,8600,0
20240313,175300,2616026540,8600,8600,8600,8600,0
20240313,175200,2616026540,8600,8600,8600,8600,0
20240313,175100,2616026540,8600,8600,8600,8600,0
20240313,175000,2616026540,8600,8600,8600,8600,0
20240313,174900,2616026540,8600,8600,8600,8600,0
20240313,174800,2616026540,8600,8600,8600,8600,0
20240313,174700,2616026540,8600,8600,8600,8600,0
20240313,174600,2616026540,8600,8600,8600,8600,0
20240313,174500,2616026540,8600,8600,8600,8600,0
20240313,174400,2616026540,8600,8600,8600,8600,0
20240313,174300,2616026540,8600,8600,8600,8600,0
20240313,174200,2616026540,8600,8600,8600,8600,0
20240313,174100,2616026540,8600,8600,8600,8600,0
20240313,174000,2616026540,8600,8600,8600,8600,0
20240313,173900,2616026540,8600,8600,8600,8600,0
20240313,173800,2616026540,8600,8600,8600,8600,0
20240313,173700,2616026540,8600,8600,8600,8600,0
20240313,173600,2616026540,8600,8600,8600,8600,0
20240313,173500,2616026540,8600,8600,8600,8600,0
20240313,173400,2616026540,8600,8600,8600,8600,0
20240313,173300,2616026540,8600,8600,8600,8600,0
20240313,173200,2616026540,8600,8600,8600,8600,0
20240313,173100,2616026540,8600,8600,8600,8600,0
20240313,173000,2616026540,8600,8600,8600,8600,14779
20240313,172900,2616026540,8600,8600,8600,8600,0
20240313,172800,2616026540,8600,8600,8600,8600,0
20240313,172700,2616026540,8600,8600,8600,8600,0
20240313,172600,2616026540,8600,8600,8600,8600,0
20240313,172500,2616026540,8600,8600,8600,8600,0
20240313,172400,2616026540,8600,8600,8600,8600,0
20240313,172300,2616026540,8600,8600,8600,8600,0
20240313,172200,2616026540,8600,8600,8600,8600,0
20240313,172100,2616026540,8600,8600,8600,8600,0
20240313,172000,2616026540,8600,8600,8600,8600,0
20240313,171900,2616026540,8600,8600,8600,8600,0
20240313,171800,2616026540,8600,8600,8600,8600,0
20240313,171700,2616026540,8600,8600,8600,8600,0
20240313,171600,2616026540,8600,8600,8600,8600,0
20240313,171500,2616026540,8600,8600,8600,8600,0
20240313,171400,2616026540,8600,8600,8600,8600,0
20240313,171300,2616026540,8600,8600,8600,8600,0
20240313,171200,2616026540,8600,8600,8600,8600,0
20240313,171100,2616026540,8600,8600,8600,8600,0
20240313,171000,2616026540,8600,8600,8600,8600,0
20240313,170900,2616026540,8600,8600,8600,8600,0
20240313,170800,2616026540,8600,8600,8600,8600,0
20240313,170700,2616026540,8600,8600,8600,8600,0
20240313,170600,2616026540,8600,8600,8600,8600,0
20240313,170500,2616026540,8600,8600,8600,8600,0
20240313,170400,2616026540,8600,8600,8600,8600,0
20240313,170300,2616026540,8600,8600,8600,8600,0
20240313,170200,2616026540,8600,8600,8600,8600,0
20240313,170100,2616026540,8600,8600,8600,8600,0
20240313,170000,2616026540,8600,8600,8600,8600,14779
20240313,165900,2616026540,8600,8600,8600,8600,0
20240313,165800,2616026540,8600,8600,8600,8600,0
20240313,165700,2616026540,8600,8600,8600,8600,0
20240313,165600,2616026540,8600,8600,8600,8600,0
20240313,165500,2616026540,8600,8600,8600,8600,0
20240313,165400,2616026540,8600,8600,8600,8600,0
20240313,165300,2616026540,8600,8600,8600,8600,0
20240313,165200,2616026540,8600,8600,8600,8600,0
20240313,165100,2616026540,8600,8600,8600,8600,0
20240313,165000,2616026540,8600,8600,8600,8600,0
20240313,164900,2616026540,8600,8600,8600,8600,0
20240313,164800,2616026540,8600,8600,8600,8600,0
20240313,164700,2616026540,8600,8600,8600,8600,0
20240313,164600,2616026540,8600,8600,8600,8600,0
20240313,164500,2616026540,8600,8600,8600,8600,0
20240313,164400,2616026540,8600,8600,8600,8600,0
20240313,164300,2616026540,8600,8600,8600,8600,0
20240313,164200,2616026540,8600,8600,8600,8600,0
20240313,164100,2616026540,8600,8600,8600,8600,0
20240313,164000,2616026540,8600,8600,8600,8600,0
20240313,163900,2616026540,8600,8600,8600,8600,0
20240313,163800,2616026540,8600,8600,8600,8600,0
20240313,163700,2616026540,8600,8600,8600,8600,0
20240313,163600,2616026540,8600,8600,8600,8600,0
20240313,163500,2616026540,8600,8600,8600,8600,0
20240313,163400,2616026540,8600,8600,8600,8600,0
20240313,163300,2616026540,8600,8600,8600,8600,0
20240313,163200,2616026540,8600,8600,8600,8600,0
20240313,163100,2616026540,8600,8600,8600,8600,0
20240313,163000,2616026540,8600,8600,8600,8600,14779
20240313,162900,2616026540,8600,8600,8600,8600,0
20240313,162800,2616026540,8600,8600,8600,8600,0
20240313,162700,2616026540,8600,8600,8600,8600,0
20240313,162600,2616026540,8600,8600,8600,8600,0
20240313,162500,2616026540,8600,8600,8600,8600,0
20240313,162400,2616026540,8600,8600,8600,8600,0
20240313,162300,2616026540,8600,8600,8600,8600,0
20240313,162200,2616026540,8600,8600,8600,8600,0
20240313,162100,2616026540,8600,8600,8600,8600,0
20240313,162000,2616026540,8600,8600,8600,8600,0
20240313,161900,2616026540,8600,8600,8600,8600,0
20240313,161800,2616026540,8600,8600,8600,8600,0
20240313,161700,2616026540,8600,8600,8600,8600,0
20240313,161600,2616026540,8600,8600,8600,8600,0
20240313,161500,2616026540,8600,8600,8600,8600,0
20240313,161400,2616026540,8600,8600,8600,8600,0
20240313,161300,2616026540,8600,8600,8600,8600,0
20240313,161200,2616026540,8600,8600,8600,8600,0
20240313,161100,2616026540,8600,8600,8600,8600,0
20240313,161000,2616026540,8600,8600,8600,8600,0
20240313,160900,2616026540,8600,8600,8600,8600,0
20240313,160800,2616026540,8600,8600,8600,8600,0
20240313,160700,2616026540,8600,8600,8600,8600,0
20240313,160600,2616026540,8600,8600,8600,8600,0
20240313,160500,2616026540,8600,8600,8600,8600,0
20240313,160400,2616026540,8600,8600,8600,8600,0
20240313,160300,2616026540,8600,8600,8600,8600,0
20240313,160200,2616026540,8600,8600,8600,8600,0
20240313,160100,2616026540,8600,8600,8600,8600,0
20240313,160000,2616026540,8600,8600,8600,8600,14779
20240313,155900,2616026540,8600,8600,8600,8600,0
20240313,155800,2616026540,8600,8600,8600,8600,0
20240313,155700,2616026540,8600,8600,8600,8600,0
20240313,155600,2616026540,8600,8600,8600,8600,0
20240313,155500,2616026540,8600,8600,8600,8600,0
20240313,155400,2616026540,8600,8600,8600,8600,0
20240313,155300,2616026540,8600,8600,8600,8600,0
20240313,155200,2616026540,8600,8600,8600,8600,0
20240313,155100,2616026540,8600,8600,8600,8600,0
20240313,155000,2616026540,8600,8600,8600,8600,0
20240313,154900,2616026540,8600,8600,8600,8600,0
20240313,154800,2616026540,8600,8600,8600,8600,0
20240313,154700,2616026540,8600,8600,8600,8600,0
20240313,154600,2616026540,8600,8600,8600,8600,0
20240313,154500,2616026540,8600,8600,8600,8600,0
20240313,154400,2616026540,8600,8600,8600,8600,0
20240313,154300,2616026540,8600,8600,8600,8600,0
20240313,154200,2616026540,8600,8600,8600,8600,0
20240313,154100,2616026540,8600,8600,8600,8600,0
20240313,154000,2616026540,8600,8600,8600,8600,0
20240313,153900,2616026540,8600,8600,8600,8600,0
20240313,153800,2616026540,8600,8600,8600,8600,0
20240313,153700,2616026540,8600,8600,8600,8600,0
20240313,153600,2616026540,8600,8600,8600,8600,0
20240313,153500,2616026540,8600,8600,8600,8600,0
20240313,153400,2616026540,8600,8600,8600,8600,0
20240313,153300,2616026540,8600,8600,8600,8600,0
20240313,153200,2616026540,8600,8600,8600,8600,0
20240313,153100,2616026540,8600,8600,8600,8600,0
20240313,153000,2616026540,8600,8600,8600,8600,29558
20240313,152900,2488927140,8620,8620,8620,8620,0
20240313,152800,2488927140,8620,8620,8620,8620,0
20240313,152700,2488927140,8620,8620,8620,8620,0
20240313,152600,2488927140,8620,8620,8620,8620,0
20240313,152500,2488927140,8620,8620,8620,8620,0
20240313,152400,2488927140,8620,8620,8620,8620,0
20240313,152300,2488927140,8620,8620,8620,8620,0
20240313,152200,2488927140,8620,8620,8620,8620,0
20240313,152100,2488927140,8620,8620,8620,8620,0
20240313,152000,2488927140,8620,8620,8620,8620,0
20240313,151900,2488927140,8620,8640,8660,8620,2851
20240313,151800,2464343690,8650,8650,8650,8650,2254
20240313,151700,2444846590,8650,8640,8650,8640,70
20240313,151600,2444241650,8650,8630,8660,8630,463
20240313,151500,2440237620,8650,8650,8650,8620,810
20240313,151400,2433231280,8640,8630,8640,8620,1338
20240313,151300,2421680250,8630,8630,8630,8620,13
20240313,151200,2421568080,8620,8620,8630,8610,6297
20240313,151100,2367345480,8620,8630,8640,8620,11050
20240313,151000,2272013240,8640,8640,8640,8630,10
20240313,150900,2271926870,8630,8630,8630,8630,3067
20240313,150800,2245458660,8630,8640,8640,8630,11
20240313,150700,2245363670,8630,8640,8640,8630,654
20240313,150600,2239715640,8640,8630,8640,8630,1099
20240313,150500,2230220880,8640,8630,8640,8630,687
20240313,150400,2224285520,8640,8630,8640,8630,105
20240313,150300,2223378330,8630,8640,8640,8630,339
20240313,150200,2220451850,8640,8630,8640,8630,407
20240313,150100,2216936800,8630,8640,8640,8630,66
20240313,150000,2216367070,8640,8640,8640,8630,244
20240313,145900,2214258920,8640,8640,8640,8630,1019
20240313,145800,2205457920,8640,8640,8650,8630,139
20240313,145700,2204256860,8650,8650,8650,8630,1503
20240313,145600,2191270170,8650,8640,8650,8640,450
20240313,145500,2187382070,8640,8650,8650,8640,67
20240313,145400,2186803030,8650,8660,8660,8650,1082
20240313,145300,2177433720,8640,8640,8660,8640,125
20240313,145200,2176353700,8640,8660,8660,8640,1774
20240313,145100,2160996800,8640,8640,8640,8640,112
20240313,145000,2160029120,8640,8650,8650,8640,1052
20240313,144900,2150929680,8640,8630,8640,8620,2500
20240313,144800,2129355790,8630,8650,8650,8630,934
20240313,144700,2121286500,8640,8640,8640,8640,143
20240313,144600,2120050980,8640,8640,8660,8640,6
20240313,144500,2119999120,8650,8660,8660,8640,308
20240313,144400,2117334930,8630,8630,8660,8630,711
20240313,144300,2111198820,8660,8640,8660,8630,328
20240313,144200,2108366320,8640,8630,8650,8630,5
20240313,144100,2108323110,8630,8630,8660,8630,562
20240313,144000,2103462860,8640,8640,8640,8630,8
20240313,143900,2103393750,8640,8640,8640,8630,63
20240313,143800,2102849440,8630,8640,8640,8630,33
20240313,143700,2102564340,8640,8650,8650,8640,178
20240313,143600,2101026060,8620,8640,8650,8620,225
20240313,143500,2099082150,8630,8620,8630,8620,101
20240313,143400,2098210530,8630,8630,8630,8620,187
20240313,143300,2096596730,8630,8630,8630,8630,114
20240313,143200,2095612910,8630,8620,8630,8620,587
20240313,143100,2090547120,8620,8620,8620,8610,571
20240313,143000,2085625500,8620,8610,8620,8610,162
20240313,142900,2084229160,8610,8620,8620,8610,25
20240313,142800,2084013900,8620,8610,8620,8610,124
20240313,142700,2082945420,8610,8620,8620,8610,449
20240313,142600,2079079060,8600,8600,8620,8600,53
20240313,142500,2078623160,8620,8600,8620,8600,45
20240313,142400,2078235560,8610,8610,8620,8610,595
20240313,142300,2073109770,8590,8600,8600,8590,303
20240313,142200,2070503980,8590,8600,8600,8590,356
20240313,142100,2067443010,8600,8600,8600,8590,27
20240313,142000,2067210820,8600,8600,8600,8590,52
20240313,141900,2066763800,8590,8590,8600,8590,1163
20240313,141800,2056772230,8600,8590,8600,8590,569
20240313,141700,2051884010,8600,8590,8600,8590,27
20240313,141600,2051652060,8600,8590,8600,8590,217
20240313,141500,2049787980,8590,8600,8600,8590,215
20240313,141400,2047941110,8600,8590,8600,8590,254
20240313,141300,2045758500,8590,8600,8600,8590,645
20240313,141200,2040217370,8590,8600,8600,8590,314
20240313,141100,2037516980,8590,8590,8600,8590,81
20240313,141000,2036821140,8590,8590,8600,8590,1020
20240313,140900,2028059170,8590,8590,8590,8590,602
20240313,140800,2022887990,8590,8590,8590,8590,11
20240313,140700,2022793500,8600,8600,8600,8600,1124
20240313,140600,2013127100,8590,8590,8590,8590,2
20240313,140500,2013109920,8600,8600,8600,8590,830
20240313,140400,2005977030,8600,8610,8610,8600,207
20240313,140300,2004196820,8600,8600,8610,8600,426
20240313,140200,2000532380,8600,8610,8610,8600,25
20240313,140100,2000317340,8600,8600,8600,8600,153
20240313,140000,1999001540,8610,8590,8620,8590,1956
20240313,135900,1982179300,8600,8590,8600,8590,348
20240313,135800,1979186510,8580,8580,8580,8580,50
20240313,135700,1978757510,8580,8600,8600,8580,503
20240313,135600,1974437060,8590,8600,8600,8590,2860
20240313,135500,1949841300,8600,8580,8600,8580,947
20240313,135400,1941700480,8580,8570,8580,8570,994
20240313,135300,1933171970,8570,8590,8590,8570,1146
20240313,135200,1923340460,8590,8580,8590,8580,116
20240313,135100,1922344530,8580,8590,8590,8580,144
20240313,135000,1921107640,8590,8590,8590,8590,69
20240313,134900,1920514930,8580,8580,8580,8580,62
20240313,134800,1919982970,8580,8600,8600,8580,344
20240313,134700,1917026790,8600,8600,8600,8590,256
20240313,134600,1914826730,8590,8600,8600,8590,8
20240313,134500,1914757940,8580,8580,8600,8580,2164
20240313,134400,1896188760,8580,8600,8600,8580,22
20240313,134300,1895999740,8600,8580,8600,8580,36
20240313,134200,1895690840,8580,8580,8590,8580,7
20240313,134100,1895630730,8600,8580,8600,8580,89
20240313,134000,1894866710,8580,8590,8590,8580,31
20240313,133900,1894600430,8590,8590,8600,8580,1241
20240313,133800,1883942060,8580,8590,8590,8580,151
20240313,133700,1882645980,8590,8590,8590,8570,2165
20240313,133600,1864065350,8590,8600,8600,8590,352
20240313,133500,1861040480,8600,8590,8600,8590,165
20240313,133400,1859621830,8600,8590,8600,8590,530
20240313,133300,1855069080,8590,8600,8600,8590,7233
20240313,133200,1792872130,8600,8610,8610,8600,4052
20240313,133100,1758004600,8610,8620,8620,8610,1582
20240313,133000,1744383350,8620,8620,8620,8610,203
20240313,132900,1742633510,8620,8610,8620,8610,32
20240313,132800,1742357980,8610,8610,8610,8610,111
20240313,132700,1741402270,8610,8620,8620,8610,460
20240313,132600,1737440080,8610,8620,8630,8610,1571
20240313,132500,1723897610,8620,8630,8630,8620,42
20240313,132400,1723535370,8620,8620,8630,8620,682
20240313,132300,1717653150,8630,8620,8630,8610,717
20240313,132200,1711477770,8630,8620,8630,8620,92
20240313,132100,1710684720,8620,8620,8620,8610,18
20240313,132000,1710529580,8610,8620,8620,8610,1847
20240313,131900,1694608690,8620,8630,8630,8620,108
20240313,131800,1693676660,8620,8620,8630,8620,421
20240313,131700,1690047620,8620,8620,8620,8620,5
20240313,131600,1690004520,8620,8620,8620,8620,802
20240313,131500,1683091280,8630,8640,8640,8630,3028
20240313,131400,1656959110,8640,8630,8640,8620,222
20240313,131300,1655043600,8630,8620,8630,8620,543
20240313,131200,1650357930,8620,8630,8630,8620,1789
20240313,131100,1634926240,8630,8640,8640,8630,1758
20240313,131000,1619754540,8640,8640,8640,8630,111
20240313,130900,1618795510,8630,8640,8640,8630,1106
20240313,130800,1609249760,8640,8640,8640,8640,5
20240313,130700,1609206560,8640,8640,8650,8630,503
20240313,130600,1604863580,8630,8650,8650,8630,5671
20240313,130500,1555839440,8650,8650,8650,8650,906
20240313,130400,1548002540,8660,8650,8660,8650,289
20240313,130300,1545501780,8660,8660,8660,8660,1
20240313,130200,1545493120,8660,8660,8660,8650,709
20240313,130100,1539360150,8660,8650,8660,8650,355
20240313,130000,1536287790,8650,8650,8660,8650,66
20240313,125900,1535716840,8650,8660,8660,8650,2125
20240313,125800,1517314350,8660,8660,8670,8660,84
20240313,125700,1516586900,8660,8670,8670,8660,181
20240313,125600,1515018640,8670,8650,8670,8650,1835
20240313,125500,1499132830,8650,8650,8660,8650,90
20240313,125400,1498353460,8660,8660,8660,8660,173
20240313,125300,1496855280,8650,8660,8660,8650,190
20240313,125200,1495210090,8650,8650,8660,8650,11
20240313,125100,1495114850,8650,8650,8650,8650,5
20240313,125000,1495071600,8660,8650,8660,8650,104
20240313,124900,1494170970,8660,8670,8670,8650,135
20240313,124800,1493001270,8670,8650,8670,8650,457
20240313,124700,1489043810,8670,8660,8670,8650,123
20240313,124600,1487977530,8670,8660,8670,8660,20
20240313,124500,1487804230,8670,8650,8670,8650,3
20240313,124400,1487778260,8660,8650,8660,8650,721
20240313,124300,1481541060,8650,8660,8660,8650,110
20240313,124200,1480589260,8660,8670,8670,8650,6322
20240313,124100,1425876930,8670,8670,8670,8670,11
20240313,124000,1425781560,8660,8660,8670,8660,464
20240313,123900,1421762420,8660,8660,8670,8660,268
20240313,123800,1419440530,8670,8660,8670,8660,210
20240313,123700,1417619920,8660,8660,8660,8660,573
20240313,123600,1412657740,8660,8670,8670,8660,2436
20240313,123500,1391561890,8660,8670,8670,8660,107
20240313,123400,1390634210,8660,8660,8660,8660,1005
20240313,123300,1381930910,8660,8670,8670,8660,946
20240313,123200,1373736150,8670,8670,8670,8660,85
20240313,123100,1372999210,8660,8660,8660,8660,1
20240313,123000,1372990550,8670,8660,8670,8660,37
20240313,122900,1372669770,8670,8680,8680,8670,881
20240313,122800,1365029510,8670,8670,8670,8670,2
20240313,122700,1365012170,8670,8680,8680,8670,574
20240313,122600,1360032130,8680,8670,8680,8670,6
20240313,122500,1359980100,8670,8660,8680,8660,327
20240313,122400,1357145640,8670,8660,8670,8660,172
20240313,122300,1355654520,8660,8670,8670,8660,27
20240313,122200,1355420440,8670,8670,8670,8670,1073
20240313,122100,1346117530,8670,8670,8670,8660,306
20240313,122000,1343464750,8670,8660,8670,8660,310
20240313,121900,1340777350,8660,8670,8670,8660,49
20240313,121800,1340353000,8670,8660,8670,8660,691
20240313,121700,1334366580,8670,8660,8670,8660,145
20240313,121600,1333110460,8660,8670,8670,8660,4745
20240313,121500,1291971630,8670,8680,8680,8670,21
20240313,121400,1291789510,8670,8680,8680,8670,292
20240313,121300,1289255760,8680,8680,8680,8670,41
20240313,121200,1288899890,8680,8670,8680,8670,251
20240313,121100,1286721470,8670,8670,8680,8670,276
20240313,121000,1284327330,8670,8680,8680,8670,67
20240313,120900,1283745930,8670,8680,8680,8670,245
20240313,120800,1281620440,8680,8690,8690,8680,1164
20240313,120700,1271505830,8680,8690,8690,8680,21
20240313,120600,1271323540,8670,8680,8680,8670,182
20240313,120500,1269743790,8680,8680,8680,8680,1
20240313,120400,1269735110,8700,8700,8700,8680,142
20240313,120300,1268502060,8700,8680,8700,8680,1204
20240313,120200,1258028940,8680,8690,8700,8680,676
20240313,120100,1252154800,8700,8690,8700,8690,47
20240313,120000,1251746360,8700,8690,8700,8670,2001
20240313,115900,1234376720,8690,8690,8690,8690,0
20240313,115800,1234376720,8690,8680,8690,8680,146
20240313,115700,1233108020,8690,8690,8690,8690,113
20240313,115600,1232126050,8690,8690,8690,8680,211
20240313,115500,1230294080,8690,8690,8690,8690,13
20240313,115400,1230181110,8690,8690,8690,8690,0
20240313,115300,1230181110,8690,8680,8700,8680,41
20240313,115200,1229824800,8680,8680,8680,8680,5
20240313,115100,1229781400,8690,8680,8690,8680,90
20240313,115000,1228999320,8690,8690,8690,8690,294
20240313,114900,1226444460,8690,8700,8700,8690,103
20240313,114800,1225548370,8700,8690,8700,8690,711
20240313,114700,1219369660,8690,8680,8690,8680,216
20240313,114600,1217494770,8670,8670,8670,8670,1
20240313,114500,1217486100,8680,8690,8690,8670,164
20240313,114400,1216063080,8690,8670,8690,8670,33
20240313,114300,1215776790,8670,8670,8670,8670,4
20240313,114200,1215742110,8670,8670,8670,8670,0
20240313,114100,1215742110,8670,8670,8670,8670,2
20240313,114000,1215724770,8670,8670,8670,8670,809
20240313,113900,1208710740,8670,8690,8690,8670,201
20240313,113800,1206968050,8670,8690,8690,8670,648
20240313,113700,1201336990,8690,8690,8690,8690,1
20240313,113600,1201328300,8670,8670,8670,8670,2
20240313,113500,1201310960,8670,8690,8700,8670,1368
20240313,113400,1189440720,8670,8680,8700,8660,2051
20240313,113300,1171660750,8680,8680,8680,8680,296
20240313,113200,1169091470,8680,8680,8680,8680,301
20240313,113100,1166478790,8680,8680,8700,8680,428
20240313,113000,1162757160,8680,8680,8680,8680,37
20240313,112900,1162436000,8670,8680,8680,8670,26
20240313,112800,1162210330,8680,8680,8680,8670,127
20240313,112700,1161107980,8670,8670,8680,8670,264
20240313,112600,1158819000,8670,8670,8670,8670,1543
20240313,112500,1145441190,8670,8670,8680,8670,412
20240313,112400,1141868320,8670,8670,8670,8670,2
20240313,112300,1141850980,8670,8670,8670,8670,120
20240313,112200,1140810580,8670,8670,8670,8670,105
20240313,112100,1139900230,8670,8670,8670,8670,576
20240313,112000,1134906310,8670,8670,8670,8670,907
20240313,111900,1127042620,8670,8680,8690,8670,497
20240313,111800,1122728410,8690,8690,8690,8680,18
20240313,111700,1122572090,8690,8690,8690,8690,68
20240313,111600,1121981170,8690,8690,8690,8680,219
20240313,111500,1120079060,8680,8680,8680,8680,199
20240313,111400,1118351740,8690,8690,8690,8690,335
20240313,111300,1115440590,8690,8690,8690,8680,192
20240313,111200,1113772920,8690,8690,8690,8690,164
20240313,111100,1112347760,8690,8690,8690,8690,58
20240313,111000,1111843740,8690,8690,8690,8690,103
20240313,110900,1110948670,8690,8680,8690,8680,654
20240313,110800,1105271520,8690,8690,8690,8690,187
20240313,110700,1103646490,8690,8690,8690,8680,224
20240313,110600,1101700590,8690,8690,8690,8690,34
20240313,110500,1101405130,8690,8680,8690,8680,51
20240313,110400,1100961950,8680,8690,8690,8680,127
20240313,110300,1099859090,8680,8680,8680,8680,7
20240313,110200,1099798330,8680,8690,8690,8680,182
20240313,110100,1098218170,8700,8690,8700,8690,123
20240313,110000,1097149270,8680,8680,8680,8680,20
20240313,105900,1096975670,8680,8690,8690,8680,270
20240313,105800,1094629590,8690,8690,8690,8690,480
20240313,105700,1090458390,8680,8680,8690,8680,189
20240313,105600,1088817260,8680,8690,8690,8680,332
20240313,105500,1085934480,8680,8690,8690,8680,433
20240313,105400,1082176030,8680,8680,8680,8680,52
20240313,105300,1081724670,8680,8680,8690,8680,263
20240313,105200,1079441730,8690,8690,8690,8670,1018
20240313,105100,1070614030,8680,8680,8680,8680,173
20240313,105000,1069112390,8680,8680,8680,8680,14
20240313,104900,1068990870,8690,8690,8690,8670,87
20240313,104800,1068235410,8690,8670,8690,8670,77
20240313,104700,1067566910,8670,8670,8670,8660,725
20240313,104600,1061285380,8670,8660,8670,8660,145
20240313,104500,1060028240,8670,8670,8670,8670,189
20240313,104400,1058389610,8670,8670,8670,8660,168
20240313,104300,1056933440,8680,8670,8680,8660,98
20240313,104200,1056083860,8670,8670,8670,8660,381
20240313,104100,1052780610,8670,8670,8670,8660,372
20240313,104000,1049557290,8670,8670,8670,8660,856
20240313,103900,1042142860,8670,8670,8670,8660,1031
20240313,103800,1033206380,8670,8670,8670,8670,647
20240313,103700,1027596890,8670,8670,8670,8660,771
20240313,103600,1020914380,8670,8680,8690,8660,9902
20240313,103500,935011580,8680,8690,8690,8680,1355
20240313,103400,923250130,8690,8680,8690,8680,520
20240313,103300,918736420,8690,8690,8690,8690,340
20240313,103200,915781820,8690,8680,8690,8680,538
20240313,103100,911107860,8680,8710,8710,8680,1222
20240313,103000,900483910,8710,8710,8710,8710,40
20240313,102900,900135510,8700,8700,8710,8700,35
20240313,102800,899830960,8710,8710,8710,8710,1
20240313,102700,899822250,8710,8710,8710,8710,2
20240313,102600,899804830,8710,8690,8710,8690,747
20240313,102500,893301400,8680,8690,8690,8680,102
20240313,102400,892415520,8690,8680,8690,8680,125
20240313,102300,891330470,8680,8690,8690,8680,1240
20240313,102200,880558700,8700,8710,8710,8700,431
20240313,102100,876808290,8710,8710,8710,8700,124
20240313,102000,875729090,8710,8720,8720,8700,851
20240313,101900,868324390,8700,8720,8720,8700,129
20240313,101800,867199950,8720,8720,8720,8720,143
20240313,101700,865952990,8720,8720,8720,8720,51
20240313,101600,865508270,8720,8700,8720,8690,1536
20240313,101500,852156330,8720,8720,8720,8690,1505
20240313,101400,839065780,8720,8720,8720,8710,148
20240313,101300,837775320,8720,8720,8720,8720,89
20240313,101200,836999240,8720,8720,8720,8720,55
20240313,101100,836519640,8730,8720,8730,8710,149
20240313,101000,835220270,8730,8730,8730,8730,51
20240313,100900,834775040,8710,8730,8730,8700,98
20240313,100800,833922040,8730,8730,8730,8730,6
20240313,100700,833869660,8730,8700,8730,8700,133
20240313,100600,832709530,8690,8690,8720,8690,441
20240313,100500,828876160,8690,8710,8720,8690,2656
20240313,100400,805787930,8710,8700,8710,8700,2244
20240313,100300,786257790,8690,8700,8700,8690,2285
20240313,100200,766382570,8710,8710,8720,8710,1097
20240313,100100,756827690,8710,8710,8710,8700,887
20240313,100000,749104670,8710,8710,8720,8710,1442
20240313,095900,736544650,8710,8710,8720,8710,102
20240313,095800,735656220,8710,8710,8720,8690,1985
20240313,095700,718379640,8700,8700,8710,8700,1072
20240313,095600,709050280,8700,8700,8700,8700,100
20240313,095500,708180280,8690,8700,8700,8690,1020
20240313,095400,699313430,8700,8700,8700,8690,225
20240313,095300,697356350,8700,8700,8700,8690,459
20240313,095200,693365550,8700,8710,8710,8700,80
20240313,095100,692669450,8710,8690,8710,8690,68
20240313,095000,692078130,8700,8690,8700,8690,328
20240313,094900,689226860,8700,8700,8700,8700,286
20240313,094800,686738660,8700,8710,8710,8700,415
20240313,094700,683127300,8700,8700,8700,8690,428
20240313,094600,679405320,8700,8710,8710,8700,28
20240313,094500,679161610,8710,8700,8710,8700,660
20240313,094400,673418170,8710,8700,8710,8700,73
20240313,094300,672782860,8700,8700,8700,8700,69
20240313,094200,672182560,8700,8720,8720,8690,4214
20240313,094100,635522300,8720,8730,8730,8710,88
20240313,094000,634755040,8730,8730,8730,8710,329
20240313,093900,631883890,8710,8720,8730,8710,391
20240313,093800,628476980,8730,8710,8730,8710,228
20240313,093700,626488810,8710,8730,8730,8710,1128
20240313,093600,616657990,8740,8740,8740,8730,218
20240313,093500,614754740,8730,8730,8740,8730,318
20240313,093400,611978400,8730,8720,8730,8720,92
20240313,093300,611176090,8730,8730,8730,8730,93
20240313,093200,610364200,8720,8700,8730,8700,1320
20240313,093100,598876660,8700,8710,8710,8700,2028
20240313,093000,581229300,8710,8700,8710,8690,234
20240313,092900,579193900,8700,8700,8700,8690,2166
20240313,092800,560358030,8700,8700,8710,8700,440
20240313,092700,556529020,8700,8700,8700,8700,578
20240313,092600,551500420,8700,8710,8710,8700,1160
20240313,092500,541406580,8710,8720,8730,8710,2121
20240313,092400,522923410,8720,8720,8730,8710,208
20240313,092300,521109930,8720,8710,8730,8710,343
20240313,092200,518121260,8710,8730,8740,8710,671
20240313,092100,512263770,8740,8740,8750,8720,1047
20240313,092000,503114580,8750,8730,8750,8710,818
20240313,091900,495979010,8730,8750,8750,8730,861
20240313,091800,488453930,8740,8760,8770,8740,600
20240313,091700,483198660,8760,8750,8760,8740,1863
20240313,091600,466900210,8750,8720,8750,8720,1480
20240313,091500,453981170,8710,8680,8710,8680,8285
20240313,091400,381948840,8680,8690,8690,8680,536
20240313,091300,377293350,8690,8690,8690,8680,960
20240313,091200,368955360,8700,8690,8700,8690,755
20240313,091100,362393550,8690,8700,8700,8690,2897
20240313,091000,337208900,8710,8700,8710,8690,2776
20240313,090900,313054850,8700,8710,8720,8700,4350
20240313,090800,275206810,8720,8710,8720,8700,802
20240313,090700,268220610,8710,8750,8750,8710,2116
20240313,090600,249774730,8750,8730,8750,8710,1846
20240313,090500,233673640,8730,8750,8770,8730,893
20240313,090400,225867920,8760,8740,8760,8710,1550
20240313,090300,212320400,8740,8720,8740,8700,4621
20240313,090200,171992740,8690,8720,8720,8690,4177
20240313,090100,135651970,8720,8730,8740,8710,3130
20240313,090000,108345350,8730,8780,8780,8730,12353