KissMeData/093370/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,194800,2778374670,8520,8520,8520,8520,21037
20240315,194700,2778374670,8520,8520,8520,8520,0
20240315,194600,2778374670,8520,8520,8520,8520,0
20240315,194500,2778374670,8520,8520,8520,8520,0
20240315,194400,2778374670,8520,8520,8520,8520,0
20240315,194300,2778374670,8520,8520,8520,8520,0
20240315,194200,2778374670,8520,8520,8520,8520,0
20240315,194100,2778374670,8520,8520,8520,8520,0
20240315,194000,2778374670,8520,8520,8520,8520,0
20240315,193900,2778374670,8520,8520,8520,8520,0
20240315,193800,2778374670,8520,8520,8520,8520,0
20240315,193700,2778374670,8520,8520,8520,8520,0
20240315,193600,2778374670,8520,8520,8520,8520,0
20240315,193500,2778374670,8520,8520,8520,8520,0
20240315,193400,2778374670,8520,8520,8520,8520,0
20240315,193300,2778374670,8520,8520,8520,8520,0
20240315,193200,2778374670,8520,8520,8520,8520,0
20240315,193100,2778374670,8520,8520,8520,8520,0
20240315,193000,2778374670,8520,8520,8520,8520,0
20240315,192900,2778374670,8520,8520,8520,8520,0
20240315,192800,2778374670,8520,8520,8520,8520,0
20240315,192700,2778374670,8520,8520,8520,8520,0
20240315,192600,2778374670,8520,8520,8520,8520,0
20240315,192500,2778374670,8520,8520,8520,8520,0
20240315,192400,2778374670,8520,8520,8520,8520,0
20240315,192300,2778374670,8520,8520,8520,8520,0
20240315,192200,2778374670,8520,8520,8520,8520,0
20240315,192100,2778374670,8520,8520,8520,8520,0
20240315,192000,2778374670,8520,8520,8520,8520,0
20240315,191900,2778374670,8520,8520,8520,8520,0
20240315,191800,2778374670,8520,8520,8520,8520,21037
20240315,191700,2778374670,8520,8520,8520,8520,0
20240315,191600,2778374670,8520,8520,8520,8520,0
20240315,191500,2778374670,8520,8520,8520,8520,0
20240315,191400,2778374670,8520,8520,8520,8520,0
20240315,191300,2778374670,8520,8520,8520,8520,0
20240315,191200,2778374670,8520,8520,8520,8520,0
20240315,191100,2778374670,8520,8520,8520,8520,0
20240315,191000,2778374670,8520,8520,8520,8520,0
20240315,190900,2778374670,8520,8520,8520,8520,0
20240315,190800,2778374670,8520,8520,8520,8520,0
20240315,190700,2778374670,8520,8520,8520,8520,0
20240315,190600,2778374670,8520,8520,8520,8520,0
20240315,190500,2778374670,8520,8520,8520,8520,0
20240315,190400,2778374670,8520,8520,8520,8520,0
20240315,190300,2778374670,8520,8520,8520,8520,0
20240315,190200,2778374670,8520,8520,8520,8520,0
20240315,190100,2778374670,8520,8520,8520,8520,0
20240315,190000,2778374670,8520,8520,8520,8520,0
20240315,185900,2778374670,8520,8520,8520,8520,0
20240315,185800,2778374670,8520,8520,8520,8520,0
20240315,185700,2778374670,8520,8520,8520,8520,0
20240315,185600,2778374670,8520,8520,8520,8520,0
20240315,185500,2778374670,8520,8520,8520,8520,0
20240315,185400,2778374670,8520,8520,8520,8520,0
20240315,185300,2778374670,8520,8520,8520,8520,0
20240315,185200,2778374670,8520,8520,8520,8520,0
20240315,185100,2778374670,8520,8520,8520,8520,0
20240315,185000,2778374670,8520,8520,8520,8520,0
20240315,184900,2778374670,8520,8520,8520,8520,0
20240315,184800,2778374670,8520,8520,8520,8520,21037
20240315,184700,2778374670,8520,8520,8520,8520,0
20240315,184600,2778374670,8520,8520,8520,8520,0
20240315,184500,2778374670,8520,8520,8520,8520,0
20240315,184400,2778374670,8520,8520,8520,8520,0
20240315,184300,2778374670,8520,8520,8520,8520,0
20240315,184200,2778374670,8520,8520,8520,8520,0
20240315,184100,2778374670,8520,8520,8520,8520,0
20240315,184000,2778374670,8520,8520,8520,8520,0
20240315,183900,2778374670,8520,8520,8520,8520,0
20240315,183800,2778374670,8520,8520,8520,8520,0
20240315,183700,2778374670,8520,8520,8520,8520,0
20240315,183600,2778374670,8520,8520,8520,8520,0
20240315,183500,2778374670,8520,8520,8520,8520,0
20240315,183400,2778374670,8520,8520,8520,8520,0
20240315,183300,2778374670,8520,8520,8520,8520,0
20240315,183200,2778374670,8520,8520,8520,8520,0
20240315,183100,2778374670,8520,8520,8520,8520,0
20240315,183000,2778374670,8520,8520,8520,8520,0
20240315,182900,2778374670,8520,8520,8520,8520,0
20240315,182800,2778374670,8520,8520,8520,8520,0
20240315,182700,2778374670,8520,8520,8520,8520,0
20240315,182600,2778374670,8520,8520,8520,8520,0
20240315,182500,2778374670,8520,8520,8520,8520,0
20240315,182400,2778374670,8520,8520,8520,8520,0
20240315,182300,2778374670,8520,8520,8520,8520,0
20240315,182200,2778374670,8520,8520,8520,8520,0
20240315,182100,2778374670,8520,8520,8520,8520,0
20240315,182000,2778374670,8520,8520,8520,8520,0
20240315,181900,2778374670,8520,8520,8520,8520,0
20240315,181800,2778374670,8520,8520,8520,8520,21037
20240315,181700,2778374670,8520,8520,8520,8520,0
20240315,181600,2778374670,8520,8520,8520,8520,0
20240315,181500,2778374670,8520,8520,8520,8520,0
20240315,181400,2778374670,8520,8520,8520,8520,0
20240315,181300,2778374670,8520,8520,8520,8520,0
20240315,181200,2778374670,8520,8520,8520,8520,0
20240315,181100,2778374670,8520,8520,8520,8520,0
20240315,181000,2778374670,8520,8520,8520,8520,0
20240315,180900,2778374670,8520,8520,8520,8520,0
20240315,180800,2778374670,8520,8520,8520,8520,0
20240315,180700,2778374670,8520,8520,8520,8520,0
20240315,180600,2778374670,8520,8520,8520,8520,0
20240315,180500,2778374670,8520,8520,8520,8520,0
20240315,180400,2778374670,8520,8520,8520,8520,0
20240315,180300,2778374670,8520,8520,8520,8520,0
20240315,180200,2778374670,8520,8520,8520,8520,0
20240315,180100,2778374670,8520,8520,8520,8520,0
20240315,180000,2778374670,8520,8520,8520,8520,0
20240315,175900,2778374670,8520,8520,8520,8520,0
20240315,175800,2778374670,8520,8520,8520,8520,0
20240315,175700,2778374670,8520,8520,8520,8520,0
20240315,175600,2778374670,8520,8520,8520,8520,0
20240315,175500,2778374670,8520,8520,8520,8520,0
20240315,175400,2778374670,8520,8520,8520,8520,0
20240315,175300,2778374670,8520,8520,8520,8520,0
20240315,175200,2778374670,8520,8520,8520,8520,0
20240315,175100,2778374670,8520,8520,8520,8520,0
20240315,175000,2778374670,8520,8520,8520,8520,0
20240315,174900,2778374670,8520,8520,8520,8520,0
20240315,174800,2778374670,8520,8520,8520,8520,21037
20240315,174700,2778374670,8520,8520,8520,8520,0
20240315,174600,2778374670,8520,8520,8520,8520,0
20240315,174500,2778374670,8520,8520,8520,8520,0
20240315,174400,2778374670,8520,8520,8520,8520,0
20240315,174300,2778374670,8520,8520,8520,8520,0
20240315,174200,2778374670,8520,8520,8520,8520,0
20240315,174100,2778374670,8520,8520,8520,8520,0
20240315,174000,2778374670,8520,8520,8520,8520,0
20240315,173900,2778374670,8520,8520,8520,8520,0
20240315,173800,2778374670,8520,8520,8520,8520,0
20240315,173700,2778374670,8520,8520,8520,8520,0
20240315,173600,2778374670,8520,8520,8520,8520,0
20240315,173500,2778374670,8520,8520,8520,8520,0
20240315,173400,2778374670,8520,8520,8520,8520,0
20240315,173300,2778374670,8520,8520,8520,8520,0
20240315,173200,2778374670,8520,8520,8520,8520,0
20240315,173100,2778374670,8520,8520,8520,8520,0
20240315,173000,2778374670,8520,8520,8520,8520,0
20240315,172900,2778374670,8520,8520,8520,8520,0
20240315,172800,2778374670,8520,8520,8520,8520,0
20240315,172700,2778374670,8520,8520,8520,8520,0
20240315,172600,2778374670,8520,8520,8520,8520,0
20240315,172500,2778374670,8520,8520,8520,8520,0
20240315,172400,2778374670,8520,8520,8520,8520,0
20240315,172300,2778374670,8520,8520,8520,8520,0
20240315,172200,2778374670,8520,8520,8520,8520,0
20240315,172100,2778374670,8520,8520,8520,8520,0
20240315,172000,2778374670,8520,8520,8520,8520,0
20240315,171900,2778374670,8520,8520,8520,8520,0
20240315,171800,2778374670,8520,8520,8520,8520,21037
20240315,171700,2778374670,8520,8520,8520,8520,0
20240315,171600,2778374670,8520,8520,8520,8520,0
20240315,171500,2778374670,8520,8520,8520,8520,0
20240315,171400,2778374670,8520,8520,8520,8520,0
20240315,171300,2778374670,8520,8520,8520,8520,0
20240315,171200,2778374670,8520,8520,8520,8520,0
20240315,171100,2778374670,8520,8520,8520,8520,0
20240315,171000,2778374670,8520,8520,8520,8520,0
20240315,170900,2778374670,8520,8520,8520,8520,0
20240315,170800,2778374670,8520,8520,8520,8520,0
20240315,170700,2778374670,8520,8520,8520,8520,0
20240315,170600,2778374670,8520,8520,8520,8520,0
20240315,170500,2778374670,8520,8520,8520,8520,0
20240315,170400,2778374670,8520,8520,8520,8520,0
20240315,170300,2778374670,8520,8520,8520,8520,0
20240315,170200,2778374670,8520,8520,8520,8520,0
20240315,170100,2778374670,8520,8520,8520,8520,0
20240315,170000,2778374670,8520,8520,8520,8520,0
20240315,165900,2778374670,8520,8520,8520,8520,0
20240315,165800,2778374670,8520,8520,8520,8520,0
20240315,165700,2778374670,8520,8520,8520,8520,0
20240315,165600,2778374670,8520,8520,8520,8520,0
20240315,165500,2778374670,8520,8520,8520,8520,0
20240315,165400,2778374670,8520,8520,8520,8520,0
20240315,165300,2778374670,8520,8520,8520,8520,0
20240315,165200,2778374670,8520,8520,8520,8520,0
20240315,165100,2778374670,8520,8520,8520,8520,0
20240315,165000,2778374670,8520,8520,8520,8520,0
20240315,164900,2778374670,8520,8520,8520,8520,0
20240315,164800,2778374670,8520,8520,8520,8520,21037
20240315,164700,2778374670,8520,8520,8520,8520,0
20240315,164600,2778374670,8520,8520,8520,8520,0
20240315,164500,2778374670,8520,8520,8520,8520,0
20240315,164400,2778374670,8520,8520,8520,8520,0
20240315,164300,2778374670,8520,8520,8520,8520,0
20240315,164200,2778374670,8520,8520,8520,8520,0
20240315,164100,2778374670,8520,8520,8520,8520,0
20240315,164000,2778374670,8520,8520,8520,8520,0
20240315,163900,2778374670,8520,8520,8520,8520,0
20240315,163800,2778374670,8520,8520,8520,8520,0
20240315,163700,2778374670,8520,8520,8520,8520,0
20240315,163600,2778374670,8520,8520,8520,8520,0
20240315,163500,2778374670,8520,8520,8520,8520,0
20240315,163400,2778374670,8520,8520,8520,8520,0
20240315,163300,2778374670,8520,8520,8520,8520,0
20240315,163200,2778374670,8520,8520,8520,8520,0
20240315,163100,2778374670,8520,8520,8520,8520,0
20240315,163000,2778374670,8520,8520,8520,8520,0
20240315,162900,2778374670,8520,8520,8520,8520,0
20240315,162800,2778374670,8520,8520,8520,8520,0
20240315,162700,2778374670,8520,8520,8520,8520,0
20240315,162600,2778374670,8520,8520,8520,8520,0
20240315,162500,2778374670,8520,8520,8520,8520,0
20240315,162400,2778374670,8520,8520,8520,8520,0
20240315,162300,2778374670,8520,8520,8520,8520,0
20240315,162200,2778374670,8520,8520,8520,8520,0
20240315,162100,2778374670,8520,8520,8520,8520,0
20240315,162000,2778374670,8520,8520,8520,8520,0
20240315,161900,2778374670,8520,8520,8520,8520,0
20240315,161800,2778374670,8520,8520,8520,8520,21037
20240315,161700,2778374670,8520,8520,8520,8520,0
20240315,161600,2778374670,8520,8520,8520,8520,0
20240315,161500,2778374670,8520,8520,8520,8520,0
20240315,161400,2778374670,8520,8520,8520,8520,0
20240315,161300,2778374670,8520,8520,8520,8520,0
20240315,161200,2778374670,8520,8520,8520,8520,0
20240315,161100,2778374670,8520,8520,8520,8520,0
20240315,161000,2778374670,8520,8520,8520,8520,0
20240315,160900,2778374670,8520,8520,8520,8520,0
20240315,160800,2778374670,8520,8520,8520,8520,0
20240315,160700,2778374670,8520,8520,8520,8520,0
20240315,160600,2778374670,8520,8520,8520,8520,0
20240315,160500,2778374670,8520,8520,8520,8520,0
20240315,160400,2778374670,8520,8520,8520,8520,0
20240315,160300,2778374670,8520,8520,8520,8520,0
20240315,160200,2778374670,8520,8520,8520,8520,0
20240315,160100,2778374670,8520,8520,8520,8520,0
20240315,160000,2778374670,8520,8520,8520,8520,0
20240315,155900,2778374670,8520,8520,8520,8520,0
20240315,155800,2778374670,8520,8520,8520,8520,0
20240315,155700,2778374670,8520,8520,8520,8520,0
20240315,155600,2778374670,8520,8520,8520,8520,0
20240315,155500,2778374670,8520,8520,8520,8520,0
20240315,155400,2778374670,8520,8520,8520,8520,0
20240315,155300,2778374670,8520,8520,8520,8520,0
20240315,155200,2778374670,8520,8520,8520,8520,0
20240315,155100,2778374670,8520,8520,8520,8520,0
20240315,155000,2778374670,8520,8520,8520,8520,0
20240315,154900,2778374670,8520,8520,8520,8520,0
20240315,154800,2778374670,8520,8520,8520,8520,21037
20240315,154700,2778374670,8520,8520,8520,8520,0
20240315,154600,2778374670,8520,8520,8520,8520,0
20240315,154500,2778374670,8520,8520,8520,8520,0
20240315,154400,2778374670,8520,8520,8520,8520,0
20240315,154300,2778374670,8520,8520,8520,8520,0
20240315,154200,2778374670,8520,8520,8520,8520,0
20240315,154100,2778374670,8520,8520,8520,8520,0
20240315,154000,2778374670,8520,8520,8520,8520,0
20240315,153900,2778374670,8520,8520,8520,8520,0
20240315,153800,2778374670,8520,8520,8520,8520,0
20240315,153700,2778374670,8520,8520,8520,8520,0
20240315,153600,2778374670,8520,8520,8520,8520,0
20240315,153500,2778374670,8520,8520,8520,8520,0
20240315,153400,2778374670,8520,8520,8520,8520,0
20240315,153300,2778374670,8520,8520,8520,8520,0
20240315,153200,2778374670,8520,8520,8520,8520,0
20240315,153100,2778374670,8520,8520,8520,8520,0
20240315,153000,2778374670,8520,8520,8520,8520,21037
20240315,152900,2599139430,8530,8530,8530,8530,0
20240315,152800,2599139430,8530,8530,8530,8530,0
20240315,152700,2599139430,8530,8530,8530,8530,0
20240315,152600,2599139430,8530,8530,8530,8530,0
20240315,152500,2599139430,8530,8530,8530,8530,0
20240315,152400,2599139430,8530,8530,8530,8530,0
20240315,152300,2599139430,8530,8530,8530,8530,0
20240315,152200,2599139430,8530,8530,8530,8530,0
20240315,152100,2599139430,8530,8530,8530,8530,0
20240315,152000,2599139430,8530,8530,8530,8530,0
20240315,151900,2599139430,8530,8510,8530,8510,489
20240315,151800,2594974120,8520,8530,8530,8510,4634
20240315,151700,2555492860,8530,8520,8540,8520,1078
20240315,151600,2546299360,8530,8540,8540,8530,1854
20240315,151500,2530479210,8540,8530,8550,8530,294
20240315,151400,2527966390,8550,8540,8550,8530,781
20240315,151300,2521296760,8550,8540,8550,8540,1317
20240315,151200,2510042910,8550,8540,8550,8540,175
20240315,151100,2508547030,8540,8550,8550,8540,697
20240315,151000,2502588860,8550,8530,8550,8530,1141
20240315,150900,2492842570,8530,8550,8550,8530,743
20240315,150800,2486501670,8560,8560,8570,8560,1966
20240315,150700,2469662450,8560,8550,8560,8550,855
20240315,150600,2462348860,8550,8550,8550,8550,29
20240315,150500,2462100910,8550,8550,8550,8550,0
20240315,150400,2462100910,8550,8540,8550,8540,396
20240315,150300,2458718570,8530,8540,8540,8530,274
20240315,150200,2456378920,8540,8530,8540,8530,704
20240315,150100,2450372810,8530,8530,8530,8530,643
20240315,150000,2444888020,8520,8520,8530,8520,40
20240315,145900,2444547140,8530,8540,8540,8520,1420
20240315,145800,2432448430,8540,8530,8540,8530,237
20240315,145700,2430426710,8520,8530,8550,8520,616
20240315,145600,2425172220,8520,8520,8530,8520,479
20240315,145500,2421087070,8530,8520,8530,8520,8
20240315,145400,2421018850,8520,8530,8530,8520,11
20240315,145300,2420925050,8530,8520,8530,8520,81
20240315,145200,2420234640,8530,8540,8540,8530,112
20240315,145100,2419279250,8540,8530,8540,8530,3111
20240315,145000,2392717450,8520,8520,8520,8520,101
20240315,144900,2391856930,8530,8520,8530,8510,5118
20240315,144800,2348302030,8510,8520,8520,8510,960
20240315,144700,2340122970,8520,8520,8520,8520,521
20240315,144600,2335684050,8520,8520,8520,8520,335
20240315,144500,2332829850,8520,8520,8520,8520,80
20240315,144400,2332148250,8520,8540,8540,8520,3244
20240315,144300,2304493900,8540,8540,8540,8530,533
20240315,144200,2299942300,8540,8540,8540,8540,0
20240315,144100,2299942300,8540,8540,8540,8540,1585
20240315,144000,2286406400,8540,8530,8540,8530,3
20240315,143900,2286380790,8540,8540,8540,8530,276
20240315,143800,2284024660,8540,8540,8540,8540,238
20240315,143700,2281992140,8540,8530,8540,8530,999
20240315,143600,2273470500,8540,8540,8540,8540,14
20240315,143500,2273350940,8540,8540,8540,8530,278
20240315,143400,2270979160,8540,8540,8540,8530,173
20240315,143300,2269502460,8540,8540,8540,8540,84
20240315,143200,2268785100,8530,8530,8530,8530,690
20240315,143100,2262899400,8530,8540,8540,8530,204
20240315,143000,2261157250,8530,8540,8540,8530,211
20240315,142900,2259355320,8540,8540,8540,8540,178
20240315,142800,2257835200,8540,8540,8540,8540,247
20240315,142700,2255725820,8540,8540,8540,8540,0
20240315,142600,2255725820,8540,8550,8550,8540,83
20240315,142500,2255016990,8550,8540,8570,8540,1589
20240315,142400,2241431300,8540,8540,8540,8540,178
20240315,142300,2239911180,8530,8540,8540,8530,42
20240315,142200,2239552710,8540,8540,8540,8540,36
20240315,142100,2239245270,8530,8530,8530,8530,355
20240315,142000,2236217120,8520,8520,8520,8520,30
20240315,141900,2235961520,8520,8530,8530,8520,31
20240315,141800,2235697300,8530,8520,8530,8520,26
20240315,141700,2235475640,8520,8520,8520,8520,1493
20240315,141600,2222755280,8520,8530,8530,8520,86
20240315,141500,2222021710,8540,8540,8540,8540,2
20240315,141400,2222004630,8540,8520,8540,8520,535
20240315,141300,2217446410,8530,8530,8530,8530,2
20240315,141200,2217429350,8540,8530,8540,8520,185
20240315,141100,2215851280,8530,8530,8530,8520,151
20240315,141000,2214563580,8530,8530,8530,8530,698
20240315,140900,2208609640,8530,8530,8530,8530,449
20240315,140800,2204779670,8520,8520,8530,8520,71
20240315,140700,2204174290,8520,8520,8520,8520,622
20240315,140600,2198874850,8520,8510,8520,8510,161
20240315,140500,2197504200,8510,8520,8520,8510,401
20240315,140400,2194087700,8520,8510,8520,8510,2115
20240315,140300,2176077230,8510,8520,8520,8510,785
20240315,140200,2169389120,8520,8510,8520,8510,1070
20240315,140100,2160281190,8510,8510,8520,8510,3028
20240315,140000,2134512310,8510,8520,8530,8510,5859
20240315,135900,2084597190,8520,8530,8540,8520,2849
20240315,135800,2060295260,8530,8540,8540,8530,147
20240315,135700,2059041220,8540,8540,8540,8540,66
20240315,135600,2058477580,8540,8540,8540,8530,513
20240315,135500,2054096570,8540,8530,8540,8530,633
20240315,135400,2048694540,8530,8540,8540,8530,51
20240315,135300,2048259340,8540,8540,8540,8530,19
20240315,135200,2048097130,8540,8540,8540,8530,347
20240315,135100,2045133770,8540,8540,8540,8530,1255
20240315,135000,2034425400,8530,8540,8540,8530,879
20240315,134900,2026926790,8540,8530,8540,8530,399
20240315,134800,2023521810,8540,8540,8540,8540,476
20240315,134700,2019456770,8540,8540,8540,8530,169
20240315,134600,2018014260,8540,8540,8550,8530,1516
20240315,134500,2005067950,8540,8550,8550,8530,3505
20240315,134400,1975138360,8550,8560,8560,8550,7441
20240315,134300,1911509780,8560,8560,8560,8550,1017
20240315,134200,1902804360,8550,8550,8560,8550,203
20240315,134100,1901067780,8560,8560,8560,8550,245
20240315,134000,1898971590,8560,8560,8560,8550,1561
20240315,133900,1885621990,8550,8550,8560,8550,998
20240315,133800,1877079810,8560,8560,8560,8550,2241
20240315,133700,1857917100,8560,8580,8580,8550,25289
20240315,133600,1641104370,8580,8590,8590,8580,691
20240315,133500,1635175580,8580,8590,8590,8580,2041
20240315,133400,1617663630,8590,8590,8590,8580,104
20240315,133300,1616770340,8580,8590,8590,8580,55
20240315,133200,1616297920,8590,8600,8600,8580,575
20240315,133100,1611358630,8590,8590,8590,8590,486
20240315,133000,1607183890,8590,8590,8590,8590,581
20240315,132900,1602193100,8590,8590,8590,8590,85
20240315,132800,1601462950,8590,8580,8590,8580,20
20240315,132700,1601291190,8580,8600,8600,8580,6341
20240315,132600,1546814410,8600,8600,8600,8600,1146
20240315,132500,1536958810,8600,8600,8600,8600,305
20240315,132400,1534335810,8600,8600,8600,8600,1148
20240315,132300,1524463010,8610,8600,8610,8600,28
20240315,132200,1524221970,8610,8600,8610,8600,131
20240315,132100,1523095290,8610,8600,8610,8600,1546
20240315,132000,1509798020,8590,8600,8600,8590,528
20240315,131900,1505257230,8600,8600,8600,8600,51
20240315,131800,1504818630,8600,8590,8600,8590,104
20240315,131700,1503925230,8590,8590,8600,8590,79
20240315,131600,1503246120,8600,8600,8600,8590,156
20240315,131500,1501906050,8600,8590,8600,8590,202
20240315,131400,1500170850,8590,8590,8600,8590,23
20240315,131300,1499973270,8590,8600,8600,8590,389
20240315,131200,1496629880,8590,8590,8590,8590,5
20240315,131100,1496586930,8600,8600,8600,8590,509
20240315,131000,1492211550,8600,8600,8600,8600,300
20240315,130900,1489631550,8600,8600,8600,8600,169
20240315,130800,1488178150,8590,8600,8600,8590,194
20240315,130700,1486509820,8590,8590,8600,8590,178
20240315,130600,1484980370,8590,8590,8590,8590,6
20240315,130500,1484928830,8590,8590,8590,8590,438
20240315,130400,1481166410,8590,8590,8590,8590,21
20240315,130300,1480986020,8590,8600,8600,8590,11
20240315,130200,1480891430,8600,8590,8600,8590,75
20240315,130100,1480246670,8600,8590,8600,8590,32
20240315,130000,1479971690,8600,8590,8600,8590,58
20240315,125900,1479473030,8590,8590,8590,8590,108
20240315,125800,1478545310,8590,8590,8590,8590,82
20240315,125700,1477840930,8590,8590,8600,8590,38
20240315,125600,1477514350,8590,8590,8590,8590,4
20240315,125500,1477479990,8600,8590,8600,8590,8
20240315,125400,1477411240,8600,8590,8600,8590,124
20240315,125300,1476345850,8600,8590,8600,8590,66
20240315,125200,1475778850,8600,8590,8600,8590,23
20240315,125100,1475581060,8590,8590,8590,8590,1488
20240315,125000,1462799140,8590,8600,8600,8590,534
20240315,124900,1458212070,8590,8600,8600,8590,134
20240315,124800,1457059880,8600,8600,8600,8600,100
20240315,124700,1456199880,8600,8600,8600,8600,9
20240315,124600,1456122480,8590,8590,8590,8590,636
20240315,124500,1450659240,8590,8590,8590,8590,1
20240315,124400,1450650650,8590,8600,8600,8590,773
20240315,124300,1444008570,8600,8590,8600,8590,33
20240315,124200,1443724990,8600,8600,8600,8600,133
20240315,124100,1442581190,8600,8590,8600,8590,268
20240315,124000,1440279030,8600,8600,8600,8590,522
20240315,123900,1435794830,8600,8590,8600,8590,24
20240315,123800,1435588640,8600,8590,8600,8590,214
20240315,123700,1433748650,8590,8590,8590,8590,329
20240315,123600,1430922540,8590,8590,8590,8590,204
20240315,123500,1429170180,8590,8590,8600,8590,616
20240315,123400,1423878060,8600,8590,8600,8590,71
20240315,123300,1423268090,8600,8600,8600,8590,99
20240315,123200,1422417040,8600,8600,8600,8590,99
20240315,123100,1421566080,8600,8600,8600,8590,82
20240315,123000,1420861320,8590,8600,8600,8590,189
20240315,122900,1419236410,8590,8600,8600,8590,142
20240315,122800,1418015400,8590,8590,8600,8590,29
20240315,122700,1417766280,8600,8590,8600,8590,73
20240315,122600,1417138960,8590,8590,8600,8590,378
20240315,122500,1413890980,8590,8590,8600,8590,283
20240315,122400,1411457760,8600,8600,8600,8590,135
20240315,122300,1410297860,8590,8590,8600,8590,222
20240315,122200,1408390180,8590,8600,8600,8590,2985
20240315,122100,1382745200,8600,8590,8600,8590,111
20240315,122000,1381791040,8590,8590,8600,8590,609
20240315,121900,1376558940,8600,8590,8600,8590,54
20240315,121800,1376094820,8590,8600,8600,8590,162
20240315,121700,1374701830,8600,8590,8600,8590,686
20240315,121600,1368808430,8590,8600,8600,8590,992
20240315,121500,1360287140,8590,8590,8590,8590,23
20240315,121400,1360089570,8590,8600,8600,8590,81
20240315,121300,1359393230,8590,8590,8600,8590,50
20240315,121200,1358963720,8590,8590,8590,8590,466
20240315,121100,1354960780,8590,8590,8600,8590,59
20240315,121000,1354453960,8590,8590,8600,8590,311
20240315,120900,1351780670,8600,8590,8600,8590,109
20240315,120800,1350844020,8590,8600,8600,8590,115
20240315,120700,1349856030,8600,8600,8600,8590,347
20240315,120600,1346871980,8590,8600,8600,8590,44
20240315,120500,1346493760,8600,8600,8600,8590,107
20240315,120400,1345573790,8600,8600,8600,8600,507
20240315,120300,1341213590,8600,8600,8610,8600,477
20240315,120200,1337111380,8600,8600,8600,8600,66
20240315,120100,1336543780,8600,8600,8600,8600,329
20240315,120000,1333714380,8600,8590,8600,8590,1192
20240315,115900,1323473440,8590,8600,8600,8590,161
20240315,115800,1322089450,8590,8600,8600,8590,129
20240315,115700,1320980330,8590,8590,8590,8590,53
20240315,115600,1320525060,8590,8600,8600,8590,1316
20240315,115500,1309207680,8600,8610,8610,8600,21
20240315,115400,1309027070,8600,8610,8610,8600,62
20240315,115300,1308493860,8600,8610,8610,8600,543
20240315,115200,1303824040,8610,8600,8610,8600,201
20240315,115100,1302093640,8600,8600,8600,8600,624
20240315,115000,1296727240,8600,8600,8610,8600,213
20240315,114900,1294895420,8600,8600,8610,8600,553
20240315,114800,1290139600,8600,8600,8610,8600,35
20240315,114700,1289838500,8610,8610,8610,8610,80
20240315,114600,1289149700,8610,8610,8610,8610,584
20240315,114500,1284121460,8610,8600,8610,8600,8
20240315,114400,1284052620,8610,8600,8610,8600,141
20240315,114300,1282839920,8610,8610,8610,8600,783
20240315,114200,1276098510,8610,8610,8610,8610,79
20240315,114100,1275418320,8600,8610,8610,8600,34
20240315,114000,1275125590,8610,8610,8610,8610,1033
20240315,113900,1266231460,8610,8610,8610,8610,0
20240315,113800,1266231460,8610,8610,8610,8610,84
20240315,113700,1265508220,8620,8610,8620,8610,22
20240315,113600,1265318790,8610,8610,8610,8610,192
20240315,113500,1263665670,8610,8610,8610,8610,1
20240315,113400,1263657060,8610,8610,8620,8610,114
20240315,113300,1262675510,8610,8620,8620,8610,302
20240315,113200,1260075230,8610,8620,8620,8610,21
20240315,113100,1259894250,8620,8620,8620,8610,89
20240315,113000,1259127300,8620,8620,8620,8620,10
20240315,112900,1259041100,8620,8610,8620,8610,35
20240315,112800,1258739700,8610,8610,8610,8610,41
20240315,112700,1258386690,8610,8610,8610,8610,407
20240315,112600,1254882420,8610,8610,8610,8610,10
20240315,112500,1254796320,8610,8610,8610,8610,335
20240315,112400,1251911970,8620,8620,8620,8610,135
20240315,112300,1250749580,8620,8620,8620,8620,158
20240315,112200,1249387620,8610,8610,8620,8610,1552
20240315,112100,1236024890,8610,8610,8620,8610,684
20240315,112000,1230135150,8620,8620,8620,8610,131
20240315,111900,1229005940,8610,8610,8610,8610,83
20240315,111800,1228291310,8610,8620,8620,8610,636
20240315,111700,1222809250,8620,8610,8620,8610,105
20240315,111600,1221904200,8610,8620,8620,8610,919
20240315,111500,1213982430,8620,8620,8620,8620,82
20240315,111400,1213275590,8610,8620,8620,8610,3
20240315,111300,1213249740,8610,8620,8620,8610,27
20240315,111200,1213017220,8620,8610,8620,8610,174
20240315,111100,1211518030,8610,8620,8620,8610,50
20240315,111000,1211087070,8620,8620,8620,8620,166
20240315,110900,1209656150,8620,8610,8620,8610,23
20240315,110800,1209458110,8620,8610,8620,8610,39
20240315,110700,1209122180,8610,8610,8610,8610,25
20240315,110600,1208906930,8610,8620,8620,8610,677
20240315,110500,1203071220,8620,8630,8630,8620,371
20240315,110400,1199870320,8640,8630,8640,8630,22
20240315,110300,1199680450,8630,8630,8630,8630,2
20240315,110200,1199663190,8630,8630,8640,8630,643
20240315,110100,1194113790,8640,8630,8640,8630,170
20240315,110000,1192646040,8640,8630,8640,8630,98
20240315,105900,1191799610,8630,8640,8640,8630,300
20240315,105800,1189207860,8640,8630,8640,8630,19
20240315,105700,1189043810,8630,8630,8640,8630,141
20240315,105600,1187826970,8630,8630,8630,8630,177
20240315,105500,1186299460,8640,8620,8640,8620,231
20240315,105400,1184304940,8620,8610,8620,8600,155
20240315,105300,1182969640,8600,8590,8600,8590,96
20240315,105200,1182144980,8590,8580,8600,8580,1839
20240315,105100,1166365150,8580,8610,8620,8580,20064
20240315,105000,994002450,8610,8620,8620,8610,2167
20240315,104900,975342700,8620,8620,8620,8620,33
20240315,104800,975058240,8620,8620,8620,8620,113
20240315,104700,974084180,8620,8620,8630,8620,24
20240315,104600,973877280,8620,8630,8630,8610,874
20240315,104500,966343130,8630,8620,8630,8620,30
20240315,104400,966084510,8660,8620,8660,8620,76
20240315,104300,965427990,8610,8620,8660,8610,385
20240315,104200,962107940,8620,8650,8650,8610,5472
20240315,104100,914917960,8640,8640,8650,8640,29
20240315,104000,914667390,8650,8650,8660,8640,104
20240315,103900,913767630,8650,8640,8650,8640,388
20240315,103800,910414380,8640,8640,8650,8640,70
20240315,103700,909809210,8640,8640,8650,8640,49
20240315,103600,909385630,8640,8630,8640,8630,372
20240315,103500,906171750,8630,8630,8630,8630,37
20240315,103400,905852440,8630,8630,8630,8630,23
20240315,103300,905653950,8630,8630,8630,8630,129
20240315,103200,904540680,8630,8630,8630,8630,25
20240315,103100,904324930,8630,8650,8650,8630,1395
20240315,103000,892281430,8640,8640,8650,8640,38
20240315,102900,891953080,8640,8630,8640,8630,195
20240315,102800,890268820,8630,8630,8640,8630,104
20240315,102700,889371050,8630,8640,8640,8630,2607
20240315,102600,866846950,8640,8650,8650,8640,257
20240315,102500,864626380,8650,8640,8650,8640,51
20240315,102400,864185720,8640,8650,8660,8640,241
20240315,102300,862101740,8640,8660,8660,8640,97
20240315,102200,861263520,8640,8640,8650,8640,259
20240315,102100,859023610,8650,8640,8650,8640,137
20240315,102000,857839210,8650,8640,8650,8640,108
20240315,101900,856905560,8640,8640,8650,8640,106
20240315,101800,855989710,8640,8640,8640,8640,51
20240315,101700,855549070,8640,8640,8640,8640,133
20240315,101600,854399950,8640,8640,8640,8640,51
20240315,101500,853959310,8640,8640,8650,8640,182
20240315,101400,852386530,8640,8640,8640,8640,46
20240315,101300,851989090,8640,8640,8650,8640,65
20240315,101200,851427480,8640,8640,8650,8640,51
20240315,101100,850986740,8640,8640,8650,8640,278
20240315,101000,848583810,8640,8640,8650,8640,707
20240315,100900,842473190,8650,8640,8650,8640,564
20240315,100800,837600160,8640,8640,8650,8640,170
20240315,100700,836131330,8640,8630,8670,8620,648
20240315,100600,830538980,8630,8650,8670,8630,4079
20240315,100500,795242900,8640,8620,8650,8620,1505
20240315,100400,782240830,8620,8610,8630,8610,433
20240315,100300,778508160,8610,8610,8620,8610,227
20240315,100200,776553000,8610,8600,8620,8600,577
20240315,100100,771580120,8600,8590,8610,8590,427
20240315,100000,767907390,8590,8590,8610,8590,4213
20240315,095900,731715760,8590,8590,8600,8590,88
20240315,095800,730959420,8600,8600,8610,8590,84
20240315,095700,730237610,8590,8600,8610,8590,624
20240315,095600,724871180,8600,8600,8600,8590,544
20240315,095500,720192910,8590,8600,8610,8590,416
20240315,095400,716616180,8600,8600,8600,8600,66
20240315,095300,716048580,8600,8600,8610,8600,502
20240315,095200,711730550,8600,8590,8600,8590,252
20240315,095100,709564860,8590,8610,8620,8590,401
20240315,095000,706119910,8590,8590,8590,8580,1029
20240315,094900,697281100,8590,8590,8590,8580,4038
20240315,094800,662597020,8590,8600,8610,8590,1880
20240315,094700,646428670,8610,8600,8610,8600,1789
20240315,094600,631033000,8600,8620,8620,8600,9777
20240315,094500,546865230,8610,8630,8630,8610,1471
20240315,094400,534190010,8620,8630,8630,8620,307
20240315,094300,531543390,8630,8620,8630,8620,529
20240315,094200,526983370,8630,8620,8630,8620,631
20240315,094100,521543460,8630,8610,8630,8610,400
20240315,094000,518095480,8610,8610,8620,8610,27
20240315,093900,517862980,8620,8620,8630,8620,94
20240315,093800,517051930,8620,8620,8630,8610,183
20240315,093700,515474660,8620,8610,8630,8600,1593
20240315,093600,501769300,8600,8610,8610,8600,511
20240315,093500,497369970,8610,8600,8610,8600,1018
20240315,093400,488605990,8610,8610,8610,8600,1779
20240315,093300,473305190,8600,8600,8610,8600,711
20240315,093200,467188330,8600,8610,8620,8600,2522
20240315,093100,445480940,8610,8620,8630,8610,5864
20240315,093000,394947370,8620,8630,8630,8620,556
20240315,092900,390154280,8630,8620,8630,8620,224
20240315,092800,388223230,8620,8630,8630,8620,610
20240315,092700,382959820,8630,8620,8630,8620,404
20240315,092600,379477060,8630,8620,8630,8620,187
20240315,092500,377863820,8620,8620,8630,8620,559
20240315,092400,373045120,8620,8630,8630,8620,1212
20240315,092300,362596160,8630,8630,8630,8620,853
20240315,092200,355236830,8640,8630,8640,8630,2266
20240315,092100,335675730,8630,8640,8640,8630,959
20240315,092000,327393620,8650,8650,8650,8640,426
20240315,091900,323712210,8650,8670,8670,8650,104
20240315,091800,322812340,8650,8640,8650,8640,947
20240315,091700,314624760,8640,8630,8640,8630,603
20240315,091600,309415550,8630,8640,8640,8630,652
20240315,091500,303785780,8640,8640,8640,8630,769
20240315,091400,297142600,8640,8630,8650,8630,1550
20240315,091300,283764810,8630,8650,8650,8630,2330
20240315,091200,263634040,8650,8660,8670,8650,2470
20240315,091100,242263120,8670,8660,8670,8650,532
20240315,091000,237656560,8660,8650,8660,8650,984
20240315,090900,229141910,8660,8660,8660,8650,597
20240315,090800,223973910,8660,8660,8670,8650,1076
20240315,090700,214654990,8660,8680,8680,8660,438
20240315,090600,210859500,8670,8670,8680,8600,4615
20240315,090500,170950060,8670,8690,8690,8660,2192
20240315,090400,151944420,8680,8710,8710,8670,682
20240315,090300,146019930,8720,8730,8730,8660,6444
20240315,090200,89904770,8740,8760,8760,8720,3608
20240315,090100,58412290,8730,8760,8790,8720,425
20240315,090000,54700570,8720,8770,8770,8720,6244