KissMeData/200470/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,203200,6778686180,5020,5020,5020,5020,43307
20240312,203100,6778686180,5020,5020,5020,5020,0
20240312,203000,6778686180,5020,5020,5020,5020,0
20240312,202900,6778686180,5020,5020,5020,5020,0
20240312,202800,6778686180,5020,5020,5020,5020,0
20240312,202700,6778686180,5020,5020,5020,5020,0
20240312,202600,6778686180,5020,5020,5020,5020,0
20240312,202500,6778686180,5020,5020,5020,5020,0
20240312,202400,6778686180,5020,5020,5020,5020,0
20240312,202300,6778686180,5020,5020,5020,5020,0
20240312,202200,6778686180,5020,5020,5020,5020,0
20240312,202100,6778686180,5020,5020,5020,5020,0
20240312,202000,6778686180,5020,5020,5020,5020,0
20240312,201900,6778686180,5020,5020,5020,5020,0
20240312,201800,6778686180,5020,5020,5020,5020,0
20240312,201700,6778686180,5020,5020,5020,5020,0
20240312,201600,6778686180,5020,5020,5020,5020,0
20240312,201500,6778686180,5020,5020,5020,5020,0
20240312,201400,6778686180,5020,5020,5020,5020,0
20240312,201300,6778686180,5020,5020,5020,5020,0
20240312,201200,6778686180,5020,5020,5020,5020,0
20240312,201100,6778686180,5020,5020,5020,5020,0
20240312,201000,6778686180,5020,5020,5020,5020,0
20240312,200900,6778686180,5020,5020,5020,5020,0
20240312,200800,6778686180,5020,5020,5020,5020,0
20240312,200700,6778686180,5020,5020,5020,5020,0
20240312,200600,6778686180,5020,5020,5020,5020,0
20240312,200500,6778686180,5020,5020,5020,5020,0
20240312,200400,6778686180,5020,5020,5020,5020,0
20240312,200300,6778686180,5020,5020,5020,5020,0
20240312,200200,6778686180,5020,5020,5020,5020,43307
20240312,200100,6778686180,5020,5020,5020,5020,0
20240312,200000,6778686180,5020,5020,5020,5020,0
20240312,195900,6778686180,5020,5020,5020,5020,0
20240312,195800,6778686180,5020,5020,5020,5020,0
20240312,195700,6778686180,5020,5020,5020,5020,0
20240312,195600,6778686180,5020,5020,5020,5020,0
20240312,195500,6778686180,5020,5020,5020,5020,0
20240312,195400,6778686180,5020,5020,5020,5020,0
20240312,195300,6778686180,5020,5020,5020,5020,0
20240312,195200,6778686180,5020,5020,5020,5020,0
20240312,195100,6778686180,5020,5020,5020,5020,0
20240312,195000,6778686180,5020,5020,5020,5020,0
20240312,194900,6778686180,5020,5020,5020,5020,0
20240312,194800,6778686180,5020,5020,5020,5020,0
20240312,194700,6778686180,5020,5020,5020,5020,0
20240312,194600,6778686180,5020,5020,5020,5020,0
20240312,194500,6778686180,5020,5020,5020,5020,0
20240312,194400,6778686180,5020,5020,5020,5020,0
20240312,194300,6778686180,5020,5020,5020,5020,0
20240312,194200,6778686180,5020,5020,5020,5020,0
20240312,194100,6778686180,5020,5020,5020,5020,0
20240312,194000,6778686180,5020,5020,5020,5020,0
20240312,193900,6778686180,5020,5020,5020,5020,0
20240312,193800,6778686180,5020,5020,5020,5020,0
20240312,193700,6778686180,5020,5020,5020,5020,0
20240312,193600,6778686180,5020,5020,5020,5020,0
20240312,193500,6778686180,5020,5020,5020,5020,0
20240312,193400,6778686180,5020,5020,5020,5020,0
20240312,193300,6778686180,5020,5020,5020,5020,0
20240312,193200,6778686180,5020,5020,5020,5020,43307
20240312,193100,6778686180,5020,5020,5020,5020,0
20240312,193000,6778686180,5020,5020,5020,5020,0
20240312,192900,6778686180,5020,5020,5020,5020,0
20240312,192800,6778686180,5020,5020,5020,5020,0
20240312,192700,6778686180,5020,5020,5020,5020,0
20240312,192600,6778686180,5020,5020,5020,5020,0
20240312,192500,6778686180,5020,5020,5020,5020,0
20240312,192400,6778686180,5020,5020,5020,5020,0
20240312,192300,6778686180,5020,5020,5020,5020,0
20240312,192200,6778686180,5020,5020,5020,5020,0
20240312,192100,6778686180,5020,5020,5020,5020,0
20240312,192000,6778686180,5020,5020,5020,5020,0
20240312,191900,6778686180,5020,5020,5020,5020,0
20240312,191800,6778686180,5020,5020,5020,5020,0
20240312,191700,6778686180,5020,5020,5020,5020,0
20240312,191600,6778686180,5020,5020,5020,5020,0
20240312,191500,6778686180,5020,5020,5020,5020,0
20240312,191400,6778686180,5020,5020,5020,5020,0
20240312,191300,6778686180,5020,5020,5020,5020,0
20240312,191200,6778686180,5020,5020,5020,5020,0
20240312,191100,6778686180,5020,5020,5020,5020,0
20240312,191000,6778686180,5020,5020,5020,5020,0
20240312,190900,6778686180,5020,5020,5020,5020,0
20240312,190800,6778686180,5020,5020,5020,5020,0
20240312,190700,6778686180,5020,5020,5020,5020,0
20240312,190600,6778686180,5020,5020,5020,5020,0
20240312,190500,6778686180,5020,5020,5020,5020,0
20240312,190400,6778686180,5020,5020,5020,5020,0
20240312,190300,6778686180,5020,5020,5020,5020,0
20240312,190200,6778686180,5020,5020,5020,5020,43307
20240312,190100,6778686180,5020,5020,5020,5020,0
20240312,190000,6778686180,5020,5020,5020,5020,0
20240312,185900,6778686180,5020,5020,5020,5020,0
20240312,185800,6778686180,5020,5020,5020,5020,0
20240312,185700,6778686180,5020,5020,5020,5020,0
20240312,185600,6778686180,5020,5020,5020,5020,0
20240312,185500,6778686180,5020,5020,5020,5020,0
20240312,185400,6778686180,5020,5020,5020,5020,0
20240312,185300,6778686180,5020,5020,5020,5020,0
20240312,185200,6778686180,5020,5020,5020,5020,0
20240312,185100,6778686180,5020,5020,5020,5020,0
20240312,185000,6778686180,5020,5020,5020,5020,0
20240312,184900,6778686180,5020,5020,5020,5020,0
20240312,184800,6778686180,5020,5020,5020,5020,0
20240312,184700,6778686180,5020,5020,5020,5020,0
20240312,184600,6778686180,5020,5020,5020,5020,0
20240312,184500,6778686180,5020,5020,5020,5020,0
20240312,184400,6778686180,5020,5020,5020,5020,0
20240312,184300,6778686180,5020,5020,5020,5020,0
20240312,184200,6778686180,5020,5020,5020,5020,0
20240312,184100,6778686180,5020,5020,5020,5020,0
20240312,184000,6778686180,5020,5020,5020,5020,0
20240312,183900,6778686180,5020,5020,5020,5020,0
20240312,183800,6778686180,5020,5020,5020,5020,0
20240312,183700,6778686180,5020,5020,5020,5020,0
20240312,183600,6778686180,5020,5020,5020,5020,0
20240312,183500,6778686180,5020,5020,5020,5020,0
20240312,183400,6778686180,5020,5020,5020,5020,0
20240312,183300,6778686180,5020,5020,5020,5020,0
20240312,183200,6778686180,5020,5020,5020,5020,43307
20240312,183100,6778686180,5020,5020,5020,5020,0
20240312,183000,6778686180,5020,5020,5020,5020,0
20240312,182900,6778686180,5020,5020,5020,5020,0
20240312,182800,6778686180,5020,5020,5020,5020,0
20240312,182700,6778686180,5020,5020,5020,5020,0
20240312,182600,6778686180,5020,5020,5020,5020,0
20240312,182500,6778686180,5020,5020,5020,5020,0
20240312,182400,6778686180,5020,5020,5020,5020,0
20240312,182300,6778686180,5020,5020,5020,5020,0
20240312,182200,6778686180,5020,5020,5020,5020,0
20240312,182100,6778686180,5020,5020,5020,5020,0
20240312,182000,6778686180,5020,5020,5020,5020,0
20240312,181900,6778686180,5020,5020,5020,5020,0
20240312,181800,6778686180,5020,5020,5020,5020,0
20240312,181700,6778686180,5020,5020,5020,5020,0
20240312,181600,6778686180,5020,5020,5020,5020,0
20240312,181500,6778686180,5020,5020,5020,5020,0
20240312,181400,6778686180,5020,5020,5020,5020,0
20240312,181300,6778686180,5020,5020,5020,5020,0
20240312,181200,6778686180,5020,5020,5020,5020,0
20240312,181100,6778686180,5020,5020,5020,5020,0
20240312,181000,6778686180,5020,5020,5020,5020,0
20240312,180900,6778686180,5020,5020,5020,5020,0
20240312,180800,6778686180,5020,5020,5020,5020,0
20240312,180700,6778686180,5020,5020,5020,5020,0
20240312,180600,6778686180,5020,5020,5020,5020,0
20240312,180500,6778686180,5020,5020,5020,5020,0
20240312,180400,6778686180,5020,5020,5020,5020,0
20240312,180300,6778686180,5020,5020,5020,5020,0
20240312,180200,6778686180,5020,5020,5020,5020,43307
20240312,180100,6778686180,5020,5020,5020,5020,0
20240312,180000,6778686180,5020,5020,5020,5020,0
20240312,175900,6778686180,5020,5020,5020,5020,0
20240312,175800,6778686180,5020,5020,5020,5020,0
20240312,175700,6778686180,5020,5020,5020,5020,0
20240312,175600,6778686180,5020,5020,5020,5020,0
20240312,175500,6778686180,5020,5020,5020,5020,0
20240312,175400,6778686180,5020,5020,5020,5020,0
20240312,175300,6778686180,5020,5020,5020,5020,0
20240312,175200,6778686180,5020,5020,5020,5020,0
20240312,175100,6778686180,5020,5020,5020,5020,0
20240312,175000,6778686180,5020,5020,5020,5020,0
20240312,174900,6778686180,5020,5020,5020,5020,0
20240312,174800,6778686180,5020,5020,5020,5020,0
20240312,174700,6778686180,5020,5020,5020,5020,0
20240312,174600,6778686180,5020,5020,5020,5020,0
20240312,174500,6778686180,5020,5020,5020,5020,0
20240312,174400,6778686180,5020,5020,5020,5020,0
20240312,174300,6778686180,5020,5020,5020,5020,0
20240312,174200,6778686180,5020,5020,5020,5020,0
20240312,174100,6778686180,5020,5020,5020,5020,0
20240312,174000,6778686180,5020,5020,5020,5020,0
20240312,173900,6778686180,5020,5020,5020,5020,0
20240312,173800,6778686180,5020,5020,5020,5020,0
20240312,173700,6778686180,5020,5020,5020,5020,0
20240312,173600,6778686180,5020,5020,5020,5020,0
20240312,173500,6778686180,5020,5020,5020,5020,0
20240312,173400,6778686180,5020,5020,5020,5020,0
20240312,173300,6778686180,5020,5020,5020,5020,0
20240312,173200,6778686180,5020,5020,5020,5020,43307
20240312,173100,6778686180,5020,5020,5020,5020,0
20240312,173000,6778686180,5020,5020,5020,5020,0
20240312,172900,6778686180,5020,5020,5020,5020,0
20240312,172800,6778686180,5020,5020,5020,5020,0
20240312,172700,6778686180,5020,5020,5020,5020,0
20240312,172600,6778686180,5020,5020,5020,5020,0
20240312,172500,6778686180,5020,5020,5020,5020,0
20240312,172400,6778686180,5020,5020,5020,5020,0
20240312,172300,6778686180,5020,5020,5020,5020,0
20240312,172200,6778686180,5020,5020,5020,5020,0
20240312,172100,6778686180,5020,5020,5020,5020,0
20240312,172000,6778686180,5020,5020,5020,5020,0
20240312,171900,6778686180,5020,5020,5020,5020,0
20240312,171800,6778686180,5020,5020,5020,5020,0
20240312,171700,6778686180,5020,5020,5020,5020,0
20240312,171600,6778686180,5020,5020,5020,5020,0
20240312,171500,6778686180,5020,5020,5020,5020,0
20240312,171400,6778686180,5020,5020,5020,5020,0
20240312,171300,6778686180,5020,5020,5020,5020,0
20240312,171200,6778686180,5020,5020,5020,5020,0
20240312,171100,6778686180,5020,5020,5020,5020,0
20240312,171000,6778686180,5020,5020,5020,5020,0
20240312,170900,6778686180,5020,5020,5020,5020,0
20240312,170800,6778686180,5020,5020,5020,5020,0
20240312,170700,6778686180,5020,5020,5020,5020,0
20240312,170600,6778686180,5020,5020,5020,5020,0
20240312,170500,6778686180,5020,5020,5020,5020,0
20240312,170400,6778686180,5020,5020,5020,5020,0
20240312,170300,6778686180,5020,5020,5020,5020,0
20240312,170200,6778686180,5020,5020,5020,5020,43307
20240312,170100,6778686180,5020,5020,5020,5020,0
20240312,170000,6778686180,5020,5020,5020,5020,0
20240312,165900,6778686180,5020,5020,5020,5020,0
20240312,165800,6778686180,5020,5020,5020,5020,0
20240312,165700,6778686180,5020,5020,5020,5020,0
20240312,165600,6778686180,5020,5020,5020,5020,0
20240312,165500,6778686180,5020,5020,5020,5020,0
20240312,165400,6778686180,5020,5020,5020,5020,0
20240312,165300,6778686180,5020,5020,5020,5020,0
20240312,165200,6778686180,5020,5020,5020,5020,0
20240312,165100,6778686180,5020,5020,5020,5020,0
20240312,165000,6778686180,5020,5020,5020,5020,0
20240312,164900,6778686180,5020,5020,5020,5020,0
20240312,164800,6778686180,5020,5020,5020,5020,0
20240312,164700,6778686180,5020,5020,5020,5020,0
20240312,164600,6778686180,5020,5020,5020,5020,0
20240312,164500,6778686180,5020,5020,5020,5020,0
20240312,164400,6778686180,5020,5020,5020,5020,0
20240312,164300,6778686180,5020,5020,5020,5020,0
20240312,164200,6778686180,5020,5020,5020,5020,0
20240312,164100,6778686180,5020,5020,5020,5020,0
20240312,164000,6778686180,5020,5020,5020,5020,0
20240312,163900,6778686180,5020,5020,5020,5020,0
20240312,163800,6778686180,5020,5020,5020,5020,0
20240312,163700,6778686180,5020,5020,5020,5020,0
20240312,163600,6778686180,5020,5020,5020,5020,0
20240312,163500,6778686180,5020,5020,5020,5020,0
20240312,163400,6778686180,5020,5020,5020,5020,0
20240312,163300,6778686180,5020,5020,5020,5020,0
20240312,163200,6778686180,5020,5020,5020,5020,43307
20240312,163100,6778686180,5020,5020,5020,5020,0
20240312,163000,6778686180,5020,5020,5020,5020,0
20240312,162900,6778686180,5020,5020,5020,5020,0
20240312,162800,6778686180,5020,5020,5020,5020,0
20240312,162700,6778686180,5020,5020,5020,5020,0
20240312,162600,6778686180,5020,5020,5020,5020,0
20240312,162500,6778686180,5020,5020,5020,5020,0
20240312,162400,6778686180,5020,5020,5020,5020,0
20240312,162300,6778686180,5020,5020,5020,5020,0
20240312,162200,6778686180,5020,5020,5020,5020,0
20240312,162100,6778686180,5020,5020,5020,5020,0
20240312,162000,6778686180,5020,5020,5020,5020,0
20240312,161900,6778686180,5020,5020,5020,5020,0
20240312,161800,6778686180,5020,5020,5020,5020,0
20240312,161700,6778686180,5020,5020,5020,5020,0
20240312,161600,6778686180,5020,5020,5020,5020,0
20240312,161500,6778686180,5020,5020,5020,5020,0
20240312,161400,6778686180,5020,5020,5020,5020,0
20240312,161300,6778686180,5020,5020,5020,5020,0
20240312,161200,6778686180,5020,5020,5020,5020,0
20240312,161100,6778686180,5020,5020,5020,5020,0
20240312,161000,6778686180,5020,5020,5020,5020,0
20240312,160900,6778686180,5020,5020,5020,5020,0
20240312,160800,6778686180,5020,5020,5020,5020,0
20240312,160700,6778686180,5020,5020,5020,5020,0
20240312,160600,6778686180,5020,5020,5020,5020,0
20240312,160500,6778686180,5020,5020,5020,5020,0
20240312,160400,6778686180,5020,5020,5020,5020,0
20240312,160300,6778686180,5020,5020,5020,5020,0
20240312,160200,6778686180,5020,5020,5020,5020,43307
20240312,160100,6778686180,5020,5020,5020,5020,0
20240312,160000,6778686180,5020,5020,5020,5020,0
20240312,155900,6778686180,5020,5020,5020,5020,0
20240312,155800,6778686180,5020,5020,5020,5020,0
20240312,155700,6778686180,5020,5020,5020,5020,0
20240312,155600,6778686180,5020,5020,5020,5020,0
20240312,155500,6778686180,5020,5020,5020,5020,0
20240312,155400,6778686180,5020,5020,5020,5020,0
20240312,155300,6778686180,5020,5020,5020,5020,0
20240312,155200,6778686180,5020,5020,5020,5020,0
20240312,155100,6778686180,5020,5020,5020,5020,0
20240312,155000,6778686180,5020,5020,5020,5020,0
20240312,154900,6778686180,5020,5020,5020,5020,0
20240312,154800,6778686180,5020,5020,5020,5020,0
20240312,154700,6778686180,5020,5020,5020,5020,0
20240312,154600,6778686180,5020,5020,5020,5020,0
20240312,154500,6778686180,5020,5020,5020,5020,0
20240312,154400,6778686180,5020,5020,5020,5020,0
20240312,154300,6778686180,5020,5020,5020,5020,0
20240312,154200,6778686180,5020,5020,5020,5020,0
20240312,154100,6778686180,5020,5020,5020,5020,0
20240312,154000,6778686180,5020,5020,5020,5020,0
20240312,153900,6778686180,5020,5020,5020,5020,0
20240312,153800,6778686180,5020,5020,5020,5020,0
20240312,153700,6778686180,5020,5020,5020,5020,0
20240312,153600,6778686180,5020,5020,5020,5020,0
20240312,153500,6778686180,5020,5020,5020,5020,0
20240312,153400,6778686180,5020,5020,5020,5020,0
20240312,153300,6778686180,5020,5020,5020,5020,0
20240312,153200,6778686180,5020,5020,5020,5020,43307
20240312,153100,6778686180,5020,5020,5020,5020,0
20240312,153000,6778686180,5020,5020,5020,5020,43307
20240312,152900,6561285040,5040,5040,5040,5040,0
20240312,152800,6561285040,5040,5040,5040,5040,0
20240312,152700,6561285040,5040,5040,5040,5040,0
20240312,152600,6561285040,5040,5040,5040,5040,0
20240312,152500,6561285040,5040,5040,5040,5040,0
20240312,152400,6561285040,5040,5040,5040,5040,0
20240312,152300,6561285040,5040,5040,5040,5040,0
20240312,152200,6561285040,5040,5040,5040,5040,0
20240312,152100,6561285040,5040,5040,5040,5040,0
20240312,152000,6561285040,5040,5040,5040,5040,0
20240312,151900,6561285040,5040,5030,5050,5030,16515
20240312,151800,6478150660,5040,5030,5040,5030,5506
20240312,151700,6450444080,5040,5030,5040,5030,11117
20240312,151600,6394502270,5040,5040,5050,5030,2591
20240312,151500,6381445730,5030,5040,5050,5030,16561
20240312,151400,6298106850,5040,5050,5050,5040,12000
20240312,151300,6237609730,5050,5050,5050,5040,1527
20240312,151200,6229912360,5050,5060,5060,5050,4597
20240312,151100,6206688480,5060,5060,5060,5040,10314
20240312,151000,6154625530,5050,5050,5060,5050,1900
20240312,150900,6145022800,5060,5070,5070,5050,5500
20240312,150800,6117224820,5070,5070,5080,5060,8215
20240312,150700,6075629650,5070,5080,5080,5070,2752
20240312,150600,6061658270,5070,5080,5080,5070,443
20240312,150500,6059411240,5080,5080,5080,5070,1497
20240312,150400,6051819180,5080,5090,5090,5080,3390
20240312,150300,6034594970,5080,5090,5090,5080,1943
20240312,150200,6024711550,5090,5080,5090,5070,1769
20240312,150100,6015725840,5080,5080,5090,5070,3323
20240312,150000,5998845200,5080,5070,5080,5070,521
20240312,145900,5996199500,5080,5080,5090,5070,6263
20240312,145800,5964370290,5080,5070,5080,5070,5370
20240312,145700,5937116490,5070,5070,5070,5050,5423
20240312,145600,5909672850,5060,5080,5080,5060,8531
20240312,145500,5866418640,5070,5080,5080,5070,5471
20240312,145400,5838661950,5080,5080,5080,5070,1563
20240312,145300,5830726920,5080,5080,5080,5070,1737
20240312,145200,5821904280,5080,5090,5090,5080,1496
20240312,145100,5814304390,5090,5080,5090,5070,1187
20240312,145000,5808275280,5080,5050,5080,5050,33310
20240312,144900,5639596100,5040,5070,5070,5040,1886
20240312,144800,5630060660,5050,5060,5070,5050,1200
20240312,144700,5623992660,5070,5070,5070,5070,202
20240312,144600,5622968520,5070,5060,5070,5040,6658
20240312,144500,5589336490,5050,5070,5070,5050,1469
20240312,144400,5581906970,5070,5060,5070,5060,873
20240312,144300,5577488620,5070,5060,5070,5060,2074
20240312,144200,5566979250,5070,5060,5070,5060,462
20240312,144100,5564640250,5070,5060,5070,5050,5439
20240312,144000,5537140740,5070,5060,5070,5050,1535
20240312,143900,5529376640,5080,5080,5080,5060,3359
20240312,143800,5512345000,5080,5060,5080,5060,2175
20240312,143700,5501303470,5070,5070,5070,5060,931
20240312,143600,5496588930,5060,5050,5070,5050,479
20240312,143500,5494167750,5080,5040,5090,5040,13980
20240312,143400,5423238730,5030,5040,5040,5030,3134
20240312,143300,5407443640,5050,5040,5050,5040,909
20240312,143200,5402858280,5040,5040,5040,5040,56
20240312,143100,5402576040,5040,5040,5040,5040,1827
20240312,143000,5393367960,5040,5020,5040,5020,5210
20240312,142900,5367144660,5020,5040,5040,5020,3095
20240312,142800,5351595470,5020,5030,5030,5020,1427
20240312,142700,5344431210,5030,5040,5040,5030,2201
20240312,142600,5333350080,5040,5030,5040,5030,201
20240312,142500,5332337050,5030,5030,5030,5030,3600
20240312,142400,5314229050,5030,5030,5030,5030,1150
20240312,142300,5308444550,5040,5040,5040,5040,5252
20240312,142200,5281974470,5050,5050,5050,5030,5555
20240312,142100,5254026630,5040,5040,5050,5040,640
20240312,142000,5250801020,5050,5040,5050,5040,1131
20240312,141900,5245098770,5050,5060,5060,5040,3888
20240312,141800,5225497640,5050,5040,5050,5040,5142
20240312,141700,5199579770,5040,5050,5050,5040,931
20240312,141600,5194878290,5060,5050,5060,5050,313
20240312,141500,5193297480,5060,5060,5060,5050,1144
20240312,141400,5187519960,5060,5050,5060,5040,1520
20240312,141300,5179850160,5050,5050,5050,5040,89
20240312,141200,5179401450,5050,5050,5060,5050,1841
20240312,141100,5170104370,5060,5060,5060,5060,510
20240312,141000,5167523770,5060,5060,5060,5060,365
20240312,140900,5165676870,5040,5060,5060,5040,4253
20240312,140800,5144228750,5060,5060,5060,5060,72
20240312,140700,5143864430,5040,5070,5070,5040,1201
20240312,140600,5137800820,5050,5060,5070,5050,2350
20240312,140500,5125889140,5070,5060,5070,5050,1267
20240312,140400,5119490110,5060,5060,5060,5050,2434
20240312,140300,5107174510,5060,5060,5060,5050,1088
20240312,140200,5101680050,5060,5050,5060,5050,149
20240312,140100,5100927590,5050,5050,5050,5050,0
20240312,140000,5100927590,5050,5050,5050,5040,1963
20240312,135900,5091016500,5050,5040,5050,5040,2698
20240312,135800,5077416560,5050,5040,5060,5040,1331
20240312,135700,5070694080,5040,5060,5060,5040,1942
20240312,135600,5060881210,5040,5060,5070,5040,4808
20240312,135500,5036600860,5060,5070,5070,5060,1977
20240312,135400,5026595230,5070,5060,5080,5060,3111
20240312,135300,5010821640,5070,5070,5070,5070,212
20240312,135200,5009746800,5060,5080,5080,5050,10053
20240312,135100,4958919080,5070,5070,5070,5060,2383
20240312,135000,4946844590,5070,5070,5080,5060,2025
20240312,134900,4936587020,5090,5080,5090,5070,557
20240312,134800,4933762330,5090,5080,5090,5080,1650
20240312,134700,4925379540,5080,5080,5090,5080,1504
20240312,134600,4917739210,5080,5090,5090,5080,2426
20240312,134500,4905412770,5090,5090,5090,5090,1838
20240312,134400,4896057350,5090,5090,5100,5080,4662
20240312,134300,4872328810,5080,5080,5090,5070,7235
20240312,134200,4835576100,5080,5070,5080,5070,1239
20240312,134100,4829283310,5080,5080,5080,5070,858
20240312,134000,4824924690,5080,5060,5080,5060,1381
20240312,133900,4817923030,5070,5070,5080,5070,1383
20240312,133800,4810910700,5070,5070,5080,5060,973
20240312,133700,4805978770,5070,5070,5070,5070,132
20240312,133600,4805309530,5070,5070,5070,5070,692
20240312,133500,4801801090,5080,5060,5080,5060,2025
20240312,133400,4791535570,5080,5070,5080,5070,1258
20240312,133300,4785157490,5070,5070,5070,5060,1554
20240312,133200,4777292710,5070,5050,5070,5050,2325
20240312,133100,4765545140,5050,5070,5070,5050,2218
20240312,133000,4754326450,5070,5080,5080,5070,2357
20240312,132900,4742376450,5080,5080,5080,5070,1696
20240312,132800,4733766970,5080,5080,5090,5070,3403
20240312,132700,4716481040,5080,5080,5080,5070,992
20240312,132600,4711450160,5080,5080,5080,5070,4904
20240312,132500,4686567740,5080,5080,5080,5070,1921
20240312,132400,4676812110,5090,5080,5090,5070,1469
20240312,132300,4669349680,5080,5070,5080,5060,1763
20240312,132200,4660401510,5070,5070,5070,5070,1041
20240312,132100,4655123640,5070,5060,5070,5050,2623
20240312,132000,4641851730,5070,5070,5070,5060,1714
20240312,131900,4633176350,5070,5060,5070,5050,1657
20240312,131800,4624790600,5060,5070,5080,5050,7711
20240312,131700,4585800750,5060,5070,5070,5060,1950
20240312,131600,4575915150,5060,5070,5070,5060,1812
20240312,131500,4566744370,5070,5070,5080,5060,2716
20240312,131400,4552980970,5070,5060,5080,5060,1343
20240312,131300,4546178970,5080,5070,5080,5060,1724
20240312,131200,4537440780,5080,5070,5080,5060,268
20240312,131100,4536082920,5070,5070,5070,5060,3807
20240312,131000,4516785060,5090,5090,5090,5080,4374
20240312,130900,4494564800,5090,5070,5090,5070,1785
20240312,130800,4485496990,5080,5070,5080,5070,2260
20240312,130700,4474019690,5070,5090,5090,5070,1722
20240312,130600,4465262320,5090,5070,5090,5070,1657
20240312,130500,4456834160,5070,5100,5110,5070,17687
20240312,130400,4366874410,5090,5090,5100,5090,3117
20240312,130300,4350992700,5100,5090,5100,5090,16224
20240312,130200,4268328250,5090,5080,5090,5070,6239
20240312,130100,4236632370,5080,5070,5080,5060,5500
20240312,130000,4208780500,5060,5070,5080,5060,3791
20240312,125900,4189558370,5070,5090,5090,5070,5912
20240312,125800,4159522100,5090,5080,5090,5070,8254
20240312,125700,4117554380,5080,5070,5090,5070,9315
20240312,125600,4070220380,5070,5040,5080,5040,12938
20240312,125500,4004749940,5040,5030,5050,5030,1697
20240312,125400,3996207060,5050,5040,5050,5040,2783
20240312,125300,3982156740,5040,5030,5040,5030,299
20240312,125200,3980651040,5040,5030,5040,5030,2532
20240312,125100,3967899860,5030,5030,5030,5030,2596
20240312,125000,3954841980,5020,5020,5020,5020,744
20240312,124900,3951107100,5030,5030,5030,5020,4177
20240312,124800,3930118500,5020,5020,5020,5020,13
20240312,124700,3930053240,5020,5030,5030,5020,651
20240312,124600,3926785110,5020,5020,5020,5020,1467
20240312,124500,3919420770,5020,5030,5030,5020,1110
20240312,124400,3913844470,5030,5030,5030,5020,485
20240312,124300,3911409550,5030,5030,5030,5030,0
20240312,124200,3911409550,5030,5020,5030,5020,2913
20240312,124100,3896786260,5020,5020,5020,5020,245
20240312,124000,3895556360,5020,5010,5020,5010,3097
20240312,123900,3880011050,5010,5020,5020,5010,2368
20240312,123800,3868147000,5020,5010,5020,5010,2423
20240312,123700,3856007670,5010,5000,5010,5000,4622
20240312,123600,3832852450,5000,5010,5010,5000,1171
20240312,123500,3826985750,5010,5010,5010,5010,4768
20240312,123400,3803098070,5010,5020,5020,5010,13
20240312,123300,3803032880,5020,5020,5020,5020,1
20240312,123200,3803027860,5030,5010,5030,5010,305
20240312,123100,3801494240,5010,5010,5010,5010,291
20240312,123000,3800036330,5010,5010,5010,5010,1284
20240312,122900,3793603490,5000,5010,5010,5000,1743
20240312,122800,3784887840,5010,5010,5010,5010,690
20240312,122700,3781430940,5010,5010,5010,5010,1711
20240312,122600,3772858830,5010,5010,5020,5000,1265
20240312,122500,3766521450,5020,5020,5020,5020,28
20240312,122400,3766380890,5010,5020,5020,5010,573
20240312,122300,3763509960,5020,5010,5020,5010,585
20240312,122200,3760573770,5010,5010,5010,5010,140
20240312,122100,3759872370,5000,5000,5000,5000,120
20240312,122000,3759272370,5000,5010,5010,5000,2584
20240312,121900,3746349960,5010,5010,5010,5010,384
20240312,121800,3744426120,5010,5010,5010,5010,0
20240312,121700,3744426120,5010,5000,5010,4995,7668
20240312,121600,3706072995,5000,5010,5010,5000,5141
20240312,121500,3680357995,5010,5010,5010,5010,0
20240312,121400,3680357995,5010,5010,5010,5010,1902
20240312,121300,3670828975,5010,5010,5010,5010,998
20240312,121200,3665828995,5010,5020,5030,5010,2021
20240312,121100,3655690085,5020,5020,5020,5020,2351
20240312,121000,3643888065,5020,5030,5030,5020,952
20240312,120900,3639099515,5030,5030,5030,5030,100
20240312,120800,3638596515,5030,5030,5030,5030,745
20240312,120700,3634849165,5020,5040,5040,5020,116
20240312,120600,3634266785,5020,5020,5020,5020,0
20240312,120500,3634266785,5020,5030,5030,5020,5066
20240312,120400,3608811285,5040,5030,5050,5030,605
20240312,120300,3605768085,5050,5050,5060,5040,1139
20240312,120200,3600020785,5050,5040,5050,5040,5636
20240312,120100,3571563815,5040,5030,5040,5030,1623
20240312,120000,3563393025,5030,5030,5030,5010,536
20240312,115900,3560701345,5020,5020,5020,5020,798
20240312,115800,3556695385,5020,5020,5030,5020,626
20240312,115700,3553552575,5040,5040,5040,5030,610
20240312,115600,3550480705,5040,5020,5040,5020,3683
20240312,115500,3531964405,5020,5010,5020,5010,995
20240312,115400,3526977365,5010,5020,5020,5010,207
20240312,115300,3525938235,5020,5020,5020,5000,1402
20240312,115200,3518901715,5020,5000,5020,5000,698
20240312,115100,3515398895,5030,5000,5030,5000,2864
20240312,115000,3501056815,5020,5010,5020,5000,475
20240312,114900,3498675405,4995,5000,5000,4995,2285
20240312,114800,3487260565,5010,5000,5010,5000,26
20240312,114700,3487130505,4995,4995,4995,4995,765
20240312,114600,3483309330,4995,5000,5000,4995,1057
20240312,114500,3478026950,5000,4995,5010,4995,150
20240312,114400,3477277315,5000,5000,5000,4995,3126
20240312,114300,3461662750,5000,5000,5010,5000,1541
20240312,114200,3453948520,5000,4995,5000,4995,1180
20240312,114100,3448050415,4995,4995,4995,4995,469
20240312,114000,3445707760,4995,5000,5000,4995,3299
20240312,113900,3429216130,5000,5000,5000,5000,1697
20240312,113800,3420731130,5000,5000,5010,5000,1994
20240312,113700,3410761120,5000,5010,5010,5000,2811
20240312,113600,3396697600,5010,5010,5020,5010,2039
20240312,113500,3386480200,5020,5000,5020,5000,706
20240312,113400,3382945630,5000,5010,5010,5000,26
20240312,113300,3382815480,5010,5000,5010,5000,4265
20240312,113200,3361489180,5020,5020,5020,5000,4502
20240312,113100,3338946080,5020,5020,5020,5010,6644
20240312,113000,3305640800,5020,5020,5020,5020,486
20240312,112900,3303201080,5020,5020,5030,5020,1785
20240312,112800,3294240350,5020,5020,5020,5020,8750
20240312,112700,3250315350,5030,5030,5030,5020,2126
20240312,112600,3239623980,5040,5050,5050,5030,6136
20240312,112500,3208724870,5050,5050,5060,5040,966
20240312,112400,3203851670,5050,5050,5060,5040,250
20240312,112300,3202591230,5050,5050,5050,5050,685
20240312,112200,3199131980,5050,5050,5060,5050,960
20240312,112100,3194283590,5060,5050,5060,5050,952
20240312,112000,3189468720,5050,5050,5060,5050,707
20240312,111900,3185893170,5060,5050,5060,5050,107
20240312,111800,3185352690,5050,5060,5060,5050,1899
20240312,111700,3175760460,5060,5050,5060,5050,1333
20240312,111600,3169016680,5060,5060,5060,5060,1834
20240312,111500,3159736640,5060,5060,5060,5060,3686
20240312,111400,3141085480,5050,5060,5070,5050,2174
20240312,111300,3130084580,5060,5050,5070,5040,7346
20240312,111200,3092949980,5060,5030,5060,5030,12217
20240312,111100,3031288390,5030,5030,5040,5030,1289
20240312,111000,3024804680,5030,5030,5040,5030,1670
20240312,110900,3016404570,5030,5020,5030,5010,1746
20240312,110800,3007634780,5030,5030,5030,5020,3645
20240312,110700,2989336280,5030,5040,5040,5020,435
20240312,110600,2987148170,5030,5020,5030,5020,3564
20240312,110500,2969256610,5030,5040,5040,5030,238
20240312,110400,2968059180,5040,5020,5040,5020,240
20240312,110300,2966854340,5020,5040,5040,5020,10206
20240312,110200,2915548790,5030,5040,5040,5030,3051
20240312,110100,2900201770,5040,5040,5040,5040,1505
20240312,110000,2892616570,5040,5040,5050,5040,2695
20240312,105900,2879033660,5040,5040,5050,5040,1322
20240312,105800,2872367780,5050,5040,5050,5040,1215
20240312,105700,2866244150,5040,5040,5040,5040,3216
20240312,105600,2850035510,5040,5030,5040,5020,1991
20240312,105500,2840021770,5030,5030,5030,5030,578
20240312,105400,2837114430,5030,5020,5030,5020,558
20240312,105300,2834309770,5030,5030,5030,5020,2397
20240312,105200,2822254270,5030,5030,5040,5020,2617
20240312,105100,2809103590,5030,5040,5040,5030,1704
20240312,105000,2800520920,5040,5050,5050,5040,56
20240312,104900,2800238220,5050,5030,5050,5030,197
20240312,104800,2799247250,5030,5030,5030,5020,1722
20240312,104700,2790585650,5030,5020,5030,5020,23
20240312,104600,2790470020,5020,5030,5050,5020,3380
20240312,104500,2773421260,5020,5040,5040,5010,1939
20240312,104400,2763693710,5020,5030,5050,5020,4435
20240312,104300,2741376490,5030,5020,5030,5020,2025
20240312,104200,2731196360,5020,5020,5020,5020,328
20240312,104100,2729549800,5020,5020,5020,5010,539
20240312,104000,2726846890,5010,5000,5010,5000,200
20240312,103900,2725846560,5000,5010,5010,5000,3293
20240312,103800,2709349900,5010,5020,5020,5000,4054
20240312,103700,2689055810,5020,5040,5040,5020,4851
20240312,103600,2664673710,5050,5030,5050,5030,1857
20240312,103500,2655299450,5040,5030,5040,5030,1609
20240312,103400,2647201120,5050,5030,5050,5030,2206
20240312,103300,2636094440,5050,5050,5050,5030,589
20240312,103200,2633122020,5050,5050,5060,5030,3063
20240312,103100,2617686230,5040,5040,5060,5040,5290
20240312,103000,2590972430,5040,5040,5050,5040,415
20240312,102900,2588880810,5040,5050,5050,5040,5473
20240312,102800,2561262180,5040,5030,5060,5030,13193
20240312,102700,2494721770,5030,5020,5030,5010,4040
20240312,102600,2474406850,5020,5020,5020,5010,1819
20240312,102500,2465287320,5020,5020,5030,5020,2832
20240312,102400,2451054960,5020,5030,5030,5020,2269
20240312,102300,2439654050,5030,5030,5040,5020,1564
20240312,102200,2431788770,5030,5020,5030,5020,3149
20240312,102100,2415950810,5020,5020,5020,5010,1874
20240312,102000,2406545380,5020,5020,5020,5020,4317
20240312,101900,2384874040,5020,5020,5020,5020,462
20240312,101800,2382554800,5030,5020,5030,5010,4689
20240312,101700,2359015010,5010,5000,5030,5000,1403
20240312,101600,2351987310,5000,5010,5030,5000,7568
20240312,101500,2314144950,5010,5030,5030,5010,3586
20240312,101400,2296148630,5030,5030,5030,5030,161
20240312,101300,2295338800,5040,5040,5040,5030,1414
20240312,101200,2288225640,5030,5020,5030,5020,2887
20240312,101100,2273722330,5030,5010,5030,5010,5397
20240312,101000,2246633390,5010,5010,5020,5010,1874
20240312,100900,2237244400,5010,5010,5020,5010,722
20240312,100800,2233620880,5030,5030,5030,5020,905
20240312,100700,2229069930,5000,5030,5030,5000,5994
20240312,100600,2199041040,5030,5030,5040,5020,1283
20240312,100500,2192598260,5020,5030,5040,5020,6967
20240312,100400,2157616980,5040,5030,5050,5030,3167
20240312,100300,2141684150,5050,5030,5050,5030,3095
20240312,100200,2126086850,5040,5040,5040,5020,1389
20240312,100100,2119095440,5030,5030,5040,5020,3631
20240312,100000,2100837540,5030,5040,5050,5030,4126
20240312,095900,2080044640,5050,5050,5060,5050,6072
20240312,095800,2049374040,5050,5030,5050,5030,4180
20240312,095700,2028290830,5050,5050,5050,5040,3288
20240312,095600,2011703160,5050,5050,5060,5040,9891
20240312,095500,1961800110,5050,5040,5060,5030,5454
20240312,095400,1934241860,5040,5030,5050,5020,4453
20240312,095300,1911804330,5050,5020,5050,5020,5066
20240312,095200,1886291150,5040,5020,5040,4995,7034
20240312,095100,1851048755,5050,5030,5050,5020,10005
20240312,095000,1800764215,5040,5050,5050,5040,4726
20240312,094900,1776915515,5040,5030,5060,5030,9021
20240312,094800,1731393625,5030,5020,5030,5020,1205
20240312,094700,1725334305,5020,5030,5030,5020,7521
20240312,094600,1687509425,5020,5020,5030,5020,2816
20240312,094500,1673373045,5010,5010,5010,5010,3784
20240312,094400,1654415205,5010,4990,5010,4990,2594
20240312,094300,1641449285,4990,5000,5000,4985,934
20240312,094200,1636784350,4990,4975,4990,4975,1752
20240312,094100,1628053885,4975,4970,4990,4965,1420
20240312,094000,1620991905,4965,4965,4980,4965,1722
20240312,093900,1612438570,4965,4965,4980,4965,9617
20240312,093800,1564595140,4965,4970,4970,4965,6218
20240312,093700,1533706765,4980,4980,4980,4965,6864
20240312,093600,1499597500,4980,4975,4980,4965,2680
20240312,093500,1486259105,4975,4975,4975,4965,5218
20240312,093400,1460311765,4985,4980,4985,4975,6103
20240312,093300,1429935370,4975,4980,4980,4970,2029
20240312,093200,1419841930,4980,4980,4980,4975,429
20240312,093100,1417707210,4975,4985,5000,4975,2627
20240312,093000,1404629865,5000,5010,5020,4985,4430
20240312,092900,1382452565,5020,5010,5020,5010,2104
20240312,092800,1371911425,5010,5030,5030,5010,3771
20240312,092700,1352967525,5030,5040,5040,5020,7160
20240312,092600,1316985505,5040,4985,5040,4980,11227
20240312,092500,1260650735,5000,4970,5000,4960,4363
20240312,092400,1238973135,4965,4985,4985,4965,2758
20240312,092300,1225262265,4985,4995,4995,4970,9298
20240312,092200,1178931345,5000,4990,5000,4990,1057
20240312,092100,1173654205,4995,4980,5000,4980,3712
20240312,092000,1155103710,4980,4965,5000,4955,15083
20240312,091900,1080199350,4965,4990,4990,4965,4226
20240312,091800,1059168515,4990,5000,5010,4990,7399
20240312,091700,1022166540,5000,5020,5030,5000,6424
20240312,091600,989967430,5030,5050,5050,5030,12908
20240312,091500,924911090,5040,5030,5050,5020,17006
20240312,091400,839246770,5030,5030,5040,5010,7316
20240312,091300,802436800,5030,4985,5040,4985,22539
20240312,091200,689754790,4985,5010,5020,4985,1813
20240312,091100,680693490,5010,5030,5030,4995,2817
20240312,091000,666541310,5030,4980,5030,4975,5753
20240312,090900,637729790,4990,4970,4990,4970,1122
20240312,090800,632149950,4950,4950,4980,4950,13466
20240312,090700,565480735,4950,4950,4990,4950,3364
20240312,090600,548799690,4950,4950,4960,4905,23543
20240312,090500,432564120,4950,4930,4950,4920,9862
20240312,090400,383933515,4930,4965,4980,4930,13262
20240312,090300,318296100,4965,5020,5020,4965,9465
20240312,090200,271055350,5020,4990,5020,4980,4082
20240312,090100,250670990,4980,4990,5030,4980,13230
20240312,090000,184600100,4995,5030,5040,4995,34810