KissMeData/358570/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,211600,10497231760,12210,12210,12210,12210,9876
20240305,211500,10497231760,12210,12210,12210,12210,0
20240305,211400,10497231760,12210,12210,12210,12210,0
20240305,211300,10497231760,12210,12210,12210,12210,0
20240305,211200,10497231760,12210,12210,12210,12210,0
20240305,211100,10497231760,12210,12210,12210,12210,0
20240305,211000,10497231760,12210,12210,12210,12210,0
20240305,210900,10497231760,12210,12210,12210,12210,0
20240305,210800,10497231760,12210,12210,12210,12210,0
20240305,210700,10497231760,12210,12210,12210,12210,0
20240305,210600,10497231760,12210,12210,12210,12210,0
20240305,210500,10497231760,12210,12210,12210,12210,0
20240305,210400,10497231760,12210,12210,12210,12210,0
20240305,210300,10497231760,12210,12210,12210,12210,0
20240305,210200,10497231760,12210,12210,12210,12210,0
20240305,210100,10497231760,12210,12210,12210,12210,0
20240305,210000,10497231760,12210,12210,12210,12210,0
20240305,205900,10497231760,12210,12210,12210,12210,0
20240305,205800,10497231760,12210,12210,12210,12210,0
20240305,205700,10497231760,12210,12210,12210,12210,0
20240305,205600,10497231760,12210,12210,12210,12210,0
20240305,205500,10497231760,12210,12210,12210,12210,0
20240305,205400,10497231760,12210,12210,12210,12210,0
20240305,205300,10497231760,12210,12210,12210,12210,0
20240305,205200,10497231760,12210,12210,12210,12210,0
20240305,205100,10497231760,12210,12210,12210,12210,0
20240305,205000,10497231760,12210,12210,12210,12210,0
20240305,204900,10497231760,12210,12210,12210,12210,0
20240305,204800,10497231760,12210,12210,12210,12210,0
20240305,204700,10497231760,12210,12210,12210,12210,0
20240305,204600,10497231760,12210,12210,12210,12210,9876
20240305,204500,10497231760,12210,12210,12210,12210,0
20240305,204400,10497231760,12210,12210,12210,12210,0
20240305,204300,10497231760,12210,12210,12210,12210,0
20240305,204200,10497231760,12210,12210,12210,12210,0
20240305,204100,10497231760,12210,12210,12210,12210,0
20240305,204000,10497231760,12210,12210,12210,12210,0
20240305,203900,10497231760,12210,12210,12210,12210,0
20240305,203800,10497231760,12210,12210,12210,12210,0
20240305,203700,10497231760,12210,12210,12210,12210,0
20240305,203600,10497231760,12210,12210,12210,12210,0
20240305,203500,10497231760,12210,12210,12210,12210,0
20240305,203400,10497231760,12210,12210,12210,12210,0
20240305,203300,10497231760,12210,12210,12210,12210,0
20240305,203200,10497231760,12210,12210,12210,12210,0
20240305,203100,10497231760,12210,12210,12210,12210,0
20240305,203000,10497231760,12210,12210,12210,12210,0
20240305,202900,10497231760,12210,12210,12210,12210,0
20240305,202800,10497231760,12210,12210,12210,12210,0
20240305,202700,10497231760,12210,12210,12210,12210,0
20240305,202600,10497231760,12210,12210,12210,12210,0
20240305,202500,10497231760,12210,12210,12210,12210,0
20240305,202400,10497231760,12210,12210,12210,12210,0
20240305,202300,10497231760,12210,12210,12210,12210,0
20240305,202200,10497231760,12210,12210,12210,12210,0
20240305,202100,10497231760,12210,12210,12210,12210,0
20240305,202000,10497231760,12210,12210,12210,12210,0
20240305,201900,10497231760,12210,12210,12210,12210,0
20240305,201800,10497231760,12210,12210,12210,12210,0
20240305,201700,10497231760,12210,12210,12210,12210,0
20240305,201600,10497231760,12210,12210,12210,12210,9876
20240305,201500,10497231760,12210,12210,12210,12210,0
20240305,201400,10497231760,12210,12210,12210,12210,0
20240305,201300,10497231760,12210,12210,12210,12210,0
20240305,201200,10497231760,12210,12210,12210,12210,0
20240305,201100,10497231760,12210,12210,12210,12210,0
20240305,201000,10497231760,12210,12210,12210,12210,0
20240305,200900,10497231760,12210,12210,12210,12210,0
20240305,200800,10497231760,12210,12210,12210,12210,0
20240305,200700,10497231760,12210,12210,12210,12210,0
20240305,200600,10497231760,12210,12210,12210,12210,0
20240305,200500,10497231760,12210,12210,12210,12210,0
20240305,200400,10497231760,12210,12210,12210,12210,0
20240305,200300,10497231760,12210,12210,12210,12210,0
20240305,200200,10497231760,12210,12210,12210,12210,0
20240305,200100,10497231760,12210,12210,12210,12210,0
20240305,200000,10497231760,12210,12210,12210,12210,0
20240305,195900,10497231760,12210,12210,12210,12210,0
20240305,195800,10497231760,12210,12210,12210,12210,0
20240305,195700,10497231760,12210,12210,12210,12210,0
20240305,195600,10497231760,12210,12210,12210,12210,0
20240305,195500,10497231760,12210,12210,12210,12210,0
20240305,195400,10497231760,12210,12210,12210,12210,0
20240305,195300,10497231760,12210,12210,12210,12210,0
20240305,195200,10497231760,12210,12210,12210,12210,0
20240305,195100,10497231760,12210,12210,12210,12210,0
20240305,195000,10497231760,12210,12210,12210,12210,0
20240305,194900,10497231760,12210,12210,12210,12210,0
20240305,194800,10497231760,12210,12210,12210,12210,0
20240305,194700,10497231760,12210,12210,12210,12210,0
20240305,194600,10497231760,12210,12210,12210,12210,9876
20240305,194500,10497231760,12210,12210,12210,12210,0
20240305,194400,10497231760,12210,12210,12210,12210,0
20240305,194300,10497231760,12210,12210,12210,12210,0
20240305,194200,10497231760,12210,12210,12210,12210,0
20240305,194100,10497231760,12210,12210,12210,12210,0
20240305,194000,10497231760,12210,12210,12210,12210,0
20240305,193900,10497231760,12210,12210,12210,12210,0
20240305,193800,10497231760,12210,12210,12210,12210,0
20240305,193700,10497231760,12210,12210,12210,12210,0
20240305,193600,10497231760,12210,12210,12210,12210,0
20240305,193500,10497231760,12210,12210,12210,12210,0
20240305,193400,10497231760,12210,12210,12210,12210,0
20240305,193300,10497231760,12210,12210,12210,12210,0
20240305,193200,10497231760,12210,12210,12210,12210,0
20240305,193100,10497231760,12210,12210,12210,12210,0
20240305,193000,10497231760,12210,12210,12210,12210,0
20240305,192900,10497231760,12210,12210,12210,12210,0
20240305,192800,10497231760,12210,12210,12210,12210,0
20240305,192700,10497231760,12210,12210,12210,12210,0
20240305,192600,10497231760,12210,12210,12210,12210,0
20240305,192500,10497231760,12210,12210,12210,12210,0
20240305,192400,10497231760,12210,12210,12210,12210,0
20240305,192300,10497231760,12210,12210,12210,12210,0
20240305,192200,10497231760,12210,12210,12210,12210,0
20240305,192100,10497231760,12210,12210,12210,12210,0
20240305,192000,10497231760,12210,12210,12210,12210,0
20240305,191900,10497231760,12210,12210,12210,12210,0
20240305,191800,10497231760,12210,12210,12210,12210,0
20240305,191700,10497231760,12210,12210,12210,12210,0
20240305,191600,10497231760,12210,12210,12210,12210,9876
20240305,191500,10497231760,12210,12210,12210,12210,0
20240305,191400,10497231760,12210,12210,12210,12210,0
20240305,191300,10497231760,12210,12210,12210,12210,0
20240305,191200,10497231760,12210,12210,12210,12210,0
20240305,191100,10497231760,12210,12210,12210,12210,0
20240305,191000,10497231760,12210,12210,12210,12210,0
20240305,190900,10497231760,12210,12210,12210,12210,0
20240305,190800,10497231760,12210,12210,12210,12210,0
20240305,190700,10497231760,12210,12210,12210,12210,0
20240305,190600,10497231760,12210,12210,12210,12210,0
20240305,190500,10497231760,12210,12210,12210,12210,0
20240305,190400,10497231760,12210,12210,12210,12210,0
20240305,190300,10497231760,12210,12210,12210,12210,0
20240305,190200,10497231760,12210,12210,12210,12210,0
20240305,190100,10497231760,12210,12210,12210,12210,0
20240305,190000,10497231760,12210,12210,12210,12210,0
20240305,185900,10497231760,12210,12210,12210,12210,0
20240305,185800,10497231760,12210,12210,12210,12210,0
20240305,185700,10497231760,12210,12210,12210,12210,0
20240305,185600,10497231760,12210,12210,12210,12210,0
20240305,185500,10497231760,12210,12210,12210,12210,0
20240305,185400,10497231760,12210,12210,12210,12210,0
20240305,185300,10497231760,12210,12210,12210,12210,0
20240305,185200,10497231760,12210,12210,12210,12210,0
20240305,185100,10497231760,12210,12210,12210,12210,0
20240305,185000,10497231760,12210,12210,12210,12210,0
20240305,184900,10497231760,12210,12210,12210,12210,0
20240305,184800,10497231760,12210,12210,12210,12210,0
20240305,184700,10497231760,12210,12210,12210,12210,0
20240305,184600,10497231760,12210,12210,12210,12210,9876
20240305,184500,10497231760,12210,12210,12210,12210,0
20240305,184400,10497231760,12210,12210,12210,12210,0
20240305,184300,10497231760,12210,12210,12210,12210,0
20240305,184200,10497231760,12210,12210,12210,12210,0
20240305,184100,10497231760,12210,12210,12210,12210,0
20240305,184000,10497231760,12210,12210,12210,12210,0
20240305,183900,10497231760,12210,12210,12210,12210,0
20240305,183800,10497231760,12210,12210,12210,12210,0
20240305,183700,10497231760,12210,12210,12210,12210,0
20240305,183600,10497231760,12210,12210,12210,12210,0
20240305,183500,10497231760,12210,12210,12210,12210,0
20240305,183400,10497231760,12210,12210,12210,12210,0
20240305,183300,10497231760,12210,12210,12210,12210,0
20240305,183200,10497231760,12210,12210,12210,12210,0
20240305,183100,10497231760,12210,12210,12210,12210,0
20240305,183000,10497231760,12210,12210,12210,12210,0
20240305,182900,10497231760,12210,12210,12210,12210,0
20240305,182800,10497231760,12210,12210,12210,12210,0
20240305,182700,10497231760,12210,12210,12210,12210,0
20240305,182600,10497231760,12210,12210,12210,12210,0
20240305,182500,10497231760,12210,12210,12210,12210,0
20240305,182400,10497231760,12210,12210,12210,12210,0
20240305,182300,10497231760,12210,12210,12210,12210,0
20240305,182200,10497231760,12210,12210,12210,12210,0
20240305,182100,10497231760,12210,12210,12210,12210,0
20240305,182000,10497231760,12210,12210,12210,12210,0
20240305,181900,10497231760,12210,12210,12210,12210,0
20240305,181800,10497231760,12210,12210,12210,12210,0
20240305,181700,10497231760,12210,12210,12210,12210,0
20240305,181600,10497231760,12210,12210,12210,12210,9876
20240305,181500,10497231760,12210,12210,12210,12210,0
20240305,181400,10497231760,12210,12210,12210,12210,0
20240305,181300,10497231760,12210,12210,12210,12210,0
20240305,181200,10497231760,12210,12210,12210,12210,0
20240305,181100,10497231760,12210,12210,12210,12210,0
20240305,181000,10497231760,12210,12210,12210,12210,0
20240305,180900,10497231760,12210,12210,12210,12210,0
20240305,180800,10497231760,12210,12210,12210,12210,0
20240305,180700,10497231760,12210,12210,12210,12210,0
20240305,180600,10497231760,12210,12210,12210,12210,0
20240305,180500,10497231760,12210,12210,12210,12210,0
20240305,180400,10497231760,12210,12210,12210,12210,0
20240305,180300,10497231760,12210,12210,12210,12210,0
20240305,180200,10497231760,12210,12210,12210,12210,0
20240305,180100,10497231760,12210,12210,12210,12210,0
20240305,180000,10497231760,12210,12210,12210,12210,0
20240305,175900,10497231760,12210,12210,12210,12210,0
20240305,175800,10497231760,12210,12210,12210,12210,0
20240305,175700,10497231760,12210,12210,12210,12210,0
20240305,175600,10497231760,12210,12210,12210,12210,0
20240305,175500,10497231760,12210,12210,12210,12210,0
20240305,175400,10497231760,12210,12210,12210,12210,0
20240305,175300,10497231760,12210,12210,12210,12210,0
20240305,175200,10497231760,12210,12210,12210,12210,0
20240305,175100,10497231760,12210,12210,12210,12210,0
20240305,175000,10497231760,12210,12210,12210,12210,0
20240305,174900,10497231760,12210,12210,12210,12210,0
20240305,174800,10497231760,12210,12210,12210,12210,0
20240305,174700,10497231760,12210,12210,12210,12210,0
20240305,174600,10497231760,12210,12210,12210,12210,9876
20240305,174500,10497231760,12210,12210,12210,12210,0
20240305,174400,10497231760,12210,12210,12210,12210,0
20240305,174300,10497231760,12210,12210,12210,12210,0
20240305,174200,10497231760,12210,12210,12210,12210,0
20240305,174100,10497231760,12210,12210,12210,12210,0
20240305,174000,10497231760,12210,12210,12210,12210,0
20240305,173900,10497231760,12210,12210,12210,12210,0
20240305,173800,10497231760,12210,12210,12210,12210,0
20240305,173700,10497231760,12210,12210,12210,12210,0
20240305,173600,10497231760,12210,12210,12210,12210,0
20240305,173500,10497231760,12210,12210,12210,12210,0
20240305,173400,10497231760,12210,12210,12210,12210,0
20240305,173300,10497231760,12210,12210,12210,12210,0
20240305,173200,10497231760,12210,12210,12210,12210,0
20240305,173100,10497231760,12210,12210,12210,12210,0
20240305,173000,10497231760,12210,12210,12210,12210,0
20240305,172900,10497231760,12210,12210,12210,12210,0
20240305,172800,10497231760,12210,12210,12210,12210,0
20240305,172700,10497231760,12210,12210,12210,12210,0
20240305,172600,10497231760,12210,12210,12210,12210,0
20240305,172500,10497231760,12210,12210,12210,12210,0
20240305,172400,10497231760,12210,12210,12210,12210,0
20240305,172300,10497231760,12210,12210,12210,12210,0
20240305,172200,10497231760,12210,12210,12210,12210,0
20240305,172100,10497231760,12210,12210,12210,12210,0
20240305,172000,10497231760,12210,12210,12210,12210,0
20240305,171900,10497231760,12210,12210,12210,12210,0
20240305,171800,10497231760,12210,12210,12210,12210,0
20240305,171700,10497231760,12210,12210,12210,12210,0
20240305,171600,10497231760,12210,12210,12210,12210,9876
20240305,171500,10497231760,12210,12210,12210,12210,0
20240305,171400,10497231760,12210,12210,12210,12210,0
20240305,171300,10497231760,12210,12210,12210,12210,0
20240305,171200,10497231760,12210,12210,12210,12210,0
20240305,171100,10497231760,12210,12210,12210,12210,0
20240305,171000,10497231760,12210,12210,12210,12210,0
20240305,170900,10497231760,12210,12210,12210,12210,0
20240305,170800,10497231760,12210,12210,12210,12210,0
20240305,170700,10497231760,12210,12210,12210,12210,0
20240305,170600,10497231760,12210,12210,12210,12210,0
20240305,170500,10497231760,12210,12210,12210,12210,0
20240305,170400,10497231760,12210,12210,12210,12210,0
20240305,170300,10497231760,12210,12210,12210,12210,0
20240305,170200,10497231760,12210,12210,12210,12210,0
20240305,170100,10497231760,12210,12210,12210,12210,0
20240305,170000,10497231760,12210,12210,12210,12210,0
20240305,165900,10497231760,12210,12210,12210,12210,0
20240305,165800,10497231760,12210,12210,12210,12210,0
20240305,165700,10497231760,12210,12210,12210,12210,0
20240305,165600,10497231760,12210,12210,12210,12210,0
20240305,165500,10497231760,12210,12210,12210,12210,0
20240305,165400,10497231760,12210,12210,12210,12210,0
20240305,165300,10497231760,12210,12210,12210,12210,0
20240305,165200,10497231760,12210,12210,12210,12210,0
20240305,165100,10497231760,12210,12210,12210,12210,0
20240305,165000,10497231760,12210,12210,12210,12210,0
20240305,164900,10497231760,12210,12210,12210,12210,0
20240305,164800,10497231760,12210,12210,12210,12210,0
20240305,164700,10497231760,12210,12210,12210,12210,0
20240305,164600,10497231760,12210,12210,12210,12210,9876
20240305,164500,10497231760,12210,12210,12210,12210,0
20240305,164400,10497231760,12210,12210,12210,12210,0
20240305,164300,10497231760,12210,12210,12210,12210,0
20240305,164200,10497231760,12210,12210,12210,12210,0
20240305,164100,10497231760,12210,12210,12210,12210,0
20240305,164000,10497231760,12210,12210,12210,12210,0
20240305,163900,10497231760,12210,12210,12210,12210,0
20240305,163800,10497231760,12210,12210,12210,12210,0
20240305,163700,10497231760,12210,12210,12210,12210,0
20240305,163600,10497231760,12210,12210,12210,12210,0
20240305,163500,10497231760,12210,12210,12210,12210,0
20240305,163400,10497231760,12210,12210,12210,12210,0
20240305,163300,10497231760,12210,12210,12210,12210,0
20240305,163200,10497231760,12210,12210,12210,12210,0
20240305,163100,10497231760,12210,12210,12210,12210,0
20240305,163000,10497231760,12210,12210,12210,12210,0
20240305,162900,10497231760,12210,12210,12210,12210,0
20240305,162800,10497231760,12210,12210,12210,12210,0
20240305,162700,10497231760,12210,12210,12210,12210,0
20240305,162600,10497231760,12210,12210,12210,12210,0
20240305,162500,10497231760,12210,12210,12210,12210,0
20240305,162400,10497231760,12210,12210,12210,12210,0
20240305,162300,10497231760,12210,12210,12210,12210,0
20240305,162200,10497231760,12210,12210,12210,12210,0
20240305,162100,10497231760,12210,12210,12210,12210,0
20240305,162000,10497231760,12210,12210,12210,12210,0
20240305,161900,10497231760,12210,12210,12210,12210,0
20240305,161800,10497231760,12210,12210,12210,12210,0
20240305,161700,10497231760,12210,12210,12210,12210,0
20240305,161600,10497231760,12210,12210,12210,12210,9876
20240305,161500,10497231760,12210,12210,12210,12210,0
20240305,161400,10497231760,12210,12210,12210,12210,0
20240305,161300,10497231760,12210,12210,12210,12210,0
20240305,161200,10497231760,12210,12210,12210,12210,0
20240305,161100,10497231760,12210,12210,12210,12210,0
20240305,161000,10497231760,12210,12210,12210,12210,0
20240305,160900,10497231760,12210,12210,12210,12210,0
20240305,160800,10497231760,12210,12210,12210,12210,0
20240305,160700,10497231760,12210,12210,12210,12210,0
20240305,160600,10497231760,12210,12210,12210,12210,0
20240305,160500,10497231760,12210,12210,12210,12210,0
20240305,160400,10497231760,12210,12210,12210,12210,0
20240305,160300,10497231760,12210,12210,12210,12210,0
20240305,160200,10497231760,12210,12210,12210,12210,0
20240305,160100,10497231760,12210,12210,12210,12210,0
20240305,160000,10497231760,12210,12210,12210,12210,0
20240305,155900,10497231760,12210,12210,12210,12210,0
20240305,155800,10497231760,12210,12210,12210,12210,0
20240305,155700,10497231760,12210,12210,12210,12210,0
20240305,155600,10497231760,12210,12210,12210,12210,0
20240305,155500,10497231760,12210,12210,12210,12210,0
20240305,155400,10497231760,12210,12210,12210,12210,0
20240305,155300,10497231760,12210,12210,12210,12210,0
20240305,155200,10497231760,12210,12210,12210,12210,0
20240305,155100,10497231760,12210,12210,12210,12210,0
20240305,155000,10497231760,12210,12210,12210,12210,0
20240305,154900,10497231760,12210,12210,12210,12210,0
20240305,154800,10497231760,12210,12210,12210,12210,0
20240305,154700,10497231760,12210,12210,12210,12210,0
20240305,154600,10497231760,12210,12210,12210,12210,9876
20240305,154500,10497231760,12210,12210,12210,12210,0
20240305,154400,10497231760,12210,12210,12210,12210,0
20240305,154300,10497231760,12210,12210,12210,12210,0
20240305,154200,10497231760,12210,12210,12210,12210,0
20240305,154100,10497231760,12210,12210,12210,12210,0
20240305,154000,10497231760,12210,12210,12210,12210,0
20240305,153900,10497231760,12210,12210,12210,12210,0
20240305,153800,10497231760,12210,12210,12210,12210,0
20240305,153700,10497231760,12210,12210,12210,12210,0
20240305,153600,10497231760,12210,12210,12210,12210,0
20240305,153500,10497231760,12210,12210,12210,12210,0
20240305,153400,10497231760,12210,12210,12210,12210,0
20240305,153300,10497231760,12210,12210,12210,12210,0
20240305,153200,10497231760,12210,12210,12210,12210,0
20240305,153100,10497231760,12210,12210,12210,12210,0
20240305,153000,10497231760,12210,12210,12210,12210,9876
20240305,152900,10376645800,12250,12250,12250,12250,0
20240305,152800,10376645800,12250,12250,12250,12250,0
20240305,152700,10376645800,12250,12250,12250,12250,0
20240305,152600,10376645800,12250,12250,12250,12250,0
20240305,152500,10376645800,12250,12250,12250,12250,0
20240305,152400,10376645800,12250,12250,12250,12250,0
20240305,152300,10376645800,12250,12250,12250,12250,0
20240305,152200,10376645800,12250,12250,12250,12250,0
20240305,152100,10376645800,12250,12250,12250,12250,0
20240305,152000,10376645800,12250,12250,12250,12250,0
20240305,151900,10376645800,12250,12210,12250,12170,2278
20240305,151800,10348868460,12210,12270,12270,12210,2562
20240305,151700,10317522640,12270,12260,12270,12230,1334
20240305,151600,10301180230,12260,12270,12270,12220,3113
20240305,151500,10263047810,12260,12240,12270,12220,4143
20240305,151400,10212277420,12250,12250,12260,12230,2931
20240305,151300,10176363970,12250,12240,12250,12210,2578
20240305,151200,10144803100,12250,12250,12250,12210,1223
20240305,151100,10129835560,12250,12240,12250,12210,4355
20240305,151000,10076529870,12240,12240,12240,12200,2609
20240305,150900,10044669340,12150,12250,12260,12150,2817
20240305,150800,10010257880,12250,12260,12260,12130,2039
20240305,150700,9985398110,12260,12250,12260,12200,2064
20240305,150600,9960126870,12230,12260,12270,12230,5807
20240305,150500,9889005460,12270,12240,12270,12240,1243
20240305,150400,9873764520,12270,12260,12270,12230,4918
20240305,150300,9813458330,12260,12250,12260,12240,1689
20240305,150200,9792763800,12230,12250,12250,12220,1654
20240305,150100,9772527810,12250,12260,12260,12190,2247
20240305,150000,9745041900,12260,12240,12260,12220,2694
20240305,145900,9712073360,12250,12240,12250,12220,1915
20240305,145800,9688644340,12250,12240,12260,12200,9079
20240305,145700,9577494430,12240,12220,12240,12200,2551
20240305,145600,9546313600,12220,12230,12230,12200,2090
20240305,145500,9520792640,12200,12220,12230,12180,2341
20240305,145400,9492201750,12210,12210,12220,12190,2585
20240305,145300,9460665350,12210,12200,12210,12190,1258
20240305,145200,9445315470,12180,12200,12220,12180,1834
20240305,145100,9422938370,12200,12190,12220,12180,2174
20240305,145000,9396426230,12190,12190,12200,12190,1089
20240305,144900,9383149200,12190,12190,12200,12170,1831
20240305,144800,9360839080,12190,12170,12210,12170,1077
20240305,144700,9347713300,12160,12160,12190,12150,1413
20240305,144600,9330531390,12160,12130,12190,12130,2292
20240305,144500,9302651470,12130,12150,12160,12130,1988
20240305,144400,9278515640,12150,12120,12160,12120,1624
20240305,144300,9258805930,12120,12140,12140,12110,1575
20240305,144200,9239695970,12140,12120,12150,12100,2535
20240305,144100,9208951860,12120,12150,12160,12100,4862
20240305,144000,9150024920,12150,12160,12190,12140,2013
20240305,143900,9125556670,12160,12120,12190,12120,2201
20240305,143800,9098844850,12120,12190,12190,12120,10224
20240305,143700,8974561410,12190,12200,12200,12180,1101
20240305,143600,8961143880,12210,12220,12220,12180,5940
20240305,143500,8888665570,12220,12200,12240,12200,1097
20240305,143400,8875254590,12200,12200,12200,12180,1855
20240305,143300,8852636780,12200,12180,12200,12170,2827
20240305,143200,8818192680,12180,12200,12200,12170,3986
20240305,143100,8769610850,12210,12250,12250,12200,3278
20240305,143000,8729546640,12250,12220,12250,12220,3106
20240305,142900,8691531390,12220,12200,12220,12190,2948
20240305,142800,8655552100,12200,12200,12220,12170,2328
20240305,142700,8627152150,12200,12180,12210,12170,2511
20240305,142600,8596551880,12180,12180,12200,12160,2331
20240305,142500,8568178250,12180,12220,12220,12170,9350
20240305,142400,8454162830,12220,12210,12240,12210,1930
20240305,142300,8430575920,12210,12220,12220,12210,3639
20240305,142200,8386132910,12220,12230,12230,12220,2449
20240305,142100,8356201880,12230,12230,12250,12220,3537
20240305,142000,8312938990,12230,12250,12250,12220,3598
20240305,141900,8268935960,12250,12260,12260,12240,1486
20240305,141800,8250736400,12260,12270,12270,12240,1754
20240305,141700,8229241520,12270,12250,12270,12220,2206
20240305,141600,8202236710,12250,12230,12250,12210,2310
20240305,141500,8173990870,12230,12290,12290,12230,5241
20240305,141400,8109756820,12290,12330,12330,12280,1464
20240305,141300,8091749160,12330,12330,12330,12310,2283
20240305,141200,8063615330,12330,12300,12330,12300,3446
20240305,141100,8021182560,12300,12300,12300,12290,880
20240305,141000,8010362080,12290,12290,12290,12280,1690
20240305,140900,7989593080,12290,12290,12290,12280,690
20240305,140800,7981113040,12290,12290,12290,12260,4036
20240305,140700,7931610490,12290,12290,12290,12270,1008
20240305,140600,7919231730,12290,12310,12310,12280,1403
20240305,140500,7901975620,12300,12280,12300,12280,3754
20240305,140400,7855824750,12280,12290,12300,12280,2611
20240305,140300,7823735280,12300,12290,12300,12290,1043
20240305,140200,7810912930,12300,12300,12310,12280,1977
20240305,140100,7786599040,12310,12310,12320,12290,1682
20240305,140000,7765906750,12310,12320,12320,12290,1948
20240305,135900,7741909810,12320,12330,12330,12260,2726
20240305,135800,7708383780,12330,12320,12330,12300,2854
20240305,135700,7673225750,12300,12290,12320,12250,4813
20240305,135600,7614037070,12290,12320,12320,12220,14117
20240305,135500,7440610990,12310,12330,12330,12310,1118
20240305,135400,7426829920,12320,12340,12340,12320,2761
20240305,135300,7392795800,12340,12320,12340,12320,5139
20240305,135200,7329427170,12310,12300,12320,12300,2307
20240305,135100,7301025530,12320,12320,12320,12280,3438
20240305,135000,7258742340,12300,12320,12330,12300,2232
20240305,134900,7231248870,12320,12320,12350,12300,5848
20240305,134800,7159162990,12320,12350,12360,12310,1857
20240305,134700,7136254360,12350,12340,12370,12330,6658
20240305,134600,7053979670,12350,12330,12350,12320,8911
20240305,134500,6944039590,12330,12300,12330,12270,8581
20240305,134400,6838435470,12290,12310,12310,12280,6686
20240305,134300,6756187240,12310,12320,12320,12300,7952
20240305,134200,6658284800,12320,12270,12320,12260,34826
20240305,134100,6230083740,12260,12240,12270,12240,8496
20240305,134000,6126003870,12240,12200,12240,12200,7262
20240305,133900,6037259220,12190,12160,12200,12160,2667
20240305,133800,6004772070,12160,12130,12160,12130,1352
20240305,133700,5988344600,12150,12180,12180,12120,5597
20240305,133600,5920329060,12160,12190,12200,12160,5541
20240305,133500,5852836330,12180,12190,12200,12160,3375
20240305,133400,5811713080,12180,12240,12240,12160,17921
20240305,133300,5592947410,12230,12210,12230,12210,12858
20240305,133200,5435832670,12200,12150,12200,12150,38959
20240305,133100,4961672190,12150,12090,12150,12090,23202
20240305,133000,4680400970,12090,12070,12090,12060,3045
20240305,132900,4643634660,12070,12040,12080,12030,7799
20240305,132800,4549598290,12030,12030,12030,12020,1158
20240305,132700,4535668130,12030,12020,12030,12010,1492
20240305,132600,4517745750,12010,12020,12020,12010,793
20240305,132500,4508215810,12020,12020,12030,12010,422
20240305,132400,4503143410,12030,12020,12030,12010,1330
20240305,132300,4487166180,12030,12030,12030,12020,669
20240305,132200,4479120560,12030,12020,12030,12020,649
20240305,132100,4471315500,12020,12030,12030,12020,425
20240305,132000,4466204070,12030,12030,12030,12020,366
20240305,131900,4461801560,12030,12030,12030,12020,2023
20240305,131800,4437469930,12020,12010,12030,12010,737
20240305,131700,4428610610,12020,12000,12020,11980,879
20240305,131600,4418052230,12000,12020,12020,11980,1216
20240305,131500,4403463340,12020,12020,12020,12010,337
20240305,131400,4399413600,12020,12020,12020,12000,871
20240305,131300,4388952870,12020,12030,12030,12020,2401
20240305,131200,4360074110,12030,12030,12030,12030,80
20240305,131100,4359111710,12030,12030,12030,12030,384
20240305,131000,4354492190,12020,12020,12030,12020,851
20240305,130900,4344261770,12030,12030,12030,12020,994
20240305,130800,4332310980,12030,12000,12030,12000,1271
20240305,130700,4317048780,12000,12010,12010,11990,1387
20240305,130600,4300402120,12000,12010,12010,12000,117
20240305,130500,4298997000,12010,12030,12030,12010,908
20240305,130400,4288083630,12030,12030,12030,12000,1806
20240305,130300,4266362300,12030,12040,12040,12030,1639
20240305,130200,4246633100,12030,12040,12040,12030,453
20240305,130100,4241179690,12040,12040,12040,12030,657
20240305,130000,4233270820,12040,12040,12040,12030,389
20240305,125900,4228587340,12040,12040,12040,12030,327
20240305,125800,4224651360,12030,12020,12040,12010,4922
20240305,125700,4165462970,12000,12000,12000,11990,6223
20240305,125600,4090787810,12000,11980,12000,11980,6270
20240305,125500,4015561160,11980,11950,11980,11950,3461
20240305,125400,3974198520,11950,11960,11990,11950,6279
20240305,125300,3898960420,11960,11960,11960,11940,702
20240305,125200,3890574700,11960,11980,11990,11950,812
20240305,125100,3880855080,11990,11990,11990,11980,294
20240305,125000,3877331850,11980,11970,11990,11960,409
20240305,124900,3872434230,11980,11990,12000,11980,878
20240305,124800,3861907990,11990,12030,12030,11990,438
20240305,124700,3856654060,12030,12010,12030,11990,1615
20240305,124600,3837260620,12010,12040,12040,12000,880
20240305,124500,3826690160,12020,12050,12050,12020,866
20240305,124400,3816270430,12050,12060,12060,12050,598
20240305,124300,3809062140,12050,12060,12060,12050,943
20240305,124200,3797692290,12050,12060,12060,12050,1196
20240305,124100,3783269620,12070,12070,12070,12060,390
20240305,124000,3778564970,12070,12040,12070,12040,680
20240305,123900,3770364170,12040,12060,12060,12020,3199
20240305,123800,3731901500,12060,12050,12060,12050,1309
20240305,123700,3716124190,12050,12040,12050,12040,1581
20240305,123600,3697080630,12040,12030,12040,12030,1295
20240305,123500,3681498180,12030,12030,12030,12020,727
20240305,123400,3672753870,12020,12020,12030,12010,867
20240305,123300,3662332270,12020,12010,12020,12000,1168
20240305,123200,3648299290,12000,12020,12020,12000,879
20240305,123100,3637740710,12020,12020,12020,12010,499
20240305,123000,3631743930,12010,12010,12020,12000,685
20240305,122900,3623516510,12010,12020,12020,12010,217
20240305,122800,3620910110,12020,11980,12020,11980,7287
20240305,122700,3533519200,11980,11970,11980,11970,682
20240305,122600,3525349380,11980,11960,11980,11960,765
20240305,122500,3516199760,11960,11950,11960,11950,408
20240305,122400,3511322760,11960,11950,11960,11950,1134
20240305,122300,3497769290,11950,11950,11950,11940,146
20240305,122200,3496024640,11950,11940,11950,11940,475
20240305,122100,3490351350,11950,11940,11950,11940,759
20240305,122000,3481288720,11940,11950,11950,11930,326
20240305,121900,3477396240,11950,11940,11950,11940,295
20240305,121800,3473871490,11940,11950,11950,11930,483
20240305,121700,3468103910,11940,11940,11950,11930,531
20240305,121600,3461764030,11940,11950,11950,11940,142
20240305,121500,3460067170,11950,11950,11960,11940,727
20240305,121400,3451379360,11950,11950,11960,11950,569
20240305,121300,3444577620,11950,11960,11960,11950,290
20240305,121200,3441110740,11950,11960,11980,11950,1839
20240305,121100,3419103110,11960,11980,11980,11960,822
20240305,121000,3409264550,11980,11970,11980,11960,748
20240305,120900,3400310560,11970,11970,11970,11960,313
20240305,120800,3396564150,11970,11960,11970,11960,232
20240305,120700,3393789290,11960,11970,11970,11960,1239
20240305,120600,3378970320,11970,11970,11970,11960,507
20240305,120500,3372901570,11970,11970,11970,11960,610
20240305,120400,3365600870,11970,11970,11970,11960,741
20240305,120300,3356731660,11960,11950,11970,11950,285
20240305,120200,3353322660,11950,11940,11960,11940,1840
20240305,120100,3331320340,11960,11940,11960,11940,51
20240305,120000,3330710780,11940,11930,11940,11910,2612
20240305,115900,3299531320,11930,11940,11940,11930,418
20240305,115800,3294544160,11940,11940,11940,11930,267
20240305,115700,3291357270,11920,11930,11940,11920,488
20240305,115600,3285534120,11930,11930,11940,11930,320
20240305,115500,3281716190,11940,11950,11950,11940,318
20240305,115400,3277918000,11960,11940,11960,11920,589
20240305,115300,3270882650,11940,11930,11940,11930,389
20240305,115200,3266238110,11930,11910,11940,11910,85
20240305,115100,3265223950,11910,11930,11940,11910,640
20240305,115000,3257593910,11930,11940,11940,11920,909
20240305,114900,3246752290,11930,11960,11960,11930,1252
20240305,114800,3231803330,11940,11980,11990,11940,1054
20240305,114700,3219186090,11980,11980,11980,11970,391
20240305,114600,3214501920,11980,11980,11980,11970,127
20240305,114500,3212980500,11980,11990,12000,11980,923
20240305,114400,3201907120,11990,11990,12000,11960,2450
20240305,114300,3172563750,11990,11970,11990,11970,566
20240305,114200,3165788200,11990,11990,12000,11990,735
20240305,114100,3156975330,12000,11970,12000,11970,1258
20240305,114000,3141899220,11970,11960,11970,11960,152
20240305,113900,3140080340,11960,11960,11960,11950,647
20240305,113800,3132342260,11960,11960,11960,11950,456
20240305,113700,3126889510,11960,11950,11960,11940,544
20240305,113600,3120390050,11950,11950,11950,11940,240
20240305,113500,3117522880,11950,11950,11960,11950,508
20240305,113400,3111451780,11940,11960,11960,11940,617
20240305,113300,3104079750,11960,11950,11960,11950,246
20240305,113200,3101137640,11960,11950,11960,11940,427
20240305,113100,3096033620,11930,11950,11960,11930,1380
20240305,113000,3079549650,11950,11940,11960,11940,227
20240305,112900,3076836290,11950,11960,11960,11940,461
20240305,112800,3071326230,11960,11950,11960,11950,504
20240305,112700,3065300630,11950,11960,11960,11950,483
20240305,112600,3059527590,11960,11950,11960,11950,344
20240305,112500,3055414100,11960,11970,11970,11950,564
20240305,112400,3048668870,11970,11950,12000,11950,293
20240305,112300,3045157600,11950,11980,11990,11940,2214
20240305,112200,3018708310,11980,11990,11990,11980,511
20240305,112100,3012582190,11980,11960,11990,11960,234
20240305,112000,3009781830,11960,11940,11960,11940,4269
20240305,111900,2958753730,11940,11960,11960,11910,1332
20240305,111800,2942863290,11960,11930,11960,11920,197
20240305,111700,2940511190,11930,11930,11990,11900,3266
20240305,111600,2901588190,11940,11940,11940,11930,1290
20240305,111500,2886190070,11940,11980,11990,11940,6462
20240305,111400,2808931440,11990,11990,11990,11960,434
20240305,111300,2803731760,11970,11980,11990,11970,1438
20240305,111200,2786507300,11980,12000,12000,11980,574
20240305,111100,2779627520,12000,12010,12010,12000,698
20240305,111000,2771248360,12010,12010,12010,11990,835
20240305,110900,2761230560,12010,12020,12030,12000,942
20240305,110800,2749919710,12030,12030,12030,12000,1165
20240305,110700,2735924690,12030,12020,12030,12020,454
20240305,110600,2730463960,12030,12030,12040,12030,570
20240305,110500,2723604650,12040,12040,12040,12020,489
20240305,110400,2717723590,12040,12040,12040,12010,4237
20240305,110300,2666784840,12040,12050,12050,12020,862
20240305,110200,2656409900,12040,12060,12080,12040,1495
20240305,110100,2638391820,12050,12050,12070,12050,2037
20240305,110000,2613843060,12050,12080,12080,12050,3072
20240305,105900,2576821660,12050,12090,12100,12050,8239
20240305,105800,2477451060,12090,12090,12090,12050,2352
20240305,105700,2449093620,12090,12080,12090,12080,239
20240305,105600,2446205110,12090,12070,12090,12010,1070
20240305,105500,2433284390,12070,12080,12080,12010,938
20240305,105400,2421980490,12050,12100,12100,12050,817
20240305,105300,2412127390,12100,12100,12100,12100,384
20240305,105200,2407480990,12100,12100,12110,12100,448
20240305,105100,2402059600,12100,12110,12110,12080,699
20240305,105000,2393601830,12100,12080,12120,12080,4080
20240305,104900,2344184150,12080,12100,12100,12070,895
20240305,104800,2333369700,12090,12110,12120,12090,753
20240305,104700,2324256590,12120,12130,12130,12110,429
20240305,104600,2319058830,12130,12140,12140,12110,829
20240305,104500,2309006050,12130,12110,12140,12110,1267
20240305,104400,2293636860,12120,12100,12140,12090,6044
20240305,104300,2220455030,12070,12070,12100,12060,2653
20240305,104200,2188416150,12070,12070,12070,12040,388
20240305,104100,2183736350,12070,12050,12070,12050,2621
20240305,104000,2152130470,12050,12010,12050,12010,351
20240305,103900,2147906460,12000,12020,12030,12000,1226
20240305,103800,2133180060,12030,12050,12050,12030,1138
20240305,103700,2119486270,12050,12060,12060,12030,605
20240305,103600,2112197560,12060,12050,12060,12040,1861
20240305,103500,2089770790,12060,12070,12070,12060,370
20240305,103400,2085306650,12070,12050,12070,12050,384
20240305,103300,2080676350,12050,12030,12050,12020,1201
20240305,103200,2066210820,12030,12060,12060,12030,510
20240305,103100,2060070830,12060,12080,12080,12050,898
20240305,103000,2049239550,12070,12030,12080,12030,3010
20240305,102900,2012913400,12030,12040,12040,12030,419
20240305,102800,2007871800,12040,12030,12070,12030,2352
20240305,102700,1979507870,12040,12030,12060,12030,1006
20240305,102600,1967380280,12030,12050,12060,12030,598
20240305,102500,1960175430,12050,12040,12060,12030,1279
20240305,102400,1944761850,12040,12010,12060,12010,524
20240305,102300,1938456010,12020,12030,12030,12000,362
20240305,102200,1934105540,11990,11950,12030,11950,4953
20240305,102100,1874713090,11960,11950,11970,11930,1183
20240305,102000,1860572590,11950,11920,11950,11910,450
20240305,101900,1855206440,11930,11930,11970,11920,608
20240305,101800,1847946430,11970,11950,11970,11920,695
20240305,101700,1839648880,11970,11940,11970,11940,1928
20240305,101600,1816591570,11950,11970,11970,11910,1063
20240305,101500,1803906450,11920,11970,11980,11920,1278
20240305,101400,1788645070,11970,11960,11980,11950,558
20240305,101300,1781968340,11970,11990,11990,11960,715
20240305,101200,1773399160,11990,11990,12000,11940,1572
20240305,101100,1754560450,11990,11900,11990,11900,458
20240305,101000,1749100080,11900,11930,11940,11900,829
20240305,100900,1739225310,11930,11930,11930,11910,1350
20240305,100800,1723135300,11930,11930,11930,11920,417
20240305,100700,1718161000,11930,11930,11940,11910,1239
20240305,100600,1703388030,11940,11980,11980,11940,5380
20240305,100500,1639092390,11980,12000,12000,11980,249
20240305,100400,1636108830,11990,12000,12000,11980,361
20240305,100300,1631780580,11990,12010,12070,11990,807
20240305,100200,1622073880,12010,12050,12080,12010,4505
20240305,100100,1567891610,12050,12110,12110,12050,1146
20240305,100000,1554058580,12110,12120,12160,12080,2849
20240305,095900,1519544770,12130,12170,12170,12130,4024
20240305,095800,1470621190,12160,12150,12170,12130,5052
20240305,095700,1409223240,12130,12100,12150,12100,7959
20240305,095600,1312798600,12100,12070,12100,12060,2138
20240305,095500,1286958540,12070,12050,12070,12050,1719
20240305,095400,1266236670,12050,12060,12060,12050,1291
20240305,095300,1250679690,12050,12080,12090,12020,2719
20240305,095200,1217910470,12080,12070,12090,12060,2514
20240305,095100,1187541740,12070,12030,12070,12010,4176
20240305,095000,1137278200,12030,12000,12030,11990,1740
20240305,094900,1116355170,12000,12030,12030,11990,4240
20240305,094800,1065445400,12000,12030,12040,12000,1820
20240305,094700,1043561730,12030,11970,12030,11970,1087
20240305,094600,1030513130,11980,11980,12000,11980,1782
20240305,094500,1009151120,11980,11960,11980,11940,2803
20240305,094400,975603480,11960,11960,11960,11930,1220
20240305,094300,961037040,11970,11920,11970,11910,499
20240305,094200,955082820,11930,11960,11970,11930,1116
20240305,094100,941755300,11950,11960,11960,11950,811
20240305,094000,932057250,11960,11900,11960,11900,1056
20240305,093900,919443630,11900,11900,11910,11880,1842
20240305,093800,897544490,11890,11890,11910,11880,566
20240305,093700,890810200,11880,11900,11930,11880,385
20240305,093600,886229600,11900,11880,11900,11880,443
20240305,093500,880963620,11880,11930,11930,11870,1025
20240305,093400,868781220,11940,11930,11960,11930,509
20240305,093300,862702100,11930,11900,11930,11900,403
20240305,093200,857902700,11900,11900,11910,11890,1318
20240305,093100,842213860,11900,11940,11940,11890,2139
20240305,093000,816754060,11940,11980,11980,11940,280
20240305,092900,813405740,11980,11970,11980,11920,3495
20240305,092800,771598720,11970,11970,11970,11900,508
20240305,092700,765535540,11960,11900,11960,11900,2186
20240305,092600,739486000,11910,11850,11910,11840,2060
20240305,092500,715056960,11880,11850,11880,11840,861
20240305,092400,704850540,11850,11850,11880,11840,1310
20240305,092300,689325080,11880,11850,11890,11850,907
20240305,092200,678566680,11850,11910,11910,11850,1315
20240305,092100,662963890,11910,11910,11910,11850,799
20240305,092000,653477280,11920,11930,11980,11900,2133
20240305,091900,628031680,11980,11930,11990,11930,3002
20240305,091800,592130370,11940,11880,11940,11870,1127
20240305,091700,578718110,11870,11900,11900,11840,1663
20240305,091600,558966450,11900,11900,11900,11830,753
20240305,091500,550009180,11840,11850,11900,11830,2008
20240305,091400,526228490,11830,11850,11850,11820,387
20240305,091300,521653410,11820,11820,11850,11810,688
20240305,091200,513521300,11820,11860,11860,11820,1864
20240305,091100,491465810,11860,11900,11900,11860,1891
20240305,091000,469021530,11900,11900,11910,11860,3271
20240305,090900,430142720,11910,11990,11990,11890,4108
20240305,090800,380985370,11990,12070,12100,11940,5944
20240305,090700,309757740,12070,12060,12120,11980,1630
20240305,090600,290084310,12140,12000,12150,11960,4155
20240305,090500,239999990,11970,11940,11970,11930,1503
20240305,090400,222043190,11880,11920,11920,11880,2899
20240305,090300,187570580,11870,11800,11870,11800,3339
20240305,090200,148048930,11800,11930,11930,11800,4879
20240305,090100,90212990,11930,11890,11930,11850,361
20240305,090000,85916770,11900,11790,11940,11790,7170