KissMeData/396270/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,212300,3314811310,12060,12060,12060,12060,4298
20240307,212200,3314811310,12060,12060,12060,12060,0
20240307,212100,3314811310,12060,12060,12060,12060,0
20240307,212000,3314811310,12060,12060,12060,12060,0
20240307,211900,3314811310,12060,12060,12060,12060,0
20240307,211800,3314811310,12060,12060,12060,12060,0
20240307,211700,3314811310,12060,12060,12060,12060,0
20240307,211600,3314811310,12060,12060,12060,12060,0
20240307,211500,3314811310,12060,12060,12060,12060,0
20240307,211400,3314811310,12060,12060,12060,12060,0
20240307,211300,3314811310,12060,12060,12060,12060,0
20240307,211200,3314811310,12060,12060,12060,12060,0
20240307,211100,3314811310,12060,12060,12060,12060,0
20240307,211000,3314811310,12060,12060,12060,12060,0
20240307,210900,3314811310,12060,12060,12060,12060,0
20240307,210800,3314811310,12060,12060,12060,12060,0
20240307,210700,3314811310,12060,12060,12060,12060,0
20240307,210600,3314811310,12060,12060,12060,12060,0
20240307,210500,3314811310,12060,12060,12060,12060,0
20240307,210400,3314811310,12060,12060,12060,12060,0
20240307,210300,3314811310,12060,12060,12060,12060,0
20240307,210200,3314811310,12060,12060,12060,12060,0
20240307,210100,3314811310,12060,12060,12060,12060,0
20240307,210000,3314811310,12060,12060,12060,12060,0
20240307,205900,3314811310,12060,12060,12060,12060,0
20240307,205800,3314811310,12060,12060,12060,12060,0
20240307,205700,3314811310,12060,12060,12060,12060,0
20240307,205600,3314811310,12060,12060,12060,12060,0
20240307,205500,3314811310,12060,12060,12060,12060,0
20240307,205400,3314811310,12060,12060,12060,12060,0
20240307,205300,3314811310,12060,12060,12060,12060,4298
20240307,205200,3314811310,12060,12060,12060,12060,0
20240307,205100,3314811310,12060,12060,12060,12060,0
20240307,205000,3314811310,12060,12060,12060,12060,0
20240307,204900,3314811310,12060,12060,12060,12060,0
20240307,204800,3314811310,12060,12060,12060,12060,0
20240307,204700,3314811310,12060,12060,12060,12060,0
20240307,204600,3314811310,12060,12060,12060,12060,0
20240307,204500,3314811310,12060,12060,12060,12060,0
20240307,204400,3314811310,12060,12060,12060,12060,0
20240307,204300,3314811310,12060,12060,12060,12060,0
20240307,204200,3314811310,12060,12060,12060,12060,0
20240307,204100,3314811310,12060,12060,12060,12060,0
20240307,204000,3314811310,12060,12060,12060,12060,0
20240307,203900,3314811310,12060,12060,12060,12060,0
20240307,203800,3314811310,12060,12060,12060,12060,0
20240307,203700,3314811310,12060,12060,12060,12060,0
20240307,203600,3314811310,12060,12060,12060,12060,0
20240307,203500,3314811310,12060,12060,12060,12060,0
20240307,203400,3314811310,12060,12060,12060,12060,0
20240307,203300,3314811310,12060,12060,12060,12060,0
20240307,203200,3314811310,12060,12060,12060,12060,0
20240307,203100,3314811310,12060,12060,12060,12060,0
20240307,203000,3314811310,12060,12060,12060,12060,0
20240307,202900,3314811310,12060,12060,12060,12060,0
20240307,202800,3314811310,12060,12060,12060,12060,0
20240307,202700,3314811310,12060,12060,12060,12060,0
20240307,202600,3314811310,12060,12060,12060,12060,0
20240307,202500,3314811310,12060,12060,12060,12060,0
20240307,202400,3314811310,12060,12060,12060,12060,0
20240307,202300,3314811310,12060,12060,12060,12060,4298
20240307,202200,3314811310,12060,12060,12060,12060,0
20240307,202100,3314811310,12060,12060,12060,12060,0
20240307,202000,3314811310,12060,12060,12060,12060,0
20240307,201900,3314811310,12060,12060,12060,12060,0
20240307,201800,3314811310,12060,12060,12060,12060,0
20240307,201700,3314811310,12060,12060,12060,12060,0
20240307,201600,3314811310,12060,12060,12060,12060,0
20240307,201500,3314811310,12060,12060,12060,12060,0
20240307,201400,3314811310,12060,12060,12060,12060,0
20240307,201300,3314811310,12060,12060,12060,12060,0
20240307,201200,3314811310,12060,12060,12060,12060,0
20240307,201100,3314811310,12060,12060,12060,12060,0
20240307,201000,3314811310,12060,12060,12060,12060,0
20240307,200900,3314811310,12060,12060,12060,12060,0
20240307,200800,3314811310,12060,12060,12060,12060,0
20240307,200700,3314811310,12060,12060,12060,12060,0
20240307,200600,3314811310,12060,12060,12060,12060,0
20240307,200500,3314811310,12060,12060,12060,12060,0
20240307,200400,3314811310,12060,12060,12060,12060,0
20240307,200300,3314811310,12060,12060,12060,12060,0
20240307,200200,3314811310,12060,12060,12060,12060,0
20240307,200100,3314811310,12060,12060,12060,12060,0
20240307,200000,3314811310,12060,12060,12060,12060,0
20240307,195900,3314811310,12060,12060,12060,12060,0
20240307,195800,3314811310,12060,12060,12060,12060,0
20240307,195700,3314811310,12060,12060,12060,12060,0
20240307,195600,3314811310,12060,12060,12060,12060,0
20240307,195500,3314811310,12060,12060,12060,12060,0
20240307,195400,3314811310,12060,12060,12060,12060,0
20240307,195300,3314811310,12060,12060,12060,12060,4298
20240307,195200,3314811310,12060,12060,12060,12060,0
20240307,195100,3314811310,12060,12060,12060,12060,0
20240307,195000,3314811310,12060,12060,12060,12060,0
20240307,194900,3314811310,12060,12060,12060,12060,0
20240307,194800,3314811310,12060,12060,12060,12060,0
20240307,194700,3314811310,12060,12060,12060,12060,0
20240307,194600,3314811310,12060,12060,12060,12060,0
20240307,194500,3314811310,12060,12060,12060,12060,0
20240307,194400,3314811310,12060,12060,12060,12060,0
20240307,194300,3314811310,12060,12060,12060,12060,0
20240307,194200,3314811310,12060,12060,12060,12060,0
20240307,194100,3314811310,12060,12060,12060,12060,0
20240307,194000,3314811310,12060,12060,12060,12060,0
20240307,193900,3314811310,12060,12060,12060,12060,0
20240307,193800,3314811310,12060,12060,12060,12060,0
20240307,193700,3314811310,12060,12060,12060,12060,0
20240307,193600,3314811310,12060,12060,12060,12060,0
20240307,193500,3314811310,12060,12060,12060,12060,0
20240307,193400,3314811310,12060,12060,12060,12060,0
20240307,193300,3314811310,12060,12060,12060,12060,0
20240307,193200,3314811310,12060,12060,12060,12060,0
20240307,193100,3314811310,12060,12060,12060,12060,0
20240307,193000,3314811310,12060,12060,12060,12060,0
20240307,192900,3314811310,12060,12060,12060,12060,0
20240307,192800,3314811310,12060,12060,12060,12060,0
20240307,192700,3314811310,12060,12060,12060,12060,0
20240307,192600,3314811310,12060,12060,12060,12060,0
20240307,192500,3314811310,12060,12060,12060,12060,0
20240307,192400,3314811310,12060,12060,12060,12060,0
20240307,192300,3314811310,12060,12060,12060,12060,4298
20240307,192200,3314811310,12060,12060,12060,12060,0
20240307,192100,3314811310,12060,12060,12060,12060,0
20240307,192000,3314811310,12060,12060,12060,12060,0
20240307,191900,3314811310,12060,12060,12060,12060,0
20240307,191800,3314811310,12060,12060,12060,12060,0
20240307,191700,3314811310,12060,12060,12060,12060,0
20240307,191600,3314811310,12060,12060,12060,12060,0
20240307,191500,3314811310,12060,12060,12060,12060,0
20240307,191400,3314811310,12060,12060,12060,12060,0
20240307,191300,3314811310,12060,12060,12060,12060,0
20240307,191200,3314811310,12060,12060,12060,12060,0
20240307,191100,3314811310,12060,12060,12060,12060,0
20240307,191000,3314811310,12060,12060,12060,12060,0
20240307,190900,3314811310,12060,12060,12060,12060,0
20240307,190800,3314811310,12060,12060,12060,12060,0
20240307,190700,3314811310,12060,12060,12060,12060,0
20240307,190600,3314811310,12060,12060,12060,12060,0
20240307,190500,3314811310,12060,12060,12060,12060,0
20240307,190400,3314811310,12060,12060,12060,12060,0
20240307,190300,3314811310,12060,12060,12060,12060,0
20240307,190200,3314811310,12060,12060,12060,12060,0
20240307,190100,3314811310,12060,12060,12060,12060,0
20240307,190000,3314811310,12060,12060,12060,12060,0
20240307,185900,3314811310,12060,12060,12060,12060,0
20240307,185800,3314811310,12060,12060,12060,12060,0
20240307,185700,3314811310,12060,12060,12060,12060,0
20240307,185600,3314811310,12060,12060,12060,12060,0
20240307,185500,3314811310,12060,12060,12060,12060,0
20240307,185400,3314811310,12060,12060,12060,12060,0
20240307,185300,3314811310,12060,12060,12060,12060,4298
20240307,185200,3314811310,12060,12060,12060,12060,0
20240307,185100,3314811310,12060,12060,12060,12060,0
20240307,185000,3314811310,12060,12060,12060,12060,0
20240307,184900,3314811310,12060,12060,12060,12060,0
20240307,184800,3314811310,12060,12060,12060,12060,0
20240307,184700,3314811310,12060,12060,12060,12060,0
20240307,184600,3314811310,12060,12060,12060,12060,0
20240307,184500,3314811310,12060,12060,12060,12060,0
20240307,184400,3314811310,12060,12060,12060,12060,0
20240307,184300,3314811310,12060,12060,12060,12060,0
20240307,184200,3314811310,12060,12060,12060,12060,0
20240307,184100,3314811310,12060,12060,12060,12060,0
20240307,184000,3314811310,12060,12060,12060,12060,0
20240307,183900,3314811310,12060,12060,12060,12060,0
20240307,183800,3314811310,12060,12060,12060,12060,0
20240307,183700,3314811310,12060,12060,12060,12060,0
20240307,183600,3314811310,12060,12060,12060,12060,0
20240307,183500,3314811310,12060,12060,12060,12060,0
20240307,183400,3314811310,12060,12060,12060,12060,0
20240307,183300,3314811310,12060,12060,12060,12060,0
20240307,183200,3314811310,12060,12060,12060,12060,0
20240307,183100,3314811310,12060,12060,12060,12060,0
20240307,183000,3314811310,12060,12060,12060,12060,0
20240307,182900,3314811310,12060,12060,12060,12060,0
20240307,182800,3314811310,12060,12060,12060,12060,0
20240307,182700,3314811310,12060,12060,12060,12060,0
20240307,182600,3314811310,12060,12060,12060,12060,0
20240307,182500,3314811310,12060,12060,12060,12060,0
20240307,182400,3314811310,12060,12060,12060,12060,0
20240307,182300,3314811310,12060,12060,12060,12060,4298
20240307,182200,3314811310,12060,12060,12060,12060,0
20240307,182100,3314811310,12060,12060,12060,12060,0
20240307,182000,3314811310,12060,12060,12060,12060,0
20240307,181900,3314811310,12060,12060,12060,12060,0
20240307,181800,3314811310,12060,12060,12060,12060,0
20240307,181700,3314811310,12060,12060,12060,12060,0
20240307,181600,3314811310,12060,12060,12060,12060,0
20240307,181500,3314811310,12060,12060,12060,12060,0
20240307,181400,3314811310,12060,12060,12060,12060,0
20240307,181300,3314811310,12060,12060,12060,12060,0
20240307,181200,3314811310,12060,12060,12060,12060,0
20240307,181100,3314811310,12060,12060,12060,12060,0
20240307,181000,3314811310,12060,12060,12060,12060,0
20240307,180900,3314811310,12060,12060,12060,12060,0
20240307,180800,3314811310,12060,12060,12060,12060,0
20240307,180700,3314811310,12060,12060,12060,12060,0
20240307,180600,3314811310,12060,12060,12060,12060,0
20240307,180500,3314811310,12060,12060,12060,12060,0
20240307,180400,3314811310,12060,12060,12060,12060,0
20240307,180300,3314811310,12060,12060,12060,12060,0
20240307,180200,3314811310,12060,12060,12060,12060,0
20240307,180100,3314811310,12060,12060,12060,12060,0
20240307,180000,3314811310,12060,12060,12060,12060,0
20240307,175900,3314811310,12060,12060,12060,12060,0
20240307,175800,3314811310,12060,12060,12060,12060,0
20240307,175700,3314811310,12060,12060,12060,12060,0
20240307,175600,3314811310,12060,12060,12060,12060,0
20240307,175500,3314811310,12060,12060,12060,12060,0
20240307,175400,3314811310,12060,12060,12060,12060,0
20240307,175300,3314811310,12060,12060,12060,12060,4298
20240307,175200,3314811310,12060,12060,12060,12060,0
20240307,175100,3314811310,12060,12060,12060,12060,0
20240307,175000,3314811310,12060,12060,12060,12060,0
20240307,174900,3314811310,12060,12060,12060,12060,0
20240307,174800,3314811310,12060,12060,12060,12060,0
20240307,174700,3314811310,12060,12060,12060,12060,0
20240307,174600,3314811310,12060,12060,12060,12060,0
20240307,174500,3314811310,12060,12060,12060,12060,0
20240307,174400,3314811310,12060,12060,12060,12060,0
20240307,174300,3314811310,12060,12060,12060,12060,0
20240307,174200,3314811310,12060,12060,12060,12060,0
20240307,174100,3314811310,12060,12060,12060,12060,0
20240307,174000,3314811310,12060,12060,12060,12060,0
20240307,173900,3314811310,12060,12060,12060,12060,0
20240307,173800,3314811310,12060,12060,12060,12060,0
20240307,173700,3314811310,12060,12060,12060,12060,0
20240307,173600,3314811310,12060,12060,12060,12060,0
20240307,173500,3314811310,12060,12060,12060,12060,0
20240307,173400,3314811310,12060,12060,12060,12060,0
20240307,173300,3314811310,12060,12060,12060,12060,0
20240307,173200,3314811310,12060,12060,12060,12060,0
20240307,173100,3314811310,12060,12060,12060,12060,0
20240307,173000,3314811310,12060,12060,12060,12060,0
20240307,172900,3314811310,12060,12060,12060,12060,0
20240307,172800,3314811310,12060,12060,12060,12060,0
20240307,172700,3314811310,12060,12060,12060,12060,0
20240307,172600,3314811310,12060,12060,12060,12060,0
20240307,172500,3314811310,12060,12060,12060,12060,0
20240307,172400,3314811310,12060,12060,12060,12060,0
20240307,172300,3314811310,12060,12060,12060,12060,4298
20240307,172200,3314811310,12060,12060,12060,12060,0
20240307,172100,3314811310,12060,12060,12060,12060,0
20240307,172000,3314811310,12060,12060,12060,12060,0
20240307,171900,3314811310,12060,12060,12060,12060,0
20240307,171800,3314811310,12060,12060,12060,12060,0
20240307,171700,3314811310,12060,12060,12060,12060,0
20240307,171600,3314811310,12060,12060,12060,12060,0
20240307,171500,3314811310,12060,12060,12060,12060,0
20240307,171400,3314811310,12060,12060,12060,12060,0
20240307,171300,3314811310,12060,12060,12060,12060,0
20240307,171200,3314811310,12060,12060,12060,12060,0
20240307,171100,3314811310,12060,12060,12060,12060,0
20240307,171000,3314811310,12060,12060,12060,12060,0
20240307,170900,3314811310,12060,12060,12060,12060,0
20240307,170800,3314811310,12060,12060,12060,12060,0
20240307,170700,3314811310,12060,12060,12060,12060,0
20240307,170600,3314811310,12060,12060,12060,12060,0
20240307,170500,3314811310,12060,12060,12060,12060,0
20240307,170400,3314811310,12060,12060,12060,12060,0
20240307,170300,3314811310,12060,12060,12060,12060,0
20240307,170200,3314811310,12060,12060,12060,12060,0
20240307,170100,3314811310,12060,12060,12060,12060,0
20240307,170000,3314811310,12060,12060,12060,12060,0
20240307,165900,3314811310,12060,12060,12060,12060,0
20240307,165800,3314811310,12060,12060,12060,12060,0
20240307,165700,3314811310,12060,12060,12060,12060,0
20240307,165600,3314811310,12060,12060,12060,12060,0
20240307,165500,3314811310,12060,12060,12060,12060,0
20240307,165400,3314811310,12060,12060,12060,12060,0
20240307,165300,3314811310,12060,12060,12060,12060,4298
20240307,165200,3314811310,12060,12060,12060,12060,0
20240307,165100,3314811310,12060,12060,12060,12060,0
20240307,165000,3314811310,12060,12060,12060,12060,0
20240307,164900,3314811310,12060,12060,12060,12060,0
20240307,164800,3314811310,12060,12060,12060,12060,0
20240307,164700,3314811310,12060,12060,12060,12060,0
20240307,164600,3314811310,12060,12060,12060,12060,0
20240307,164500,3314811310,12060,12060,12060,12060,0
20240307,164400,3314811310,12060,12060,12060,12060,0
20240307,164300,3314811310,12060,12060,12060,12060,0
20240307,164200,3314811310,12060,12060,12060,12060,0
20240307,164100,3314811310,12060,12060,12060,12060,0
20240307,164000,3314811310,12060,12060,12060,12060,0
20240307,163900,3314811310,12060,12060,12060,12060,0
20240307,163800,3314811310,12060,12060,12060,12060,0
20240307,163700,3314811310,12060,12060,12060,12060,0
20240307,163600,3314811310,12060,12060,12060,12060,0
20240307,163500,3314811310,12060,12060,12060,12060,0
20240307,163400,3314811310,12060,12060,12060,12060,0
20240307,163300,3314811310,12060,12060,12060,12060,0
20240307,163200,3314811310,12060,12060,12060,12060,0
20240307,163100,3314811310,12060,12060,12060,12060,0
20240307,163000,3314811310,12060,12060,12060,12060,0
20240307,162900,3314811310,12060,12060,12060,12060,0
20240307,162800,3314811310,12060,12060,12060,12060,0
20240307,162700,3314811310,12060,12060,12060,12060,0
20240307,162600,3314811310,12060,12060,12060,12060,0
20240307,162500,3314811310,12060,12060,12060,12060,0
20240307,162400,3314811310,12060,12060,12060,12060,0
20240307,162300,3314811310,12060,12060,12060,12060,4298
20240307,162200,3314811310,12060,12060,12060,12060,0
20240307,162100,3314811310,12060,12060,12060,12060,0
20240307,162000,3314811310,12060,12060,12060,12060,0
20240307,161900,3314811310,12060,12060,12060,12060,0
20240307,161800,3314811310,12060,12060,12060,12060,0
20240307,161700,3314811310,12060,12060,12060,12060,0
20240307,161600,3314811310,12060,12060,12060,12060,0
20240307,161500,3314811310,12060,12060,12060,12060,0
20240307,161400,3314811310,12060,12060,12060,12060,0
20240307,161300,3314811310,12060,12060,12060,12060,0
20240307,161200,3314811310,12060,12060,12060,12060,0
20240307,161100,3314811310,12060,12060,12060,12060,0
20240307,161000,3314811310,12060,12060,12060,12060,0
20240307,160900,3314811310,12060,12060,12060,12060,0
20240307,160800,3314811310,12060,12060,12060,12060,0
20240307,160700,3314811310,12060,12060,12060,12060,0
20240307,160600,3314811310,12060,12060,12060,12060,0
20240307,160500,3314811310,12060,12060,12060,12060,0
20240307,160400,3314811310,12060,12060,12060,12060,0
20240307,160300,3314811310,12060,12060,12060,12060,0
20240307,160200,3314811310,12060,12060,12060,12060,0
20240307,160100,3314811310,12060,12060,12060,12060,0
20240307,160000,3314811310,12060,12060,12060,12060,0
20240307,155900,3314811310,12060,12060,12060,12060,0
20240307,155800,3314811310,12060,12060,12060,12060,0
20240307,155700,3314811310,12060,12060,12060,12060,0
20240307,155600,3314811310,12060,12060,12060,12060,0
20240307,155500,3314811310,12060,12060,12060,12060,0
20240307,155400,3314811310,12060,12060,12060,12060,0
20240307,155300,3314811310,12060,12060,12060,12060,4298
20240307,155200,3314811310,12060,12060,12060,12060,0
20240307,155100,3314811310,12060,12060,12060,12060,0
20240307,155000,3314811310,12060,12060,12060,12060,0
20240307,154900,3314811310,12060,12060,12060,12060,0
20240307,154800,3314811310,12060,12060,12060,12060,0
20240307,154700,3314811310,12060,12060,12060,12060,0
20240307,154600,3314811310,12060,12060,12060,12060,0
20240307,154500,3314811310,12060,12060,12060,12060,0
20240307,154400,3314811310,12060,12060,12060,12060,0
20240307,154300,3314811310,12060,12060,12060,12060,0
20240307,154200,3314811310,12060,12060,12060,12060,0
20240307,154100,3314811310,12060,12060,12060,12060,0
20240307,154000,3314811310,12060,12060,12060,12060,0
20240307,153900,3314811310,12060,12060,12060,12060,0
20240307,153800,3314811310,12060,12060,12060,12060,0
20240307,153700,3314811310,12060,12060,12060,12060,0
20240307,153600,3314811310,12060,12060,12060,12060,0
20240307,153500,3314811310,12060,12060,12060,12060,0
20240307,153400,3314811310,12060,12060,12060,12060,0
20240307,153300,3314811310,12060,12060,12060,12060,0
20240307,153200,3314811310,12060,12060,12060,12060,0
20240307,153100,3314811310,12060,12060,12060,12060,0
20240307,153000,3314811310,12060,12060,12060,12060,4298
20240307,152900,3262977430,12050,12050,12050,12050,0
20240307,152800,3262977430,12050,12050,12050,12050,0
20240307,152700,3262977430,12050,12050,12050,12050,0
20240307,152600,3262977430,12050,12050,12050,12050,0
20240307,152500,3262977430,12050,12050,12050,12050,0
20240307,152400,3262977430,12050,12050,12050,12050,0
20240307,152300,3262977430,12050,12050,12050,12050,0
20240307,152200,3262977430,12050,12050,12050,12050,0
20240307,152100,3262977430,12050,12050,12050,12050,0
20240307,152000,3262977430,12050,12050,12050,12050,0
20240307,151900,3262977430,12050,12050,12050,12040,315
20240307,151800,3259182970,12050,12050,12050,12040,205
20240307,151700,3256714120,12050,12050,12050,12050,446
20240307,151600,3251339820,12050,12050,12050,12040,122
20240307,151500,3249870620,12040,12040,12040,12040,519
20240307,151400,3243621860,12040,12040,12050,12040,454
20240307,151300,3238155680,12040,12030,12050,12030,1231
20240307,151200,3223335150,12030,12030,12040,12030,360
20240307,151100,3219004300,12020,12020,12020,12020,18
20240307,151000,3218787940,12020,12020,12020,12010,147
20240307,150900,3217022230,12020,12030,12030,12020,88
20240307,150800,3215964380,12030,12040,12040,12030,58
20240307,150700,3215266560,12040,12060,12060,11970,5303
20240307,150600,3151548960,12060,12050,12060,12050,1236
20240307,150500,3136646240,12060,12060,12060,12050,505
20240307,150400,3130559170,12060,12040,12060,12040,138
20240307,150300,3128894990,12060,12050,12060,12040,275
20240307,150200,3125581850,12050,12040,12050,12040,224
20240307,150100,3122883890,12040,12040,12040,12040,26
20240307,150000,3122570850,12040,12040,12050,12040,438
20240307,145900,3117293660,12040,12030,12040,12030,119
20240307,145800,3115861590,12050,12020,12050,12020,461
20240307,145700,3110312600,12030,12030,12030,12030,25
20240307,145600,3110011850,12030,12030,12030,12010,440
20240307,145500,3104723520,12030,12020,12030,12010,414
20240307,145400,3099748010,12020,12020,12020,12020,7
20240307,145300,3099663870,12010,12010,12020,12010,299
20240307,145200,3096072050,12010,12010,12010,12010,400
20240307,145100,3091268050,12020,12010,12020,12010,101
20240307,145000,3090054980,12010,12000,12010,12000,120
20240307,144900,3088614330,12000,11980,12000,11980,194
20240307,144800,3086288160,11990,11970,11990,11970,21
20240307,144700,3086036570,11980,11980,11980,11980,2154
20240307,144600,3060231650,11990,11990,11990,11990,319
20240307,144500,3056406840,11980,11990,11990,11980,225
20240307,144400,3053710990,11990,11990,11990,11990,48
20240307,144300,3053135470,11980,11980,11980,11970,1090
20240307,144200,3040085080,11990,12000,12000,11990,109
20240307,144100,3038777560,12000,12000,12000,11970,511
20240307,144000,3032657660,12010,11990,12010,11990,326
20240307,143900,3028748500,11980,11990,11990,11980,238
20240307,143800,3025896140,11990,11990,11990,11980,358
20240307,143700,3021604620,11990,11990,11990,11990,138
20240307,143600,3019950000,11990,11990,12000,11990,151
20240307,143500,3018138930,12000,11980,12000,11980,174
20240307,143400,3016053000,11980,11990,11990,11980,233
20240307,143300,3013261050,12000,11980,12000,11980,91
20240307,143200,3012170850,11980,11980,11980,11970,459
20240307,143100,3006676450,11970,11970,11970,11970,90
20240307,143000,3005599150,11980,11970,11980,11970,217
20240307,142900,3003001650,11970,11980,11980,11970,1482
20240307,142800,2985259880,11970,12000,12000,11970,1870
20240307,142700,2962842870,12000,12000,12010,11990,341
20240307,142600,2958750930,12000,12000,12010,12000,171
20240307,142500,2956698770,12000,12000,12000,12000,685
20240307,142400,2948478770,12010,12000,12010,12000,694
20240307,142300,2940150740,12000,12000,12010,12000,355
20240307,142200,2935890240,11990,12010,12020,11990,1665
20240307,142100,2915914850,12020,12020,12020,12020,73
20240307,142000,2915037390,12020,12030,12030,12010,198
20240307,141900,2912656970,12020,12020,12020,12020,108
20240307,141800,2911358810,12020,12030,12030,12010,360
20240307,141700,2907030730,12030,12020,12030,12020,614
20240307,141600,2899645210,12030,12030,12030,12030,2
20240307,141500,2899621150,12030,12030,12030,12030,35
20240307,141400,2899200100,12030,12040,12040,12030,156
20240307,141300,2897323410,12040,12020,12040,12020,208
20240307,141200,2894821980,12020,12010,12030,11990,622
20240307,141100,2887352800,12010,12020,12020,12010,149
20240307,141000,2885562810,12010,12010,12010,12010,595
20240307,140900,2878416860,12010,12010,12010,12000,134
20240307,140800,2876808470,12010,12010,12020,12000,165
20240307,140700,2874827490,12010,12020,12020,12010,52
20240307,140600,2874202830,12030,12010,12030,12010,232
20240307,140500,2871414210,12030,12010,12030,12010,90
20240307,140400,2870333290,11990,12010,12010,11990,202
20240307,140300,2867910040,12000,12030,12030,12000,929
20240307,140200,2856752330,12020,12020,12040,12020,288
20240307,140100,2853290150,12040,12050,12050,12040,8
20240307,140000,2853193820,12050,12020,12050,12020,375
20240307,135900,2848677860,12050,12010,12050,12010,477
20240307,135800,2842949050,12000,12030,12030,12000,908
20240307,135700,2832038280,12050,12030,12050,12030,701
20240307,135600,2823605190,12040,12050,12060,12040,484
20240307,135500,2817775560,12050,12050,12060,12040,715
20240307,135400,2809155920,12050,12060,12060,12040,378
20240307,135300,2804600330,12030,12060,12060,12030,1293
20240307,135200,2789033510,12040,12070,12070,12040,1485
20240307,135100,2771146640,12070,12080,12080,12050,425
20240307,135000,2766024750,12080,12080,12090,12050,1627
20240307,134900,2746411520,12080,12100,12150,12080,415
20240307,134800,2741389420,12100,12160,12160,12070,2945
20240307,134700,2705751150,12170,12130,12170,12120,451
20240307,134600,2700277620,12150,12110,12160,12110,1021
20240307,134500,2687888260,12110,12030,12110,12030,3766
20240307,134400,2642419260,12040,12010,12040,12010,1035
20240307,134300,2629976370,12010,11990,12010,11980,232
20240307,134200,2627194630,11980,11970,11980,11970,654
20240307,134100,2619364790,11970,11960,11970,11960,254
20240307,134000,2616326940,11960,11970,11970,11960,33
20240307,133900,2615932240,11980,11970,11980,11950,1000
20240307,133800,2603971730,11960,11970,11980,11960,507
20240307,133700,2597898690,11970,11970,11970,11960,141
20240307,133600,2596211550,11970,11970,11980,11970,73
20240307,133500,2595337720,11970,11970,11980,11960,216
20240307,133400,2592753110,11970,11960,11970,11950,150
20240307,133300,2590959020,11960,11970,11970,11950,165
20240307,133200,2588986020,11940,11980,11980,11940,10106
20240307,133100,2468195630,11990,11980,11990,11980,981
20240307,133000,2456442360,12000,12000,12000,11980,173
20240307,132900,2454368520,12000,12000,12000,11990,34
20240307,132800,2453960840,11990,11990,12000,11980,160
20240307,132700,2452043320,11980,11980,12010,11980,103
20240307,132600,2450809320,11990,12000,12010,11980,425
20240307,132500,2445713820,12000,12000,12020,12000,160
20240307,132400,2443792710,12000,12000,12020,11990,176
20240307,132300,2441681600,12000,12000,12020,12000,594
20240307,132200,2434553550,12010,12010,12020,12010,73
20240307,132100,2433676810,12020,12020,12020,12010,92
20240307,132000,2432571870,12010,12030,12040,12010,317
20240307,131900,2428758710,12040,12030,12040,12020,593
20240307,131800,2421626490,12020,12020,12020,12010,213
20240307,131700,2419067130,12020,12000,12020,12000,174
20240307,131600,2416979110,12020,11990,12020,11990,209
20240307,131500,2414472420,11990,11990,11990,11980,238
20240307,131400,2411620330,11970,11980,11990,11970,694
20240307,131300,2403308050,11980,11980,11990,11980,364
20240307,131200,2398947310,11980,11990,12000,11980,1174
20240307,131100,2384872070,12000,12020,12020,12000,1038
20240307,131000,2372414040,12020,12020,12020,12000,694
20240307,130900,2364082670,12010,12020,12020,12010,262
20240307,130800,2360936030,12020,12030,12030,12010,453
20240307,130700,2355491410,12040,12040,12040,12030,125
20240307,130600,2353987310,12040,12020,12040,12020,737
20240307,130500,2345124940,12010,12020,12020,12010,145
20240307,130400,2343382940,12020,12020,12020,12020,153
20240307,130300,2341543880,12020,12020,12020,12020,90
20240307,130200,2340462080,12030,12030,12040,12030,674
20240307,130100,2332353760,12030,12030,12030,12030,194
20240307,130000,2330019940,12030,12030,12040,12030,281
20240307,125900,2326639500,12040,12010,12040,12010,666
20240307,125800,2318623860,12010,12010,12020,12010,816
20240307,125700,2308818330,12010,12000,12010,12000,1245
20240307,125600,2293876890,11990,12000,12000,11980,70
20240307,125500,2293037640,11990,11990,11990,11990,63
20240307,125400,2292282270,11990,11990,11990,11990,130
20240307,125300,2290723570,11990,11990,11990,11980,153
20240307,125200,2288890580,11990,11980,11990,11980,875
20240307,125100,2278405070,11980,11970,11980,11970,394
20240307,125000,2273685600,11970,11970,11970,11970,78
20240307,124900,2272751940,11970,11980,11980,11970,67
20240307,124800,2271949920,11980,11980,11980,11980,0
20240307,124700,2271949920,11980,11970,11980,11970,76
20240307,124600,2271040060,11980,11990,11990,11980,126
20240307,124500,2269530560,11980,11980,11980,11980,63
20240307,124400,2268775820,11990,11990,11990,11990,8
20240307,124300,2268679900,11980,11980,11980,11980,62
20240307,124200,2267937140,11980,11990,11990,11980,123
20240307,124100,2266463500,11990,11990,11990,11990,21
20240307,124000,2266211710,11990,11980,11990,11980,84
20240307,123900,2265205190,11980,11980,11980,11980,152
20240307,123800,2263384230,11980,11970,11980,11970,81
20240307,123700,2262414480,11980,11980,11980,11980,13
20240307,123600,2262258740,11980,11970,11980,11970,166
20240307,123500,2260271680,11970,11970,11970,11970,1
20240307,123400,2260259710,11970,11980,11980,11970,45
20240307,123300,2259720950,12000,12000,12000,12000,81
20240307,123200,2258748950,12000,12000,12000,12000,981
20240307,123100,2246976950,12010,12000,12010,12000,3
20240307,123000,2246940940,12010,12010,12010,12000,1258
20240307,122900,2231832450,12000,11980,12000,11980,1177
20240307,122800,2217709970,11990,11970,11990,11970,1790
20240307,122700,2196266480,11970,11970,11970,11960,216
20240307,122600,2193681590,11970,11960,11970,11960,657
20240307,122500,2185823320,11940,11950,11960,11940,360
20240307,122400,2181524280,11940,11950,11950,11940,1104
20240307,122300,2168342470,11940,11960,11960,11940,350
20240307,122200,2164161450,11960,11960,11960,11960,82
20240307,122100,2163180730,11950,11950,11950,11950,2
20240307,122000,2163156830,11950,11950,11950,11950,141
20240307,121900,2161471880,11950,11950,11950,11940,399
20240307,121800,2156704570,11940,11950,11950,11940,55
20240307,121700,2156047420,11950,11940,11950,11940,116
20240307,121600,2154662090,11940,11940,11940,11940,38
20240307,121500,2154208370,11940,11940,11940,11940,295
20240307,121400,2150686070,11940,11950,11950,11940,283
20240307,121300,2147306530,11940,11940,11940,11940,881
20240307,121200,2136787390,11940,11940,11940,11930,455
20240307,121100,2131355320,11940,11930,11940,11930,504
20240307,121000,2125340480,11940,11930,11940,11930,880
20240307,120900,2114841960,11940,11940,11950,11930,1727
20240307,120800,2094227260,11940,11940,11950,11940,862
20240307,120700,2083934950,11940,11950,11960,11940,2547
20240307,120600,2053503750,11960,11960,11960,11960,671
20240307,120500,2045478590,11970,11960,11970,11960,258
20240307,120400,2042392870,11970,11950,11970,11950,643
20240307,120300,2034707690,11960,11960,11960,11960,2
20240307,120200,2034683770,11950,11960,11960,11950,168
20240307,120100,2032675500,11960,11970,11970,11960,1747
20240307,120000,2011777970,11980,11960,11980,11960,228
20240307,115900,2009048860,11970,11960,11970,11960,65
20240307,115800,2008271450,11970,11950,11970,11950,115
20240307,115700,2006896000,11950,11960,11960,11950,374
20240307,115600,2002424550,11960,11960,11960,11960,558
20240307,115500,1995750870,11960,11970,11970,11960,541
20240307,115400,1989280450,11970,11970,11970,11970,157
20240307,115300,1987401160,11970,11980,11980,11970,62
20240307,115200,1986658920,11970,11970,11980,11960,511
20240307,115100,1980544710,11980,11980,11980,11970,485
20240307,115000,1974738720,11980,11960,11980,11960,1065
20240307,114900,1961991290,11970,11970,11970,11970,231
20240307,114800,1959226220,11960,11970,11970,11960,69
20240307,114700,1958400930,11970,11970,11970,11970,96
20240307,114600,1957251810,11970,11980,11980,11960,166
20240307,114500,1955265690,11960,11970,11970,11960,676
20240307,114400,1947180460,11960,11980,11980,11960,193
20240307,114300,1944871680,11980,11970,11980,11970,182
20240307,114200,1942693130,11970,11970,11980,11970,89
20240307,114100,1941627540,11970,11970,11970,11960,710
20240307,114000,1933135650,11970,11980,11980,11970,154
20240307,113900,1931292110,11970,11970,11970,11970,91
20240307,113800,1930202840,11970,11980,11990,11960,370
20240307,113700,1925771340,11980,11980,11980,11970,719
20240307,113600,1917164060,11980,11990,11990,11980,482
20240307,113500,1911389540,11990,11980,11990,11980,379
20240307,113400,1906848990,11980,11990,11990,11980,260
20240307,113300,1903733730,11990,11990,11990,11980,1074
20240307,113200,1890867150,11990,11990,11990,11990,190
20240307,113100,1888589050,11990,11990,11990,11980,75
20240307,113000,1887690440,11990,11990,11990,11990,235
20240307,112900,1884872790,11990,12000,12000,11990,912
20240307,112800,1873937760,12000,12000,12000,12000,24
20240307,112700,1873649760,12010,12010,12010,12000,541
20240307,112600,1867157350,12010,12010,12010,12010,151
20240307,112500,1865343840,12010,12020,12020,12010,222
20240307,112400,1862676850,12010,12020,12030,12010,195
20240307,112300,1860334220,12030,12030,12030,12030,121
20240307,112200,1858878590,12030,12020,12030,12020,118
20240307,112100,1857459670,12010,12020,12020,12010,200
20240307,112000,1855057650,12010,12030,12030,12010,94
20240307,111900,1853928060,12010,12020,12020,12010,397
20240307,111800,1849158390,12020,12020,12020,12010,112
20240307,111700,1847812650,12010,12030,12030,12010,105
20240307,111600,1846551500,12030,12030,12030,12020,102
20240307,111500,1845325070,12030,12010,12030,12010,594
20240307,111400,1838190830,12040,12000,12040,12000,73
20240307,111300,1837312810,12000,12020,12020,12000,290
20240307,111200,1833829820,12030,12000,12030,11990,452
20240307,111100,1828405820,12000,12000,12000,12000,45
20240307,111000,1827865820,12000,12000,12020,12000,1203
20240307,110900,1813426980,12000,12050,12050,12000,1019
20240307,110800,1801182470,12050,12060,12060,12050,473
20240307,110700,1795480380,12060,12060,12070,12050,88
20240307,110600,1794419520,12070,12080,12080,12070,159
20240307,110500,1792499000,12080,12110,12110,12080,1527
20240307,110400,1774022590,12110,12090,12110,12090,572
20240307,110300,1767099350,12090,12080,12100,12070,730
20240307,110200,1758278890,12080,12060,12090,12060,339
20240307,110100,1754186040,12020,12050,12080,12020,1475
20240307,110000,1736397040,12050,12020,12050,12000,995
20240307,105900,1724425220,11980,12000,12000,11980,436
20240307,105800,1719198360,12000,12020,12020,11990,706
20240307,105700,1710729120,11990,12020,12020,11990,601
20240307,105600,1703506640,12010,11980,12010,11970,447
20240307,105500,1698141520,11970,12020,12020,11970,863
20240307,105400,1687811210,11970,11970,12020,11970,2460
20240307,105300,1658363130,11960,11990,12000,11960,1423
20240307,105200,1641339030,11960,12000,12000,11960,1916
20240307,105100,1618396700,12000,11990,12000,11990,694
20240307,105000,1610073980,11990,11960,12040,11960,1153
20240307,104900,1596250200,11960,11970,11970,11960,1110
20240307,104800,1582974370,11970,11980,11980,11970,363
20240307,104700,1578626950,11980,11980,11990,11960,393
20240307,104600,1573919990,11980,11960,11990,11960,941
20240307,104500,1562655490,11960,11950,11960,11950,259
20240307,104400,1559560220,11980,11990,11990,11980,113
20240307,104300,1558206380,12000,11990,12000,11940,5342
20240307,104200,1494302430,11980,11990,11990,11980,445
20240307,104100,1488969720,11980,11990,11990,11970,260
20240307,104000,1485855870,11990,12000,12000,11990,237
20240307,103900,1483014180,12000,12000,12000,11960,1907
20240307,103800,1460179480,11990,11990,12000,11990,2069
20240307,103700,1435371170,12000,11990,12000,11990,1061
20240307,103600,1422647950,11990,12010,12010,11990,5078
20240307,103500,1361726390,12010,12010,12010,12000,1759
20240307,103400,1340616440,12010,12050,12050,12000,3508
20240307,103300,1298464980,12050,12050,12050,12040,136
20240307,103200,1296826800,12030,12030,12030,12020,325
20240307,103100,1292917260,12020,12060,12060,12020,1142
20240307,103000,1279168090,12060,12020,12060,12020,377
20240307,102900,1274626050,12010,12030,12060,12010,5348
20240307,102800,1210368180,12010,12020,12030,12010,2065
20240307,102700,1185545980,12020,12030,12040,12020,591
20240307,102600,1178437220,12030,12040,12040,12030,72
20240307,102500,1177570960,12040,12040,12040,12020,152
20240307,102400,1175741280,12030,12030,12030,12030,157
20240307,102300,1173852570,12020,12040,12050,12020,1544
20240307,102200,1155273290,12040,12040,12050,12040,65
20240307,102100,1154490670,12040,12040,12040,12040,122
20240307,102000,1153021790,12040,12030,12040,12010,2033
20240307,101900,1128581730,12030,12040,12040,12020,1275
20240307,101800,1113241430,12060,12060,12060,12040,863
20240307,101700,1102840340,12070,12060,12070,12050,252
20240307,101600,1099801300,12060,12060,12080,12060,573
20240307,101500,1092889230,12060,12090,12090,12050,1140
20240307,101400,1079138070,12090,12120,12120,12090,2266
20240307,101300,1051720120,12110,12120,12120,12110,279
20240307,101200,1048339750,12120,12110,12120,12110,183
20240307,101100,1046123560,12100,12120,12120,12100,1387
20240307,101000,1029330720,12120,12120,12120,12120,8
20240307,100900,1029233760,12120,12160,12160,12120,1323
20240307,100800,1013180710,12160,12150,12160,12140,1122
20240307,100700,999548510,12180,12180,12180,12150,50
20240307,100600,998940710,12180,12140,12180,12140,252
20240307,100500,995878990,12130,12170,12190,12130,864
20240307,100400,985385900,12190,12180,12190,12150,500
20240307,100300,979305810,12180,12210,12210,12180,51
20240307,100200,978684600,12230,12160,12230,12160,586
20240307,100100,971548350,12160,12190,12190,12160,460
20240307,100000,965949490,12190,12200,12220,12190,273
20240307,095900,962620250,12230,12230,12230,12220,251
20240307,095800,959552410,12230,12250,12250,12230,447
20240307,095700,954083850,12250,12260,12260,12250,511
20240307,095600,947824000,12260,12260,12260,12250,542
20240307,095500,941181520,12270,12280,12280,12250,256
20240307,095400,938041890,12290,12280,12290,12260,1915
20240307,095300,914541180,12280,12280,12280,12270,221
20240307,095200,911828030,12280,12280,12290,12280,373
20240307,095100,907246970,12270,12260,12270,12240,1455
20240307,095000,889403750,12270,12230,12270,12230,1891
20240307,094900,866239070,12220,12190,12230,12190,4444
20240307,094800,812002480,12180,12160,12180,12160,1198
20240307,094700,797418340,12170,12110,12170,12110,1879
20240307,094600,774603670,12110,12120,12120,12110,784
20240307,094500,765105730,12120,12110,12120,12110,122
20240307,094400,763627780,12120,12120,12120,12100,347
20240307,094300,759422240,12130,12130,12130,12130,2
20240307,094200,759397980,12100,12100,12130,12100,187
20240307,094100,757131170,12100,12140,12140,12100,970
20240307,094000,745377150,12130,12130,12140,12100,840
20240307,093900,735190590,12130,12090,12130,12090,2383
20240307,093800,706336620,12090,12030,12090,12030,2333
20240307,093700,678198250,12040,12040,12040,12020,999
20240307,093600,666174380,12040,12020,12040,12010,228
20240307,093500,663433140,12020,12010,12020,12000,2070
20240307,093400,638569090,12010,12000,12010,12000,1579
20240307,093300,619620120,12000,12010,12010,12000,1435
20240307,093200,602399240,12010,12030,12030,12010,537
20240307,093100,595947010,12030,12020,12050,12010,1947
20240307,093000,572549470,12010,12030,12050,12010,4214
20240307,092900,521886270,12030,12040,12040,12030,1879
20240307,092800,499276520,12040,12070,12070,12040,1997
20240307,092700,475206220,12060,12080,12080,12060,1366
20240307,092600,458724840,12080,12100,12100,12080,1143
20240307,092500,444908520,12100,12110,12110,12100,2084
20240307,092400,419691630,12110,12120,12120,12100,2052
20240307,092300,394842090,12120,12130,12160,12120,1058
20240307,092200,382011070,12130,12160,12160,12130,1112
20240307,092100,368509420,12160,12150,12160,12140,1227
20240307,092000,353600230,12150,12180,12180,12150,2208
20240307,091900,326748590,12180,12180,12180,12160,393
20240307,091800,321964700,12180,12180,12190,12180,771
20240307,091700,312571520,12180,12180,12200,12180,913
20240307,091600,301449620,12180,12190,12190,12160,1536
20240307,091500,282747090,12200,12210,12210,12180,1536
20240307,091400,264028620,12200,12200,12220,12190,572
20240307,091300,257050730,12200,12190,12200,12180,2029
20240307,091200,232318490,12190,12200,12220,12190,331
20240307,091100,228280470,12200,12240,12240,12200,2762
20240307,091000,194518410,12240,12250,12250,12230,1520
20240307,090900,175907270,12250,12290,12290,12250,447
20240307,090800,170423530,12290,12260,12290,12250,2971
20240307,090700,133955520,12270,12280,12280,12260,1137
20240307,090600,120001220,12300,12350,12350,12300,1027
20240307,090500,107365330,12350,12320,12360,12310,435
20240307,090400,101996510,12360,12350,12360,12330,716
20240307,090300,93153720,12350,12320,12400,12320,1163
20240307,090200,78770400,12310,12380,12380,12310,2265
20240307,090100,50787690,12380,12310,12380,12270,2095
20240307,090000,24982590,12370,12350,12380,12300,2023