KissMeData/099430/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,200400,2155614930,7120,7120,7120,7120,6925
20240304,200300,2155614930,7120,7120,7120,7120,0
20240304,200200,2155614930,7120,7120,7120,7120,0
20240304,200100,2155614930,7120,7120,7120,7120,0
20240304,200000,2155614930,7120,7120,7120,7120,0
20240304,195900,2155614930,7120,7120,7120,7120,0
20240304,195800,2155614930,7120,7120,7120,7120,0
20240304,195700,2155614930,7120,7120,7120,7120,0
20240304,195600,2155614930,7120,7120,7120,7120,0
20240304,195500,2155614930,7120,7120,7120,7120,0
20240304,195400,2155614930,7120,7120,7120,7120,0
20240304,195300,2155614930,7120,7120,7120,7120,0
20240304,195200,2155614930,7120,7120,7120,7120,0
20240304,195100,2155614930,7120,7120,7120,7120,0
20240304,195000,2155614930,7120,7120,7120,7120,0
20240304,194900,2155614930,7120,7120,7120,7120,0
20240304,194800,2155614930,7120,7120,7120,7120,0
20240304,194700,2155614930,7120,7120,7120,7120,0
20240304,194600,2155614930,7120,7120,7120,7120,0
20240304,194500,2155614930,7120,7120,7120,7120,0
20240304,194400,2155614930,7120,7120,7120,7120,0
20240304,194300,2155614930,7120,7120,7120,7120,0
20240304,194200,2155614930,7120,7120,7120,7120,0
20240304,194100,2155614930,7120,7120,7120,7120,0
20240304,194000,2155614930,7120,7120,7120,7120,0
20240304,193900,2155614930,7120,7120,7120,7120,0
20240304,193800,2155614930,7120,7120,7120,7120,0
20240304,193700,2155614930,7120,7120,7120,7120,0
20240304,193600,2155614930,7120,7120,7120,7120,0
20240304,193500,2155614930,7120,7120,7120,7120,0
20240304,193400,2155614930,7120,7120,7120,7120,6925
20240304,193300,2155614930,7120,7120,7120,7120,0
20240304,193200,2155614930,7120,7120,7120,7120,0
20240304,193100,2155614930,7120,7120,7120,7120,0
20240304,193000,2155614930,7120,7120,7120,7120,0
20240304,192900,2155614930,7120,7120,7120,7120,0
20240304,192800,2155614930,7120,7120,7120,7120,0
20240304,192700,2155614930,7120,7120,7120,7120,0
20240304,192600,2155614930,7120,7120,7120,7120,0
20240304,192500,2155614930,7120,7120,7120,7120,0
20240304,192400,2155614930,7120,7120,7120,7120,0
20240304,192300,2155614930,7120,7120,7120,7120,0
20240304,192200,2155614930,7120,7120,7120,7120,0
20240304,192100,2155614930,7120,7120,7120,7120,0
20240304,192000,2155614930,7120,7120,7120,7120,0
20240304,191900,2155614930,7120,7120,7120,7120,0
20240304,191800,2155614930,7120,7120,7120,7120,0
20240304,191700,2155614930,7120,7120,7120,7120,0
20240304,191600,2155614930,7120,7120,7120,7120,0
20240304,191500,2155614930,7120,7120,7120,7120,0
20240304,191400,2155614930,7120,7120,7120,7120,0
20240304,191300,2155614930,7120,7120,7120,7120,0
20240304,191200,2155614930,7120,7120,7120,7120,0
20240304,191100,2155614930,7120,7120,7120,7120,0
20240304,191000,2155614930,7120,7120,7120,7120,0
20240304,190900,2155614930,7120,7120,7120,7120,0
20240304,190800,2155614930,7120,7120,7120,7120,0
20240304,190700,2155614930,7120,7120,7120,7120,0
20240304,190600,2155614930,7120,7120,7120,7120,0
20240304,190500,2155614930,7120,7120,7120,7120,0
20240304,190400,2155614930,7120,7120,7120,7120,6925
20240304,190300,2155614930,7120,7120,7120,7120,0
20240304,190200,2155614930,7120,7120,7120,7120,0
20240304,190100,2155614930,7120,7120,7120,7120,0
20240304,190000,2155614930,7120,7120,7120,7120,0
20240304,185900,2155614930,7120,7120,7120,7120,0
20240304,185800,2155614930,7120,7120,7120,7120,0
20240304,185700,2155614930,7120,7120,7120,7120,0
20240304,185600,2155614930,7120,7120,7120,7120,0
20240304,185500,2155614930,7120,7120,7120,7120,0
20240304,185400,2155614930,7120,7120,7120,7120,0
20240304,185300,2155614930,7120,7120,7120,7120,0
20240304,185200,2155614930,7120,7120,7120,7120,0
20240304,185100,2155614930,7120,7120,7120,7120,0
20240304,185000,2155614930,7120,7120,7120,7120,0
20240304,184900,2155614930,7120,7120,7120,7120,0
20240304,184800,2155614930,7120,7120,7120,7120,0
20240304,184700,2155614930,7120,7120,7120,7120,0
20240304,184600,2155614930,7120,7120,7120,7120,0
20240304,184500,2155614930,7120,7120,7120,7120,0
20240304,184400,2155614930,7120,7120,7120,7120,0
20240304,184300,2155614930,7120,7120,7120,7120,0
20240304,184200,2155614930,7120,7120,7120,7120,0
20240304,184100,2155614930,7120,7120,7120,7120,0
20240304,184000,2155614930,7120,7120,7120,7120,0
20240304,183900,2155614930,7120,7120,7120,7120,0
20240304,183800,2155614930,7120,7120,7120,7120,0
20240304,183700,2155614930,7120,7120,7120,7120,0
20240304,183600,2155614930,7120,7120,7120,7120,0
20240304,183500,2155614930,7120,7120,7120,7120,0
20240304,183400,2155614930,7120,7120,7120,7120,6925
20240304,183300,2155614930,7120,7120,7120,7120,0
20240304,183200,2155614930,7120,7120,7120,7120,0
20240304,183100,2155614930,7120,7120,7120,7120,0
20240304,183000,2155614930,7120,7120,7120,7120,0
20240304,182900,2155614930,7120,7120,7120,7120,0
20240304,182800,2155614930,7120,7120,7120,7120,0
20240304,182700,2155614930,7120,7120,7120,7120,0
20240304,182600,2155614930,7120,7120,7120,7120,0
20240304,182500,2155614930,7120,7120,7120,7120,0
20240304,182400,2155614930,7120,7120,7120,7120,0
20240304,182300,2155614930,7120,7120,7120,7120,0
20240304,182200,2155614930,7120,7120,7120,7120,0
20240304,182100,2155614930,7120,7120,7120,7120,0
20240304,182000,2155614930,7120,7120,7120,7120,0
20240304,181900,2155614930,7120,7120,7120,7120,0
20240304,181800,2155614930,7120,7120,7120,7120,0
20240304,181700,2155614930,7120,7120,7120,7120,0
20240304,181600,2155614930,7120,7120,7120,7120,0
20240304,181500,2155614930,7120,7120,7120,7120,0
20240304,181400,2155614930,7120,7120,7120,7120,0
20240304,181300,2155614930,7120,7120,7120,7120,0
20240304,181200,2155614930,7120,7120,7120,7120,0
20240304,181100,2155614930,7120,7120,7120,7120,0
20240304,181000,2155614930,7120,7120,7120,7120,0
20240304,180900,2155614930,7120,7120,7120,7120,0
20240304,180800,2155614930,7120,7120,7120,7120,0
20240304,180700,2155614930,7120,7120,7120,7120,0
20240304,180600,2155614930,7120,7120,7120,7120,0
20240304,180500,2155614930,7120,7120,7120,7120,0
20240304,180400,2155614930,7120,7120,7120,7120,6925
20240304,180300,2155614930,7120,7120,7120,7120,0
20240304,180200,2155614930,7120,7120,7120,7120,0
20240304,180100,2155614930,7120,7120,7120,7120,0
20240304,180000,2155614930,7120,7120,7120,7120,0
20240304,175900,2155614930,7120,7120,7120,7120,0
20240304,175800,2155614930,7120,7120,7120,7120,0
20240304,175700,2155614930,7120,7120,7120,7120,0
20240304,175600,2155614930,7120,7120,7120,7120,0
20240304,175500,2155614930,7120,7120,7120,7120,0
20240304,175400,2155614930,7120,7120,7120,7120,0
20240304,175300,2155614930,7120,7120,7120,7120,0
20240304,175200,2155614930,7120,7120,7120,7120,0
20240304,175100,2155614930,7120,7120,7120,7120,0
20240304,175000,2155614930,7120,7120,7120,7120,0
20240304,174900,2155614930,7120,7120,7120,7120,0
20240304,174800,2155614930,7120,7120,7120,7120,0
20240304,174700,2155614930,7120,7120,7120,7120,0
20240304,174600,2155614930,7120,7120,7120,7120,0
20240304,174500,2155614930,7120,7120,7120,7120,0
20240304,174400,2155614930,7120,7120,7120,7120,0
20240304,174300,2155614930,7120,7120,7120,7120,0
20240304,174200,2155614930,7120,7120,7120,7120,0
20240304,174100,2155614930,7120,7120,7120,7120,0
20240304,174000,2155614930,7120,7120,7120,7120,0
20240304,173900,2155614930,7120,7120,7120,7120,0
20240304,173800,2155614930,7120,7120,7120,7120,0
20240304,173700,2155614930,7120,7120,7120,7120,0
20240304,173600,2155614930,7120,7120,7120,7120,0
20240304,173500,2155614930,7120,7120,7120,7120,0
20240304,173400,2155614930,7120,7120,7120,7120,6925
20240304,173300,2155614930,7120,7120,7120,7120,0
20240304,173200,2155614930,7120,7120,7120,7120,0
20240304,173100,2155614930,7120,7120,7120,7120,0
20240304,173000,2155614930,7120,7120,7120,7120,0
20240304,172900,2155614930,7120,7120,7120,7120,0
20240304,172800,2155614930,7120,7120,7120,7120,0
20240304,172700,2155614930,7120,7120,7120,7120,0
20240304,172600,2155614930,7120,7120,7120,7120,0
20240304,172500,2155614930,7120,7120,7120,7120,0
20240304,172400,2155614930,7120,7120,7120,7120,0
20240304,172300,2155614930,7120,7120,7120,7120,0
20240304,172200,2155614930,7120,7120,7120,7120,0
20240304,172100,2155614930,7120,7120,7120,7120,0
20240304,172000,2155614930,7120,7120,7120,7120,0
20240304,171900,2155614930,7120,7120,7120,7120,0
20240304,171800,2155614930,7120,7120,7120,7120,0
20240304,171700,2155614930,7120,7120,7120,7120,0
20240304,171600,2155614930,7120,7120,7120,7120,0
20240304,171500,2155614930,7120,7120,7120,7120,0
20240304,171400,2155614930,7120,7120,7120,7120,0
20240304,171300,2155614930,7120,7120,7120,7120,0
20240304,171200,2155614930,7120,7120,7120,7120,0
20240304,171100,2155614930,7120,7120,7120,7120,0
20240304,171000,2155614930,7120,7120,7120,7120,0
20240304,170900,2155614930,7120,7120,7120,7120,0
20240304,170800,2155614930,7120,7120,7120,7120,0
20240304,170700,2155614930,7120,7120,7120,7120,0
20240304,170600,2155614930,7120,7120,7120,7120,0
20240304,170500,2155614930,7120,7120,7120,7120,0
20240304,170400,2155614930,7120,7120,7120,7120,6925
20240304,170300,2155614930,7120,7120,7120,7120,0
20240304,170200,2155614930,7120,7120,7120,7120,0
20240304,170100,2155614930,7120,7120,7120,7120,0
20240304,170000,2155614930,7120,7120,7120,7120,0
20240304,165900,2155614930,7120,7120,7120,7120,0
20240304,165800,2155614930,7120,7120,7120,7120,0
20240304,165700,2155614930,7120,7120,7120,7120,0
20240304,165600,2155614930,7120,7120,7120,7120,0
20240304,165500,2155614930,7120,7120,7120,7120,0
20240304,165400,2155614930,7120,7120,7120,7120,0
20240304,165300,2155614930,7120,7120,7120,7120,0
20240304,165200,2155614930,7120,7120,7120,7120,0
20240304,165100,2155614930,7120,7120,7120,7120,0
20240304,165000,2155614930,7120,7120,7120,7120,0
20240304,164900,2155614930,7120,7120,7120,7120,0
20240304,164800,2155614930,7120,7120,7120,7120,0
20240304,164700,2155614930,7120,7120,7120,7120,0
20240304,164600,2155614930,7120,7120,7120,7120,0
20240304,164500,2155614930,7120,7120,7120,7120,0
20240304,164400,2155614930,7120,7120,7120,7120,0
20240304,164300,2155614930,7120,7120,7120,7120,0
20240304,164200,2155614930,7120,7120,7120,7120,0
20240304,164100,2155614930,7120,7120,7120,7120,0
20240304,164000,2155614930,7120,7120,7120,7120,0
20240304,163900,2155614930,7120,7120,7120,7120,0
20240304,163800,2155614930,7120,7120,7120,7120,0
20240304,163700,2155614930,7120,7120,7120,7120,0
20240304,163600,2155614930,7120,7120,7120,7120,0
20240304,163500,2155614930,7120,7120,7120,7120,0
20240304,163400,2155614930,7120,7120,7120,7120,6925
20240304,163300,2155614930,7120,7120,7120,7120,0
20240304,163200,2155614930,7120,7120,7120,7120,0
20240304,163100,2155614930,7120,7120,7120,7120,0
20240304,163000,2155614930,7120,7120,7120,7120,0
20240304,162900,2155614930,7120,7120,7120,7120,0
20240304,162800,2155614930,7120,7120,7120,7120,0
20240304,162700,2155614930,7120,7120,7120,7120,0
20240304,162600,2155614930,7120,7120,7120,7120,0
20240304,162500,2155614930,7120,7120,7120,7120,0
20240304,162400,2155614930,7120,7120,7120,7120,0
20240304,162300,2155614930,7120,7120,7120,7120,0
20240304,162200,2155614930,7120,7120,7120,7120,0
20240304,162100,2155614930,7120,7120,7120,7120,0
20240304,162000,2155614930,7120,7120,7120,7120,0
20240304,161900,2155614930,7120,7120,7120,7120,0
20240304,161800,2155614930,7120,7120,7120,7120,0
20240304,161700,2155614930,7120,7120,7120,7120,0
20240304,161600,2155614930,7120,7120,7120,7120,0
20240304,161500,2155614930,7120,7120,7120,7120,0
20240304,161400,2155614930,7120,7120,7120,7120,0
20240304,161300,2155614930,7120,7120,7120,7120,0
20240304,161200,2155614930,7120,7120,7120,7120,0
20240304,161100,2155614930,7120,7120,7120,7120,0
20240304,161000,2155614930,7120,7120,7120,7120,0
20240304,160900,2155614930,7120,7120,7120,7120,0
20240304,160800,2155614930,7120,7120,7120,7120,0
20240304,160700,2155614930,7120,7120,7120,7120,0
20240304,160600,2155614930,7120,7120,7120,7120,0
20240304,160500,2155614930,7120,7120,7120,7120,0
20240304,160400,2155614930,7120,7120,7120,7120,6925
20240304,160300,2155614930,7120,7120,7120,7120,0
20240304,160200,2155614930,7120,7120,7120,7120,0
20240304,160100,2155614930,7120,7120,7120,7120,0
20240304,160000,2155614930,7120,7120,7120,7120,0
20240304,155900,2155614930,7120,7120,7120,7120,0
20240304,155800,2155614930,7120,7120,7120,7120,0
20240304,155700,2155614930,7120,7120,7120,7120,0
20240304,155600,2155614930,7120,7120,7120,7120,0
20240304,155500,2155614930,7120,7120,7120,7120,0
20240304,155400,2155614930,7120,7120,7120,7120,0
20240304,155300,2155614930,7120,7120,7120,7120,0
20240304,155200,2155614930,7120,7120,7120,7120,0
20240304,155100,2155614930,7120,7120,7120,7120,0
20240304,155000,2155614930,7120,7120,7120,7120,0
20240304,154900,2155614930,7120,7120,7120,7120,0
20240304,154800,2155614930,7120,7120,7120,7120,0
20240304,154700,2155614930,7120,7120,7120,7120,0
20240304,154600,2155614930,7120,7120,7120,7120,0
20240304,154500,2155614930,7120,7120,7120,7120,0
20240304,154400,2155614930,7120,7120,7120,7120,0
20240304,154300,2155614930,7120,7120,7120,7120,0
20240304,154200,2155614930,7120,7120,7120,7120,0
20240304,154100,2155614930,7120,7120,7120,7120,0
20240304,154000,2155614930,7120,7120,7120,7120,0
20240304,153900,2155614930,7120,7120,7120,7120,0
20240304,153800,2155614930,7120,7120,7120,7120,0
20240304,153700,2155614930,7120,7120,7120,7120,0
20240304,153600,2155614930,7120,7120,7120,7120,0
20240304,153500,2155614930,7120,7120,7120,7120,0
20240304,153400,2155614930,7120,7120,7120,7120,6925
20240304,153300,2155614930,7120,7120,7120,7120,0
20240304,153200,2155614930,7120,7120,7120,7120,0
20240304,153100,2155614930,7120,7120,7120,7120,0
20240304,153000,2155614930,7120,7120,7120,7120,6925
20240304,152900,2106308930,7110,7110,7110,7110,0
20240304,152800,2106308930,7110,7110,7110,7110,0
20240304,152700,2106308930,7110,7110,7110,7110,0
20240304,152600,2106308930,7110,7110,7110,7110,0
20240304,152500,2106308930,7110,7110,7110,7110,0
20240304,152400,2106308930,7110,7110,7110,7110,0
20240304,152300,2106308930,7110,7110,7110,7110,0
20240304,152200,2106308930,7110,7110,7110,7110,0
20240304,152100,2106308930,7110,7110,7110,7110,0
20240304,152000,2106308930,7110,7110,7110,7110,0
20240304,151900,2106308930,7110,7100,7110,7090,303
20240304,151800,2104159160,7110,7110,7110,7100,840
20240304,151700,2098189210,7100,7100,7110,7100,156
20240304,151600,2097080600,7110,7110,7110,7110,750
20240304,151500,2091748100,7110,7110,7110,7110,1
20240304,151400,2091740990,7090,7110,7110,7090,3770
20240304,151300,2064972290,7110,7110,7110,7110,0
20240304,151200,2064972290,7110,7100,7110,7100,2
20240304,151100,2064958080,7120,7110,7120,7110,805
20240304,151000,2059234480,7120,7120,7120,7120,0
20240304,150900,2059234480,7120,7120,7120,7120,0
20240304,150800,2059234480,7120,7110,7120,7110,540
20240304,150700,2055390080,7110,7120,7120,7110,741
20240304,150600,2050120040,7110,7110,7120,7110,366
20240304,150500,2047516970,7110,7110,7110,7110,153
20240304,150400,2046429140,7120,7110,7120,7110,321
20240304,150300,2044146820,7120,7120,7120,7120,0
20240304,150200,2044146820,7120,7120,7120,7120,1
20240304,150100,2044139700,7110,7110,7110,7110,200
20240304,150000,2042717700,7120,7120,7120,7110,810
20240304,145900,2036956870,7120,7110,7120,7110,5
20240304,145800,2036921310,7120,7120,7120,7120,0
20240304,145700,2036921310,7120,7120,7120,7120,10
20240304,145600,2036850110,7120,7120,7120,7120,500
20240304,145500,2033290110,7130,7120,7130,7120,993
20240304,145400,2026212650,7120,7120,7120,7120,192
20240304,145300,2024845610,7120,7120,7120,7120,17
20240304,145200,2024724570,7120,7110,7120,7110,730
20240304,145100,2019527070,7110,7110,7110,7110,492
20240304,145000,2016028950,7110,7100,7110,7100,602
20240304,144900,2011750130,7110,7110,7110,7110,202
20240304,144800,2010313910,7110,7110,7110,7110,353
20240304,144700,2007804080,7110,7110,7110,7110,1
20240304,144600,2007796970,7120,7120,7120,7120,13
20240304,144500,2007704410,7130,7120,7130,7110,83
20240304,144400,2007113960,7120,7120,7120,7120,232
20240304,144300,2005462120,7120,7110,7120,7110,5431
20240304,144200,1966831430,7110,7110,7110,7110,3
20240304,144100,1966810100,7110,7100,7110,7090,509
20240304,144000,1963196200,7090,7090,7100,7090,1053
20240304,143900,1955722820,7090,7100,7100,7090,2062
20240304,143800,1941096650,7100,7100,7100,7100,42
20240304,143700,1940798450,7100,7100,7100,7100,47
20240304,143600,1940464750,7100,7100,7100,7100,571
20240304,143500,1936410650,7110,7100,7110,7100,502
20240304,143400,1932846430,7100,7100,7100,7100,278
20240304,143300,1930872630,7100,7100,7100,7100,0
20240304,143200,1930872630,7100,7100,7100,7100,457
20240304,143100,1927627930,7100,7100,7100,7100,3
20240304,143000,1927606630,7100,7100,7100,7100,147
20240304,142900,1926562930,7100,7100,7100,7090,202
20240304,142800,1925128750,7090,7100,7110,7090,423
20240304,142700,1922125490,7120,7110,7120,7100,1288
20240304,142600,1912967390,7120,7110,7120,7110,23
20240304,142500,1912803840,7110,7110,7110,7110,21
20240304,142400,1912654530,7110,7120,7120,7110,570
20240304,142300,1908601420,7110,7110,7110,7110,22
20240304,142200,1908445000,7120,7110,7120,7110,227
20240304,142100,1906831020,7110,7110,7110,7110,382
20240304,142000,1904115000,7120,7120,7120,7120,100
20240304,141900,1903403000,7120,7120,7120,7120,105
20240304,141800,1902655400,7110,7110,7110,7110,1
20240304,141700,1902648290,7120,7130,7130,7120,655
20240304,141600,1897984540,7120,7120,7120,7120,1180
20240304,141500,1889582940,7120,7120,7120,7120,5
20240304,141400,1889547340,7120,7130,7130,7120,784
20240304,141300,1883965120,7130,7130,7130,7130,600
20240304,141200,1879687120,7130,7130,7130,7130,1495
20240304,141100,1869027770,7130,7130,7130,7130,500
20240304,141000,1865462770,7140,7140,7140,7140,51
20240304,140900,1865098630,7140,7140,7150,7140,2168
20240304,140800,1849615110,7130,7130,7130,7130,30
20240304,140700,1849401210,7130,7130,7140,7130,951
20240304,140600,1842615190,7130,7130,7130,7120,1823
20240304,140500,1829618740,7130,7140,7140,7130,3234
20240304,140400,1806530040,7130,7130,7140,7120,1570
20240304,140300,1795337930,7130,7130,7130,7130,410
20240304,140200,1792414630,7130,7140,7140,7130,232
20240304,140100,1790758470,7130,7140,7140,7130,566
20240304,140000,1786722880,7140,7140,7140,7130,1118
20240304,135900,1778740560,7140,7130,7140,7120,3905
20240304,135800,1750877080,7120,7130,7130,7120,2245
20240304,135700,1734870330,7130,7130,7130,7130,1523
20240304,135600,1724011340,7130,7140,7140,7130,792
20240304,135500,1718359460,7130,7140,7140,7130,1005
20240304,135400,1711188810,7140,7110,7140,7110,4476
20240304,135300,1679238020,7110,7110,7120,7100,397
20240304,135200,1676413450,7110,7130,7130,7110,2332
20240304,135100,1659800950,7120,7130,7140,7120,2138
20240304,135000,1644544750,7130,7140,7140,7130,1167
20240304,134900,1636214370,7140,7110,7140,7110,9556
20240304,134800,1568113460,7100,7090,7100,7090,635
20240304,134700,1563604970,7080,7080,7080,7080,902
20240304,134600,1557218810,7070,7090,7090,7070,1778
20240304,134500,1544625910,7090,7090,7100,7090,432
20240304,134400,1541562010,7100,7100,7100,7100,90
20240304,134300,1540923010,7100,7100,7100,7100,572
20240304,134200,1536861810,7100,7100,7100,7100,2609
20240304,134100,1518337910,7100,7070,7100,7070,6539
20240304,134000,1472013310,7070,7080,7080,7070,608
20240304,133900,1467713240,7080,7060,7080,7060,3160
20240304,133800,1445383600,7050,7060,7060,7050,417
20240304,133700,1442443360,7050,7050,7050,7050,0
20240304,133600,1442443360,7050,7050,7050,7050,222
20240304,133500,1440878260,7050,7050,7050,7050,0
20240304,133400,1440878260,7050,7050,7050,7050,5
20240304,133300,1440843010,7050,7050,7050,7050,5
20240304,133200,1440807760,7050,7050,7050,7050,40
20240304,133100,1440525760,7040,7040,7040,7040,95
20240304,133000,1439856960,7040,7040,7040,7040,0
20240304,132900,1439856960,7040,7040,7040,7040,1
20240304,132800,1439849920,7040,7040,7040,7040,483
20240304,132700,1436449600,7050,7050,7050,7050,410
20240304,132600,1433559100,7050,7050,7050,7050,127
20240304,132500,1432663750,7050,7060,7060,7050,505
20240304,132400,1429100100,7050,7050,7050,7050,14
20240304,132300,1429001400,7050,7040,7050,7040,1863
20240304,132200,1415869850,7040,7040,7040,7040,0
20240304,132100,1415869850,7040,7040,7040,7040,10
20240304,132000,1415799450,7040,7040,7040,7040,997
20240304,131900,1408780570,7040,7040,7040,7040,10
20240304,131800,1408710170,7050,7050,7050,7050,40
20240304,131700,1408428170,7050,7050,7050,7050,100
20240304,131600,1407723170,7050,7050,7050,7050,1
20240304,131500,1407716120,7050,7050,7050,7050,4
20240304,131400,1407687920,7050,7050,7050,7050,16
20240304,131300,1407575120,7050,7050,7050,7050,50
20240304,131200,1407222620,7050,7050,7050,7050,239
20240304,131100,1405537670,7050,7050,7050,7050,0
20240304,131000,1405537670,7050,7050,7050,7050,0
20240304,130900,1405537670,7050,7050,7050,7050,126
20240304,130800,1404649370,7050,7050,7050,7050,3
20240304,130700,1404628220,7050,7050,7050,7050,241
20240304,130600,1402929170,7050,7040,7050,7040,1675
20240304,130500,1391134120,7050,7050,7050,7050,986
20240304,130400,1384182820,7050,7050,7050,7050,0
20240304,130300,1384182820,7050,7050,7050,7050,2
20240304,130200,1384168720,7050,7050,7050,7050,4
20240304,130100,1384140520,7060,7060,7060,7060,71
20240304,130000,1383639260,7060,7060,7070,7060,48
20240304,125900,1383300060,7060,7050,7060,7050,128
20240304,125800,1382397630,7070,7050,7070,7050,3
20240304,125700,1382376460,7060,7060,7060,7060,0
20240304,125600,1382376460,7060,7060,7060,7060,0
20240304,125500,1382376460,7060,7060,7060,7060,69
20240304,125400,1381889320,7050,7060,7060,7050,106
20240304,125300,1381141090,7060,7060,7060,7060,0
20240304,125200,1381141090,7060,7060,7060,7060,40
20240304,125100,1380858690,7060,7060,7060,7060,0
20240304,125000,1380858690,7060,7060,7060,7060,0
20240304,124900,1380858690,7060,7060,7060,7060,0
20240304,124800,1380858690,7060,7060,7060,7060,0
20240304,124700,1380858690,7060,7060,7060,7060,5
20240304,124600,1380823390,7060,7050,7060,7050,2483
20240304,124500,1363298860,7050,7050,7050,7050,5
20240304,124400,1363263610,7050,7050,7050,7050,153
20240304,124300,1362184960,7050,7050,7050,7050,378
20240304,124200,1359520060,7040,7050,7050,7040,8265
20240304,124100,1301317650,7060,7060,7060,7060,0
20240304,124000,1301317650,7060,7060,7060,7060,0
20240304,123900,1301317650,7060,7060,7060,7060,784
20240304,123800,1295782610,7060,7060,7060,7060,141
20240304,123700,1294787150,7050,7050,7050,7050,0
20240304,123600,1294787150,7050,7050,7050,7050,0
20240304,123500,1294787150,7050,7050,7050,7050,285
20240304,123400,1292777900,7050,7050,7050,7040,1429
20240304,123300,1282715740,7050,7050,7050,7050,59
20240304,123200,1282299790,7050,7050,7050,7050,100
20240304,123100,1281594790,7040,7040,7040,7040,2
20240304,123000,1281580710,7040,7040,7040,7040,427
20240304,122900,1278574630,7050,7050,7050,7050,0
20240304,122800,1278574630,7050,7050,7050,7050,6
20240304,122700,1278532330,7050,7060,7060,7050,39
20240304,122600,1278257080,7060,7050,7060,7050,139
20240304,122500,1277276190,7050,7050,7050,7050,14
20240304,122400,1277177490,7050,7050,7050,7050,0
20240304,122300,1277177490,7050,7050,7050,7050,56
20240304,122200,1276782690,7070,7070,7070,7070,100
20240304,122100,1276075690,7070,7070,7070,7070,139
20240304,122000,1275092960,7050,7050,7050,7050,103
20240304,121900,1274366810,7050,7050,7050,7050,0
20240304,121800,1274366810,7050,7050,7050,7050,5
20240304,121700,1274331560,7050,7050,7050,7050,0
20240304,121600,1274331560,7050,7050,7050,7050,10
20240304,121500,1274261060,7040,7040,7040,7040,10
20240304,121400,1274190660,7040,7060,7060,7040,1002
20240304,121300,1267129150,7050,7050,7050,7050,400
20240304,121200,1264309150,7060,7060,7060,7060,498
20240304,121100,1260793270,7070,7070,7070,7070,0
20240304,121000,1260793270,7070,7060,7070,7060,28
20240304,120900,1260595410,7060,7060,7060,7060,500
20240304,120800,1257065410,7070,7060,7070,7060,306
20240304,120700,1254902050,7060,7070,7070,7060,99
20240304,120600,1254202710,7070,7070,7070,7070,1
20240304,120500,1254195640,7060,7070,7070,7060,1769
20240304,120400,1241700010,7070,7070,7070,7070,246
20240304,120300,1239960790,7080,7080,7080,7080,223
20240304,120200,1238381950,7090,7090,7090,7090,500
20240304,120100,1234836950,7080,7080,7080,7080,227
20240304,120000,1233229790,7080,7080,7080,7080,301
20240304,115900,1231098710,7080,7090,7090,7080,475
20240304,115800,1227730990,7090,7090,7090,7090,21
20240304,115700,1227582100,7100,7080,7100,7080,3992
20240304,115600,1199275060,7090,7090,7090,7090,458
20240304,115500,1196027840,7090,7090,7090,7090,39
20240304,115400,1195751330,7080,7080,7080,7080,1750
20240304,115300,1183361330,7070,7070,7070,7070,148
20240304,115200,1182314970,7080,7070,7080,7070,4
20240304,115100,1182286680,7070,7070,7070,7070,0
20240304,115000,1182286680,7070,7070,7070,7070,391
20240304,114900,1179522310,7070,7070,7070,7070,367
20240304,114800,1176927620,7070,7070,7080,7070,659
20240304,114700,1172268090,7070,7070,7070,7070,206
20240304,114600,1170811670,7070,7070,7070,7070,7
20240304,114500,1170762180,7080,7080,7080,7080,0
20240304,114400,1170762180,7080,7080,7080,7080,1
20240304,114300,1170755100,7080,7080,7080,7080,0
20240304,114200,1170755100,7080,7080,7080,7080,0
20240304,114100,1170755100,7080,7080,7080,7080,41
20240304,114000,1170464820,7080,7080,7080,7080,100
20240304,113900,1169756820,7080,7080,7080,7080,0
20240304,113800,1169756820,7080,7080,7080,7080,0
20240304,113700,1169756820,7080,7080,7080,7080,691
20240304,113600,1164864540,7060,7080,7080,7060,75
20240304,113500,1164334940,7080,7080,7080,7080,0
20240304,113400,1164334940,7080,7080,7080,7080,70
20240304,113300,1163839340,7080,7060,7080,7060,35
20240304,113200,1163592220,7070,7070,7070,7070,1
20240304,113100,1163585150,7080,7080,7080,7080,0
20240304,113000,1163585150,7080,7080,7080,7080,1
20240304,112900,1163578070,7040,7060,7060,7040,2263
20240304,112800,1147628960,7070,7070,7080,7070,2965
20240304,112700,1126666400,7080,7080,7080,7080,145
20240304,112600,1125639800,7090,7090,7090,7090,5
20240304,112500,1125604350,7080,7070,7080,7070,1783
20240304,112400,1112981400,7070,7070,7070,7070,100
20240304,112300,1112274400,7070,7070,7070,7070,4
20240304,112200,1112246120,7070,7070,7070,7070,264
20240304,112100,1110379640,7080,7070,7080,7070,42
20240304,112000,1110082300,7080,7070,7080,7070,1393
20240304,111900,1100233780,7070,7070,7070,7070,0
20240304,111800,1100233780,7070,7070,7070,7070,0
20240304,111700,1100233780,7070,7060,7070,7060,75
20240304,111600,1099704270,7060,7060,7060,7060,33
20240304,111500,1099471290,7060,7060,7060,7060,41
20240304,111400,1099181830,7060,7060,7060,7060,0
20240304,111300,1099181830,7060,7060,7060,7060,0
20240304,111200,1099181830,7060,7060,7060,7060,0
20240304,111100,1099181830,7060,7060,7060,7060,725
20240304,111000,1094063330,7060,7060,7060,7060,275
20240304,110900,1092121830,7070,7060,7070,7060,193
20240304,110800,1090758860,7060,7060,7060,7060,0
20240304,110700,1090758860,7060,7060,7060,7060,2
20240304,110600,1090744740,7070,7070,7070,7070,3
20240304,110500,1090723530,7070,7060,7070,7060,551
20240304,110400,1086828460,7070,7070,7070,7070,100
20240304,110300,1086121460,7070,7070,7070,7070,383
20240304,110200,1083413650,7070,7070,7070,7070,40
20240304,110100,1083130850,7070,7050,7070,7040,1239
20240304,110000,1074404920,7070,7070,7070,7070,0
20240304,105900,1074404920,7070,7050,7070,7050,188
20240304,105800,1073079480,7070,7070,7070,7070,0
20240304,105700,1073079480,7070,7050,7070,7040,1499
20240304,105600,1062523340,7050,7060,7060,7050,47
20240304,105500,1062191590,7060,7070,7070,7060,1301
20240304,105400,1053005530,7080,7080,7080,7080,1
20240304,105300,1052998450,7070,7070,7070,7070,449
20240304,105200,1049824020,7080,7080,7080,7080,300
20240304,105100,1047700020,7080,7080,7080,7080,300
20240304,105000,1045576020,7080,7080,7080,7080,10
20240304,104900,1045505220,7080,7070,7080,7070,979
20240304,104800,1038582630,7070,7070,7070,7070,0
20240304,104700,1038582630,7070,7070,7070,7070,0
20240304,104600,1038582630,7070,7070,7070,7070,1
20240304,104500,1038575560,7070,7070,7070,7050,227
20240304,104400,1036975170,7050,7070,7070,7050,40
20240304,104300,1036692970,7040,7070,7070,7040,239
20240304,104200,1035008180,7060,7060,7060,7060,55
20240304,104100,1034619880,7060,7060,7060,7060,20
20240304,104000,1034478680,7070,7070,7070,7070,1
20240304,103900,1034471610,7040,7060,7060,7040,78
20240304,103800,1033922360,7070,7060,7070,7050,747
20240304,103700,1028650410,7070,7070,7070,7070,0
20240304,103600,1028650410,7070,7070,7070,7070,41
20240304,103500,1028360540,7080,7080,7080,7080,0
20240304,103400,1028360540,7080,7080,7080,7080,0
20240304,103300,1028360540,7080,7080,7080,7080,1
20240304,103200,1028353460,7030,7030,7030,7030,20
20240304,103100,1028212860,7030,7070,7070,7030,2000
20240304,103000,1014132760,7080,7090,7090,7080,41
20240304,102900,1013842080,7090,7090,7090,7090,10
20240304,102800,1013771180,7090,7070,7090,7050,12
20240304,102700,1013686510,7050,7090,7090,7050,855
20240304,102600,1007657300,7090,7090,7090,7090,0
20240304,102500,1007657300,7090,7090,7090,7090,0
20240304,102400,1007657300,7090,7090,7090,7090,200
20240304,102300,1006239300,7090,7090,7090,7090,50
20240304,102200,1005884800,7090,7090,7090,7040,583
20240304,102100,1001754950,7090,7090,7090,7090,250
20240304,102000,999982450,7100,7090,7100,7090,200
20240304,101900,998562950,7100,7080,7100,7080,3273
20240304,101800,975379610,7080,7070,7080,7070,1009
20240304,101700,968245890,7070,7070,7070,7070,1000
20240304,101600,961175890,7070,7070,7070,7070,599
20240304,101500,956940960,7020,7070,7070,7020,2001
20240304,101400,942889690,7070,7060,7070,7060,1283
20240304,101300,933827750,7020,7060,7060,7020,4035
20240304,101200,905475550,7060,7050,7060,7020,2000
20240304,101100,891407370,7060,7060,7060,7060,885
20240304,101000,885159270,7060,7030,7060,7020,2144
20240304,100900,870102730,7020,7080,7080,7020,2932
20240304,100800,849502360,7050,7050,7050,7050,15
20240304,100700,849396610,7050,7050,7050,7050,50
20240304,100600,849044110,7050,7080,7080,7050,1003
20240304,100500,841969030,7070,7050,7070,7050,2234
20240304,100400,826180770,7060,7060,7060,7060,39
20240304,100300,825905430,7060,7060,7060,7060,21
20240304,100200,825757170,7060,7060,7060,7060,12
20240304,100100,825672450,7050,7050,7050,7050,23
20240304,100000,825510300,7050,7040,7050,7010,3201
20240304,095900,803033370,7040,7040,7040,7040,200
20240304,095800,801625370,7050,7050,7050,7050,101
20240304,095700,800913320,7050,7060,7060,7050,5000
20240304,095600,765656990,7060,7060,7060,7060,100
20240304,095500,764950990,7050,7080,7080,7050,1010
20240304,095400,757817060,7070,7070,7070,7070,0
20240304,095300,757817060,7070,7090,7090,7070,19
20240304,095200,757682660,7090,7100,7100,7090,31
20240304,095100,757462800,7100,7100,7100,7100,743
20240304,095000,752187500,7100,7090,7100,7090,86
20240304,094900,751577650,7090,7080,7090,7080,394
20240304,094800,748788060,7070,7080,7080,7070,1033
20240304,094700,741477560,7080,7080,7080,7070,2539
20240304,094600,723502250,7080,7080,7080,7080,436
20240304,094500,720415370,7070,7070,7090,7070,128
20240304,094400,719509570,7070,7080,7080,7070,43
20240304,094300,719205250,7090,7090,7090,7080,12
20240304,094200,719120260,7090,7100,7100,7080,20
20240304,094100,718978360,7070,7100,7100,7030,1624
20240304,094000,707519080,7100,7120,7120,7100,1351
20240304,093900,697919870,7120,7110,7120,7110,805
20240304,093800,692195320,7110,7110,7110,7110,455
20240304,093700,688960270,7110,7090,7110,7090,1649
20240304,093600,677252370,7090,7090,7090,7090,3852
20240304,093500,649941690,7080,7080,7080,7080,500
20240304,093400,646401690,7080,7070,7080,7070,296
20240304,093300,644307520,7070,7080,7080,7070,1132
20240304,093200,636302260,7090,7100,7100,7090,570
20240304,093100,632256100,7090,7080,7090,7080,1148
20240304,093000,624122640,7080,7080,7080,7080,1
20240304,092900,624115560,7070,7070,7070,7070,1000
20240304,092800,617045560,7090,7080,7090,7080,1401
20240304,092700,607126470,7090,7080,7090,7070,1649
20240304,092600,595448140,7050,7080,7090,7050,1491
20240304,092500,584921160,7080,7070,7080,7070,1471
20240304,092400,574516480,7040,7060,7060,7040,950
20240304,092300,567816970,7060,7060,7060,7060,275
20240304,092200,565875470,7070,7080,7080,7070,754
20240304,092100,560542250,7070,7060,7070,7060,416
20240304,092000,557605080,7060,7080,7080,7050,1343
20240304,091900,548124510,7080,7080,7080,7080,212
20240304,091800,546623550,7090,7070,7100,7070,284
20240304,091700,544612490,7070,7070,7080,7070,540
20240304,091600,540790890,7070,7080,7080,7070,436
20240304,091500,537707970,7080,7120,7120,7080,10014
20240304,091400,466609020,7130,7100,7140,7100,7610
20240304,091300,412487570,7120,7100,7120,7100,15940
20240304,091200,299287740,7120,7130,7130,7110,2015
20240304,091100,284953510,7120,7110,7140,7100,1405
20240304,091000,274961090,7100,7190,7190,7100,3859
20240304,090900,247406080,7170,7050,7190,7050,9842
20240304,090800,177343190,7050,7060,7060,6990,1802
20240304,090700,164642910,6990,6950,7060,6930,10074
20240304,090600,94248970,6960,6940,6970,6930,2031
20240304,090500,80124870,6940,6940,6940,6930,2030
20240304,090400,66036890,6940,6900,6950,6900,2816
20240304,090300,46481880,6920,6920,6920,6890,3848
20240304,090200,19894710,6910,6910,6920,6910,269
20240304,090100,18034500,6910,6920,6920,6910,1086
20240304,090000,10530210,6910,6920,6920,6910,1422