KissMeData/047310/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,192700,6847662520,9540,9540,9540,9540,6032
20240313,192600,6847662520,9540,9540,9540,9540,0
20240313,192500,6847662520,9540,9540,9540,9540,0
20240313,192400,6847662520,9540,9540,9540,9540,0
20240313,192300,6847662520,9540,9540,9540,9540,0
20240313,192200,6847662520,9540,9540,9540,9540,0
20240313,192100,6847662520,9540,9540,9540,9540,0
20240313,192000,6847662520,9540,9540,9540,9540,0
20240313,191900,6847662520,9540,9540,9540,9540,0
20240313,191800,6847662520,9540,9540,9540,9540,0
20240313,191700,6847662520,9540,9540,9540,9540,0
20240313,191600,6847662520,9540,9540,9540,9540,0
20240313,191500,6847662520,9540,9540,9540,9540,0
20240313,191400,6847662520,9540,9540,9540,9540,0
20240313,191300,6847662520,9540,9540,9540,9540,0
20240313,191200,6847662520,9540,9540,9540,9540,0
20240313,191100,6847662520,9540,9540,9540,9540,0
20240313,191000,6847662520,9540,9540,9540,9540,0
20240313,190900,6847662520,9540,9540,9540,9540,0
20240313,190800,6847662520,9540,9540,9540,9540,0
20240313,190700,6847662520,9540,9540,9540,9540,0
20240313,190600,6847662520,9540,9540,9540,9540,0
20240313,190500,6847662520,9540,9540,9540,9540,0
20240313,190400,6847662520,9540,9540,9540,9540,0
20240313,190300,6847662520,9540,9540,9540,9540,0
20240313,190200,6847662520,9540,9540,9540,9540,0
20240313,190100,6847662520,9540,9540,9540,9540,0
20240313,190000,6847662520,9540,9540,9540,9540,0
20240313,185900,6847662520,9540,9540,9540,9540,0
20240313,185800,6847662520,9540,9540,9540,9540,0
20240313,185700,6847662520,9540,9540,9540,9540,6032
20240313,185600,6847662520,9540,9540,9540,9540,0
20240313,185500,6847662520,9540,9540,9540,9540,0
20240313,185400,6847662520,9540,9540,9540,9540,0
20240313,185300,6847662520,9540,9540,9540,9540,0
20240313,185200,6847662520,9540,9540,9540,9540,0
20240313,185100,6847662520,9540,9540,9540,9540,0
20240313,185000,6847662520,9540,9540,9540,9540,0
20240313,184900,6847662520,9540,9540,9540,9540,0
20240313,184800,6847662520,9540,9540,9540,9540,0
20240313,184700,6847662520,9540,9540,9540,9540,0
20240313,184600,6847662520,9540,9540,9540,9540,0
20240313,184500,6847662520,9540,9540,9540,9540,0
20240313,184400,6847662520,9540,9540,9540,9540,0
20240313,184300,6847662520,9540,9540,9540,9540,0
20240313,184200,6847662520,9540,9540,9540,9540,0
20240313,184100,6847662520,9540,9540,9540,9540,0
20240313,184000,6847662520,9540,9540,9540,9540,0
20240313,183900,6847662520,9540,9540,9540,9540,0
20240313,183800,6847662520,9540,9540,9540,9540,0
20240313,183700,6847662520,9540,9540,9540,9540,0
20240313,183600,6847662520,9540,9540,9540,9540,0
20240313,183500,6847662520,9540,9540,9540,9540,0
20240313,183400,6847662520,9540,9540,9540,9540,0
20240313,183300,6847662520,9540,9540,9540,9540,0
20240313,183200,6847662520,9540,9540,9540,9540,0
20240313,183100,6847662520,9540,9540,9540,9540,0
20240313,183000,6847662520,9540,9540,9540,9540,0
20240313,182900,6847662520,9540,9540,9540,9540,0
20240313,182800,6847662520,9540,9540,9540,9540,0
20240313,182700,6847662520,9540,9540,9540,9540,6032
20240313,182600,6847662520,9540,9540,9540,9540,0
20240313,182500,6847662520,9540,9540,9540,9540,0
20240313,182400,6847662520,9540,9540,9540,9540,0
20240313,182300,6847662520,9540,9540,9540,9540,0
20240313,182200,6847662520,9540,9540,9540,9540,0
20240313,182100,6847662520,9540,9540,9540,9540,0
20240313,182000,6847662520,9540,9540,9540,9540,0
20240313,181900,6847662520,9540,9540,9540,9540,0
20240313,181800,6847662520,9540,9540,9540,9540,0
20240313,181700,6847662520,9540,9540,9540,9540,0
20240313,181600,6847662520,9540,9540,9540,9540,0
20240313,181500,6847662520,9540,9540,9540,9540,0
20240313,181400,6847662520,9540,9540,9540,9540,0
20240313,181300,6847662520,9540,9540,9540,9540,0
20240313,181200,6847662520,9540,9540,9540,9540,0
20240313,181100,6847662520,9540,9540,9540,9540,0
20240313,181000,6847662520,9540,9540,9540,9540,0
20240313,180900,6847662520,9540,9540,9540,9540,0
20240313,180800,6847662520,9540,9540,9540,9540,0
20240313,180700,6847662520,9540,9540,9540,9540,0
20240313,180600,6847662520,9540,9540,9540,9540,0
20240313,180500,6847662520,9540,9540,9540,9540,0
20240313,180400,6847662520,9540,9540,9540,9540,0
20240313,180300,6847662520,9540,9540,9540,9540,0
20240313,180200,6847662520,9540,9540,9540,9540,0
20240313,180100,6847662520,9540,9540,9540,9540,0
20240313,180000,6847662520,9540,9540,9540,9540,0
20240313,175900,6847662520,9540,9540,9540,9540,0
20240313,175800,6847662520,9540,9540,9540,9540,0
20240313,175700,6847662520,9540,9540,9540,9540,6032
20240313,175600,6847662520,9540,9540,9540,9540,0
20240313,175500,6847662520,9540,9540,9540,9540,0
20240313,175400,6847662520,9540,9540,9540,9540,0
20240313,175300,6847662520,9540,9540,9540,9540,0
20240313,175200,6847662520,9540,9540,9540,9540,0
20240313,175100,6847662520,9540,9540,9540,9540,0
20240313,175000,6847662520,9540,9540,9540,9540,0
20240313,174900,6847662520,9540,9540,9540,9540,0
20240313,174800,6847662520,9540,9540,9540,9540,0
20240313,174700,6847662520,9540,9540,9540,9540,0
20240313,174600,6847662520,9540,9540,9540,9540,0
20240313,174500,6847662520,9540,9540,9540,9540,0
20240313,174400,6847662520,9540,9540,9540,9540,0
20240313,174300,6847662520,9540,9540,9540,9540,0
20240313,174200,6847662520,9540,9540,9540,9540,0
20240313,174100,6847662520,9540,9540,9540,9540,0
20240313,174000,6847662520,9540,9540,9540,9540,0
20240313,173900,6847662520,9540,9540,9540,9540,0
20240313,173800,6847662520,9540,9540,9540,9540,0
20240313,173700,6847662520,9540,9540,9540,9540,0
20240313,173600,6847662520,9540,9540,9540,9540,0
20240313,173500,6847662520,9540,9540,9540,9540,0
20240313,173400,6847662520,9540,9540,9540,9540,0
20240313,173300,6847662520,9540,9540,9540,9540,0
20240313,173200,6847662520,9540,9540,9540,9540,0
20240313,173100,6847662520,9540,9540,9540,9540,0
20240313,173000,6847662520,9540,9540,9540,9540,0
20240313,172900,6847662520,9540,9540,9540,9540,0
20240313,172800,6847662520,9540,9540,9540,9540,0
20240313,172700,6847662520,9540,9540,9540,9540,6032
20240313,172600,6847662520,9540,9540,9540,9540,0
20240313,172500,6847662520,9540,9540,9540,9540,0
20240313,172400,6847662520,9540,9540,9540,9540,0
20240313,172300,6847662520,9540,9540,9540,9540,0
20240313,172200,6847662520,9540,9540,9540,9540,0
20240313,172100,6847662520,9540,9540,9540,9540,0
20240313,172000,6847662520,9540,9540,9540,9540,0
20240313,171900,6847662520,9540,9540,9540,9540,0
20240313,171800,6847662520,9540,9540,9540,9540,0
20240313,171700,6847662520,9540,9540,9540,9540,0
20240313,171600,6847662520,9540,9540,9540,9540,0
20240313,171500,6847662520,9540,9540,9540,9540,0
20240313,171400,6847662520,9540,9540,9540,9540,0
20240313,171300,6847662520,9540,9540,9540,9540,0
20240313,171200,6847662520,9540,9540,9540,9540,0
20240313,171100,6847662520,9540,9540,9540,9540,0
20240313,171000,6847662520,9540,9540,9540,9540,0
20240313,170900,6847662520,9540,9540,9540,9540,0
20240313,170800,6847662520,9540,9540,9540,9540,0
20240313,170700,6847662520,9540,9540,9540,9540,0
20240313,170600,6847662520,9540,9540,9540,9540,0
20240313,170500,6847662520,9540,9540,9540,9540,0
20240313,170400,6847662520,9540,9540,9540,9540,0
20240313,170300,6847662520,9540,9540,9540,9540,0
20240313,170200,6847662520,9540,9540,9540,9540,0
20240313,170100,6847662520,9540,9540,9540,9540,0
20240313,170000,6847662520,9540,9540,9540,9540,0
20240313,165900,6847662520,9540,9540,9540,9540,0
20240313,165800,6847662520,9540,9540,9540,9540,0
20240313,165700,6847662520,9540,9540,9540,9540,6032
20240313,165600,6847662520,9540,9540,9540,9540,0
20240313,165500,6847662520,9540,9540,9540,9540,0
20240313,165400,6847662520,9540,9540,9540,9540,0
20240313,165300,6847662520,9540,9540,9540,9540,0
20240313,165200,6847662520,9540,9540,9540,9540,0
20240313,165100,6847662520,9540,9540,9540,9540,0
20240313,165000,6847662520,9540,9540,9540,9540,0
20240313,164900,6847662520,9540,9540,9540,9540,0
20240313,164800,6847662520,9540,9540,9540,9540,0
20240313,164700,6847662520,9540,9540,9540,9540,0
20240313,164600,6847662520,9540,9540,9540,9540,0
20240313,164500,6847662520,9540,9540,9540,9540,0
20240313,164400,6847662520,9540,9540,9540,9540,0
20240313,164300,6847662520,9540,9540,9540,9540,0
20240313,164200,6847662520,9540,9540,9540,9540,0
20240313,164100,6847662520,9540,9540,9540,9540,0
20240313,164000,6847662520,9540,9540,9540,9540,0
20240313,163900,6847662520,9540,9540,9540,9540,0
20240313,163800,6847662520,9540,9540,9540,9540,0
20240313,163700,6847662520,9540,9540,9540,9540,0
20240313,163600,6847662520,9540,9540,9540,9540,0
20240313,163500,6847662520,9540,9540,9540,9540,0
20240313,163400,6847662520,9540,9540,9540,9540,0
20240313,163300,6847662520,9540,9540,9540,9540,0
20240313,163200,6847662520,9540,9540,9540,9540,0
20240313,163100,6847662520,9540,9540,9540,9540,0
20240313,163000,6847662520,9540,9540,9540,9540,0
20240313,162900,6847662520,9540,9540,9540,9540,0
20240313,162800,6847662520,9540,9540,9540,9540,0
20240313,162700,6847662520,9540,9540,9540,9540,6032
20240313,162600,6847662520,9540,9540,9540,9540,0
20240313,162500,6847662520,9540,9540,9540,9540,0
20240313,162400,6847662520,9540,9540,9540,9540,0
20240313,162300,6847662520,9540,9540,9540,9540,0
20240313,162200,6847662520,9540,9540,9540,9540,0
20240313,162100,6847662520,9540,9540,9540,9540,0
20240313,162000,6847662520,9540,9540,9540,9540,0
20240313,161900,6847662520,9540,9540,9540,9540,0
20240313,161800,6847662520,9540,9540,9540,9540,0
20240313,161700,6847662520,9540,9540,9540,9540,0
20240313,161600,6847662520,9540,9540,9540,9540,0
20240313,161500,6847662520,9540,9540,9540,9540,0
20240313,161400,6847662520,9540,9540,9540,9540,0
20240313,161300,6847662520,9540,9540,9540,9540,0
20240313,161200,6847662520,9540,9540,9540,9540,0
20240313,161100,6847662520,9540,9540,9540,9540,0
20240313,161000,6847662520,9540,9540,9540,9540,0
20240313,160900,6847662520,9540,9540,9540,9540,0
20240313,160800,6847662520,9540,9540,9540,9540,0
20240313,160700,6847662520,9540,9540,9540,9540,0
20240313,160600,6847662520,9540,9540,9540,9540,0
20240313,160500,6847662520,9540,9540,9540,9540,0
20240313,160400,6847662520,9540,9540,9540,9540,0
20240313,160300,6847662520,9540,9540,9540,9540,0
20240313,160200,6847662520,9540,9540,9540,9540,0
20240313,160100,6847662520,9540,9540,9540,9540,0
20240313,160000,6847662520,9540,9540,9540,9540,0
20240313,155900,6847662520,9540,9540,9540,9540,0
20240313,155800,6847662520,9540,9540,9540,9540,0
20240313,155700,6847662520,9540,9540,9540,9540,6032
20240313,155600,6847662520,9540,9540,9540,9540,0
20240313,155500,6847662520,9540,9540,9540,9540,0
20240313,155400,6847662520,9540,9540,9540,9540,0
20240313,155300,6847662520,9540,9540,9540,9540,0
20240313,155200,6847662520,9540,9540,9540,9540,0
20240313,155100,6847662520,9540,9540,9540,9540,0
20240313,155000,6847662520,9540,9540,9540,9540,0
20240313,154900,6847662520,9540,9540,9540,9540,0
20240313,154800,6847662520,9540,9540,9540,9540,0
20240313,154700,6847662520,9540,9540,9540,9540,0
20240313,154600,6847662520,9540,9540,9540,9540,0
20240313,154500,6847662520,9540,9540,9540,9540,0
20240313,154400,6847662520,9540,9540,9540,9540,0
20240313,154300,6847662520,9540,9540,9540,9540,0
20240313,154200,6847662520,9540,9540,9540,9540,0
20240313,154100,6847662520,9540,9540,9540,9540,0
20240313,154000,6847662520,9540,9540,9540,9540,0
20240313,153900,6847662520,9540,9540,9540,9540,0
20240313,153800,6847662520,9540,9540,9540,9540,0
20240313,153700,6847662520,9540,9540,9540,9540,0
20240313,153600,6847662520,9540,9540,9540,9540,0
20240313,153500,6847662520,9540,9540,9540,9540,0
20240313,153400,6847662520,9540,9540,9540,9540,0
20240313,153300,6847662520,9540,9540,9540,9540,0
20240313,153200,6847662520,9540,9540,9540,9540,0
20240313,153100,6847662520,9540,9540,9540,9540,0
20240313,153000,6847662520,9540,9540,9540,9540,6032
20240313,152900,6790117240,9510,9510,9510,9510,0
20240313,152800,6790117240,9510,9510,9510,9510,0
20240313,152700,6790117240,9510,9510,9510,9510,0
20240313,152600,6790117240,9510,9510,9510,9510,0
20240313,152500,6790117240,9510,9510,9510,9510,0
20240313,152400,6790117240,9510,9510,9510,9510,0
20240313,152300,6790117240,9510,9510,9510,9510,0
20240313,152200,6790117240,9510,9510,9510,9510,0
20240313,152100,6790117240,9510,9510,9510,9510,0
20240313,152000,6790117240,9510,9510,9510,9510,0
20240313,151900,6790117240,9510,9530,9530,9500,5630
20240313,151800,6736581720,9530,9530,9540,9520,3163
20240313,151700,6706457400,9530,9530,9550,9530,733
20240313,151600,6699470560,9550,9540,9550,9520,871
20240313,151500,6691166290,9540,9530,9540,9530,3501
20240313,151400,6657790120,9530,9550,9550,9520,1783
20240313,151300,6640796060,9550,9550,9560,9530,4683
20240313,151200,6596086740,9550,9550,9560,9550,455
20240313,151100,6591738440,9560,9550,9560,9550,208
20240313,151000,6589750000,9550,9560,9560,9550,4854
20240313,150900,6543362140,9560,9560,9570,9560,1440
20240313,150800,6529588290,9560,9580,9580,9560,2406
20240313,150700,6506569670,9570,9590,9590,9570,651
20240313,150600,6500335000,9590,9580,9590,9580,1420
20240313,150500,6486731340,9580,9580,9580,9580,117
20240313,150400,6485610480,9590,9580,9590,9580,218
20240313,150300,6483520630,9590,9580,9600,9580,3337
20240313,150200,6451510460,9590,9590,9590,9560,83
20240313,150100,6450716260,9590,9570,9590,9570,1278
20240313,150000,6438472800,9570,9580,9580,9570,20
20240313,145900,6438281380,9560,9570,9580,9560,705
20240313,145800,6431537270,9560,9570,9570,9560,489
20240313,145700,6426858090,9570,9580,9580,9570,430
20240313,145600,6422742760,9580,9580,9580,9570,172
20240313,145500,6421096010,9580,9580,9580,9570,322
20240313,145400,6418012080,9580,9580,9590,9580,1126
20240313,145300,6407224850,9580,9570,9590,9570,643
20240313,145200,6401064660,9560,9570,9580,9560,391
20240313,145100,6397325420,9570,9580,9580,9570,264
20240313,145000,6394798890,9550,9570,9570,9550,267
20240313,144900,6392247320,9580,9570,9580,9570,526
20240313,144800,6387209620,9570,9560,9570,9560,548
20240313,144700,6381965280,9560,9570,9570,9560,1339
20240313,144600,6369158380,9570,9580,9580,9570,278
20240313,144500,6366497820,9580,9580,9580,9580,257
20240313,144400,6364035760,9580,9580,9580,9580,653
20240313,144300,6357780020,9580,9570,9580,9560,1591
20240313,144200,6342552440,9560,9560,9560,9560,708
20240313,144100,6335783960,9560,9570,9570,9560,775
20240313,144000,6328369300,9560,9560,9570,9560,2438
20240313,143900,6305039550,9560,9560,9570,9560,205
20240313,143800,6303079700,9550,9560,9560,9550,512
20240313,143700,6298185980,9560,9570,9570,9550,1970
20240313,143600,6279345430,9570,9570,9570,9570,2305
20240313,143500,6257286580,9560,9570,9570,9560,795
20240313,143400,6249680180,9580,9570,9580,9560,511
20240313,143300,6244791420,9570,9580,9580,9560,360
20240313,143200,6241348870,9570,9570,9580,9570,1292
20240313,143100,6228984230,9570,9570,9570,9560,155
20240313,143000,6227500980,9570,9580,9580,9570,160
20240313,142900,6225968260,9590,9570,9590,9570,760
20240313,142800,6218690780,9560,9580,9580,9560,548
20240313,142700,6213448940,9580,9590,9590,9580,149
20240313,142600,6212021460,9570,9560,9590,9560,12186
20240313,142500,6095385940,9560,9560,9560,9560,598
20240313,142400,6089669060,9560,9560,9560,9560,243
20240313,142300,6087345980,9560,9560,9560,9560,329
20240313,142200,6084200740,9560,9570,9570,9560,2600
20240313,142100,6059322640,9560,9570,9570,9560,2020
20240313,142000,6040011410,9570,9560,9570,9560,224
20240313,141900,6037869820,9550,9570,9570,9550,464
20240313,141800,6033434240,9560,9560,9560,9560,91
20240313,141700,6032564280,9560,9560,9560,9560,128
20240313,141600,6031340600,9560,9560,9570,9560,1520
20240313,141500,6016804860,9560,9570,9570,9560,235
20240313,141400,6014558120,9570,9580,9580,9570,20
20240313,141300,6014366610,9560,9580,9580,9560,539
20240313,141200,6009207180,9570,9560,9570,9560,1422
20240313,141100,5995600020,9560,9560,9560,9550,884
20240313,141000,5987153240,9560,9560,9560,9560,21
20240313,140900,5986952480,9560,9570,9570,9560,1688
20240313,140800,5970814920,9570,9570,9570,9570,80
20240313,140700,5970049320,9570,9560,9580,9560,706
20240313,140600,5963297480,9550,9550,9550,9550,410
20240313,140500,5959381980,9550,9570,9570,9550,268
20240313,140400,5956820240,9570,9560,9570,9550,61
20240313,140300,5956237270,9560,9580,9590,9550,837
20240313,140200,5948221250,9570,9570,9580,9570,530
20240313,140100,5943147850,9570,9560,9570,9560,346
20240313,140000,5939838630,9560,9560,9560,9550,3796
20240313,135900,5903551370,9550,9540,9560,9540,1428
20240313,135800,5889917920,9550,9540,9550,9530,370
20240313,135700,5886389590,9530,9540,9550,9530,1537
20240313,135600,5871727020,9550,9550,9550,9540,228
20240313,135500,5869550540,9550,9550,9550,9540,1525
20240313,135400,5854998470,9550,9540,9550,9540,1348
20240313,135300,5842134610,9550,9550,9550,9540,101
20240313,135200,5841170440,9540,9550,9550,9540,1214
20240313,135100,5829579900,9540,9540,9550,9540,505
20240313,135000,5824761100,9550,9540,9550,9540,135
20240313,134900,5823472690,9540,9560,9560,9540,318
20240313,134800,5820438560,9560,9550,9560,9540,1130
20240313,134700,5809645960,9550,9540,9550,9530,430
20240313,134600,5805545660,9530,9530,9530,9530,397
20240313,134500,5801762250,9530,9530,9530,9530,964
20240313,134400,5792575330,9530,9530,9540,9530,334
20240313,134300,5789392290,9540,9490,9540,9490,9407
20240313,134200,5699940940,9490,9480,9490,9480,796
20240313,134100,5692392970,9480,9490,9490,9480,604
20240313,134000,5686662770,9490,9480,9490,9480,1974
20240313,133900,5667947270,9470,9480,9480,9470,479
20240313,133800,5663407750,9470,9470,9480,9460,2066
20240313,133700,5643852780,9460,9470,9470,9460,3091
20240313,133600,5614585310,9470,9460,9470,9460,4677
20240313,133500,5570309210,9460,9460,9470,9460,211
20240313,133400,5568313120,9470,9450,9470,9450,1184
20240313,133300,5557113530,9460,9460,9460,9460,556
20240313,133200,5551853770,9480,9450,9480,9440,2788
20240313,133100,5525453680,9450,9460,9460,9450,4705
20240313,133000,5480990280,9470,9450,9470,9450,1824
20240313,132900,5463741970,9470,9460,9470,9450,5290
20240313,132800,5413716610,9470,9470,9490,9460,3793
20240313,132700,5377804100,9490,9470,9490,9470,399
20240313,132600,5374022720,9470,9470,9480,9470,317
20240313,132500,5371020670,9480,9470,9480,9460,2179
20240313,132400,5350394350,9480,9480,9490,9470,998
20240313,132300,5340935230,9480,9490,9490,9470,1586
20240313,132200,5325907630,9480,9460,9480,9460,3225
20240313,132100,5295385860,9470,9480,9480,9450,1787
20240313,132000,5278480760,9460,9460,9480,9460,2043
20240313,131900,5259135290,9480,9490,9490,9450,3486
20240313,131800,5226132170,9490,9520,9520,9490,20728
20240313,131700,5029162370,9520,9530,9530,9510,4046
20240313,131600,4990638550,9530,9540,9560,9530,3895
20240313,131500,4953511790,9540,9560,9560,9540,13116
20240313,131400,4828240050,9580,9560,9580,9550,764
20240313,131300,4820938480,9550,9590,9590,9550,6638
20240313,131200,4757459140,9590,9580,9590,9570,1609
20240313,131100,4742045560,9580,9590,9590,9580,47
20240313,131000,4741595280,9580,9580,9600,9580,115
20240313,130900,4740492590,9570,9580,9580,9570,645
20240313,130800,4734314380,9570,9580,9580,9560,14466
20240313,130700,4595849820,9580,9600,9600,9580,1497
20240313,130600,4581491940,9600,9600,9600,9590,714
20240313,130500,4574641900,9600,9590,9610,9590,2400
20240313,130400,4551606080,9590,9580,9590,9580,110
20240313,130300,4550551980,9600,9590,9600,9580,189
20240313,130200,4548740400,9590,9580,9600,9580,1993
20240313,130100,4529621270,9580,9590,9600,9580,1658
20240313,130000,4513732750,9600,9590,9600,9590,104
20240313,125900,4512734930,9590,9590,9590,9580,804
20240313,125800,4505025980,9590,9590,9590,9590,805
20240313,125700,4497306030,9590,9590,9600,9590,1512
20240313,125600,4482803940,9590,9590,9590,9590,159
20240313,125500,4481279130,9590,9600,9600,9590,1208
20240313,125400,4469694290,9590,9590,9600,9590,543
20240313,125300,4464486760,9600,9590,9600,9590,229
20240313,125200,4462289050,9590,9590,9600,9580,1102
20240313,125100,4451715450,9590,9590,9600,9590,797
20240313,125000,4444071990,9590,9590,9600,9590,1393
20240313,124900,4430709370,9590,9580,9600,9580,283
20240313,124800,4427994330,9600,9580,9600,9580,1215
20240313,124700,4416353810,9580,9600,9600,9580,5151
20240313,124600,4366958900,9600,9600,9600,9590,432
20240313,124500,4362815760,9610,9600,9610,9590,1448
20240313,124400,4348920370,9610,9600,9610,9590,798
20240313,124300,4341261080,9600,9610,9610,9600,3967
20240313,124200,4303176250,9610,9610,9610,9600,2687
20240313,124100,4277371010,9620,9620,9620,9620,139
20240313,124000,4276033830,9620,9610,9620,9610,396
20240313,123900,4272228240,9610,9620,9620,9610,2298
20240313,123800,4250141320,9630,9620,9630,9610,647
20240313,123700,4243919000,9620,9620,9630,9620,528
20240313,123600,4238837910,9620,9620,9620,9620,600
20240313,123500,4233065910,9620,9610,9620,9600,914
20240313,123400,4224288800,9610,9610,9610,9600,2641
20240313,123300,4198924430,9610,9620,9620,9600,2043
20240313,123200,4179291130,9620,9620,9620,9610,372
20240313,123100,4175713540,9620,9610,9620,9610,707
20240313,123000,4168916830,9610,9610,9610,9610,1340
20240313,122900,4156039430,9610,9610,9610,9610,403
20240313,122800,4152166600,9610,9610,9610,9610,1151
20240313,122700,4141105490,9610,9630,9630,9610,344
20240313,122600,4137797650,9600,9610,9610,9600,973
20240313,122500,4128456030,9600,9620,9620,9600,5112
20240313,122400,4079358790,9620,9610,9620,9610,70
20240313,122300,4078685740,9610,9610,9620,9610,677
20240313,122200,4072173640,9610,9600,9610,9600,287
20240313,122100,4069415830,9600,9610,9610,9600,991
20240313,122000,4059901020,9610,9600,9610,9600,114
20240313,121900,4058805580,9600,9600,9610,9600,6207
20240313,121800,3999217280,9610,9610,9610,9600,1692
20240313,121700,3982957560,9610,9600,9620,9600,261
20240313,121600,3980448850,9600,9610,9620,9600,915
20240313,121500,3971654760,9620,9600,9620,9600,472
20240313,121400,3967123060,9600,9600,9620,9600,245
20240313,121300,3964768970,9610,9610,9610,9600,474
20240313,121200,3960216470,9610,9600,9610,9600,281
20240313,121100,3957516660,9610,9600,9620,9600,569
20240313,121000,3952047420,9600,9600,9610,9600,1058
20240313,120900,3941885840,9610,9600,9620,9600,1270
20240313,120800,3929681700,9610,9600,9610,9600,1083
20240313,120700,3919280590,9600,9610,9610,9600,405
20240313,120600,3915390950,9610,9620,9620,9610,1403
20240313,120500,3901908020,9620,9610,9620,9600,951
20240313,120400,3892773650,9610,9610,9610,9610,402
20240313,120300,3888910430,9610,9600,9610,9600,239
20240313,120200,3886613940,9610,9610,9630,9610,765
20240313,120100,3879260890,9610,9630,9630,9600,2695
20240313,120000,3853368410,9630,9640,9640,9600,12846
20240313,115900,3729808390,9630,9630,9650,9630,6291
20240313,115800,3669220130,9640,9640,9640,9630,1005
20240313,115700,3659537930,9630,9630,9650,9630,763
20240313,115600,3652185300,9630,9650,9660,9630,3603
20240313,115500,3617438930,9650,9650,9660,9650,106
20240313,115400,3616416020,9650,9660,9670,9650,607
20240313,115300,3610554200,9660,9660,9670,9660,119
20240313,115200,3609404650,9670,9650,9670,9650,289
20240313,115100,3606613920,9650,9650,9650,9650,411
20240313,115000,3602647770,9650,9650,9650,9650,222
20240313,114900,3600505470,9650,9650,9670,9650,555
20240313,114800,3595149660,9650,9660,9660,9650,1012
20240313,114700,3585383740,9650,9640,9650,9640,434
20240313,114600,3581199970,9640,9660,9660,9630,7456
20240313,114500,3509299220,9660,9650,9660,9650,148
20240313,114400,3507870050,9660,9660,9660,9660,1399
20240313,114300,3494355710,9660,9650,9660,9650,2
20240313,114200,3494336400,9650,9650,9660,9650,95
20240313,114100,3493419560,9660,9650,9660,9650,1251
20240313,114000,3481347360,9660,9660,9660,9650,116
20240313,113900,3480226840,9670,9660,9670,9660,44
20240313,113800,3479801480,9670,9660,9670,9660,215
20240313,113700,3477723550,9670,9660,9670,9660,122
20240313,113600,3476544520,9660,9660,9660,9660,21
20240313,113500,3476341660,9660,9670,9670,9660,19
20240313,113400,3476158100,9670,9660,9670,9650,447
20240313,113300,3471841920,9670,9660,9670,9660,41
20240313,113200,3471445850,9660,9650,9660,9650,332
20240313,113100,3468241230,9650,9660,9660,9650,493
20240313,113000,3463483740,9660,9660,9680,9660,111
20240313,112900,3462409660,9680,9680,9680,9680,208
20240313,112800,3460396220,9650,9650,9650,9650,533
20240313,112700,3455252770,9680,9650,9680,9650,1950
20240313,112600,3436399760,9670,9670,9670,9670,5
20240313,112500,3436351410,9670,9660,9670,9660,949
20240313,112400,3427184060,9660,9660,9660,9660,595
20240313,112300,3421436360,9660,9660,9660,9660,130
20240313,112200,3420180560,9660,9650,9660,9650,200
20240313,112100,3418250460,9650,9650,9650,9650,161
20240313,112000,3416696810,9640,9660,9660,9630,1087
20240313,111900,3406218420,9630,9650,9650,9630,4033
20240313,111800,3367341340,9650,9650,9650,9650,1036
20240313,111700,3357343940,9650,9680,9680,9650,5246
20240313,111600,3306687340,9670,9670,9670,9660,211
20240313,111500,3304647340,9670,9660,9670,9660,207
20240313,111400,3302647150,9670,9660,9670,9650,916
20240313,111300,3293802990,9670,9670,9670,9650,906
20240313,111200,3285050660,9680,9680,9680,9680,307
20240313,111100,3282078900,9680,9670,9680,9670,127
20240313,111000,3280850740,9670,9670,9670,9670,639
20240313,110900,3274671610,9680,9680,9680,9670,1002
20240313,110800,3264972550,9680,9720,9720,9680,1326
20240313,110700,3252126630,9720,9700,9720,9690,1498
20240313,110600,3237597560,9700,9710,9710,9700,424
20240313,110500,3233481620,9710,9700,9720,9700,132
20240313,110400,3232200240,9700,9700,9710,9700,2364
20240313,110300,3209267850,9690,9690,9710,9690,1340
20240313,110200,3196270790,9700,9720,9720,9700,1089
20240313,110100,3185701390,9720,9740,9740,9720,1414
20240313,110000,3171940070,9740,9700,9740,9700,4277
20240313,105900,3130362880,9700,9700,9700,9690,1405
20240313,105800,3116734580,9700,9690,9700,9680,4628
20240313,105700,3071846350,9690,9700,9700,9680,2555
20240313,105600,3047069250,9670,9670,9670,9670,2705
20240313,105500,3020911900,9660,9660,9660,9660,100
20240313,105400,3019945900,9660,9690,9690,9660,3022
20240313,105300,2990728360,9700,9710,9710,9700,353
20240313,105200,2987304100,9700,9700,9700,9690,495
20240313,105100,2982502800,9690,9700,9700,9690,1149
20240313,105000,2971357910,9700,9720,9720,9700,885
20240313,104900,2962772250,9720,9670,9720,9670,2581
20240313,104800,2937730090,9690,9680,9690,9680,1829
20240313,104700,2920018590,9690,9690,9690,9680,298
20240313,104600,2917133560,9690,9690,9690,9680,661
20240313,104500,2910728780,9690,9680,9690,9680,128
20240313,104400,2909488640,9680,9680,9690,9680,361
20240313,104300,2905993570,9690,9660,9690,9660,572
20240313,104200,2900456440,9660,9640,9670,9640,4112
20240313,104100,2860744480,9630,9630,9650,9630,115
20240313,104000,2859636190,9630,9630,9640,9630,339
20240313,103900,2856371520,9630,9630,9640,9630,436
20240313,103800,2852171680,9630,9640,9650,9630,691
20240313,103700,2845512360,9640,9640,9650,9640,1023
20240313,103600,2835650240,9640,9640,9640,9630,590
20240313,103500,2829964590,9640,9640,9650,9640,386
20240313,103400,2826241250,9650,9630,9650,9630,1041
20240313,103300,2816200800,9630,9630,9640,9620,2831
20240313,103200,2788943640,9640,9640,9650,9630,2025
20240313,103100,2769427000,9640,9650,9650,9640,2884
20240313,103000,2741612890,9650,9670,9680,9650,2254
20240313,102900,2719828680,9670,9680,9680,9670,1736
20240313,102800,2703034200,9680,9680,9680,9680,651
20240313,102700,2696732520,9680,9680,9690,9680,311
20240313,102600,2693721900,9680,9690,9690,9670,178
20240313,102500,2691998210,9690,9690,9690,9670,161
20240313,102400,2690438530,9690,9690,9690,9680,754
20240313,102300,2683136700,9690,9690,9690,9680,1020
20240313,102200,2673260240,9700,9670,9700,9670,950
20240313,102100,2664055570,9670,9670,9670,9670,604
20240313,102000,2658214890,9680,9700,9700,9680,705
20240313,101900,2651386840,9700,9710,9720,9700,405
20240313,101800,2647455250,9710,9720,9720,9700,1723
20240313,101700,2630720550,9710,9710,9720,9710,1982
20240313,101600,2611470280,9700,9680,9700,9680,3070
20240313,101500,2581710970,9680,9670,9680,9660,242
20240313,101400,2579370050,9670,9680,9680,9660,145
20240313,101300,2577968080,9660,9660,9680,9660,311
20240313,101200,2574961600,9660,9660,9680,9660,3375
20240313,101100,2542339620,9660,9670,9670,9660,598
20240313,101000,2536560760,9670,9650,9670,9650,751
20240313,100900,2529308210,9650,9660,9660,9640,1672
20240313,100800,2513169960,9660,9680,9680,9660,541
20240313,100700,2507939730,9660,9680,9680,9660,325
20240313,100600,2504797390,9680,9660,9680,9660,20
20240313,100500,2504604170,9660,9690,9690,9660,7063
20240313,100400,2436350360,9680,9680,9690,9680,1234
20240313,100300,2424404320,9680,9690,9690,9680,119
20240313,100200,2423252170,9690,9690,9690,9680,108
20240313,100100,2422206150,9680,9680,9680,9680,1511
20240313,100000,2407579670,9680,9670,9680,9660,3574
20240313,095900,2373025990,9670,9690,9690,9670,1140
20240313,095800,2361997990,9690,9690,9690,9690,12
20240313,095700,2361881710,9670,9700,9700,9670,2377
20240313,095600,2338878330,9690,9690,9690,9680,680
20240313,095500,2332290380,9680,9700,9700,9680,1340
20240313,095400,2319318160,9700,9700,9700,9690,1195
20240313,095300,2307738510,9690,9700,9700,9690,415
20240313,095200,2303714940,9700,9700,9700,9690,154
20240313,095100,2302221280,9700,9700,9710,9690,3779
20240313,095000,2265585340,9690,9720,9730,9690,2064
20240313,094900,2245530740,9710,9690,9730,9690,1698
20240313,094800,2229052850,9690,9720,9730,9690,1753
20240313,094700,2212025310,9720,9690,9730,9690,8825
20240313,094600,2126407680,9680,9670,9700,9660,5152
20240313,094500,2076516380,9670,9670,9680,9660,1124
20240313,094400,2065646790,9670,9680,9690,9670,2253
20240313,094300,2043843860,9680,9640,9680,9640,3216
20240313,094200,2012791450,9630,9640,9640,9630,192
20240313,094100,2010941790,9630,9640,9640,9630,101
20240313,094000,2009968720,9630,9640,9650,9630,315
20240313,093900,2006932070,9650,9640,9650,9640,616
20240313,093800,2000991850,9640,9640,9650,9630,5766
20240313,093700,1945417120,9630,9660,9660,9630,3215
20240313,093600,1914406180,9660,9670,9670,9660,1034
20240313,093500,1904417570,9670,9640,9670,9640,2753
20240313,093400,1877822260,9640,9650,9660,9640,1864
20240313,093300,1859841850,9650,9640,9650,9640,2187
20240313,093200,1838756000,9640,9630,9660,9620,1937
20240313,093100,1820074260,9620,9620,9670,9600,4349
20240313,093000,1778146050,9600,9630,9630,9600,1462
20240313,092900,1764086450,9620,9600,9620,9600,8992
20240313,092800,1677650600,9600,9610,9610,9600,932
20240313,092700,1668696920,9610,9610,9620,9610,1530
20240313,092600,1653993380,9610,9610,9630,9610,1006
20240313,092500,1644324620,9610,9580,9610,9570,10206
20240313,092400,1546464330,9580,9580,9590,9580,3211
20240313,092300,1515700630,9580,9590,9600,9580,2323
20240313,092200,1493425430,9590,9610,9610,9580,11436
20240313,092100,1383665760,9620,9630,9630,9610,6917
20240313,092000,1317156850,9630,9630,9640,9620,1781
20240313,091900,1300008680,9630,9630,9630,9620,2428
20240313,091800,1276639560,9630,9650,9650,9620,3305
20240313,091700,1244824330,9650,9630,9650,9610,5993
20240313,091600,1187064910,9610,9610,9630,9600,3634
20240313,091500,1152137740,9610,9620,9620,9600,4051
20240313,091400,1113207140,9620,9610,9620,9600,2626
20240313,091300,1087974150,9610,9610,9620,9600,4177
20240313,091200,1047841670,9620,9640,9650,9610,7105
20240313,091100,979433160,9640,9660,9670,9620,2903
20240313,091000,951437940,9650,9620,9670,9600,17202
20240313,090900,785683100,9620,9650,9660,9620,7533
20240313,090800,713126290,9660,9640,9660,9640,3429
20240313,090700,680056540,9640,9650,9660,9630,4431
20240313,090600,637324080,9660,9660,9660,9650,10246
20240313,090500,538432720,9670,9740,9740,9650,15245
20240313,090400,390972100,9740,9690,9740,9680,4419
20240313,090300,348097310,9690,9700,9710,9680,2605
20240313,090200,322862460,9720,9740,9740,9670,5880
20240313,090100,265844500,9730,9740,9780,9690,6294
20240313,090000,204629670,9700,9850,9850,9700,20680