KissMeData/024110/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,190600,16522976610,14150,14150,14150,14150,52094
20240308,190500,16522976610,14150,14150,14150,14150,0
20240308,190400,16522976610,14150,14150,14150,14150,0
20240308,190300,16522976610,14150,14150,14150,14150,0
20240308,190200,16522976610,14150,14150,14150,14150,0
20240308,190100,16522976610,14150,14150,14150,14150,0
20240308,190000,16522976610,14150,14150,14150,14150,0
20240308,185900,16522976610,14150,14150,14150,14150,0
20240308,185800,16522976610,14150,14150,14150,14150,0
20240308,185700,16522976610,14150,14150,14150,14150,0
20240308,185600,16522976610,14150,14150,14150,14150,0
20240308,185500,16522976610,14150,14150,14150,14150,0
20240308,185400,16522976610,14150,14150,14150,14150,0
20240308,185300,16522976610,14150,14150,14150,14150,0
20240308,185200,16522976610,14150,14150,14150,14150,0
20240308,185100,16522976610,14150,14150,14150,14150,0
20240308,185000,16522976610,14150,14150,14150,14150,0
20240308,184900,16522976610,14150,14150,14150,14150,0
20240308,184800,16522976610,14150,14150,14150,14150,0
20240308,184700,16522976610,14150,14150,14150,14150,0
20240308,184600,16522976610,14150,14150,14150,14150,0
20240308,184500,16522976610,14150,14150,14150,14150,0
20240308,184400,16522976610,14150,14150,14150,14150,0
20240308,184300,16522976610,14150,14150,14150,14150,0
20240308,184200,16522976610,14150,14150,14150,14150,0
20240308,184100,16522976610,14150,14150,14150,14150,0
20240308,184000,16522976610,14150,14150,14150,14150,0
20240308,183900,16522976610,14150,14150,14150,14150,0
20240308,183800,16522976610,14150,14150,14150,14150,0
20240308,183700,16522976610,14150,14150,14150,14150,0
20240308,183600,16522976610,14150,14150,14150,14150,52094
20240308,183500,16522976610,14150,14150,14150,14150,0
20240308,183400,16522976610,14150,14150,14150,14150,0
20240308,183300,16522976610,14150,14150,14150,14150,0
20240308,183200,16522976610,14150,14150,14150,14150,0
20240308,183100,16522976610,14150,14150,14150,14150,0
20240308,183000,16522976610,14150,14150,14150,14150,0
20240308,182900,16522976610,14150,14150,14150,14150,0
20240308,182800,16522976610,14150,14150,14150,14150,0
20240308,182700,16522976610,14150,14150,14150,14150,0
20240308,182600,16522976610,14150,14150,14150,14150,0
20240308,182500,16522976610,14150,14150,14150,14150,0
20240308,182400,16522976610,14150,14150,14150,14150,0
20240308,182300,16522976610,14150,14150,14150,14150,0
20240308,182200,16522976610,14150,14150,14150,14150,0
20240308,182100,16522976610,14150,14150,14150,14150,0
20240308,182000,16522976610,14150,14150,14150,14150,0
20240308,181900,16522976610,14150,14150,14150,14150,0
20240308,181800,16522976610,14150,14150,14150,14150,0
20240308,181700,16522976610,14150,14150,14150,14150,0
20240308,181600,16522976610,14150,14150,14150,14150,0
20240308,181500,16522976610,14150,14150,14150,14150,0
20240308,181400,16522976610,14150,14150,14150,14150,0
20240308,181300,16522976610,14150,14150,14150,14150,0
20240308,181200,16522976610,14150,14150,14150,14150,0
20240308,181100,16522976610,14150,14150,14150,14150,0
20240308,181000,16522976610,14150,14150,14150,14150,0
20240308,180900,16522976610,14150,14150,14150,14150,0
20240308,180800,16522976610,14150,14150,14150,14150,0
20240308,180700,16522976610,14150,14150,14150,14150,0
20240308,180600,16522976610,14150,14150,14150,14150,52094
20240308,180500,16522976610,14150,14150,14150,14150,0
20240308,180400,16522976610,14150,14150,14150,14150,0
20240308,180300,16522976610,14150,14150,14150,14150,0
20240308,180200,16522976610,14150,14150,14150,14150,0
20240308,180100,16522976610,14150,14150,14150,14150,0
20240308,180000,16522976610,14150,14150,14150,14150,0
20240308,175900,16522976610,14150,14150,14150,14150,0
20240308,175800,16522976610,14150,14150,14150,14150,0
20240308,175700,16522976610,14150,14150,14150,14150,0
20240308,175600,16522976610,14150,14150,14150,14150,0
20240308,175500,16522976610,14150,14150,14150,14150,0
20240308,175400,16522976610,14150,14150,14150,14150,0
20240308,175300,16522976610,14150,14150,14150,14150,0
20240308,175200,16522976610,14150,14150,14150,14150,0
20240308,175100,16522976610,14150,14150,14150,14150,0
20240308,175000,16522976610,14150,14150,14150,14150,0
20240308,174900,16522976610,14150,14150,14150,14150,0
20240308,174800,16522976610,14150,14150,14150,14150,0
20240308,174700,16522976610,14150,14150,14150,14150,0
20240308,174600,16522976610,14150,14150,14150,14150,0
20240308,174500,16522976610,14150,14150,14150,14150,0
20240308,174400,16522976610,14150,14150,14150,14150,0
20240308,174300,16522976610,14150,14150,14150,14150,0
20240308,174200,16522976610,14150,14150,14150,14150,0
20240308,174100,16522976610,14150,14150,14150,14150,0
20240308,174000,16522976610,14150,14150,14150,14150,0
20240308,173900,16522976610,14150,14150,14150,14150,0
20240308,173800,16522976610,14150,14150,14150,14150,0
20240308,173700,16522976610,14150,14150,14150,14150,0
20240308,173600,16522976610,14150,14150,14150,14150,52094
20240308,173500,16522976610,14150,14150,14150,14150,0
20240308,173400,16522976610,14150,14150,14150,14150,0
20240308,173300,16522976610,14150,14150,14150,14150,0
20240308,173200,16522976610,14150,14150,14150,14150,0
20240308,173100,16522976610,14150,14150,14150,14150,0
20240308,173000,16522976610,14150,14150,14150,14150,0
20240308,172900,16522976610,14150,14150,14150,14150,0
20240308,172800,16522976610,14150,14150,14150,14150,0
20240308,172700,16522976610,14150,14150,14150,14150,0
20240308,172600,16522976610,14150,14150,14150,14150,0
20240308,172500,16522976610,14150,14150,14150,14150,0
20240308,172400,16522976610,14150,14150,14150,14150,0
20240308,172300,16522976610,14150,14150,14150,14150,0
20240308,172200,16522976610,14150,14150,14150,14150,0
20240308,172100,16522976610,14150,14150,14150,14150,0
20240308,172000,16522976610,14150,14150,14150,14150,0
20240308,171900,16522976610,14150,14150,14150,14150,0
20240308,171800,16522976610,14150,14150,14150,14150,0
20240308,171700,16522976610,14150,14150,14150,14150,0
20240308,171600,16522976610,14150,14150,14150,14150,0
20240308,171500,16522976610,14150,14150,14150,14150,0
20240308,171400,16522976610,14150,14150,14150,14150,0
20240308,171300,16522976610,14150,14150,14150,14150,0
20240308,171200,16522976610,14150,14150,14150,14150,0
20240308,171100,16522976610,14150,14150,14150,14150,0
20240308,171000,16522976610,14150,14150,14150,14150,0
20240308,170900,16522976610,14150,14150,14150,14150,0
20240308,170800,16522976610,14150,14150,14150,14150,0
20240308,170700,16522976610,14150,14150,14150,14150,0
20240308,170600,16522976610,14150,14150,14150,14150,52094
20240308,170500,16522976610,14150,14150,14150,14150,0
20240308,170400,16522976610,14150,14150,14150,14150,0
20240308,170300,16522976610,14150,14150,14150,14150,0
20240308,170200,16522976610,14150,14150,14150,14150,0
20240308,170100,16522976610,14150,14150,14150,14150,0
20240308,170000,16522976610,14150,14150,14150,14150,0
20240308,165900,16522976610,14150,14150,14150,14150,0
20240308,165800,16522976610,14150,14150,14150,14150,0
20240308,165700,16522976610,14150,14150,14150,14150,0
20240308,165600,16522976610,14150,14150,14150,14150,0
20240308,165500,16522976610,14150,14150,14150,14150,0
20240308,165400,16522976610,14150,14150,14150,14150,0
20240308,165300,16522976610,14150,14150,14150,14150,0
20240308,165200,16522976610,14150,14150,14150,14150,0
20240308,165100,16522976610,14150,14150,14150,14150,0
20240308,165000,16522976610,14150,14150,14150,14150,0
20240308,164900,16522976610,14150,14150,14150,14150,0
20240308,164800,16522976610,14150,14150,14150,14150,0
20240308,164700,16522976610,14150,14150,14150,14150,0
20240308,164600,16522976610,14150,14150,14150,14150,0
20240308,164500,16522976610,14150,14150,14150,14150,0
20240308,164400,16522976610,14150,14150,14150,14150,0
20240308,164300,16522976610,14150,14150,14150,14150,0
20240308,164200,16522976610,14150,14150,14150,14150,0
20240308,164100,16522976610,14150,14150,14150,14150,0
20240308,164000,16522976610,14150,14150,14150,14150,0
20240308,163900,16522976610,14150,14150,14150,14150,0
20240308,163800,16522976610,14150,14150,14150,14150,0
20240308,163700,16522976610,14150,14150,14150,14150,0
20240308,163600,16522976610,14150,14150,14150,14150,52094
20240308,163500,16522976610,14150,14150,14150,14150,0
20240308,163400,16522976610,14150,14150,14150,14150,0
20240308,163300,16522976610,14150,14150,14150,14150,0
20240308,163200,16522976610,14150,14150,14150,14150,0
20240308,163100,16522976610,14150,14150,14150,14150,0
20240308,163000,16522976610,14150,14150,14150,14150,0
20240308,162900,16522976610,14150,14150,14150,14150,0
20240308,162800,16522976610,14150,14150,14150,14150,0
20240308,162700,16522976610,14150,14150,14150,14150,0
20240308,162600,16522976610,14150,14150,14150,14150,0
20240308,162500,16522976610,14150,14150,14150,14150,0
20240308,162400,16522976610,14150,14150,14150,14150,0
20240308,162300,16522976610,14150,14150,14150,14150,0
20240308,162200,16522976610,14150,14150,14150,14150,0
20240308,162100,16522976610,14150,14150,14150,14150,0
20240308,162000,16522976610,14150,14150,14150,14150,0
20240308,161900,16522976610,14150,14150,14150,14150,0
20240308,161800,16522976610,14150,14150,14150,14150,0
20240308,161700,16522976610,14150,14150,14150,14150,0
20240308,161600,16522976610,14150,14150,14150,14150,0
20240308,161500,16522976610,14150,14150,14150,14150,0
20240308,161400,16522976610,14150,14150,14150,14150,0
20240308,161300,16522976610,14150,14150,14150,14150,0
20240308,161200,16522976610,14150,14150,14150,14150,0
20240308,161100,16522976610,14150,14150,14150,14150,0
20240308,161000,16522976610,14150,14150,14150,14150,0
20240308,160900,16522976610,14150,14150,14150,14150,0
20240308,160800,16522976610,14150,14150,14150,14150,0
20240308,160700,16522976610,14150,14150,14150,14150,0
20240308,160600,16522976610,14150,14150,14150,14150,52094
20240308,160500,16522976610,14150,14150,14150,14150,0
20240308,160400,16522976610,14150,14150,14150,14150,0
20240308,160300,16522976610,14150,14150,14150,14150,0
20240308,160200,16522976610,14150,14150,14150,14150,0
20240308,160100,16522976610,14150,14150,14150,14150,0
20240308,160000,16522976610,14150,14150,14150,14150,0
20240308,155900,16522976610,14150,14150,14150,14150,0
20240308,155800,16522976610,14150,14150,14150,14150,0
20240308,155700,16522976610,14150,14150,14150,14150,0
20240308,155600,16522976610,14150,14150,14150,14150,0
20240308,155500,16522976610,14150,14150,14150,14150,0
20240308,155400,16522976610,14150,14150,14150,14150,0
20240308,155300,16522976610,14150,14150,14150,14150,0
20240308,155200,16522976610,14150,14150,14150,14150,0
20240308,155100,16522976610,14150,14150,14150,14150,0
20240308,155000,16522976610,14150,14150,14150,14150,0
20240308,154900,16522976610,14150,14150,14150,14150,0
20240308,154800,16522976610,14150,14150,14150,14150,0
20240308,154700,16522976610,14150,14150,14150,14150,0
20240308,154600,16522976610,14150,14150,14150,14150,0
20240308,154500,16522976610,14150,14150,14150,14150,0
20240308,154400,16522976610,14150,14150,14150,14150,0
20240308,154300,16522976610,14150,14150,14150,14150,0
20240308,154200,16522976610,14150,14150,14150,14150,0
20240308,154100,16522976610,14150,14150,14150,14150,0
20240308,154000,16522976610,14150,14150,14150,14150,0
20240308,153900,16522976610,14150,14150,14150,14150,0
20240308,153800,16522976610,14150,14150,14150,14150,0
20240308,153700,16522976610,14150,14150,14150,14150,0
20240308,153600,16522976610,14150,14150,14150,14150,52094
20240308,153500,16522976610,14150,14150,14150,14150,0
20240308,153400,16522976610,14150,14150,14150,14150,0
20240308,153300,16522976610,14150,14150,14150,14150,0
20240308,153200,16522976610,14150,14150,14150,14150,0
20240308,153100,16522976610,14150,14150,14150,14150,0
20240308,153000,16522976610,14150,14150,14150,14150,52094
20240308,152900,15785846510,14140,14140,14140,14140,0
20240308,152800,15785846510,14140,14140,14140,14140,0
20240308,152700,15785846510,14140,14140,14140,14140,0
20240308,152600,15785846510,14140,14140,14140,14140,0
20240308,152500,15785846510,14140,14140,14140,14140,0
20240308,152400,15785846510,14140,14140,14140,14140,0
20240308,152300,15785846510,14140,14140,14140,14140,0
20240308,152200,15785846510,14140,14140,14140,14140,0
20240308,152100,15785846510,14140,14140,14140,14140,0
20240308,152000,15785846510,14140,14140,14140,14140,0
20240308,151900,15785846510,14140,14140,14140,14130,11383
20240308,151800,15624891610,14130,14140,14140,14130,4286
20240308,151700,15564303320,14140,14140,14150,14130,5726
20240308,151600,15483343720,14150,14150,14150,14140,1245
20240308,151500,15465737270,14140,14140,14150,14140,4838
20240308,151400,15397327580,14140,14140,14150,14130,11653
20240308,151300,15232547880,14140,14120,14140,14120,2233
20240308,151200,15200976210,14120,14130,14130,14120,2521
20240308,151100,15165358100,14120,14120,14130,14120,2058
20240308,151000,15136280960,14130,14110,14130,14110,353
20240308,150900,15131294940,14130,14110,14140,14110,14244
20240308,150800,14930159170,14110,14120,14130,14110,2566
20240308,150700,14893927720,14120,14120,14130,14110,9385
20240308,150600,14761410820,14120,14120,14130,14120,1349
20240308,150500,14742355610,14120,14120,14130,14120,2360
20240308,150400,14709013970,14120,14130,14130,14120,948
20240308,150300,14695626700,14120,14120,14120,14120,3840
20240308,150200,14641405900,14120,14120,14130,14120,1106
20240308,150100,14625786380,14120,14130,14130,14120,2087
20240308,150000,14596305220,14120,14120,14130,14120,1204
20240308,145900,14579301920,14120,14130,14140,14120,5169
20240308,145800,14506263600,14130,14130,14140,14130,6080
20240308,145700,14420352500,14130,14140,14140,14130,887
20240308,145600,14407819180,14130,14130,14140,14130,1086
20240308,145500,14392473260,14130,14130,14140,14130,1369
20240308,145400,14373128540,14130,14130,14140,14130,269
20240308,145300,14369326870,14130,14130,14140,14130,1437
20240308,145200,14349021320,14130,14130,14140,14120,2422
20240308,145100,14314794650,14130,14130,14130,14120,954
20240308,145000,14301315780,14120,14120,14130,14120,826
20240308,144900,14289645230,14120,14130,14130,14120,15277
20240308,144800,14073782860,14130,14140,14140,14130,2943
20240308,144700,14032176680,14140,14130,14140,14130,1511
20240308,144600,14010820500,14130,14130,14140,14130,1025
20240308,144500,13996335090,14130,14130,14140,14130,1143
20240308,144400,13980180990,14130,14130,14140,14130,912
20240308,144300,13967293730,14130,14140,14140,14130,1379
20240308,144200,13947802650,14130,14130,14140,14130,982
20240308,144100,13933925770,14130,14130,14140,14130,811
20240308,144000,13922465840,14130,14130,14140,14130,855
20240308,143900,13910383870,14130,14140,14150,14130,6923
20240308,143800,13812492560,14140,14150,14150,14140,843
20240308,143700,13800571840,14150,14140,14150,14140,930
20240308,143600,13787420940,14140,14150,14150,14140,1214
20240308,143500,13770250740,14150,14140,14150,14140,165
20240308,143400,13767916890,14140,14140,14150,14140,1111
20240308,143300,13752206650,14140,14150,14150,14140,893
20240308,143200,13739579130,14140,14140,14150,14140,1438
20240308,143100,13719241880,14140,14150,14150,14140,102
20240308,143000,13717798800,14140,14130,14150,14130,955
20240308,142900,13704293660,14130,14130,14150,14120,7698
20240308,142800,13595580970,14120,14120,14130,14120,128
20240308,142700,13593772610,14120,14130,14130,14120,504
20240308,142600,13586651980,14130,14130,14130,14120,1571
20240308,142500,13564454330,14140,14140,14150,14130,6040
20240308,142400,13479049120,14140,14140,14150,14140,202
20240308,142300,13476191620,14140,14140,14150,14140,3391
20240308,142200,13428235060,14140,14140,14150,14140,658
20240308,142100,13418930230,14140,14130,14140,14130,6813
20240308,142000,13322603840,14130,14130,14140,14130,345
20240308,141900,13317728840,14130,14130,14140,14130,1068
20240308,141800,13302637280,14130,14130,14140,14130,1282
20240308,141700,13284521260,14130,14130,14140,14130,623
20240308,141600,13275717570,14130,14140,14140,14130,1711
20240308,141500,13251539090,14130,14130,14140,14130,1697
20240308,141400,13227558310,14130,14130,14140,14120,10434
20240308,141300,13080206810,14120,14120,14120,14120,1641
20240308,141200,13057035890,14120,14130,14130,14120,214
20240308,141100,13054012980,14130,14130,14130,14130,3732
20240308,141000,13001279820,14140,14140,14150,14140,13042
20240308,140900,12816833110,14140,14140,14150,14140,7865
20240308,140800,12705595260,14140,14150,14150,14140,275
20240308,140700,12701704660,14140,14140,14150,14140,10541
20240308,140600,12552627770,14150,14140,14150,14140,1642
20240308,140500,12529402240,14150,14140,14150,14140,86
20240308,140400,12528185500,14140,14140,14150,14140,1645
20240308,140300,12504924370,14140,14140,14150,14140,1304
20240308,140200,12486482020,14140,14140,14150,14140,1143
20240308,140100,12470319130,14140,14150,14150,14140,1601
20240308,140000,12447677980,14140,14140,14150,14140,2847
20240308,135900,12407420790,14140,14140,14150,14140,809
20240308,135800,12395979240,14150,14140,14150,14140,1527
20240308,135700,12374381970,14140,14140,14150,14140,586
20240308,135600,12366092690,14140,14140,14150,14140,1105
20240308,135500,12350457670,14140,14150,14150,14140,116
20240308,135400,12348816730,14140,14150,14150,14140,1959
20240308,135300,12321115910,14140,14140,14150,14140,12482
20240308,135200,12144619710,14140,14150,14150,14140,1310
20240308,135100,12126086370,14150,14150,14150,14140,1030
20240308,135000,12111512200,14140,14150,14150,14140,2047
20240308,134900,12082547630,14150,14140,14150,14140,2940
20240308,134800,12040972710,14130,14140,14140,14130,268
20240308,134700,12037184000,14130,14130,14140,14130,807
20240308,134600,12025778080,14130,14120,14130,14120,4535
20240308,134500,11961713910,14130,14120,14130,14120,2306
20240308,134400,11929151930,14120,14120,14130,14120,1546
20240308,134300,11907317970,14130,14130,14130,14120,571
20240308,134200,11899250450,14130,14130,14130,14120,2191
20240308,134100,11868292700,14140,14140,14150,14140,13634
20240308,134000,11675482280,14140,14130,14150,14130,3170
20240308,133900,11630657810,14140,14130,14140,14130,962
20240308,133800,11617056690,14130,14130,14140,14120,2940
20240308,133700,11575514700,14120,14120,14130,14120,220
20240308,133600,11572407590,14120,14130,14140,14120,1097
20240308,133500,11556908590,14130,14130,14130,14130,1247
20240308,133400,11539288480,14130,14140,14150,14130,3663
20240308,133300,11487492810,14140,14140,14150,14140,882
20240308,133200,11475013000,14150,14140,14150,14140,4524
20240308,133100,11411042390,14150,14130,14150,14130,3714
20240308,133000,11358531330,14140,14130,14140,14130,1775
20240308,132900,11333433390,14130,14140,14150,14130,1326
20240308,132800,11314684110,14140,14140,14140,14130,145
20240308,132700,11312634260,14140,14120,14150,14120,2986
20240308,132600,11270429670,14120,14140,14150,14120,9067
20240308,132500,11142214380,14150,14140,14150,14140,362
20240308,132400,11137092790,14140,14140,14140,14130,16636
20240308,132300,10901919280,14140,14130,14140,14130,1445
20240308,132200,10881497360,14130,14130,14140,14130,177
20240308,132100,10878996330,14140,14130,14140,14130,1569
20240308,132000,10856821100,14130,14130,14140,14130,532
20240308,131900,10849299100,14140,14130,14140,14130,225
20240308,131800,10846118750,14130,14140,14140,14130,2185
20240308,131700,10815240270,14140,14130,14140,14130,704
20240308,131600,10805289830,14130,14130,14140,14130,1062
20240308,131500,10790274800,14140,14130,14140,14130,1369
20240308,131400,10770917490,14140,14140,14140,14130,1660
20240308,131300,10747457300,14130,14130,14140,14130,147
20240308,131200,10745379330,14130,14130,14140,14130,3616
20240308,131100,10694259090,14130,14130,14140,14130,1050
20240308,131000,10679422560,14130,14130,14140,14130,923
20240308,130900,10666380480,14130,14130,14140,14130,545
20240308,130800,10658675220,14130,14130,14140,14130,306
20240308,130700,10654350250,14130,14130,14140,14130,144
20240308,130600,10652315450,14130,14140,14140,14130,226
20240308,130500,10649121790,14130,14130,14130,14130,259
20240308,130400,10645462120,14130,14130,14130,14130,401
20240308,130300,10639795990,14130,14130,14130,14130,532
20240308,130200,10632278830,14130,14120,14140,14110,3130
20240308,130100,10588062590,14120,14110,14120,14110,2905
20240308,130000,10547065180,14120,14130,14130,14120,2200
20240308,125900,10516000970,14120,14120,14130,14120,208
20240308,125800,10513063790,14120,14120,14120,14120,83
20240308,125700,10511891830,14120,14130,14130,14120,1792
20240308,125600,10486575580,14130,14130,14130,14120,1020
20240308,125500,10472163060,14130,14120,14130,14110,2149
20240308,125400,10441819150,14120,14110,14120,14110,1984
20240308,125300,10413814590,14110,14120,14120,14110,5848
20240308,125200,10331291550,14120,14130,14130,14120,8063
20240308,125100,10217441450,14140,14130,14140,14130,2869
20240308,125000,10176902460,14130,14130,14140,14130,707
20240308,124900,10166912520,14130,14130,14140,14130,3059
20240308,124800,10123688150,14130,14140,14140,14130,48
20240308,124700,10123009810,14140,14140,14140,14140,2256
20240308,124600,10091109970,14150,14140,14150,14140,1300
20240308,124500,10072724120,14140,14140,14150,14140,105
20240308,124400,10071238920,14150,14140,14150,14140,1405
20240308,124300,10051368170,14150,14150,14150,14150,41
20240308,124200,10050788020,14140,14150,14150,14140,1014
20240308,124100,10036450030,14150,14140,14150,14140,734
20240308,124000,10026069250,14140,14140,14150,14140,961
20240308,123900,10012480110,14140,14140,14140,14140,237
20240308,123800,10009128930,14140,14150,14150,14140,5
20240308,123700,10009058190,14140,14150,14150,14140,3882
20240308,123600,9954127970,14160,14160,14160,14150,3171
20240308,123500,9909257930,14150,14150,14150,14150,36
20240308,123400,9908748530,14150,14150,14160,14150,428
20240308,123300,9902689880,14150,14150,14160,14150,3363
20240308,123200,9855102900,14140,14140,14150,14140,86
20240308,123100,9853886840,14140,14150,14150,14140,40
20240308,123000,9853321210,14140,14140,14140,14140,409
20240308,122900,9847537950,14140,14160,14160,14140,892
20240308,122800,9834917730,14160,14170,14170,14140,2236
20240308,122700,9803264950,14160,14160,14170,14150,2652
20240308,122600,9765710540,14160,14160,14170,14160,614
20240308,122500,9757014250,14170,14160,14170,14160,1502
20240308,122400,9735745690,14160,14160,14170,14150,1775
20240308,122300,9710612180,14170,14160,14170,14150,18976
20240308,122200,9441916030,14150,14160,14160,14150,960
20240308,122100,9428325270,14160,14150,14160,14150,7636
20240308,122000,9320253840,14150,14140,14150,14140,16
20240308,121900,9320027520,14140,14130,14140,14130,7096
20240308,121800,9219700530,14140,14140,14140,14130,1343
20240308,121700,9200720550,14130,14130,14130,14130,2488
20240308,121600,9165565110,14130,14130,14140,14130,202
20240308,121500,9162710700,14130,14140,14140,14130,179
20240308,121400,9160181190,14140,14130,14140,14130,208
20240308,121300,9157240910,14140,14140,14140,14130,144
20240308,121200,9155204950,14130,14120,14140,14120,10361
20240308,121100,9008768970,14120,14120,14130,14120,14871
20240308,121000,8798642180,14120,14120,14130,14120,414
20240308,120900,8792796480,14130,14120,14130,14120,149
20240308,120800,8790691950,14130,14130,14130,14120,894
20240308,120700,8778063860,14130,14120,14140,14120,4605
20240308,120600,8713031380,14120,14120,14120,14110,1344
20240308,120500,8694054540,14110,14120,14120,14110,20
20240308,120400,8693772220,14110,14110,14120,14110,3106
20240308,120300,8649926310,14110,14130,14130,14110,4513
20240308,120200,8586206270,14130,14120,14130,14120,203
20240308,120100,8583338810,14120,14120,14130,14120,155
20240308,120000,8581149400,14120,14130,14130,14120,112
20240308,115900,8579567240,14120,14120,14130,14120,362
20240308,115800,8574454580,14130,14120,14130,14120,766
20240308,115700,8563636260,14130,14120,14130,14120,662
20240308,115600,8554287910,14120,14120,14130,14110,3568
20240308,115500,8503907130,14120,14120,14130,14120,522
20240308,115400,8496532490,14130,14130,14130,14120,581
20240308,115300,8488326330,14120,14130,14130,14120,724
20240308,115200,8478099140,14130,14130,14130,14130,129
20240308,115100,8476276370,14140,14120,14150,14120,15249
20240308,115000,8260802600,14120,14120,14130,14120,1417
20240308,114900,8240790860,14120,14110,14120,14110,2627
20240308,114800,8203698970,14110,14110,14110,14110,271
20240308,114700,8199875160,14110,14110,14120,14110,877
20240308,114600,8187497940,14120,14120,14130,14110,6612
20240308,114500,8094173120,14120,14120,14130,14120,306
20240308,114400,8089851870,14120,14140,14150,14120,1246
20240308,114300,8072244550,14140,14130,14150,14130,5392
20240308,114200,7996008480,14130,14130,14140,14130,11780
20240308,114100,7829557060,14130,14140,14140,14130,4896
20240308,114000,7760328160,14150,14140,14150,14140,126
20240308,113900,7758545640,14140,14150,14160,14140,3892
20240308,113800,7703473510,14160,14170,14170,14150,3433
20240308,113700,7654858360,14160,14160,14170,14160,319
20240308,113600,7650339030,14160,14170,14170,14160,324
20240308,113500,7645750490,14160,14160,14170,14160,196
20240308,113400,7642974430,14160,14170,14170,14160,141
20240308,113300,7640977620,14170,14160,14170,14150,3781
20240308,113200,7587436210,14160,14160,14170,14160,1332
20240308,113100,7568571490,14170,14170,14180,14170,1245
20240308,113000,7550929510,14170,14170,14180,14170,253
20240308,112900,7547343600,14170,14170,14170,14170,314
20240308,112800,7542894220,14170,14170,14180,14170,125
20240308,112700,7541122230,14170,14170,14180,14170,1043
20240308,112600,7526342220,14180,14170,14180,14170,196
20240308,112500,7523564180,14170,14170,14180,14170,117
20240308,112400,7521905410,14170,14190,14190,14170,231
20240308,112300,7518630090,14190,14180,14190,14170,318
20240308,112200,7514120270,14170,14180,14180,14160,6103
20240308,112100,7427609990,14180,14180,14180,14180,246
20240308,112000,7424121710,14180,14180,14190,14180,2668
20240308,111900,7386286740,14180,14180,14190,14180,1516
20240308,111800,7364789850,14190,14190,14190,14180,2310
20240308,111700,7332031090,14190,14180,14190,14180,539
20240308,111600,7324386170,14180,14180,14190,14180,2127
20240308,111500,7294224160,14180,14180,14190,14180,382
20240308,111400,7288804870,14180,14170,14180,14170,665
20240308,111300,7279380190,14170,14180,14190,14170,1545
20240308,111200,7257469780,14180,14190,14190,14180,585
20240308,111100,7249169480,14180,14180,14190,14180,1255
20240308,111000,7231373540,14180,14190,14190,14170,1207
20240308,110900,7214258840,14180,14180,14190,14180,1851
20240308,110800,7188000420,14180,14180,14190,14180,519
20240308,110700,7180640260,14190,14170,14190,14170,2648
20240308,110600,7143088330,14170,14170,14180,14170,355
20240308,110500,7138055520,14170,14180,14180,14160,1434
20240308,110400,7117732810,14170,14160,14190,14150,52854
20240308,110300,6368157400,14160,14160,14170,14160,9119
20240308,110200,6239032160,14170,14150,14170,14150,7029
20240308,110100,6139489110,14150,14150,14160,14150,210
20240308,110000,6136517200,14150,14150,14160,14150,2579
20240308,105900,6099999650,14150,14150,14160,14150,228
20240308,105800,6096772480,14160,14150,14160,14150,1007
20240308,105700,6082514360,14160,14140,14160,14140,20978
20240308,105600,5785609710,14140,14130,14150,14130,199
20240308,105500,5782796250,14130,14140,14150,14130,3197
20240308,105400,5737589930,14140,14140,14150,14140,2429
20240308,105300,5703239690,14140,14140,14150,14140,828
20240308,105200,5691524490,14140,14140,14150,14140,390
20240308,105100,5686006790,14140,14130,14150,14130,884
20240308,105000,5673506540,14140,14140,14150,14130,1660
20240308,104900,5650033570,14140,14140,14140,14140,1120
20240308,104800,5634196770,14140,14140,14140,14140,1523
20240308,104700,5612661550,14140,14130,14140,14120,6664
20240308,104600,5518462110,14130,14130,14140,14130,480
20240308,104500,5511678470,14130,14130,14140,14130,2515
20240308,104400,5476140820,14130,14130,14140,14130,784
20240308,104300,5465059370,14140,14140,14140,14130,183
20240308,104200,5462472170,14130,14140,14140,14130,175
20240308,104100,5459999290,14140,14140,14150,14130,1477
20240308,104000,5439114570,14140,14140,14150,14140,122
20240308,103900,5437388750,14140,14140,14140,14140,2568
20240308,103800,5401077230,14140,14130,14140,14130,7564
20240308,103700,5294142400,14130,14130,14140,14130,568
20240308,103600,5286111340,14130,14130,14140,14130,1007
20240308,103500,5271877150,14130,14130,14140,14130,3660
20240308,103400,5220161170,14130,14140,14140,14130,5843
20240308,103300,5137543170,14140,14140,14150,14140,231
20240308,103200,5134274900,14150,14140,14150,14130,9403
20240308,103100,5001316280,14140,14140,14140,14130,3181
20240308,103000,4956367570,14140,14140,14140,14130,592
20240308,102900,4947996940,14140,14130,14140,14130,953
20240308,102800,4934526810,14140,14140,14140,14130,140
20240308,102700,4932547750,14140,14120,14140,14120,3103
20240308,102600,4888697690,14120,14120,14130,14120,82
20240308,102500,4887539410,14120,14110,14120,14110,197
20240308,102400,4884759580,14110,14120,14120,14110,396
20240308,102300,4879168320,14120,14120,14120,14110,795
20240308,102200,4867944040,14120,14110,14130,14110,723
20240308,102100,4857738590,14120,14110,14120,14110,201
20240308,102000,4854900740,14120,14120,14130,14110,908
20240308,101900,4842079690,14120,14130,14130,14120,158
20240308,101800,4839847860,14120,14130,14130,14120,861
20240308,101700,4827682070,14130,14140,14140,14130,1633
20240308,101600,4804606050,14130,14120,14130,14120,3449
20240308,101500,4755872460,14120,14110,14130,14100,2285
20240308,101400,4723623300,14100,14100,14110,14100,574
20240308,101300,4715528620,14100,14100,14100,14090,1376
20240308,101200,4696130440,14100,14090,14100,14090,4216
20240308,101100,4636685870,14100,14090,14100,14090,745
20240308,101000,4626188780,14100,14090,14100,14090,487
20240308,100900,4619326230,14090,14080,14100,14080,1642
20240308,100800,4596190480,14080,14090,14090,14080,1564
20240308,100700,4574164460,14080,14090,14090,14080,2552
20240308,100600,4538206850,14090,14110,14110,14090,5795
20240308,100500,4456486440,14120,14120,14130,14110,259
20240308,100400,4452829210,14120,14120,14120,14110,850
20240308,100300,4440829500,14120,14120,14120,14110,1544
20240308,100200,4419038520,14120,14120,14130,14110,1026
20240308,100100,4404557500,14130,14140,14140,14110,16512
20240308,100000,4171287450,14140,14140,14150,14140,4643
20240308,095900,4105635380,14150,14140,14150,14140,257
20240308,095800,4101999410,14140,14150,14150,14140,11042
20240308,095700,3945785840,14150,14140,14150,14130,13080
20240308,095600,3760773180,14140,14140,14140,14130,3028
20240308,095500,3717957730,14140,14140,14140,14130,426
20240308,095400,3711935230,14130,14120,14130,14120,7146
20240308,095300,3610973860,14120,14120,14130,14120,2298
20240308,095200,3578524020,14130,14130,14130,14120,256
20240308,095100,3574907090,14130,14130,14130,14120,2352
20240308,095000,3541685940,14130,14120,14130,14110,1428
20240308,094900,3521523110,14120,14130,14140,14120,3260
20240308,094800,3475454590,14130,14110,14130,14110,13871
20240308,094700,3279562520,14110,14110,14120,14110,351
20240308,094600,3274608870,14110,14110,14120,14110,319
20240308,094500,3270107060,14110,14120,14120,14110,1244
20240308,094400,3252553500,14120,14120,14120,14110,433
20240308,094300,3246441060,14110,14110,14120,14100,3053
20240308,094200,3203364540,14110,14110,14110,14100,3783
20240308,094100,3150021510,14110,14100,14110,14100,3122
20240308,094000,3106000380,14100,14100,14100,14090,7005
20240308,093900,3007248230,14110,14110,14120,14070,17027
20240308,093800,2767513420,14110,14110,14120,14110,1076
20240308,093700,2752329430,14110,14090,14110,14090,886
20240308,093600,2739837080,14100,14090,14110,14090,932
20240308,093500,2726689770,14110,14110,14110,14090,3949
20240308,093400,2671003470,14110,14120,14120,14100,3387
20240308,093300,2623214990,14120,14120,14120,14110,1328
20240308,093200,2604475970,14120,14110,14120,14110,2836
20240308,093100,2564459140,14110,14120,14120,14100,4871
20240308,093000,2495730370,14120,14110,14120,14110,150
20240308,092900,2493613190,14110,14120,14120,14110,54
20240308,092800,2492851150,14110,14110,14120,14110,281
20240308,092700,2488885940,14110,14110,14110,14100,1198
20240308,092600,2471982410,14110,14110,14120,14100,3596
20240308,092500,2421232880,14110,14120,14120,14110,6686
20240308,092400,2326836560,14120,14110,14130,14110,7572
20240308,092300,2219918870,14110,14110,14120,14110,336
20240308,092200,2215177870,14110,14110,14120,14110,644
20240308,092100,2206090030,14110,14100,14120,14100,3350
20240308,092000,2158823680,14100,14110,14110,14100,662
20240308,091900,2149488440,14110,14100,14110,14090,3129
20240308,091800,2105364680,14090,14110,14110,14090,3302
20240308,091700,2058793760,14120,14090,14120,14090,4708
20240308,091600,1992407940,14100,14110,14110,14100,3851
20240308,091500,1938091640,14110,14120,14130,14110,14725
20240308,091400,1730098800,14120,14110,14130,14110,4180
20240308,091300,1671077170,14110,14120,14120,14100,5518
20240308,091200,1593175320,14120,14110,14120,14110,5336
20240308,091100,1517842940,14110,14080,14130,14080,22123
20240308,091000,1205797060,14090,14070,14090,14070,3524
20240308,090900,1156175580,14080,14090,14100,14080,7573
20240308,090800,1049494860,14090,14100,14100,14090,7576
20240308,090700,942745760,14090,14080,14100,14080,4325
20240308,090600,881777780,14080,14080,14090,14080,3722
20240308,090500,829344910,14070,14100,14100,14060,2372
20240308,090400,795928240,14100,14050,14100,14040,12184
20240308,090300,624343760,14050,14070,14070,14040,7620
20240308,090200,517212490,14070,14050,14070,14030,3526
20240308,090100,467673850,14050,14040,14080,14000,11583
20240308,090000,305114550,14040,14080,14090,14040,21437