KissMeData/032190/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,191200,1833164960,13000,13000,13000,13000,6170
20240312,191100,1833164960,13000,13000,13000,13000,0
20240312,191000,1833164960,13000,13000,13000,13000,0
20240312,190900,1833164960,13000,13000,13000,13000,0
20240312,190800,1833164960,13000,13000,13000,13000,0
20240312,190700,1833164960,13000,13000,13000,13000,0
20240312,190600,1833164960,13000,13000,13000,13000,0
20240312,190500,1833164960,13000,13000,13000,13000,0
20240312,190400,1833164960,13000,13000,13000,13000,0
20240312,190300,1833164960,13000,13000,13000,13000,0
20240312,190200,1833164960,13000,13000,13000,13000,0
20240312,190100,1833164960,13000,13000,13000,13000,0
20240312,190000,1833164960,13000,13000,13000,13000,0
20240312,185900,1833164960,13000,13000,13000,13000,0
20240312,185800,1833164960,13000,13000,13000,13000,0
20240312,185700,1833164960,13000,13000,13000,13000,0
20240312,185600,1833164960,13000,13000,13000,13000,0
20240312,185500,1833164960,13000,13000,13000,13000,0
20240312,185400,1833164960,13000,13000,13000,13000,0
20240312,185300,1833164960,13000,13000,13000,13000,0
20240312,185200,1833164960,13000,13000,13000,13000,0
20240312,185100,1833164960,13000,13000,13000,13000,0
20240312,185000,1833164960,13000,13000,13000,13000,0
20240312,184900,1833164960,13000,13000,13000,13000,0
20240312,184800,1833164960,13000,13000,13000,13000,0
20240312,184700,1833164960,13000,13000,13000,13000,0
20240312,184600,1833164960,13000,13000,13000,13000,0
20240312,184500,1833164960,13000,13000,13000,13000,0
20240312,184400,1833164960,13000,13000,13000,13000,0
20240312,184300,1833164960,13000,13000,13000,13000,0
20240312,184200,1833164960,13000,13000,13000,13000,6170
20240312,184100,1833164960,13000,13000,13000,13000,0
20240312,184000,1833164960,13000,13000,13000,13000,0
20240312,183900,1833164960,13000,13000,13000,13000,0
20240312,183800,1833164960,13000,13000,13000,13000,0
20240312,183700,1833164960,13000,13000,13000,13000,0
20240312,183600,1833164960,13000,13000,13000,13000,0
20240312,183500,1833164960,13000,13000,13000,13000,0
20240312,183400,1833164960,13000,13000,13000,13000,0
20240312,183300,1833164960,13000,13000,13000,13000,0
20240312,183200,1833164960,13000,13000,13000,13000,0
20240312,183100,1833164960,13000,13000,13000,13000,0
20240312,183000,1833164960,13000,13000,13000,13000,0
20240312,182900,1833164960,13000,13000,13000,13000,0
20240312,182800,1833164960,13000,13000,13000,13000,0
20240312,182700,1833164960,13000,13000,13000,13000,0
20240312,182600,1833164960,13000,13000,13000,13000,0
20240312,182500,1833164960,13000,13000,13000,13000,0
20240312,182400,1833164960,13000,13000,13000,13000,0
20240312,182300,1833164960,13000,13000,13000,13000,0
20240312,182200,1833164960,13000,13000,13000,13000,0
20240312,182100,1833164960,13000,13000,13000,13000,0
20240312,182000,1833164960,13000,13000,13000,13000,0
20240312,181900,1833164960,13000,13000,13000,13000,0
20240312,181800,1833164960,13000,13000,13000,13000,0
20240312,181700,1833164960,13000,13000,13000,13000,0
20240312,181600,1833164960,13000,13000,13000,13000,0
20240312,181500,1833164960,13000,13000,13000,13000,0
20240312,181400,1833164960,13000,13000,13000,13000,0
20240312,181300,1833164960,13000,13000,13000,13000,0
20240312,181200,1833164960,13000,13000,13000,13000,6170
20240312,181100,1833164960,13000,13000,13000,13000,0
20240312,181000,1833164960,13000,13000,13000,13000,0
20240312,180900,1833164960,13000,13000,13000,13000,0
20240312,180800,1833164960,13000,13000,13000,13000,0
20240312,180700,1833164960,13000,13000,13000,13000,0
20240312,180600,1833164960,13000,13000,13000,13000,0
20240312,180500,1833164960,13000,13000,13000,13000,0
20240312,180400,1833164960,13000,13000,13000,13000,0
20240312,180300,1833164960,13000,13000,13000,13000,0
20240312,180200,1833164960,13000,13000,13000,13000,0
20240312,180100,1833164960,13000,13000,13000,13000,0
20240312,180000,1833164960,13000,13000,13000,13000,0
20240312,175900,1833164960,13000,13000,13000,13000,0
20240312,175800,1833164960,13000,13000,13000,13000,0
20240312,175700,1833164960,13000,13000,13000,13000,0
20240312,175600,1833164960,13000,13000,13000,13000,0
20240312,175500,1833164960,13000,13000,13000,13000,0
20240312,175400,1833164960,13000,13000,13000,13000,0
20240312,175300,1833164960,13000,13000,13000,13000,0
20240312,175200,1833164960,13000,13000,13000,13000,0
20240312,175100,1833164960,13000,13000,13000,13000,0
20240312,175000,1833164960,13000,13000,13000,13000,0
20240312,174900,1833164960,13000,13000,13000,13000,0
20240312,174800,1833164960,13000,13000,13000,13000,0
20240312,174700,1833164960,13000,13000,13000,13000,0
20240312,174600,1833164960,13000,13000,13000,13000,0
20240312,174500,1833164960,13000,13000,13000,13000,0
20240312,174400,1833164960,13000,13000,13000,13000,0
20240312,174300,1833164960,13000,13000,13000,13000,0
20240312,174200,1833164960,13000,13000,13000,13000,6170
20240312,174100,1833164960,13000,13000,13000,13000,0
20240312,174000,1833164960,13000,13000,13000,13000,0
20240312,173900,1833164960,13000,13000,13000,13000,0
20240312,173800,1833164960,13000,13000,13000,13000,0
20240312,173700,1833164960,13000,13000,13000,13000,0
20240312,173600,1833164960,13000,13000,13000,13000,0
20240312,173500,1833164960,13000,13000,13000,13000,0
20240312,173400,1833164960,13000,13000,13000,13000,0
20240312,173300,1833164960,13000,13000,13000,13000,0
20240312,173200,1833164960,13000,13000,13000,13000,0
20240312,173100,1833164960,13000,13000,13000,13000,0
20240312,173000,1833164960,13000,13000,13000,13000,0
20240312,172900,1833164960,13000,13000,13000,13000,0
20240312,172800,1833164960,13000,13000,13000,13000,0
20240312,172700,1833164960,13000,13000,13000,13000,0
20240312,172600,1833164960,13000,13000,13000,13000,0
20240312,172500,1833164960,13000,13000,13000,13000,0
20240312,172400,1833164960,13000,13000,13000,13000,0
20240312,172300,1833164960,13000,13000,13000,13000,0
20240312,172200,1833164960,13000,13000,13000,13000,0
20240312,172100,1833164960,13000,13000,13000,13000,0
20240312,172000,1833164960,13000,13000,13000,13000,0
20240312,171900,1833164960,13000,13000,13000,13000,0
20240312,171800,1833164960,13000,13000,13000,13000,0
20240312,171700,1833164960,13000,13000,13000,13000,0
20240312,171600,1833164960,13000,13000,13000,13000,0
20240312,171500,1833164960,13000,13000,13000,13000,0
20240312,171400,1833164960,13000,13000,13000,13000,0
20240312,171300,1833164960,13000,13000,13000,13000,0
20240312,171200,1833164960,13000,13000,13000,13000,6170
20240312,171100,1833164960,13000,13000,13000,13000,0
20240312,171000,1833164960,13000,13000,13000,13000,0
20240312,170900,1833164960,13000,13000,13000,13000,0
20240312,170800,1833164960,13000,13000,13000,13000,0
20240312,170700,1833164960,13000,13000,13000,13000,0
20240312,170600,1833164960,13000,13000,13000,13000,0
20240312,170500,1833164960,13000,13000,13000,13000,0
20240312,170400,1833164960,13000,13000,13000,13000,0
20240312,170300,1833164960,13000,13000,13000,13000,0
20240312,170200,1833164960,13000,13000,13000,13000,0
20240312,170100,1833164960,13000,13000,13000,13000,0
20240312,170000,1833164960,13000,13000,13000,13000,0
20240312,165900,1833164960,13000,13000,13000,13000,0
20240312,165800,1833164960,13000,13000,13000,13000,0
20240312,165700,1833164960,13000,13000,13000,13000,0
20240312,165600,1833164960,13000,13000,13000,13000,0
20240312,165500,1833164960,13000,13000,13000,13000,0
20240312,165400,1833164960,13000,13000,13000,13000,0
20240312,165300,1833164960,13000,13000,13000,13000,0
20240312,165200,1833164960,13000,13000,13000,13000,0
20240312,165100,1833164960,13000,13000,13000,13000,0
20240312,165000,1833164960,13000,13000,13000,13000,0
20240312,164900,1833164960,13000,13000,13000,13000,0
20240312,164800,1833164960,13000,13000,13000,13000,0
20240312,164700,1833164960,13000,13000,13000,13000,0
20240312,164600,1833164960,13000,13000,13000,13000,0
20240312,164500,1833164960,13000,13000,13000,13000,0
20240312,164400,1833164960,13000,13000,13000,13000,0
20240312,164300,1833164960,13000,13000,13000,13000,0
20240312,164200,1833164960,13000,13000,13000,13000,6170
20240312,164100,1833164960,13000,13000,13000,13000,0
20240312,164000,1833164960,13000,13000,13000,13000,0
20240312,163900,1833164960,13000,13000,13000,13000,0
20240312,163800,1833164960,13000,13000,13000,13000,0
20240312,163700,1833164960,13000,13000,13000,13000,0
20240312,163600,1833164960,13000,13000,13000,13000,0
20240312,163500,1833164960,13000,13000,13000,13000,0
20240312,163400,1833164960,13000,13000,13000,13000,0
20240312,163300,1833164960,13000,13000,13000,13000,0
20240312,163200,1833164960,13000,13000,13000,13000,0
20240312,163100,1833164960,13000,13000,13000,13000,0
20240312,163000,1833164960,13000,13000,13000,13000,0
20240312,162900,1833164960,13000,13000,13000,13000,0
20240312,162800,1833164960,13000,13000,13000,13000,0
20240312,162700,1833164960,13000,13000,13000,13000,0
20240312,162600,1833164960,13000,13000,13000,13000,0
20240312,162500,1833164960,13000,13000,13000,13000,0
20240312,162400,1833164960,13000,13000,13000,13000,0
20240312,162300,1833164960,13000,13000,13000,13000,0
20240312,162200,1833164960,13000,13000,13000,13000,0
20240312,162100,1833164960,13000,13000,13000,13000,0
20240312,162000,1833164960,13000,13000,13000,13000,0
20240312,161900,1833164960,13000,13000,13000,13000,0
20240312,161800,1833164960,13000,13000,13000,13000,0
20240312,161700,1833164960,13000,13000,13000,13000,0
20240312,161600,1833164960,13000,13000,13000,13000,0
20240312,161500,1833164960,13000,13000,13000,13000,0
20240312,161400,1833164960,13000,13000,13000,13000,0
20240312,161300,1833164960,13000,13000,13000,13000,0
20240312,161200,1833164960,13000,13000,13000,13000,6170
20240312,161100,1833164960,13000,13000,13000,13000,0
20240312,161000,1833164960,13000,13000,13000,13000,0
20240312,160900,1833164960,13000,13000,13000,13000,0
20240312,160800,1833164960,13000,13000,13000,13000,0
20240312,160700,1833164960,13000,13000,13000,13000,0
20240312,160600,1833164960,13000,13000,13000,13000,0
20240312,160500,1833164960,13000,13000,13000,13000,0
20240312,160400,1833164960,13000,13000,13000,13000,0
20240312,160300,1833164960,13000,13000,13000,13000,0
20240312,160200,1833164960,13000,13000,13000,13000,0
20240312,160100,1833164960,13000,13000,13000,13000,0
20240312,160000,1833164960,13000,13000,13000,13000,0
20240312,155900,1833164960,13000,13000,13000,13000,0
20240312,155800,1833164960,13000,13000,13000,13000,0
20240312,155700,1833164960,13000,13000,13000,13000,0
20240312,155600,1833164960,13000,13000,13000,13000,0
20240312,155500,1833164960,13000,13000,13000,13000,0
20240312,155400,1833164960,13000,13000,13000,13000,0
20240312,155300,1833164960,13000,13000,13000,13000,0
20240312,155200,1833164960,13000,13000,13000,13000,0
20240312,155100,1833164960,13000,13000,13000,13000,0
20240312,155000,1833164960,13000,13000,13000,13000,0
20240312,154900,1833164960,13000,13000,13000,13000,0
20240312,154800,1833164960,13000,13000,13000,13000,0
20240312,154700,1833164960,13000,13000,13000,13000,0
20240312,154600,1833164960,13000,13000,13000,13000,0
20240312,154500,1833164960,13000,13000,13000,13000,0
20240312,154400,1833164960,13000,13000,13000,13000,0
20240312,154300,1833164960,13000,13000,13000,13000,0
20240312,154200,1833164960,13000,13000,13000,13000,6170
20240312,154100,1833164960,13000,13000,13000,13000,0
20240312,154000,1833164960,13000,13000,13000,13000,0
20240312,153900,1833164960,13000,13000,13000,13000,0
20240312,153800,1833164960,13000,13000,13000,13000,0
20240312,153700,1833164960,13000,13000,13000,13000,0
20240312,153600,1833164960,13000,13000,13000,13000,0
20240312,153500,1833164960,13000,13000,13000,13000,0
20240312,153400,1833164960,13000,13000,13000,13000,0
20240312,153300,1833164960,13000,13000,13000,13000,0
20240312,153200,1833164960,13000,13000,13000,13000,0
20240312,153100,1833164960,13000,13000,13000,13000,0
20240312,153000,1833164960,13000,13000,13000,13000,6170
20240312,152900,1752954960,13000,13000,13000,13000,0
20240312,152800,1752954960,13000,13000,13000,13000,0
20240312,152700,1752954960,13000,13000,13000,13000,0
20240312,152600,1752954960,13000,13000,13000,13000,0
20240312,152500,1752954960,13000,13000,13000,13000,0
20240312,152400,1752954960,13000,13000,13000,13000,0
20240312,152300,1752954960,13000,13000,13000,13000,0
20240312,152200,1752954960,13000,13000,13000,13000,0
20240312,152100,1752954960,13000,13000,13000,13000,0
20240312,152000,1752954960,13000,13000,13000,13000,0
20240312,151900,1752954960,13000,13010,13020,12990,703
20240312,151800,1743817850,13000,13010,13020,13000,1228
20240312,151700,1727841020,13020,13010,13020,13010,285
20240312,151600,1724132390,13020,13020,13020,13020,17
20240312,151500,1723911050,13010,13020,13030,13010,149
20240312,151400,1721971700,13030,13010,13030,13010,129
20240312,151300,1720292420,13020,13020,13020,13020,209
20240312,151200,1717571240,13020,13020,13020,13020,92
20240312,151100,1716373400,13020,13020,13020,13020,42
20240312,151000,1715826560,13020,13020,13020,13020,32
20240312,150900,1715409920,13020,13020,13020,13020,1
20240312,150800,1715396900,13020,13020,13020,13020,0
20240312,150700,1715396900,13020,13020,13020,13020,18
20240312,150600,1715162540,13040,13040,13040,13040,0
20240312,150500,1715162540,13040,13040,13040,13040,100
20240312,150400,1713858540,13040,13040,13040,13000,103
20240312,150300,1712519420,12990,13010,13010,12990,67
20240312,150200,1711648070,12980,12980,12980,12980,0
20240312,150100,1711648070,12980,13030,13030,12980,500
20240312,150000,1705146550,13050,13050,13050,13050,100
20240312,145900,1703841550,13030,13030,13040,13030,260
20240312,145800,1700452750,13020,13020,13020,13000,650
20240312,145700,1691997760,13020,13030,13030,13020,36
20240312,145600,1691528940,13020,13030,13030,13020,860
20240312,145500,1680331420,13030,13030,13030,13030,0
20240312,145400,1680331420,13030,13030,13030,13030,54
20240312,145300,1679627800,13050,13050,13050,13050,3
20240312,145200,1679588650,13050,13050,13050,13050,59
20240312,145100,1678818700,13050,13050,13050,13050,29
20240312,145000,1678440250,13050,13030,13050,13030,308
20240312,144900,1674423400,13030,13030,13030,13030,1
20240312,144800,1674410370,13010,13010,13010,13010,240
20240312,144700,1671287970,13010,13010,13010,13010,1
20240312,144600,1671274960,13010,13010,13010,13010,0
20240312,144500,1671274960,13010,13010,13010,13010,0
20240312,144400,1671274960,13010,13010,13010,13010,20
20240312,144300,1671014760,13030,13030,13030,13030,5
20240312,144200,1670949610,13010,13010,13010,13010,0
20240312,144100,1670949610,13010,13010,13010,13010,271
20240312,144000,1667423900,13010,13010,13030,13010,351
20240312,143900,1662857360,13010,12990,13010,12980,2971
20240312,143800,1624220280,12990,12990,12990,12990,84
20240312,143700,1623129120,12970,12970,12970,12970,2
20240312,143600,1623103180,12970,12970,12970,12970,1
20240312,143500,1623090210,12970,12970,12970,12970,3
20240312,143400,1623051300,12970,12990,12990,12970,18
20240312,143300,1622817800,12990,12960,12990,12960,43
20240312,143200,1622260490,12960,12990,12990,12960,205
20240312,143100,1619601670,13000,12980,13000,12960,104
20240312,143000,1618253440,13000,13000,13000,13000,2
20240312,142900,1618227440,12950,12960,12970,12950,138
20240312,142800,1616439080,12960,12980,13000,12960,257
20240312,142700,1613104410,13000,13000,13000,13000,0
20240312,142600,1613104410,13000,13000,13000,13000,48
20240312,142500,1612480410,13000,13000,13000,13000,1
20240312,142400,1612467410,13000,12970,13000,12960,21
20240312,142300,1612195200,13000,12980,13000,12980,85
20240312,142200,1611091880,12980,12940,13000,12940,113
20240312,142100,1609625550,12940,13000,13000,12940,912
20240312,142000,1597820410,12950,12960,12960,12950,661
20240312,141900,1589259440,12950,12990,12990,12950,236
20240312,141800,1586200720,12980,12980,12980,12980,1
20240312,141700,1586187740,12980,13000,13000,12980,75
20240312,141600,1585213890,13000,13000,13000,13000,10
20240312,141500,1585083890,13000,12980,13000,12950,4502
20240312,141400,1526757340,12980,13000,13000,12980,151
20240312,141300,1524797330,12990,12990,12990,12990,8
20240312,141200,1524693410,12990,12990,12990,12990,62
20240312,141100,1523888030,12990,13000,13000,12990,44
20240312,141000,1523316460,12990,12990,13000,12990,87
20240312,140900,1522186030,13000,13000,13000,13000,4
20240312,140800,1522134030,13000,12990,13000,12990,16
20240312,140700,1521926180,12990,12990,12990,12990,0
20240312,140600,1521926180,12990,12990,12990,12990,212
20240312,140500,1519172300,13000,13000,13000,13000,0
20240312,140400,1519172300,13000,13000,13000,13000,5
20240312,140300,1519107300,13000,13000,13000,13000,1
20240312,140200,1519094300,13000,13000,13000,13000,19
20240312,140100,1518847300,13000,13000,13000,13000,560
20240312,140000,1511567300,13010,13010,13010,13010,71
20240312,135900,1510643590,13010,13010,13010,13010,21
20240312,135800,1510370380,13000,12990,13000,12990,265
20240312,135700,1506926380,13000,13000,13000,13000,401
20240312,135600,1501713380,13000,12990,13000,12990,132
20240312,135500,1499997480,13000,12990,13000,12990,73
20240312,135400,1499049190,13000,13000,13000,13000,1
20240312,135300,1499036190,13000,12980,13000,12970,1213
20240312,135200,1483301210,13000,13000,13000,13000,201
20240312,135100,1480688210,13010,13010,13010,12960,10281
20240312,135000,1347156990,13010,13020,13020,13010,2228
20240312,134900,1318169110,13020,13020,13020,13020,114
20240312,134800,1316684830,13020,13020,13020,13020,11
20240312,134700,1316541610,13010,13020,13020,13010,42
20240312,134600,1315994820,13020,13020,13020,13020,5
20240312,134500,1315929720,13020,13020,13020,13020,25
20240312,134400,1315604220,13020,13020,13020,13020,167
20240312,134300,1313429880,13020,13020,13020,13020,100
20240312,134200,1312127880,13020,13020,13020,13020,61
20240312,134100,1311333660,13020,13020,13020,13010,69
20240312,134000,1310435650,13020,13010,13020,13000,3103
20240312,133900,1270095520,13010,13030,13030,13000,2688
20240312,133800,1235106100,13030,13040,13050,13030,372
20240312,133700,1230258210,13040,13050,13050,13040,531
20240312,133600,1223328670,13040,13060,13060,13040,1167
20240312,133500,1208108870,13050,13050,13050,13050,103
20240312,133400,1206764720,13040,13050,13050,13040,240
20240312,133300,1203634900,13040,13040,13040,13040,0
20240312,133200,1203634900,13040,13040,13040,13040,804
20240312,133100,1193150740,13050,13050,13050,13050,50
20240312,133000,1192498240,13050,13050,13050,13050,72
20240312,132900,1191558640,13040,13030,13040,13020,1172
20240312,132800,1176287790,13020,13020,13020,13020,163
20240312,132700,1174165530,13020,13020,13020,13010,746
20240312,132600,1164457460,13020,13010,13020,13000,213
20240312,132500,1161685930,13010,13020,13030,13000,2937
20240312,132400,1123473390,13020,13050,13050,13020,1887
20240312,132300,1098895200,13030,13050,13050,13030,5925
20240312,132200,1021671900,13050,13070,13080,13050,4727
20240312,132100,959965030,13080,13080,13080,13080,12
20240312,132000,959808070,13090,13090,13090,13070,1117
20240312,131900,945200930,13090,13090,13090,13090,0
20240312,131800,945200930,13090,13090,13090,13090,298
20240312,131700,941300110,13090,13090,13090,13090,97
20240312,131600,940030380,13080,13080,13080,13080,47
20240312,131500,939415620,13080,13090,13090,13070,2205
20240312,131400,910582460,13090,13090,13090,13090,1
20240312,131300,910569370,13090,13090,13090,13090,17
20240312,131200,910346840,13090,13090,13090,13090,217
20240312,131100,907506310,13090,13100,13100,13090,308
20240312,131000,903474490,13100,13100,13100,13100,6
20240312,130900,903395890,13100,13100,13100,13100,14
20240312,130800,903212490,13100,13100,13100,13100,15
20240312,130700,903015990,13100,13100,13100,13100,41
20240312,130600,902478890,13100,13100,13100,13100,188
20240312,130500,900016090,13100,13120,13120,13100,132
20240312,130400,898286850,13120,13120,13120,13120,36
20240312,130300,897814530,13120,13120,13120,13120,1
20240312,130200,897801410,13120,13090,13120,13090,15
20240312,130100,897605030,13090,13090,13090,13080,122
20240312,130000,896009160,13080,13090,13090,13080,250
20240312,125900,892738910,13090,13090,13090,13090,104
20240312,125800,891377550,13090,13090,13090,13090,1
20240312,125700,891364460,13090,13090,13090,13080,122
20240312,125600,889767580,13090,13100,13100,13080,147
20240312,125500,887843530,13090,13090,13090,13090,324
20240312,125400,883602370,13090,13110,13110,13080,1496
20240312,125300,864017060,13100,13100,13100,13100,0
20240312,125200,864017060,13100,13100,13100,13100,111
20240312,125100,862562960,13100,13110,13120,13090,5480
20240312,125000,790764130,13120,13120,13120,13120,0
20240312,124900,790764130,13120,13120,13120,13120,106
20240312,124800,789373410,13120,13120,13120,13120,1
20240312,124700,789360290,13110,13110,13110,13110,171
20240312,124600,787118480,13110,13110,13110,13110,105
20240312,124500,785741930,13110,13120,13120,13110,71
20240312,124400,784810910,13120,13120,13120,13120,116
20240312,124300,783288990,13120,13110,13120,13110,486
20240312,124200,776916470,13110,13120,13120,13110,230
20240312,124100,773899680,13130,13130,13130,13130,0
20240312,124000,773899680,13130,13110,13130,13110,13
20240312,123900,773729210,13110,13110,13130,13110,1699
20240312,123800,751453390,13110,13160,13160,13110,3482
20240312,123700,705765960,13120,13140,13140,13120,647
20240312,123600,697271010,13140,13140,13140,13140,70
20240312,123500,696351210,13140,13140,13140,13140,210
20240312,123400,693591810,13140,13140,13170,13130,2221
20240312,123300,664411030,13150,13200,13200,13150,5450
20240312,123200,592716860,13200,13200,13200,13200,50
20240312,123100,592056860,13200,13170,13200,13160,210
20240312,123000,589293140,13200,13200,13200,13200,1
20240312,122900,589279940,13200,13170,13200,13170,21
20240312,122800,589003340,13200,13170,13200,13170,883
20240312,122700,577374170,13210,13210,13210,13210,37
20240312,122600,576885400,13210,13210,13210,13210,0
20240312,122500,576885400,13210,13210,13210,13210,44
20240312,122400,576304160,13210,13210,13210,13210,38
20240312,122300,575802180,13210,13210,13210,13210,0
20240312,122200,575802180,13210,13210,13210,13210,0
20240312,122100,575802180,13210,13210,13210,13210,0
20240312,122000,575802180,13210,13170,13210,13170,102
20240312,121900,574458760,13210,13210,13210,13210,0
20240312,121800,574458760,13210,13210,13210,13210,0
20240312,121700,574458760,13210,13210,13210,13210,36
20240312,121600,573983200,13210,13210,13210,13210,0
20240312,121500,573983200,13210,13210,13210,13210,1
20240312,121400,573969990,13210,13210,13210,13170,25
20240312,121300,573639860,13210,13210,13210,13210,0
20240312,121200,573639860,13210,13210,13210,13210,0
20240312,121100,573639860,13210,13210,13210,13210,0
20240312,121000,573639860,13210,13180,13210,13180,171
20240312,120900,571386050,13170,13180,13180,13170,1516
20240312,120800,551420300,13180,13180,13180,13180,157
20240312,120700,549351040,13180,13180,13180,13180,39
20240312,120600,548837020,13210,13210,13210,13210,0
20240312,120500,548837020,13210,13190,13210,13190,2
20240312,120400,548810620,13190,13190,13190,13190,1
20240312,120300,548797430,13200,13200,13200,13200,0
20240312,120200,548797430,13200,13200,13200,13200,397
20240312,120100,543557030,13190,13200,13200,13180,688
20240312,120000,534488140,13200,13220,13220,13200,94
20240312,115900,533246600,13220,13220,13220,13220,10
20240312,115800,533114400,13220,13220,13220,13220,14
20240312,115700,532929320,13220,13220,13220,13220,24
20240312,115600,532612040,13220,13220,13220,13220,200
20240312,115500,529968040,13210,13210,13210,13210,17
20240312,115400,529743470,13200,13200,13200,13200,136
20240312,115300,527948270,13200,13200,13200,13200,0
20240312,115200,527948270,13200,13200,13200,13200,33
20240312,115100,527512670,13200,13190,13200,13190,3
20240312,115000,527473090,13190,13190,13190,13190,1
20240312,114900,527459900,13190,13190,13190,13190,1
20240312,114800,527446710,13180,13190,13190,13180,194
20240312,114700,524888230,13200,13200,13200,13200,0
20240312,114600,524888230,13200,13200,13200,13200,11
20240312,114500,524743030,13200,13200,13200,13200,10
20240312,114400,524611030,13200,13200,13200,13200,77
20240312,114300,523594630,13200,13210,13210,13200,11
20240312,114200,523449420,13200,13200,13200,13200,0
20240312,114100,523449420,13200,13200,13200,13200,1
20240312,114000,523436220,13200,13200,13200,13200,139
20240312,113900,521601420,13210,13210,13210,13210,80
20240312,113800,520544620,13210,13210,13210,13210,0
20240312,113700,520544620,13210,13210,13210,13210,0
20240312,113600,520544620,13210,13210,13210,13210,62
20240312,113500,519725600,13220,13220,13220,13220,0
20240312,113400,519725600,13220,13220,13220,13220,1
20240312,113300,519712380,13220,13250,13250,13220,4
20240312,113200,519659460,13250,13250,13250,13250,12
20240312,113100,519500460,13230,13250,13250,13230,130
20240312,113000,517778550,13250,13250,13250,13250,1
20240312,112900,517765300,13220,13220,13220,13180,410
20240312,112800,512349680,13230,13250,13250,13230,111
20240312,112700,510880780,13250,13250,13250,13250,37
20240312,112600,510390530,13250,13240,13250,13240,40
20240312,112500,509860540,13250,13250,13250,13250,0
20240312,112400,509860540,13250,13250,13250,13250,35
20240312,112300,509396790,13250,13250,13250,13250,6
20240312,112200,509317290,13250,13250,13250,13250,105
20240312,112100,507926040,13250,13250,13250,13250,0
20240312,112000,507926040,13250,13250,13250,13250,200
20240312,111900,505276040,13250,13250,13250,13250,0
20240312,111800,505276040,13250,13250,13250,13250,1
20240312,111700,505262790,13200,13200,13200,13170,401
20240312,111600,499980230,13200,13200,13200,13200,0
20240312,111500,499980230,13200,13200,13200,13200,362
20240312,111400,495201830,13210,13210,13210,13210,112
20240312,111300,493722310,13250,13250,13250,13250,159
20240312,111200,491615560,13210,13210,13210,13210,0
20240312,111100,491615560,13210,13210,13210,13210,29
20240312,111000,491232470,13160,13180,13180,13160,1000
20240312,110900,478066770,13190,13180,13190,13180,24
20240312,110800,477750430,13170,13170,13170,13170,0
20240312,110700,477750430,13170,13180,13180,13170,178
20240312,110600,475406040,13180,13180,13180,13180,74
20240312,110500,474430720,13180,13180,13180,13180,0
20240312,110400,474430720,13180,13180,13180,13180,0
20240312,110300,474430720,13180,13180,13180,13180,45
20240312,110200,473837620,13170,13170,13170,13170,114
20240312,110100,472336240,13170,13170,13170,13170,77
20240312,110000,471322150,13170,13170,13170,13170,85
20240312,105900,470202700,13160,13160,13160,13160,110
20240312,105800,468755100,13160,13170,13170,13160,1817
20240312,105700,444841580,13170,13160,13170,13160,42
20240312,105600,444288660,13160,13160,13160,13160,237
20240312,105500,441169740,13160,13170,13170,13160,1305
20240312,105400,423983490,13180,13180,13180,13180,1402
20240312,105300,405505130,13180,13180,13180,13180,46
20240312,105200,404898850,13180,13200,13200,13180,1661
20240312,105100,382994170,13200,13210,13210,13200,1926
20240312,105000,357567970,13210,13210,13210,13210,37
20240312,104900,357079200,13240,13240,13240,13240,110
20240312,104800,355622800,13200,13220,13240,13200,101
20240312,104700,354286910,13200,13210,13210,13200,55
20240312,104600,353560560,13210,13210,13210,13210,225
20240312,104500,350588310,13210,13220,13220,13210,47
20240312,104400,349967350,13230,13220,13230,13220,197
20240312,104300,347362900,13240,13240,13240,13240,0
20240312,104200,347362900,13240,13240,13240,13240,0
20240312,104100,347362900,13240,13200,13240,13200,399
20240312,104000,342084400,13200,13210,13220,13200,47
20240312,103900,341463720,13210,13210,13210,13210,648
20240312,103800,332903640,13220,13210,13220,13210,42
20240312,103700,332348720,13210,13240,13240,13210,201
20240312,103600,329693480,13210,13210,13210,13210,48
20240312,103500,329059400,13210,13210,13210,13210,1
20240312,103400,329046190,13210,13240,13240,13210,1474
20240312,103300,309560850,13240,13240,13240,13240,8
20240312,103200,309454930,13250,13250,13250,13250,219
20240312,103100,306553180,13250,13250,13250,13250,277
20240312,103000,302882930,13260,13260,13260,13260,0
20240312,102900,302882930,13260,13250,13260,13250,62
20240312,102800,302061420,13260,13260,13260,13260,201
20240312,102700,299396160,13260,13260,13260,13260,71
20240312,102600,298454700,13270,13270,13270,13270,36
20240312,102500,297976980,13270,13270,13270,13270,0
20240312,102400,297976980,13270,13270,13270,13270,42
20240312,102300,297419640,13260,13260,13260,13260,150
20240312,102200,295430640,13250,13250,13250,13250,0
20240312,102100,295430640,13250,13250,13250,13250,0
20240312,102000,295430640,13250,13250,13250,13250,8
20240312,101900,295324640,13250,13260,13260,13250,125
20240312,101800,293667190,13260,13260,13260,13260,93
20240312,101700,292434010,13270,13270,13270,13270,5
20240312,101600,292367660,13270,13270,13270,13270,112
20240312,101500,290881420,13280,13280,13280,13280,12
20240312,101400,290722060,13280,13260,13280,13260,368
20240312,101300,285840030,13260,13270,13270,13260,235
20240312,101200,282721640,13270,13270,13270,13270,0
20240312,101100,282721640,13270,13260,13270,13260,11
20240312,101000,282575770,13280,13280,13280,13280,1
20240312,100900,282562490,13210,13270,13280,13210,627
20240312,100800,274266390,13270,13270,13270,13270,70
20240312,100700,273337490,13270,13270,13270,13270,0
20240312,100600,273337490,13270,13270,13270,13270,139
20240312,100500,271492960,13270,13250,13270,13250,400
20240312,100400,266189280,13250,13250,13250,13250,100
20240312,100300,264864280,13250,13230,13250,13230,167
20240312,100200,262652530,13270,13270,13270,13270,206
20240312,100100,259918910,13270,13250,13270,13250,321
20240312,100000,255660700,13250,13260,13260,13250,119
20240312,095900,254083940,13260,13260,13260,13260,10
20240312,095800,253951340,13230,13230,13230,13230,2
20240312,095700,253924880,13230,13260,13260,13230,203
20240312,095600,251236160,13260,13260,13260,13250,9
20240312,095500,251116830,13260,13260,13260,13260,101
20240312,095400,249777570,13260,13270,13270,13260,193
20240312,095300,247216530,13270,13250,13270,13250,163
20240312,095200,245053750,13250,13250,13250,13230,11
20240312,095100,244908100,13250,13260,13260,13230,162
20240312,095000,242760470,13260,13260,13260,13260,8
20240312,094900,242654390,13270,13270,13270,13270,0
20240312,094800,242654390,13270,13270,13270,13270,50
20240312,094700,241990890,13270,13270,13270,13270,1
20240312,094600,241977620,13270,13260,13280,13260,1072
20240312,094500,227752640,13260,13250,13260,13250,105
20240312,094400,226361380,13250,13250,13260,13250,469
20240312,094300,220144040,13250,13230,13250,13230,295
20240312,094200,216240550,13230,13230,13230,13230,2
20240312,094100,216214090,13230,13230,13230,13230,0
20240312,094000,216214090,13230,13230,13230,13230,0
20240312,093900,216214090,13230,13230,13230,13230,2
20240312,093800,216187630,13230,13230,13230,13230,13
20240312,093700,216015640,13220,13220,13220,13220,2
20240312,093600,215989200,13220,13200,13220,13200,282
20240312,093500,212266560,13200,13200,13200,13200,675
20240312,093400,203356560,13220,13220,13220,13220,8
20240312,093300,203250800,13230,13240,13240,13210,576
20240312,093200,195630830,13240,13280,13280,13240,228
20240312,093100,192605230,13270,13230,13270,13230,4349
20240312,093000,135029590,13200,13200,13200,13200,1
20240312,092900,135016390,13230,13230,13230,13230,260
20240312,092800,131576590,13230,13220,13230,13220,1000
20240312,092700,118355710,13200,13210,13210,13200,1478
20240312,092600,98841340,13210,13210,13210,13210,10
20240312,092500,98709240,13190,13190,13190,13190,230
20240312,092400,95675540,13190,13210,13210,13190,388
20240312,092300,90555490,13210,13210,13210,13200,218
20240312,092200,87677500,13210,13210,13210,13210,5
20240312,092100,87611450,13210,13210,13210,13210,579
20240312,092000,79962860,13210,13210,13210,13210,172
20240312,091900,77690740,13210,13190,13210,13190,48
20240312,091800,77057160,13180,13180,13180,13180,205
20240312,091700,74355260,13180,13190,13190,13180,129
20240312,091600,72654810,13190,13200,13200,13190,1030
20240312,091500,59062830,13220,13200,13220,13200,7
20240312,091400,58970410,13200,13200,13220,13200,45
20240312,091300,58376390,13200,13210,13220,13200,259
20240312,091200,54957520,13220,13220,13220,13220,3
20240312,091100,54917860,13230,13230,13230,13230,19
20240312,091000,54666490,13230,13200,13230,13200,713
20240312,090900,45243530,13180,13180,13180,13180,1
20240312,090800,45230350,13180,13200,13200,13180,238
20240312,090700,42089510,13200,13200,13200,13200,302
20240312,090600,38103110,13200,13170,13200,13170,172
20240312,090500,35837840,13180,13190,13190,13180,534
20240312,090400,28796830,13190,13200,13200,13190,230
20240312,090300,25761810,13200,13230,13230,13190,317
20240312,090200,21578150,13200,13200,13200,13190,88
20240312,090100,20416840,13190,13190,13190,13190,722
20240312,090000,10893660,13220,13180,13230,13180,826