KissMeData/003850/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,184100,5606700450,13300,13300,13300,13300,14077
20240319,184000,5606700450,13300,13300,13300,13300,0
20240319,183900,5606700450,13300,13300,13300,13300,0
20240319,183800,5606700450,13300,13300,13300,13300,0
20240319,183700,5606700450,13300,13300,13300,13300,0
20240319,183600,5606700450,13300,13300,13300,13300,0
20240319,183500,5606700450,13300,13300,13300,13300,0
20240319,183400,5606700450,13300,13300,13300,13300,0
20240319,183300,5606700450,13300,13300,13300,13300,0
20240319,183200,5606700450,13300,13300,13300,13300,0
20240319,183100,5606700450,13300,13300,13300,13300,0
20240319,183000,5606700450,13300,13300,13300,13300,0
20240319,182900,5606700450,13300,13300,13300,13300,0
20240319,182800,5606700450,13300,13300,13300,13300,0
20240319,182700,5606700450,13300,13300,13300,13300,0
20240319,182600,5606700450,13300,13300,13300,13300,0
20240319,182500,5606700450,13300,13300,13300,13300,0
20240319,182400,5606700450,13300,13300,13300,13300,0
20240319,182300,5606700450,13300,13300,13300,13300,0
20240319,182200,5606700450,13300,13300,13300,13300,0
20240319,182100,5606700450,13300,13300,13300,13300,0
20240319,182000,5606700450,13300,13300,13300,13300,0
20240319,181900,5606700450,13300,13300,13300,13300,0
20240319,181800,5606700450,13300,13300,13300,13300,0
20240319,181700,5606700450,13300,13300,13300,13300,0
20240319,181600,5606700450,13300,13300,13300,13300,0
20240319,181500,5606700450,13300,13300,13300,13300,0
20240319,181400,5606700450,13300,13300,13300,13300,0
20240319,181300,5606700450,13300,13300,13300,13300,0
20240319,181200,5606700450,13300,13300,13300,13300,0
20240319,181100,5606700450,13300,13300,13300,13300,14077
20240319,181000,5606700450,13300,13300,13300,13300,0
20240319,180900,5606700450,13300,13300,13300,13300,0
20240319,180800,5606700450,13300,13300,13300,13300,0
20240319,180700,5606700450,13300,13300,13300,13300,0
20240319,180600,5606700450,13300,13300,13300,13300,0
20240319,180500,5606700450,13300,13300,13300,13300,0
20240319,180400,5606700450,13300,13300,13300,13300,0
20240319,180300,5606700450,13300,13300,13300,13300,0
20240319,180200,5606700450,13300,13300,13300,13300,0
20240319,180100,5606700450,13300,13300,13300,13300,0
20240319,180000,5606700450,13300,13300,13300,13300,0
20240319,175900,5606700450,13300,13300,13300,13300,0
20240319,175800,5606700450,13300,13300,13300,13300,0
20240319,175700,5606700450,13300,13300,13300,13300,0
20240319,175600,5606700450,13300,13300,13300,13300,0
20240319,175500,5606700450,13300,13300,13300,13300,0
20240319,175400,5606700450,13300,13300,13300,13300,0
20240319,175300,5606700450,13300,13300,13300,13300,0
20240319,175200,5606700450,13300,13300,13300,13300,0
20240319,175100,5606700450,13300,13300,13300,13300,0
20240319,175000,5606700450,13300,13300,13300,13300,0
20240319,174900,5606700450,13300,13300,13300,13300,0
20240319,174800,5606700450,13300,13300,13300,13300,0
20240319,174700,5606700450,13300,13300,13300,13300,0
20240319,174600,5606700450,13300,13300,13300,13300,0
20240319,174500,5606700450,13300,13300,13300,13300,0
20240319,174400,5606700450,13300,13300,13300,13300,0
20240319,174300,5606700450,13300,13300,13300,13300,0
20240319,174200,5606700450,13300,13300,13300,13300,0
20240319,174100,5606700450,13300,13300,13300,13300,14077
20240319,174000,5606700450,13300,13300,13300,13300,0
20240319,173900,5606700450,13300,13300,13300,13300,0
20240319,173800,5606700450,13300,13300,13300,13300,0
20240319,173700,5606700450,13300,13300,13300,13300,0
20240319,173600,5606700450,13300,13300,13300,13300,0
20240319,173500,5606700450,13300,13300,13300,13300,0
20240319,173400,5606700450,13300,13300,13300,13300,0
20240319,173300,5606700450,13300,13300,13300,13300,0
20240319,173200,5606700450,13300,13300,13300,13300,0
20240319,173100,5606700450,13300,13300,13300,13300,0
20240319,173000,5606700450,13300,13300,13300,13300,0
20240319,172900,5606700450,13300,13300,13300,13300,0
20240319,172800,5606700450,13300,13300,13300,13300,0
20240319,172700,5606700450,13300,13300,13300,13300,0
20240319,172600,5606700450,13300,13300,13300,13300,0
20240319,172500,5606700450,13300,13300,13300,13300,0
20240319,172400,5606700450,13300,13300,13300,13300,0
20240319,172300,5606700450,13300,13300,13300,13300,0
20240319,172200,5606700450,13300,13300,13300,13300,0
20240319,172100,5606700450,13300,13300,13300,13300,0
20240319,172000,5606700450,13300,13300,13300,13300,0
20240319,171900,5606700450,13300,13300,13300,13300,0
20240319,171800,5606700450,13300,13300,13300,13300,0
20240319,171700,5606700450,13300,13300,13300,13300,0
20240319,171600,5606700450,13300,13300,13300,13300,0
20240319,171500,5606700450,13300,13300,13300,13300,0
20240319,171400,5606700450,13300,13300,13300,13300,0
20240319,171300,5606700450,13300,13300,13300,13300,0
20240319,171200,5606700450,13300,13300,13300,13300,0
20240319,171100,5606700450,13300,13300,13300,13300,14077
20240319,171000,5606700450,13300,13300,13300,13300,0
20240319,170900,5606700450,13300,13300,13300,13300,0
20240319,170800,5606700450,13300,13300,13300,13300,0
20240319,170700,5606700450,13300,13300,13300,13300,0
20240319,170600,5606700450,13300,13300,13300,13300,0
20240319,170500,5606700450,13300,13300,13300,13300,0
20240319,170400,5606700450,13300,13300,13300,13300,0
20240319,170300,5606700450,13300,13300,13300,13300,0
20240319,170200,5606700450,13300,13300,13300,13300,0
20240319,170100,5606700450,13300,13300,13300,13300,0
20240319,170000,5606700450,13300,13300,13300,13300,0
20240319,165900,5606700450,13300,13300,13300,13300,0
20240319,165800,5606700450,13300,13300,13300,13300,0
20240319,165700,5606700450,13300,13300,13300,13300,0
20240319,165600,5606700450,13300,13300,13300,13300,0
20240319,165500,5606700450,13300,13300,13300,13300,0
20240319,165400,5606700450,13300,13300,13300,13300,0
20240319,165300,5606700450,13300,13300,13300,13300,0
20240319,165200,5606700450,13300,13300,13300,13300,0
20240319,165100,5606700450,13300,13300,13300,13300,0
20240319,165000,5606700450,13300,13300,13300,13300,0
20240319,164900,5606700450,13300,13300,13300,13300,0
20240319,164800,5606700450,13300,13300,13300,13300,0
20240319,164700,5606700450,13300,13300,13300,13300,0
20240319,164600,5606700450,13300,13300,13300,13300,0
20240319,164500,5606700450,13300,13300,13300,13300,0
20240319,164400,5606700450,13300,13300,13300,13300,0
20240319,164300,5606700450,13300,13300,13300,13300,0
20240319,164200,5606700450,13300,13300,13300,13300,0
20240319,164100,5606700450,13300,13300,13300,13300,14077
20240319,164000,5606700450,13300,13300,13300,13300,0
20240319,163900,5606700450,13300,13300,13300,13300,0
20240319,163800,5606700450,13300,13300,13300,13300,0
20240319,163700,5606700450,13300,13300,13300,13300,0
20240319,163600,5606700450,13300,13300,13300,13300,0
20240319,163500,5606700450,13300,13300,13300,13300,0
20240319,163400,5606700450,13300,13300,13300,13300,0
20240319,163300,5606700450,13300,13300,13300,13300,0
20240319,163200,5606700450,13300,13300,13300,13300,0
20240319,163100,5606700450,13300,13300,13300,13300,0
20240319,163000,5606700450,13300,13300,13300,13300,0
20240319,162900,5606700450,13300,13300,13300,13300,0
20240319,162800,5606700450,13300,13300,13300,13300,0
20240319,162700,5606700450,13300,13300,13300,13300,0
20240319,162600,5606700450,13300,13300,13300,13300,0
20240319,162500,5606700450,13300,13300,13300,13300,0
20240319,162400,5606700450,13300,13300,13300,13300,0
20240319,162300,5606700450,13300,13300,13300,13300,0
20240319,162200,5606700450,13300,13300,13300,13300,0
20240319,162100,5606700450,13300,13300,13300,13300,0
20240319,162000,5606700450,13300,13300,13300,13300,0
20240319,161900,5606700450,13300,13300,13300,13300,0
20240319,161800,5606700450,13300,13300,13300,13300,0
20240319,161700,5606700450,13300,13300,13300,13300,0
20240319,161600,5606700450,13300,13300,13300,13300,0
20240319,161500,5606700450,13300,13300,13300,13300,0
20240319,161400,5606700450,13300,13300,13300,13300,0
20240319,161300,5606700450,13300,13300,13300,13300,0
20240319,161200,5606700450,13300,13300,13300,13300,0
20240319,161100,5606700450,13300,13300,13300,13300,14077
20240319,161000,5606700450,13300,13300,13300,13300,0
20240319,160900,5606700450,13300,13300,13300,13300,0
20240319,160800,5606700450,13300,13300,13300,13300,0
20240319,160700,5606700450,13300,13300,13300,13300,0
20240319,160600,5606700450,13300,13300,13300,13300,0
20240319,160500,5606700450,13300,13300,13300,13300,0
20240319,160400,5606700450,13300,13300,13300,13300,0
20240319,160300,5606700450,13300,13300,13300,13300,0
20240319,160200,5606700450,13300,13300,13300,13300,0
20240319,160100,5606700450,13300,13300,13300,13300,0
20240319,160000,5606700450,13300,13300,13300,13300,0
20240319,155900,5606700450,13300,13300,13300,13300,0
20240319,155800,5606700450,13300,13300,13300,13300,0
20240319,155700,5606700450,13300,13300,13300,13300,0
20240319,155600,5606700450,13300,13300,13300,13300,0
20240319,155500,5606700450,13300,13300,13300,13300,0
20240319,155400,5606700450,13300,13300,13300,13300,0
20240319,155300,5606700450,13300,13300,13300,13300,0
20240319,155200,5606700450,13300,13300,13300,13300,0
20240319,155100,5606700450,13300,13300,13300,13300,0
20240319,155000,5606700450,13300,13300,13300,13300,0
20240319,154900,5606700450,13300,13300,13300,13300,0
20240319,154800,5606700450,13300,13300,13300,13300,0
20240319,154700,5606700450,13300,13300,13300,13300,0
20240319,154600,5606700450,13300,13300,13300,13300,0
20240319,154500,5606700450,13300,13300,13300,13300,0
20240319,154400,5606700450,13300,13300,13300,13300,0
20240319,154300,5606700450,13300,13300,13300,13300,0
20240319,154200,5606700450,13300,13300,13300,13300,0
20240319,154100,5606700450,13300,13300,13300,13300,14077
20240319,154000,5606700450,13300,13300,13300,13300,0
20240319,153900,5606700450,13300,13300,13300,13300,0
20240319,153800,5606700450,13300,13300,13300,13300,0
20240319,153700,5606700450,13300,13300,13300,13300,0
20240319,153600,5606700450,13300,13300,13300,13300,0
20240319,153500,5606700450,13300,13300,13300,13300,0
20240319,153400,5606700450,13300,13300,13300,13300,0
20240319,153300,5606700450,13300,13300,13300,13300,0
20240319,153200,5606700450,13300,13300,13300,13300,0
20240319,153100,5606700450,13300,13300,13300,13300,0
20240319,153000,5606700450,13300,13300,13300,13300,14077
20240319,152900,5419476350,13320,13320,13320,13320,0
20240319,152800,5419476350,13320,13320,13320,13320,0
20240319,152700,5419476350,13320,13320,13320,13320,0
20240319,152600,5419476350,13320,13320,13320,13320,0
20240319,152500,5419476350,13320,13320,13320,13320,0
20240319,152400,5419476350,13320,13320,13320,13320,0
20240319,152300,5419476350,13320,13320,13320,13320,0
20240319,152200,5419476350,13320,13320,13320,13320,0
20240319,152100,5419476350,13320,13320,13320,13320,0
20240319,152000,5419476350,13320,13320,13320,13320,0
20240319,151900,5419476350,13320,13280,13340,13260,12689
20240319,151800,5250630480,13280,13260,13300,13250,4187
20240319,151700,5195074490,13300,13220,13300,13220,22824
20240319,151600,4891783610,13240,13220,13240,13220,2277
20240319,151500,4861659670,13220,13210,13220,13210,916
20240319,151400,4849552760,13210,13210,13220,13210,1780
20240319,151300,4826035020,13210,13230,13230,13210,5555
20240319,151200,4752553520,13230,13230,13240,13230,1116
20240319,151100,4737787260,13230,13240,13240,13230,787
20240319,151000,4727374910,13230,13250,13250,13230,664
20240319,150900,4718583220,13240,13240,13250,13230,703
20240319,150800,4709271130,13240,13250,13260,13230,1614
20240319,150700,4687895840,13250,13230,13260,13230,1446
20240319,150600,4668737820,13230,13260,13280,13230,7041
20240319,150500,4575436600,13270,13250,13270,13250,630
20240319,150400,4567081620,13250,13230,13260,13230,3183
20240319,150300,4524907350,13230,13220,13240,13220,990
20240319,150200,4511811790,13220,13210,13230,13210,3082
20240319,150100,4471066930,13210,13210,13210,13200,1273
20240319,150000,4454250770,13200,13180,13210,13180,2832
20240319,145900,4416869620,13180,13190,13190,13180,263
20240319,145800,4413403070,13180,13180,13190,13180,367
20240319,145700,4408564690,13190,13170,13190,13170,2041
20240319,145600,4381677590,13170,13150,13170,13150,593
20240319,145500,4373873070,13150,13160,13170,13150,194
20240319,145400,4371320550,13160,13150,13170,13150,167
20240319,145300,4369122450,13180,13160,13180,13150,281
20240319,145200,4365422590,13160,13170,13180,13160,1412
20240319,145100,4346833630,13170,13180,13180,13170,664
20240319,145000,4338086820,13180,13190,13200,13180,365
20240319,144900,4333272070,13190,13150,13190,13150,528
20240319,144800,4326316410,13150,13160,13170,13150,601
20240319,144700,4318408230,13160,13150,13170,13150,1488
20240319,144600,4298831140,13150,13180,13180,13150,3267
20240319,144500,4255851910,13190,13240,13250,13180,4185
20240319,144400,4200560590,13240,13250,13260,13240,5221
20240319,144300,4131390410,13250,13250,13270,13220,9734
20240319,144200,4002457140,13260,13180,13260,13180,15198
20240319,144100,3801707140,13170,13140,13170,13140,4309
20240319,144000,3745011930,13140,13140,13140,13130,846
20240319,143900,3733895560,13140,13130,13140,13130,1340
20240319,143800,3716288050,13140,13140,13140,13130,3909
20240319,143700,3664959310,13140,13130,13140,13130,773
20240319,143600,3654802260,13130,13130,13140,13130,1737
20240319,143500,3631985360,13120,13130,13130,13120,1379
20240319,143400,3613879150,13140,13120,13140,13120,609
20240319,143300,3605882660,13120,13120,13130,13120,206
20240319,143200,3603179390,13120,13120,13130,13120,309
20240319,143100,3599123570,13110,13110,13130,13110,217
20240319,143000,3596277550,13120,13110,13130,13110,71
20240319,142900,3595345540,13120,13110,13120,13110,150
20240319,142800,3593379030,13120,13100,13120,13100,879
20240319,142700,3581847930,13100,13100,13120,13100,257
20240319,142600,3578480190,13100,13100,13120,13100,84
20240319,142500,3577378680,13100,13100,13120,13100,2412
20240319,142400,3545762040,13090,13090,13100,13090,309
20240319,142300,3541716430,13090,13090,13100,13090,376
20240319,142200,3536794070,13090,13090,13100,13090,367
20240319,142100,3531989520,13090,13090,13100,13090,125
20240319,142000,3530352360,13090,13080,13090,13080,162
20240319,141900,3528231860,13080,13090,13090,13080,153
20240319,141800,3526230500,13080,13080,13090,13080,527
20240319,141700,3519333670,13080,13080,13090,13080,48
20240319,141600,3518705620,13090,13090,13090,13080,441
20240319,141500,3512934360,13090,13090,13090,13090,132
20240319,141400,3511206480,13090,13090,13090,13090,1031
20240319,141300,3497710690,13090,13090,13090,13090,13
20240319,141200,3497540520,13090,13100,13100,13090,255
20240319,141100,3494202560,13090,13090,13090,13090,83
20240319,141000,3493116090,13090,13090,13090,13090,557
20240319,140900,3485824960,13090,13090,13100,13090,265
20240319,140800,3482355570,13090,13090,13100,13090,90
20240319,140700,3481177290,13090,13110,13110,13090,1215
20240319,140600,3465261670,13100,13100,13110,13100,554
20240319,140500,3458000240,13100,13110,13110,13100,331
20240319,140400,3453662470,13100,13100,13110,13100,52
20240319,140300,3452981260,13100,13110,13120,13100,143
20240319,140200,3451107830,13100,13100,13120,13100,262
20240319,140100,3447671230,13100,13120,13120,13100,449
20240319,140000,3441789310,13100,13100,13100,13100,36
20240319,135900,3441317710,13100,13110,13110,13100,160
20240319,135800,3439221370,13110,13100,13110,13100,96
20240319,135700,3437963090,13100,13110,13120,13100,747
20240319,135600,3428169720,13110,13100,13110,13100,1814
20240319,135500,3404396930,13100,13100,13110,13100,215
20240319,135400,3401579930,13100,13100,13110,13100,1035
20240319,135300,3388015420,13100,13100,13110,13100,22
20240319,135200,3387727210,13100,13090,13110,13080,2269
20240319,135100,3357996910,13090,13080,13090,13080,671
20240319,135000,3349215270,13080,13070,13080,13070,320
20240319,134900,3345029690,13070,13080,13080,13070,267
20240319,134800,3341537360,13080,13080,13080,13080,489
20240319,134700,3335141240,13080,13080,13090,13080,27
20240319,134600,3334787980,13080,13080,13080,13080,157
20240319,134500,3332734420,13080,13070,13080,13070,253
20240319,134400,3329425260,13080,13070,13080,13070,174
20240319,134300,3327151060,13070,13080,13080,13070,337
20240319,134200,3322745380,13080,13080,13080,13080,678
20240319,134100,3313877140,13080,13080,13080,13080,46
20240319,134000,3313275460,13080,13080,13090,13080,1444
20240319,133900,3294387930,13080,13080,13080,13080,159
20240319,133800,3292308210,13080,13080,13090,13080,274
20240319,133700,3288722290,13080,13090,13100,13080,1718
20240319,133600,3266223800,13090,13090,13090,13090,412
20240319,133500,3260830720,13090,13090,13090,13090,192
20240319,133400,3258317440,13090,13090,13090,13090,21
20240319,133300,3258042550,13090,13110,13110,13070,3337
20240319,133200,3214373920,13110,13080,13110,13080,1423
20240319,133100,3195731290,13080,13080,13090,13070,612
20240319,133000,3187727940,13080,13080,13080,13080,131
20240319,132900,3186014460,13080,13090,13090,13080,385
20240319,132800,3180977330,13080,13080,13080,13080,31
20240319,132700,3180571850,13080,13090,13090,13080,472
20240319,132600,3174394820,13090,13090,13090,13090,81
20240319,132500,3173334530,13100,13100,13100,13090,201
20240319,132400,3170702480,13100,13100,13100,13100,188
20240319,132300,3168239680,13100,13090,13100,13090,614
20240319,132200,3160196990,13080,13110,13110,13080,2494
20240319,132100,3127530930,13080,13050,13080,13050,2555
20240319,132000,3094160660,13050,13060,13060,13050,598
20240319,131900,3086351610,13060,13060,13060,13060,43
20240319,131800,3085790030,13060,13070,13070,13050,112
20240319,131700,3084327610,13060,13070,13070,13050,751
20240319,131600,3074518620,13060,13040,13060,13040,1801
20240319,131500,3051018320,13040,13090,13090,13010,8609
20240319,131400,2938524530,13090,13120,13120,13090,6009
20240319,131300,2859818350,13120,13130,13170,13110,3703
20240319,131200,2811179330,13130,13100,13140,13010,8284
20240319,131100,2702734470,13090,13040,13190,13040,35901
20240319,131000,2231613030,13030,13030,13030,13030,1
20240319,130900,2231600000,13040,13030,13040,13030,57
20240319,130800,2230856750,13030,13050,13050,13030,55
20240319,130700,2230139020,13050,13050,13050,13050,145
20240319,130600,2228246770,13030,13040,13040,13030,188
20240319,130500,2225795280,13040,13040,13040,13040,763
20240319,130400,2215845760,13040,13030,13040,13030,358
20240319,130300,2211180510,13030,13020,13030,13020,137
20240319,130200,2209395430,13020,13020,13020,13020,0
20240319,130100,2209395430,13020,13020,13020,13020,10
20240319,130000,2209265230,13020,13030,13030,13020,237
20240319,125900,2206179020,13020,13020,13020,13020,46
20240319,125800,2205580100,13020,13020,13020,13020,0
20240319,125700,2205580100,13020,13010,13020,13010,77
20240319,125600,2204577810,13010,13010,13010,13010,91
20240319,125500,2203393900,13010,13010,13010,13010,20
20240319,125400,2203133700,13000,13010,13010,13000,540
20240319,125300,2196113500,13010,13010,13010,13000,32
20240319,125200,2195697190,13010,13010,13010,13010,0
20240319,125100,2195697190,13010,13010,13010,13010,115
20240319,125000,2194201040,13010,13010,13010,13010,12
20240319,124900,2194044920,13020,13020,13020,13020,24
20240319,124800,2193732440,13010,13020,13020,13010,277
20240319,124700,2190127650,13020,13020,13020,13020,3
20240319,124600,2190088590,13030,13030,13030,13030,0
20240319,124500,2190088590,13030,13020,13030,13020,4
20240319,124400,2190036490,13020,13030,13030,13020,128
20240319,124300,2188368660,13010,13010,13010,13010,281
20240319,124200,2184712850,13000,13000,13010,13000,2271
20240319,124100,2155173050,13000,13030,13030,13000,1764
20240319,124000,2132222610,13030,13020,13030,13020,115
20240319,123900,2130725300,13020,13050,13050,13020,4919
20240319,123800,2066632700,13060,13070,13070,13050,1410
20240319,123700,2048215440,13080,13070,13080,13070,388
20240319,123600,2043144180,13080,13080,13080,13080,3
20240319,123500,2043104940,13070,13070,13070,13070,423
20240319,123400,2037576330,13060,13050,13060,13050,562
20240319,123300,2030236860,13050,13060,13060,13050,399
20240319,123200,2025029420,13050,13060,13060,13050,111
20240319,123100,2023580400,13050,13050,13050,13050,261
20240319,123000,2020174350,13050,13050,13050,13050,90
20240319,122900,2018999850,13050,13050,13050,13040,101
20240319,122800,2017681870,13050,13040,13050,13040,16
20240319,122700,2017473210,13040,13040,13040,13040,0
20240319,122600,2017473210,13040,13040,13040,13040,587
20240319,122500,2009818730,13040,13040,13040,13040,54
20240319,122400,2009114570,13040,13040,13040,13040,2
20240319,122300,2009088490,13050,13050,13050,13050,0
20240319,122200,2009088490,13050,13060,13060,13050,946
20240319,122100,1996742640,13060,13060,13060,13060,11
20240319,122000,1996598980,13060,13050,13060,13050,50
20240319,121900,1995945990,13050,13050,13050,13050,0
20240319,121800,1995945990,13050,13050,13050,13050,0
20240319,121700,1995945990,13050,13050,13050,13050,0
20240319,121600,1995945990,13050,13050,13050,13050,481
20240319,121500,1989668940,13050,13050,13050,13050,137
20240319,121400,1987881090,13050,13050,13050,13050,0
20240319,121300,1987881090,13050,13050,13050,13050,0
20240319,121200,1987881090,13050,13050,13050,13050,300
20240319,121100,1983966090,13050,13050,13050,13050,0
20240319,121000,1983966090,13050,13050,13050,13050,0
20240319,120900,1983966090,13050,13060,13060,13050,1236
20240319,120800,1967831170,13070,13070,13070,13070,1
20240319,120700,1967818100,13070,13070,13070,13070,0
20240319,120600,1967818100,13070,13080,13080,13070,409
20240319,120500,1962471950,13070,13070,13070,13070,92
20240319,120400,1961269510,13070,13070,13070,13070,184
20240319,120300,1958864630,13070,13060,13070,13060,283
20240319,120200,1955166820,13060,13070,13070,13060,46
20240319,120100,1954565610,13060,13060,13060,13060,386
20240319,120000,1949524450,13060,13060,13060,13060,53
20240319,115900,1948832270,13060,13060,13060,13060,380
20240319,115800,1943869470,13050,13050,13050,13050,91
20240319,115700,1942681920,13050,13040,13050,13040,743
20240319,115600,1932992670,13050,13050,13050,13050,48
20240319,115500,1932366270,13050,13060,13060,13050,75
20240319,115400,1931387060,13050,13050,13060,13040,172
20240319,115300,1929142950,13060,13060,13060,13060,1
20240319,115200,1929129890,13050,13050,13050,13050,80
20240319,115100,1928085890,13050,13050,13050,13050,140
20240319,115000,1926258890,13050,13050,13050,13050,67
20240319,114900,1925384540,13050,13050,13050,13050,20
20240319,114800,1925123540,13050,13050,13050,13050,0
20240319,114700,1925123540,13050,13050,13050,13050,0
20240319,114600,1925123540,13050,13060,13060,13040,4677
20240319,114500,1864081460,13070,13070,13070,13070,482
20240319,114400,1857781720,13070,13080,13080,13070,62
20240319,114300,1856970860,13080,13070,13080,13070,72
20240319,114200,1856029190,13080,13070,13080,13070,1129
20240319,114100,1841271760,13070,13070,13070,13070,97
20240319,114000,1840003970,13070,13070,13070,13070,52
20240319,113900,1839324330,13060,13060,13060,13060,1
20240319,113800,1839311270,13070,13070,13070,13070,323
20240319,113700,1835089660,13070,13070,13070,13070,10
20240319,113600,1834958960,13070,13070,13070,13070,10
20240319,113500,1834828260,13060,13080,13080,13060,379
20240319,113400,1829874410,13080,13080,13080,13080,49
20240319,113300,1829233490,13080,13080,13080,13080,702
20240319,113200,1820051330,13080,13080,13080,13080,55
20240319,113100,1819331930,13080,13070,13080,13070,700
20240319,113000,1810181400,13070,13070,13070,13070,75
20240319,112900,1809201150,13070,13070,13070,13060,1397
20240319,112800,1790942860,13060,13070,13070,13060,902
20240319,112700,1779154020,13060,13060,13060,13060,1398
20240319,112600,1760896140,13050,13050,13050,13050,262
20240319,112500,1757477040,13050,13050,13050,13050,1
20240319,112400,1757463990,13060,13060,13060,13060,0
20240319,112300,1757463990,13060,13060,13060,13060,25
20240319,112200,1757137490,13060,13050,13060,13040,831
20240319,112100,1746293080,13060,13030,13060,13030,1325
20240319,112000,1729008230,13030,13030,13030,13030,100
20240319,111900,1727705230,13030,13030,13030,13030,153
20240319,111800,1725711640,13030,13030,13030,13030,0
20240319,111700,1725711640,13030,13030,13030,13030,10
20240319,111600,1725581340,13030,13030,13030,13030,38
20240319,111500,1725086200,13010,13010,13010,13010,0
20240319,111400,1725086200,13010,13020,13020,13010,400
20240319,111300,1719880560,13020,13020,13020,13020,103
20240319,111200,1718539500,13030,13030,13030,13030,191
20240319,111100,1716050770,13030,13030,13030,13030,201
20240319,111000,1713431740,13030,13030,13030,13030,101
20240319,110900,1712115710,13040,13040,13040,13040,51
20240319,110800,1711450670,13040,13040,13040,13030,131
20240319,110700,1709742930,13040,13020,13040,13020,60
20240319,110600,1708961130,13020,13020,13020,13020,70
20240319,110500,1708049730,13020,13020,13020,13020,157
20240319,110400,1706005590,13050,13040,13050,13040,398
20240319,110300,1700815170,13040,13030,13040,13030,10
20240319,110200,1700684860,13030,13030,13030,13030,11
20240319,110100,1700541530,13020,13020,13020,13020,7
20240319,110000,1700450390,13020,13020,13020,13020,2
20240319,105900,1700424350,13020,13020,13020,13020,110
20240319,105800,1698992150,13030,13030,13030,13030,200
20240319,105700,1696386150,13030,13030,13030,13030,300
20240319,105600,1692477150,13030,13030,13030,13030,341
20240319,105500,1688033920,13040,13040,13040,13040,500
20240319,105400,1681513920,13050,13050,13050,13050,0
20240319,105300,1681513920,13050,13050,13050,13050,0
20240319,105200,1681513920,13050,13050,13050,13050,21
20240319,105100,1681239870,13050,13050,13050,13050,100
20240319,105000,1679934870,13050,13050,13050,13050,341
20240319,104900,1675484820,13060,13060,13060,13060,1
20240319,104800,1675471760,13060,13060,13060,13060,30
20240319,104700,1675079960,13060,13050,13060,13050,32
20240319,104600,1674662260,13050,13060,13060,13050,2
20240319,104500,1674636150,13040,13040,13040,13040,570
20240319,104400,1667203350,13040,13030,13040,13030,762
20240319,104300,1657272190,13020,13030,13030,13020,302
20240319,104200,1653339650,13030,13030,13030,13030,140
20240319,104100,1651515450,13030,13030,13030,13030,11
20240319,104000,1651372120,13020,13020,13020,13020,1
20240319,103900,1651359100,13030,13060,13060,13030,217
20240319,103800,1648530480,13060,13040,13060,13040,362
20240319,103700,1643804520,13030,13010,13030,13010,1664
20240319,103600,1622147270,13010,13020,13020,13010,251
20240319,103500,1618880150,13020,13020,13020,13020,286
20240319,103400,1615156430,13030,13030,13030,13030,892
20240319,103300,1603533670,13040,13040,13050,13040,220
20240319,103200,1600664770,13040,13050,13050,13040,125
20240319,103100,1599033530,13050,13050,13050,13050,0
20240319,103000,1599033530,13050,13060,13060,13050,3
20240319,102900,1598994360,13060,13060,13070,13050,1465
20240319,102800,1579858070,13070,13040,13070,13040,1362
20240319,102700,1562073700,13030,13020,13050,13020,1271
20240319,102600,1545509590,13020,12980,13020,12980,3212
20240319,102500,1503756980,12970,12960,12990,12960,313
20240319,102400,1499700130,12960,12980,12980,12960,1100
20240319,102300,1485433330,12980,13000,13000,12980,323
20240319,102200,1481240710,13000,13000,13000,13000,438
20240319,102100,1475546710,13000,13000,13000,13000,518
20240319,102000,1468812710,13000,13000,13000,13000,5
20240319,101900,1468747710,13000,12980,13000,12980,167
20240319,101800,1466579990,12980,12980,12980,12980,150
20240319,101700,1464632990,12980,12990,12990,12980,51
20240319,101600,1463970890,12990,13000,13000,12990,53
20240319,101500,1463282360,13000,13010,13010,13000,911
20240319,101400,1451435830,13020,13020,13020,13020,157
20240319,101300,1449391690,13000,12990,13000,12990,900
20240319,101200,1437697300,12980,12990,12990,12980,816
20240319,101100,1427098630,12980,12990,13000,12980,1413
20240319,101000,1408744110,13000,13000,13000,13000,0
20240319,100900,1408744110,13000,13010,13010,13000,696
20240319,100800,1399695010,13010,13010,13010,13010,100
20240319,100700,1398394010,13010,13010,13010,13010,0
20240319,100600,1398394010,13010,13010,13010,13010,143
20240319,100500,1396533580,13020,13020,13020,13010,45
20240319,100400,1395947690,13020,13020,13020,13020,40
20240319,100300,1395426890,13030,13020,13030,13020,401
20240319,100200,1390201920,13030,13030,13030,13030,145
20240319,100100,1388312570,13030,13020,13030,13020,554
20240319,100000,1381097840,13020,13020,13020,13020,354
20240319,095900,1376488760,13020,13060,13060,13020,1419
20240319,095800,1357974910,13050,13060,13060,13050,42
20240319,095700,1357426680,13060,13060,13060,13060,2
20240319,095600,1357400560,13050,13040,13060,13040,1870
20240319,095500,1332979900,13050,13040,13050,13040,704
20240319,095400,1323793480,13050,13050,13050,13030,1599
20240319,095300,1302945260,13060,13060,13060,13060,1407
20240319,095200,1284569840,13060,13070,13070,13060,657
20240319,095100,1275982950,13070,13070,13070,13070,332
20240319,095000,1271643710,13070,13070,13080,13070,1306
20240319,094900,1254574280,13070,13070,13070,13070,0
20240319,094800,1254574280,13070,13060,13070,13060,1773
20240319,094700,1231405850,13050,13050,13070,13050,664
20240319,094600,1222738250,13070,13070,13070,13070,399
20240319,094500,1217523320,13050,13060,13060,13050,54
20240319,094400,1216818590,13060,13070,13070,13050,459
20240319,094300,1210823730,13060,13060,13070,13060,704
20240319,094200,1201629390,13060,13050,13060,13050,408
20240319,094100,1196304620,13050,13050,13050,13050,505
20240319,094000,1189714370,13070,13040,13070,13040,2901
20240319,093900,1151843140,13040,13030,13040,13030,394
20240319,093800,1146709010,13020,13020,13030,13020,263
20240319,093700,1143284720,13020,13000,13020,13000,1200
20240319,093600,1127677190,13000,13010,13010,13000,32
20240319,093500,1127260970,13000,12990,13000,12980,872
20240319,093400,1115928600,12990,13050,13050,12990,2451
20240319,093300,1083990290,13080,12980,13080,12980,5738
20240319,093200,1009152710,12980,12960,12980,12950,1031
20240319,093100,995792300,12960,12970,12970,12960,255
20240319,093000,992485510,12980,12950,12980,12950,641
20240319,092900,984177350,12940,12970,12970,12940,646
20240319,092800,975812020,12980,12990,12990,12970,661
20240319,092700,967231180,12970,12950,12970,12950,587
20240319,092600,959621460,12950,12890,12950,12890,3638
20240319,092500,912634510,12880,12900,12900,12880,5392
20240319,092400,843157860,12900,12910,12910,12900,1491
20240319,092300,823913070,12910,12880,12910,12870,4417
20240319,092200,767012140,12890,12960,12960,12890,18973
20240319,092100,521803930,12960,12960,12960,12960,143
20240319,092000,519950650,12960,12960,12970,12960,609
20240319,091900,512057130,12960,12970,12970,12960,740
20240319,091800,502465890,12970,12980,12980,12960,4490
20240319,091700,444260100,12980,12980,12980,12980,873
20240319,091600,432928560,12980,12990,12990,12980,32
20240319,091500,432513190,13000,13000,13010,12980,758
20240319,091400,422666170,13010,13050,13050,13010,2595
20240319,091300,388900670,13060,13020,13060,13010,2908
20240319,091200,350966310,13020,13000,13020,12990,1058
20240319,091100,337206380,13000,12980,13000,12980,857
20240319,091000,326067460,12980,13010,13010,12980,560
20240319,090900,318788040,13000,13020,13020,13000,1390
20240319,090800,300707770,13020,12990,13020,12990,1294
20240319,090700,283882460,12990,12990,12990,12980,1241
20240319,090600,267769280,12990,12990,13000,12980,1053
20240319,090500,254086530,13000,12990,13000,12980,1889
20240319,090400,229552460,13000,12960,13000,12960,1314
20240319,090300,212484820,12970,12980,13000,12960,1390
20240319,090200,194445620,12980,12950,12980,12950,1155
20240319,090100,179483110,12970,13020,13020,12940,12021
20240319,090000,23641220,13020,13010,13060,13010,1816