KissMeData/105760/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,200900,4418262640,14500,14500,14500,14500,4707
20240307,200800,4418262640,14500,14500,14500,14500,0
20240307,200700,4418262640,14500,14500,14500,14500,0
20240307,200600,4418262640,14500,14500,14500,14500,0
20240307,200500,4418262640,14500,14500,14500,14500,0
20240307,200400,4418262640,14500,14500,14500,14500,0
20240307,200300,4418262640,14500,14500,14500,14500,0
20240307,200200,4418262640,14500,14500,14500,14500,0
20240307,200100,4418262640,14500,14500,14500,14500,0
20240307,200000,4418262640,14500,14500,14500,14500,0
20240307,195900,4418262640,14500,14500,14500,14500,0
20240307,195800,4418262640,14500,14500,14500,14500,0
20240307,195700,4418262640,14500,14500,14500,14500,0
20240307,195600,4418262640,14500,14500,14500,14500,0
20240307,195500,4418262640,14500,14500,14500,14500,0
20240307,195400,4418262640,14500,14500,14500,14500,0
20240307,195300,4418262640,14500,14500,14500,14500,0
20240307,195200,4418262640,14500,14500,14500,14500,0
20240307,195100,4418262640,14500,14500,14500,14500,0
20240307,195000,4418262640,14500,14500,14500,14500,0
20240307,194900,4418262640,14500,14500,14500,14500,0
20240307,194800,4418262640,14500,14500,14500,14500,0
20240307,194700,4418262640,14500,14500,14500,14500,0
20240307,194600,4418262640,14500,14500,14500,14500,0
20240307,194500,4418262640,14500,14500,14500,14500,0
20240307,194400,4418262640,14500,14500,14500,14500,0
20240307,194300,4418262640,14500,14500,14500,14500,0
20240307,194200,4418262640,14500,14500,14500,14500,0
20240307,194100,4418262640,14500,14500,14500,14500,0
20240307,194000,4418262640,14500,14500,14500,14500,0
20240307,193900,4418262640,14500,14500,14500,14500,4707
20240307,193800,4418262640,14500,14500,14500,14500,0
20240307,193700,4418262640,14500,14500,14500,14500,0
20240307,193600,4418262640,14500,14500,14500,14500,0
20240307,193500,4418262640,14500,14500,14500,14500,0
20240307,193400,4418262640,14500,14500,14500,14500,0
20240307,193300,4418262640,14500,14500,14500,14500,0
20240307,193200,4418262640,14500,14500,14500,14500,0
20240307,193100,4418262640,14500,14500,14500,14500,0
20240307,193000,4418262640,14500,14500,14500,14500,0
20240307,192900,4418262640,14500,14500,14500,14500,0
20240307,192800,4418262640,14500,14500,14500,14500,0
20240307,192700,4418262640,14500,14500,14500,14500,0
20240307,192600,4418262640,14500,14500,14500,14500,0
20240307,192500,4418262640,14500,14500,14500,14500,0
20240307,192400,4418262640,14500,14500,14500,14500,0
20240307,192300,4418262640,14500,14500,14500,14500,0
20240307,192200,4418262640,14500,14500,14500,14500,0
20240307,192100,4418262640,14500,14500,14500,14500,0
20240307,192000,4418262640,14500,14500,14500,14500,0
20240307,191900,4418262640,14500,14500,14500,14500,0
20240307,191800,4418262640,14500,14500,14500,14500,0
20240307,191700,4418262640,14500,14500,14500,14500,0
20240307,191600,4418262640,14500,14500,14500,14500,0
20240307,191500,4418262640,14500,14500,14500,14500,0
20240307,191400,4418262640,14500,14500,14500,14500,0
20240307,191300,4418262640,14500,14500,14500,14500,0
20240307,191200,4418262640,14500,14500,14500,14500,0
20240307,191100,4418262640,14500,14500,14500,14500,0
20240307,191000,4418262640,14500,14500,14500,14500,0
20240307,190900,4418262640,14500,14500,14500,14500,4707
20240307,190800,4418262640,14500,14500,14500,14500,0
20240307,190700,4418262640,14500,14500,14500,14500,0
20240307,190600,4418262640,14500,14500,14500,14500,0
20240307,190500,4418262640,14500,14500,14500,14500,0
20240307,190400,4418262640,14500,14500,14500,14500,0
20240307,190300,4418262640,14500,14500,14500,14500,0
20240307,190200,4418262640,14500,14500,14500,14500,0
20240307,190100,4418262640,14500,14500,14500,14500,0
20240307,190000,4418262640,14500,14500,14500,14500,0
20240307,185900,4418262640,14500,14500,14500,14500,0
20240307,185800,4418262640,14500,14500,14500,14500,0
20240307,185700,4418262640,14500,14500,14500,14500,0
20240307,185600,4418262640,14500,14500,14500,14500,0
20240307,185500,4418262640,14500,14500,14500,14500,0
20240307,185400,4418262640,14500,14500,14500,14500,0
20240307,185300,4418262640,14500,14500,14500,14500,0
20240307,185200,4418262640,14500,14500,14500,14500,0
20240307,185100,4418262640,14500,14500,14500,14500,0
20240307,185000,4418262640,14500,14500,14500,14500,0
20240307,184900,4418262640,14500,14500,14500,14500,0
20240307,184800,4418262640,14500,14500,14500,14500,0
20240307,184700,4418262640,14500,14500,14500,14500,0
20240307,184600,4418262640,14500,14500,14500,14500,0
20240307,184500,4418262640,14500,14500,14500,14500,0
20240307,184400,4418262640,14500,14500,14500,14500,0
20240307,184300,4418262640,14500,14500,14500,14500,0
20240307,184200,4418262640,14500,14500,14500,14500,0
20240307,184100,4418262640,14500,14500,14500,14500,0
20240307,184000,4418262640,14500,14500,14500,14500,0
20240307,183900,4418262640,14500,14500,14500,14500,4707
20240307,183800,4418262640,14500,14500,14500,14500,0
20240307,183700,4418262640,14500,14500,14500,14500,0
20240307,183600,4418262640,14500,14500,14500,14500,0
20240307,183500,4418262640,14500,14500,14500,14500,0
20240307,183400,4418262640,14500,14500,14500,14500,0
20240307,183300,4418262640,14500,14500,14500,14500,0
20240307,183200,4418262640,14500,14500,14500,14500,0
20240307,183100,4418262640,14500,14500,14500,14500,0
20240307,183000,4418262640,14500,14500,14500,14500,0
20240307,182900,4418262640,14500,14500,14500,14500,0
20240307,182800,4418262640,14500,14500,14500,14500,0
20240307,182700,4418262640,14500,14500,14500,14500,0
20240307,182600,4418262640,14500,14500,14500,14500,0
20240307,182500,4418262640,14500,14500,14500,14500,0
20240307,182400,4418262640,14500,14500,14500,14500,0
20240307,182300,4418262640,14500,14500,14500,14500,0
20240307,182200,4418262640,14500,14500,14500,14500,0
20240307,182100,4418262640,14500,14500,14500,14500,0
20240307,182000,4418262640,14500,14500,14500,14500,0
20240307,181900,4418262640,14500,14500,14500,14500,0
20240307,181800,4418262640,14500,14500,14500,14500,0
20240307,181700,4418262640,14500,14500,14500,14500,0
20240307,181600,4418262640,14500,14500,14500,14500,0
20240307,181500,4418262640,14500,14500,14500,14500,0
20240307,181400,4418262640,14500,14500,14500,14500,0
20240307,181300,4418262640,14500,14500,14500,14500,0
20240307,181200,4418262640,14500,14500,14500,14500,0
20240307,181100,4418262640,14500,14500,14500,14500,0
20240307,181000,4418262640,14500,14500,14500,14500,0
20240307,180900,4418262640,14500,14500,14500,14500,4707
20240307,180800,4418262640,14500,14500,14500,14500,0
20240307,180700,4418262640,14500,14500,14500,14500,0
20240307,180600,4418262640,14500,14500,14500,14500,0
20240307,180500,4418262640,14500,14500,14500,14500,0
20240307,180400,4418262640,14500,14500,14500,14500,0
20240307,180300,4418262640,14500,14500,14500,14500,0
20240307,180200,4418262640,14500,14500,14500,14500,0
20240307,180100,4418262640,14500,14500,14500,14500,0
20240307,180000,4418262640,14500,14500,14500,14500,0
20240307,175900,4418262640,14500,14500,14500,14500,0
20240307,175800,4418262640,14500,14500,14500,14500,0
20240307,175700,4418262640,14500,14500,14500,14500,0
20240307,175600,4418262640,14500,14500,14500,14500,0
20240307,175500,4418262640,14500,14500,14500,14500,0
20240307,175400,4418262640,14500,14500,14500,14500,0
20240307,175300,4418262640,14500,14500,14500,14500,0
20240307,175200,4418262640,14500,14500,14500,14500,0
20240307,175100,4418262640,14500,14500,14500,14500,0
20240307,175000,4418262640,14500,14500,14500,14500,0
20240307,174900,4418262640,14500,14500,14500,14500,0
20240307,174800,4418262640,14500,14500,14500,14500,0
20240307,174700,4418262640,14500,14500,14500,14500,0
20240307,174600,4418262640,14500,14500,14500,14500,0
20240307,174500,4418262640,14500,14500,14500,14500,0
20240307,174400,4418262640,14500,14500,14500,14500,0
20240307,174300,4418262640,14500,14500,14500,14500,0
20240307,174200,4418262640,14500,14500,14500,14500,0
20240307,174100,4418262640,14500,14500,14500,14500,0
20240307,174000,4418262640,14500,14500,14500,14500,0
20240307,173900,4418262640,14500,14500,14500,14500,4707
20240307,173800,4418262640,14500,14500,14500,14500,0
20240307,173700,4418262640,14500,14500,14500,14500,0
20240307,173600,4418262640,14500,14500,14500,14500,0
20240307,173500,4418262640,14500,14500,14500,14500,0
20240307,173400,4418262640,14500,14500,14500,14500,0
20240307,173300,4418262640,14500,14500,14500,14500,0
20240307,173200,4418262640,14500,14500,14500,14500,0
20240307,173100,4418262640,14500,14500,14500,14500,0
20240307,173000,4418262640,14500,14500,14500,14500,0
20240307,172900,4418262640,14500,14500,14500,14500,0
20240307,172800,4418262640,14500,14500,14500,14500,0
20240307,172700,4418262640,14500,14500,14500,14500,0
20240307,172600,4418262640,14500,14500,14500,14500,0
20240307,172500,4418262640,14500,14500,14500,14500,0
20240307,172400,4418262640,14500,14500,14500,14500,0
20240307,172300,4418262640,14500,14500,14500,14500,0
20240307,172200,4418262640,14500,14500,14500,14500,0
20240307,172100,4418262640,14500,14500,14500,14500,0
20240307,172000,4418262640,14500,14500,14500,14500,0
20240307,171900,4418262640,14500,14500,14500,14500,0
20240307,171800,4418262640,14500,14500,14500,14500,0
20240307,171700,4418262640,14500,14500,14500,14500,0
20240307,171600,4418262640,14500,14500,14500,14500,0
20240307,171500,4418262640,14500,14500,14500,14500,0
20240307,171400,4418262640,14500,14500,14500,14500,0
20240307,171300,4418262640,14500,14500,14500,14500,0
20240307,171200,4418262640,14500,14500,14500,14500,0
20240307,171100,4418262640,14500,14500,14500,14500,0
20240307,171000,4418262640,14500,14500,14500,14500,0
20240307,170900,4418262640,14500,14500,14500,14500,4707
20240307,170800,4418262640,14500,14500,14500,14500,0
20240307,170700,4418262640,14500,14500,14500,14500,0
20240307,170600,4418262640,14500,14500,14500,14500,0
20240307,170500,4418262640,14500,14500,14500,14500,0
20240307,170400,4418262640,14500,14500,14500,14500,0
20240307,170300,4418262640,14500,14500,14500,14500,0
20240307,170200,4418262640,14500,14500,14500,14500,0
20240307,170100,4418262640,14500,14500,14500,14500,0
20240307,170000,4418262640,14500,14500,14500,14500,0
20240307,165900,4418262640,14500,14500,14500,14500,0
20240307,165800,4418262640,14500,14500,14500,14500,0
20240307,165700,4418262640,14500,14500,14500,14500,0
20240307,165600,4418262640,14500,14500,14500,14500,0
20240307,165500,4418262640,14500,14500,14500,14500,0
20240307,165400,4418262640,14500,14500,14500,14500,0
20240307,165300,4418262640,14500,14500,14500,14500,0
20240307,165200,4418262640,14500,14500,14500,14500,0
20240307,165100,4418262640,14500,14500,14500,14500,0
20240307,165000,4418262640,14500,14500,14500,14500,0
20240307,164900,4418262640,14500,14500,14500,14500,0
20240307,164800,4418262640,14500,14500,14500,14500,0
20240307,164700,4418262640,14500,14500,14500,14500,0
20240307,164600,4418262640,14500,14500,14500,14500,0
20240307,164500,4418262640,14500,14500,14500,14500,0
20240307,164400,4418262640,14500,14500,14500,14500,0
20240307,164300,4418262640,14500,14500,14500,14500,0
20240307,164200,4418262640,14500,14500,14500,14500,0
20240307,164100,4418262640,14500,14500,14500,14500,0
20240307,164000,4418262640,14500,14500,14500,14500,0
20240307,163900,4418262640,14500,14500,14500,14500,4707
20240307,163800,4418262640,14500,14500,14500,14500,0
20240307,163700,4418262640,14500,14500,14500,14500,0
20240307,163600,4418262640,14500,14500,14500,14500,0
20240307,163500,4418262640,14500,14500,14500,14500,0
20240307,163400,4418262640,14500,14500,14500,14500,0
20240307,163300,4418262640,14500,14500,14500,14500,0
20240307,163200,4418262640,14500,14500,14500,14500,0
20240307,163100,4418262640,14500,14500,14500,14500,0
20240307,163000,4418262640,14500,14500,14500,14500,0
20240307,162900,4418262640,14500,14500,14500,14500,0
20240307,162800,4418262640,14500,14500,14500,14500,0
20240307,162700,4418262640,14500,14500,14500,14500,0
20240307,162600,4418262640,14500,14500,14500,14500,0
20240307,162500,4418262640,14500,14500,14500,14500,0
20240307,162400,4418262640,14500,14500,14500,14500,0
20240307,162300,4418262640,14500,14500,14500,14500,0
20240307,162200,4418262640,14500,14500,14500,14500,0
20240307,162100,4418262640,14500,14500,14500,14500,0
20240307,162000,4418262640,14500,14500,14500,14500,0
20240307,161900,4418262640,14500,14500,14500,14500,0
20240307,161800,4418262640,14500,14500,14500,14500,0
20240307,161700,4418262640,14500,14500,14500,14500,0
20240307,161600,4418262640,14500,14500,14500,14500,0
20240307,161500,4418262640,14500,14500,14500,14500,0
20240307,161400,4418262640,14500,14500,14500,14500,0
20240307,161300,4418262640,14500,14500,14500,14500,0
20240307,161200,4418262640,14500,14500,14500,14500,0
20240307,161100,4418262640,14500,14500,14500,14500,0
20240307,161000,4418262640,14500,14500,14500,14500,0
20240307,160900,4418262640,14500,14500,14500,14500,4707
20240307,160800,4418262640,14500,14500,14500,14500,0
20240307,160700,4418262640,14500,14500,14500,14500,0
20240307,160600,4418262640,14500,14500,14500,14500,0
20240307,160500,4418262640,14500,14500,14500,14500,0
20240307,160400,4418262640,14500,14500,14500,14500,0
20240307,160300,4418262640,14500,14500,14500,14500,0
20240307,160200,4418262640,14500,14500,14500,14500,0
20240307,160100,4418262640,14500,14500,14500,14500,0
20240307,160000,4418262640,14500,14500,14500,14500,0
20240307,155900,4418262640,14500,14500,14500,14500,0
20240307,155800,4418262640,14500,14500,14500,14500,0
20240307,155700,4418262640,14500,14500,14500,14500,0
20240307,155600,4418262640,14500,14500,14500,14500,0
20240307,155500,4418262640,14500,14500,14500,14500,0
20240307,155400,4418262640,14500,14500,14500,14500,0
20240307,155300,4418262640,14500,14500,14500,14500,0
20240307,155200,4418262640,14500,14500,14500,14500,0
20240307,155100,4418262640,14500,14500,14500,14500,0
20240307,155000,4418262640,14500,14500,14500,14500,0
20240307,154900,4418262640,14500,14500,14500,14500,0
20240307,154800,4418262640,14500,14500,14500,14500,0
20240307,154700,4418262640,14500,14500,14500,14500,0
20240307,154600,4418262640,14500,14500,14500,14500,0
20240307,154500,4418262640,14500,14500,14500,14500,0
20240307,154400,4418262640,14500,14500,14500,14500,0
20240307,154300,4418262640,14500,14500,14500,14500,0
20240307,154200,4418262640,14500,14500,14500,14500,0
20240307,154100,4418262640,14500,14500,14500,14500,0
20240307,154000,4418262640,14500,14500,14500,14500,0
20240307,153900,4418262640,14500,14500,14500,14500,4707
20240307,153800,4418262640,14500,14500,14500,14500,0
20240307,153700,4418262640,14500,14500,14500,14500,0
20240307,153600,4418262640,14500,14500,14500,14500,0
20240307,153500,4418262640,14500,14500,14500,14500,0
20240307,153400,4418262640,14500,14500,14500,14500,0
20240307,153300,4418262640,14500,14500,14500,14500,0
20240307,153200,4418262640,14500,14500,14500,14500,0
20240307,153100,4418262640,14500,14500,14500,14500,0
20240307,153000,4418262640,14500,14500,14500,14500,4707
20240307,152900,4350011140,14420,14420,14420,14420,0
20240307,152800,4350011140,14420,14420,14420,14420,0
20240307,152700,4350011140,14420,14420,14420,14420,0
20240307,152600,4350011140,14420,14420,14420,14420,0
20240307,152500,4350011140,14420,14420,14420,14420,0
20240307,152400,4350011140,14420,14420,14420,14420,0
20240307,152300,4350011140,14420,14420,14420,14420,0
20240307,152200,4350011140,14420,14420,14420,14420,0
20240307,152100,4350011140,14420,14420,14420,14420,0
20240307,152000,4350011140,14420,14420,14420,14420,0
20240307,151900,4350011140,14420,14440,14440,14420,317
20240307,151800,4345436900,14450,14450,14450,14400,363
20240307,151700,4340201330,14460,14460,14460,14400,3006
20240307,151600,4296826960,14470,14480,14480,14470,1099
20240307,151500,4280922480,14490,14500,14500,14490,598
20240307,151400,4272253120,14500,14500,14500,14500,223
20240307,151300,4269019620,14500,14490,14500,14490,336
20240307,151200,4264147980,14490,14490,14500,14490,100
20240307,151100,4262698490,14490,14500,14500,14490,22
20240307,151000,4262379500,14500,14490,14500,14490,110
20240307,150900,4260784600,14500,14470,14500,14460,1242
20240307,150800,4242812540,14470,14500,14500,14470,914
20240307,150700,4229581970,14500,14470,14510,14470,1036
20240307,150600,4214575170,14470,14470,14470,14470,610
20240307,150500,4205748470,14470,14470,14470,14460,869
20240307,150400,4193174050,14470,14450,14470,14450,645
20240307,150300,4183846230,14450,14460,14460,14450,232
20240307,150200,4180493410,14460,14460,14460,14450,586
20240307,150100,4172020800,14460,14460,14470,14460,262
20240307,150000,4168232080,14470,14470,14480,14470,737
20240307,145900,4157566640,14470,14470,14470,14470,2
20240307,145800,4157537700,14440,14440,14440,14440,831
20240307,145700,4145538060,14440,14440,14440,14440,8
20240307,145600,4145422540,14440,14440,14440,14440,30
20240307,145500,4144989340,14440,14430,14440,14430,112
20240307,145400,4143373120,14430,14430,14430,14430,92
20240307,145300,4142045560,14430,14430,14430,14430,100
20240307,145200,4140602560,14430,14440,14440,14420,901
20240307,145100,4127601570,14440,14440,14440,14440,72
20240307,145000,4126561890,14430,14440,14450,14430,122
20240307,144900,4124800530,14430,14430,14450,14430,528
20240307,144800,4117173090,14420,14440,14450,14420,299
20240307,144700,4112852590,14450,14450,14450,14450,109
20240307,144600,4111277540,14450,14450,14450,14450,1
20240307,144500,4111263090,14450,14450,14450,14450,110
20240307,144400,4109673590,14430,14430,14430,14420,312
20240307,144300,4105172120,14450,14450,14450,14450,0
20240307,144200,4105172120,14450,14430,14460,14430,116
20240307,144100,4103497500,14430,14430,14440,14420,214
20240307,144000,4100409560,14430,14430,14430,14430,111
20240307,143900,4098807830,14430,14400,14430,14400,577
20240307,143800,4090495600,14400,14410,14410,14400,657
20240307,143700,4081031210,14400,14420,14430,14400,893
20240307,143600,4068162180,14430,14440,14440,14430,55
20240307,143500,4067368520,14440,14410,14440,14410,329
20240307,143400,4062621360,14410,14440,14440,14410,700
20240307,143300,4052531580,14430,14430,14430,14420,464
20240307,143200,4045836120,14420,14420,14420,14420,1151
20240307,143100,4029238700,14420,14430,14430,14420,232
20240307,143000,4025891040,14430,14430,14430,14420,412
20240307,142900,4019945900,14440,14440,14440,14440,464
20240307,142800,4013245740,14440,14480,14480,14440,2028
20240307,142700,3983934660,14480,14490,14490,14480,252
20240307,142600,3980284910,14480,14490,14490,14480,2
20240307,142500,3980255940,14480,14500,14500,14480,149
20240307,142400,3978095690,14500,14500,14500,14500,72
20240307,142300,3977051690,14500,14510,14510,14500,187
20240307,142200,3974339690,14500,14500,14500,14490,502
20240307,142100,3967060730,14500,14500,14500,14500,702
20240307,142000,3956881730,14500,14480,14500,14480,700
20240307,141900,3946737730,14480,14480,14480,14480,171
20240307,141800,3944261650,14480,14490,14490,14480,451
20240307,141700,3937730170,14480,14480,14480,14480,149
20240307,141600,3935572650,14480,14460,14480,14460,468
20240307,141500,3928802250,14450,14450,14460,14450,308
20240307,141400,3924351480,14440,14440,14440,14440,256
20240307,141300,3920654840,14430,14450,14450,14430,69
20240307,141200,3919658610,14440,14440,14440,14440,7
20240307,141100,3919557530,14440,14440,14440,14440,21
20240307,141000,3919254290,14440,14450,14450,14440,169
20240307,140900,3916813900,14440,14440,14440,14430,154
20240307,140800,3914590840,14440,14440,14440,14440,13
20240307,140700,3914403120,14440,14430,14440,14430,53
20240307,140600,3913638280,14420,14430,14430,14420,18
20240307,140500,3913378710,14420,14430,14430,14420,770
20240307,140400,3902273830,14440,14440,14440,14440,1
20240307,140300,3902259390,14440,14470,14470,14440,183
20240307,140200,3899614090,14470,14440,14480,14440,181
20240307,140100,3896997920,14440,14440,14440,14430,748
20240307,140000,3886198430,14440,14440,14440,14440,240
20240307,135900,3882732830,14450,14490,14490,14450,65
20240307,135800,3881793380,14490,14490,14490,14490,7
20240307,135700,3881691950,14500,14450,14500,14450,76
20240307,135600,3880592950,14450,14430,14500,14430,1071
20240307,135500,3865076590,14430,14430,14430,14430,1
20240307,135400,3865062160,14420,14430,14430,14420,100
20240307,135300,3863620060,14460,14460,14460,14460,31
20240307,135200,3863171800,14470,14450,14470,14450,115
20240307,135100,3861508530,14410,14420,14420,14400,417
20240307,135000,3855500550,14410,14430,14450,14410,174
20240307,134900,3852991890,14430,14430,14450,14430,356
20240307,134800,3847854790,14450,14450,14450,14450,22
20240307,134700,3847536890,14450,14450,14450,14450,3
20240307,134600,3847493540,14450,14420,14450,14420,147
20240307,134500,3845373590,14420,14450,14450,14420,41
20240307,134400,3844782070,14450,14410,14450,14410,106
20240307,134300,3843254520,14410,14430,14430,14410,141
20240307,134200,3841220450,14430,14430,14430,14430,153
20240307,134100,3839012660,14410,14410,14430,14410,120
20240307,134000,3837283440,14430,14440,14440,14430,338
20240307,133900,3832403380,14440,14460,14460,14440,3585
20240307,133800,3780633820,14470,14470,14470,14460,18
20240307,133700,3780373460,14470,14460,14470,14460,126
20240307,133600,3778550270,14460,14460,14460,14460,0
20240307,133500,3778550270,14460,14460,14470,14460,17
20240307,133400,3778304350,14460,14450,14460,14450,191
20240307,133300,3775542680,14460,14460,14460,14460,25
20240307,133200,3775181180,14460,14460,14460,14460,128
20240307,133100,3773330300,14450,14450,14460,14450,131
20240307,133000,3771436240,14450,14450,14450,14450,158
20240307,132900,3769153140,14450,14470,14470,14450,156
20240307,132800,3766896900,14470,14460,14470,14460,192
20240307,132700,3764118900,14460,14460,14460,14450,680
20240307,132600,3754286950,14460,14450,14460,14450,578
20240307,132500,3745934710,14450,14410,14450,14410,1047
20240307,132400,3730817280,14410,14440,14440,14410,6
20240307,132300,3730730670,14440,14440,14440,14440,50
20240307,132200,3730008670,14440,14430,14440,14400,681
20240307,132100,3720195360,14440,14400,14440,14400,2
20240307,132000,3720166520,14450,14450,14450,14400,7
20240307,131900,3720065420,14450,14410,14450,14400,118
20240307,131800,3718365010,14400,14400,14400,14400,352
20240307,131700,3713296210,14390,14390,14400,14390,896
20240307,131600,3700402700,14390,14400,14400,14390,386
20240307,131500,3694848100,14400,14440,14450,14400,2848
20240307,131400,3653815950,14460,14460,14460,14440,183
20240307,131300,3651172240,14460,14470,14470,14460,16
20240307,131200,3650940820,14470,14450,14470,14450,14
20240307,131100,3650738490,14450,14440,14450,14440,49
20240307,131000,3650030640,14430,14430,14430,14420,687
20240307,130900,3640117240,14430,14430,14430,14430,18
20240307,130800,3639857500,14420,14410,14430,14410,1144
20240307,130700,3623359570,14420,14420,14420,14420,118
20240307,130600,3621658010,14420,14420,14420,14420,1
20240307,130500,3621643590,14420,14420,14420,14420,314
20240307,130400,3617115710,14410,14410,14410,14410,0
20240307,130300,3617115710,14410,14410,14410,14410,270
20240307,130200,3613225010,14410,14410,14410,14410,314
20240307,130100,3608700270,14420,14420,14420,14420,223
20240307,130000,3605484610,14420,14420,14420,14420,445
20240307,125900,3599067710,14420,14430,14430,14420,73
20240307,125800,3598014850,14430,14430,14430,14420,223
20240307,125700,3594798320,14430,14430,14430,14420,199
20240307,125600,3591926760,14430,14430,14430,14420,394
20240307,125500,3586241500,14430,14450,14450,14420,380
20240307,125400,3580755920,14440,14460,14460,14440,470
20240307,125300,3573965690,14460,14460,14460,14460,1
20240307,125200,3573951230,14460,14450,14460,14450,216
20240307,125100,3570829980,14450,14460,14460,14450,1154
20240307,125000,3554152280,14460,14460,14480,14460,744
20240307,124900,3543387440,14450,14450,14450,14450,115
20240307,124800,3541725690,14450,14460,14460,14450,212
20240307,124700,3538660270,14460,14450,14460,14450,98
20240307,124600,3537244130,14460,14450,14460,14440,41
20240307,124500,3536651860,14450,14460,14460,14450,352
20240307,124400,3531564840,14460,14480,14480,14460,398
20240307,124300,3525809700,14490,14490,14490,14490,21
20240307,124200,3525505410,14490,14430,14490,14410,147
20240307,124100,3523385240,14430,14430,14500,14380,1042
20240307,124000,3508310750,14430,14380,14440,14380,506
20240307,123900,3501033980,14380,14380,14380,14370,1273
20240307,123800,3482730740,14380,14410,14410,14380,2841
20240307,123700,3441841910,14410,14440,14440,14410,1398
20240307,123600,3421684730,14450,14450,14450,14450,202
20240307,123500,3418765830,14470,14490,14490,14470,445
20240307,123400,3412324180,14480,14480,14480,14480,388
20240307,123300,3406705940,14470,14480,14480,14470,121
20240307,123200,3404954870,14470,14430,14470,14430,363
20240307,123100,3399714020,14420,14420,14420,14420,20
20240307,123000,3399425620,14420,14420,14420,14420,635
20240307,122900,3390268920,14480,14460,14480,14420,977
20240307,122800,3376138080,14420,14390,14420,14390,589
20240307,122700,3367646790,14390,14380,14390,14370,1851
20240307,122600,3341014380,14380,14470,14470,14380,7149
20240307,122500,3237898490,14480,14500,14500,14480,653
20240307,122400,3228438600,14500,14500,14500,14500,249
20240307,122300,3224828100,14500,14500,14500,14490,134
20240307,122200,3222885180,14500,14520,14520,14500,1012
20240307,122100,3208199050,14530,14560,14560,14530,48
20240307,122000,3207500830,14560,14510,14560,14510,277
20240307,121900,3203479270,14510,14510,14510,14500,175
20240307,121800,3200940320,14510,14520,14520,14510,461
20240307,121700,3194250830,14520,14540,14540,14520,348
20240307,121600,3189195990,14550,14580,14580,14550,1041
20240307,121500,3174039840,14590,14590,14590,14590,543
20240307,121400,3166117470,14590,14600,14600,14590,322
20240307,121300,3161419300,14600,14560,14600,14560,365
20240307,121200,3156095870,14560,14590,14590,14560,8
20240307,121100,3155979210,14590,14590,14590,14590,55
20240307,121000,3155176760,14600,14520,14600,14520,2265
20240307,120900,3122186070,14520,14530,14530,14510,587
20240307,120800,3113662520,14530,14520,14530,14520,81
20240307,120700,3112486190,14520,14520,14520,14520,43
20240307,120600,3111861830,14520,14510,14520,14510,166
20240307,120500,3109451820,14510,14500,14510,14500,591
20240307,120400,3100880650,14500,14510,14510,14500,74
20240307,120300,3099807450,14500,14520,14520,14500,167
20240307,120200,3097383810,14520,14500,14520,14500,176
20240307,120100,3094829710,14510,14510,14510,14510,406
20240307,120000,3088938650,14510,14470,14510,14470,711
20240307,115900,3078622080,14470,14460,14510,14450,2064
20240307,115800,3048774860,14460,14460,14460,14450,1142
20240307,115700,3032266940,14460,14500,14500,14440,3450
20240307,115600,2982317570,14500,14510,14510,14500,5056
20240307,115500,2909003460,14500,14520,14520,14500,1298
20240307,115400,2890169290,14530,14530,14530,14520,642
20240307,115300,2880841180,14540,14520,14540,14520,31
20240307,115200,2880391040,14500,14520,14540,14500,2182
20240307,115100,2848730760,14510,14520,14530,14500,1749
20240307,115000,2823346870,14510,14530,14580,14510,2905
20240307,114900,2781155770,14530,14540,14550,14520,1373
20240307,114800,2761206030,14540,14570,14570,14540,3010
20240307,114700,2717412590,14580,14580,14580,14550,556
20240307,114600,2709312990,14580,14560,14580,14550,1260
20240307,114500,2690968010,14560,14580,14580,14550,677
20240307,114400,2681110180,14580,14570,14580,14570,253
20240307,114300,2677422880,14580,14600,14600,14580,875
20240307,114200,2664657070,14600,14640,14640,14590,739
20240307,114100,2653861670,14680,14620,14680,14600,4513
20240307,114000,2587950450,14650,14680,14680,14650,2
20240307,113900,2587921120,14680,14700,14700,14620,1102
20240307,113800,2571791940,14700,14700,14700,14700,416
20240307,113700,2565676740,14700,14700,14700,14700,8
20240307,113600,2565559140,14700,14690,14700,14690,260
20240307,113500,2561739720,14690,14670,14690,14670,423
20240307,113400,2555527800,14670,14660,14670,14610,590
20240307,113300,2546897700,14660,14640,14660,14640,149
20240307,113200,2544716140,14640,14660,14660,14640,525
20240307,113100,2537023940,14640,14650,14660,14640,225
20240307,113000,2533728390,14650,14640,14650,14640,221
20240307,112900,2530492770,14640,14620,14640,14620,484
20240307,112800,2523412430,14620,14650,14650,14620,739
20240307,112700,2512599420,14650,14660,14660,14650,301
20240307,112600,2508186770,14660,14660,14660,14660,46
20240307,112500,2507512410,14670,14660,14670,14660,496
20240307,112400,2500237000,14670,14650,14670,14620,230
20240307,112300,2496870360,14630,14630,14630,14630,66
20240307,112200,2495904780,14620,14630,14630,14620,120
20240307,112100,2494150180,14620,14630,14630,14620,146
20240307,112000,2492015540,14620,14620,14630,14610,532
20240307,111900,2484237400,14620,14630,14630,14620,140
20240307,111800,2482190110,14630,14630,14630,14610,117
20240307,111700,2480479860,14630,14610,14630,14610,445
20240307,111600,2473976170,14610,14610,14610,14600,3946
20240307,111500,2416334200,14600,14620,14620,14600,2348
20240307,111400,2382025670,14620,14650,14650,14620,1996
20240307,111300,2352811670,14660,14650,14660,14650,2436
20240307,111200,2317124240,14650,14660,14660,14650,264
20240307,111100,2313255840,14660,14670,14670,14660,826
20240307,111000,2301143280,14660,14660,14670,14660,246
20240307,110900,2297536630,14670,14660,14670,14660,352
20240307,110800,2292376280,14660,14670,14670,14660,407
20240307,110700,2286407120,14670,14690,14690,14670,361
20240307,110600,2281110460,14680,14700,14700,14680,279
20240307,110500,2277013710,14690,14720,14720,14690,501
20240307,110400,2269653910,14700,14720,14720,14700,719
20240307,110300,2259079770,14720,14710,14720,14710,14
20240307,110200,2258873770,14710,14720,14750,14710,97
20240307,110100,2257444190,14710,14710,14710,14710,266
20240307,110000,2253531330,14710,14700,14710,14700,470
20240307,105900,2246622070,14690,14700,14700,14690,88
20240307,105800,2245329010,14700,14700,14700,14700,179
20240307,105700,2242697710,14700,14690,14700,14690,64
20240307,105600,2241756990,14680,14680,14680,14670,376
20240307,105500,2236238310,14680,14680,14680,14680,65
20240307,105400,2235284110,14680,14680,14680,14680,121
20240307,105300,2233507830,14670,14660,14670,14660,575
20240307,105200,2225078130,14660,14660,14660,14660,74
20240307,105100,2223993290,14670,14670,14670,14660,92
20240307,105000,2222643850,14670,14670,14670,14670,7
20240307,104900,2222541160,14670,14640,14680,14640,148
20240307,104800,2220370730,14640,14650,14680,14640,1629
20240307,104700,2196518660,14650,14640,14650,14640,343
20240307,104600,2191493810,14640,14660,14660,14640,1329
20240307,104500,2172022850,14660,14660,14680,14650,1743
20240307,104400,2146473050,14710,14710,14710,14660,5882
20240307,104300,2060121360,14710,14740,14740,14710,822
20240307,104200,2048021330,14740,14740,14740,14740,52
20240307,104100,2047254850,14730,14750,14750,14730,169
20240307,104000,2044765260,14730,14730,14730,14720,503
20240307,103900,2037358690,14730,14730,14730,14730,244
20240307,103800,2033764570,14730,14750,14750,14730,886
20240307,103700,2020710740,14750,14740,14750,14740,771
20240307,103600,2009341090,14740,14760,14770,14740,61
20240307,103500,2008441460,14780,14760,14780,14760,500
20240307,103400,2001052060,14750,14750,14750,14750,126
20240307,103300,1999193560,14740,14750,14780,14740,592
20240307,103200,1990461580,14750,14770,14770,14750,53
20240307,103100,1989679530,14780,14770,14780,14770,39
20240307,103000,1989103400,14780,14770,14780,14770,613
20240307,102900,1980045030,14770,14770,14770,14770,94
20240307,102800,1978656650,14770,14750,14770,14750,166
20240307,102700,1976204850,14780,14780,14780,14780,0
20240307,102600,1976204850,14780,14720,14780,14710,61
20240307,102500,1975307370,14710,14770,14770,14710,3600
20240307,102400,1922288780,14770,14770,14770,14770,143
20240307,102300,1920176670,14780,14800,14800,14780,825
20240307,102200,1907979440,14790,14790,14790,14790,50
20240307,102100,1907239940,14790,14800,14800,14790,41
20240307,102000,1906633200,14800,14810,14810,14800,114
20240307,101900,1904945980,14810,14800,14810,14800,193
20240307,101800,1902088440,14800,14750,14800,14750,1590
20240307,101700,1878593290,14760,14760,14760,14750,48
20240307,101600,1877884820,14750,14750,14750,14750,137
20240307,101500,1875864070,14750,14760,14760,14750,147
20240307,101400,1873695670,14760,14720,14760,14720,2524
20240307,101300,1836512590,14720,14730,14730,14720,992
20240307,101200,1821902340,14740,14740,14740,14740,331
20240307,101100,1817023400,14740,14730,14740,14730,105
20240307,101000,1815475750,14710,14720,14720,14710,737
20240307,100900,1804631390,14740,14710,14740,14700,1171
20240307,100800,1787401200,14700,14730,14730,14700,2007
20240307,100700,1757884560,14730,14740,14740,14710,2843
20240307,100600,1716036840,14740,14770,14770,14740,379
20240307,100500,1710446760,14740,14760,14770,14740,279
20240307,100400,1706330800,14760,14770,14770,14760,540
20240307,100300,1698358300,14760,14760,14770,14760,30
20240307,100200,1697915280,14760,14760,14760,14760,122
20240307,100100,1696114560,14760,14790,14790,14760,24
20240307,100000,1695760170,14760,14790,14790,14760,891
20240307,095900,1682598370,14790,14790,14790,14790,100
20240307,095800,1681119370,14760,14760,14770,14760,194
20240307,095700,1678255420,14780,14780,14780,14760,309
20240307,095600,1673688420,14750,14750,14780,14750,1100
20240307,095500,1657447850,14730,14740,14740,14730,160
20240307,095400,1655089940,14730,14730,14760,14720,3327
20240307,095300,1606079570,14740,14740,14740,14740,296
20240307,095200,1601716530,14740,14750,14750,14730,1322
20240307,095100,1582232400,14750,14780,14780,14740,438
20240307,095000,1575771510,14750,14760,14760,14750,552
20240307,094900,1567628550,14760,14750,14760,14750,510
20240307,094800,1560105930,14750,14760,14790,14750,1639
20240307,094700,1535907140,14760,14800,14800,14760,430
20240307,094600,1529554190,14800,14790,14830,14780,693
20240307,094500,1519299150,14790,14830,14830,14790,1732
20240307,094400,1493671720,14830,14860,14860,14800,1966
20240307,094300,1464534050,14870,14870,14870,14860,165
20240307,094200,1462081570,14870,14870,14880,14860,807
20240307,094100,1450083370,14860,14860,14860,14830,1083
20240307,094000,1434004840,14860,14880,14880,14850,1911
20240307,093900,1405604730,14890,14870,14910,14870,1183
20240307,093800,1387991930,14870,14860,14870,14860,737
20240307,093700,1377038900,14870,14870,14920,14850,504
20240307,093600,1369532300,14850,14850,14850,14800,332
20240307,093500,1364605680,14800,14790,14820,14790,2189
20240307,093400,1332205720,14780,14760,14820,14700,4343
20240307,093300,1268261510,14760,14740,14820,14740,3126
20240307,093200,1222112500,14740,14860,14860,14740,6414
20240307,093100,1127220060,14860,14900,14900,14850,6471
20240307,093000,1030964410,14900,14920,14930,14900,5345
20240307,092900,951260140,14920,14980,14980,14920,2177
20240307,092800,918737110,14960,15010,15010,14960,3882
20240307,092700,860514560,15010,15020,15030,15010,161
20240307,092600,858097660,15020,15000,15030,15000,441
20240307,092500,851480930,15030,15050,15050,15000,4489
20240307,092400,784096310,15040,15050,15100,15040,322
20240307,092300,779251140,15050,15050,15050,15040,914
20240307,092200,765497870,15050,15040,15050,15010,2425
20240307,092100,729053690,15040,15050,15050,15040,480
20240307,092000,721833390,15050,15070,15070,15050,4428
20240307,091900,655153810,15070,15100,15100,15060,1627
20240307,091800,630615330,15100,15110,15120,15100,373
20240307,091700,624982510,15100,15140,15140,15090,247
20240307,091600,621253940,15090,15180,15190,15090,7973
20240307,091500,500594500,15180,15180,15200,15180,2245
20240307,091400,466507870,15180,15200,15200,15180,3299
20240307,091300,416404510,15200,15190,15200,15190,887
20240307,091200,402926250,15190,15190,15200,15180,1443
20240307,091100,381001420,15180,15170,15180,15160,803
20240307,091000,368816320,15170,15160,15170,15160,447
20240307,090900,362037570,15160,15150,15160,15150,283
20240307,090800,357749090,15140,15140,15140,15120,1707
20240307,090700,331915820,15140,15170,15180,15140,781
20240307,090600,320082660,15170,15140,15180,15140,664
20240307,090500,310018920,15180,15120,15180,15120,1202
20240307,090400,291792450,15120,15140,15140,15100,2814
20240307,090300,249271810,15110,15110,15120,15110,576
20240307,090200,240564040,15110,15200,15220,15110,3831
20240307,090100,182473840,15200,15240,15250,15200,6994
20240307,090000,75931890,15250,15120,15250,15110,4962