KissMeData/105760/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,200800,3134390190,13950,13950,13950,13950,6574
20240313,200700,3134390190,13950,13950,13950,13950,0
20240313,200600,3134390190,13950,13950,13950,13950,0
20240313,200500,3134390190,13950,13950,13950,13950,0
20240313,200400,3134390190,13950,13950,13950,13950,0
20240313,200300,3134390190,13950,13950,13950,13950,0
20240313,200200,3134390190,13950,13950,13950,13950,0
20240313,200100,3134390190,13950,13950,13950,13950,0
20240313,200000,3134390190,13950,13950,13950,13950,0
20240313,195900,3134390190,13950,13950,13950,13950,0
20240313,195800,3134390190,13950,13950,13950,13950,0
20240313,195700,3134390190,13950,13950,13950,13950,0
20240313,195600,3134390190,13950,13950,13950,13950,0
20240313,195500,3134390190,13950,13950,13950,13950,0
20240313,195400,3134390190,13950,13950,13950,13950,0
20240313,195300,3134390190,13950,13950,13950,13950,0
20240313,195200,3134390190,13950,13950,13950,13950,0
20240313,195100,3134390190,13950,13950,13950,13950,0
20240313,195000,3134390190,13950,13950,13950,13950,0
20240313,194900,3134390190,13950,13950,13950,13950,0
20240313,194800,3134390190,13950,13950,13950,13950,0
20240313,194700,3134390190,13950,13950,13950,13950,0
20240313,194600,3134390190,13950,13950,13950,13950,0
20240313,194500,3134390190,13950,13950,13950,13950,0
20240313,194400,3134390190,13950,13950,13950,13950,0
20240313,194300,3134390190,13950,13950,13950,13950,0
20240313,194200,3134390190,13950,13950,13950,13950,0
20240313,194100,3134390190,13950,13950,13950,13950,0
20240313,194000,3134390190,13950,13950,13950,13950,0
20240313,193900,3134390190,13950,13950,13950,13950,0
20240313,193800,3134390190,13950,13950,13950,13950,6574
20240313,193700,3134390190,13950,13950,13950,13950,0
20240313,193600,3134390190,13950,13950,13950,13950,0
20240313,193500,3134390190,13950,13950,13950,13950,0
20240313,193400,3134390190,13950,13950,13950,13950,0
20240313,193300,3134390190,13950,13950,13950,13950,0
20240313,193200,3134390190,13950,13950,13950,13950,0
20240313,193100,3134390190,13950,13950,13950,13950,0
20240313,193000,3134390190,13950,13950,13950,13950,0
20240313,192900,3134390190,13950,13950,13950,13950,0
20240313,192800,3134390190,13950,13950,13950,13950,0
20240313,192700,3134390190,13950,13950,13950,13950,0
20240313,192600,3134390190,13950,13950,13950,13950,0
20240313,192500,3134390190,13950,13950,13950,13950,0
20240313,192400,3134390190,13950,13950,13950,13950,0
20240313,192300,3134390190,13950,13950,13950,13950,0
20240313,192200,3134390190,13950,13950,13950,13950,0
20240313,192100,3134390190,13950,13950,13950,13950,0
20240313,192000,3134390190,13950,13950,13950,13950,0
20240313,191900,3134390190,13950,13950,13950,13950,0
20240313,191800,3134390190,13950,13950,13950,13950,0
20240313,191700,3134390190,13950,13950,13950,13950,0
20240313,191600,3134390190,13950,13950,13950,13950,0
20240313,191500,3134390190,13950,13950,13950,13950,0
20240313,191400,3134390190,13950,13950,13950,13950,0
20240313,191300,3134390190,13950,13950,13950,13950,0
20240313,191200,3134390190,13950,13950,13950,13950,0
20240313,191100,3134390190,13950,13950,13950,13950,0
20240313,191000,3134390190,13950,13950,13950,13950,0
20240313,190900,3134390190,13950,13950,13950,13950,0
20240313,190800,3134390190,13950,13950,13950,13950,6574
20240313,190700,3134390190,13950,13950,13950,13950,0
20240313,190600,3134390190,13950,13950,13950,13950,0
20240313,190500,3134390190,13950,13950,13950,13950,0
20240313,190400,3134390190,13950,13950,13950,13950,0
20240313,190300,3134390190,13950,13950,13950,13950,0
20240313,190200,3134390190,13950,13950,13950,13950,0
20240313,190100,3134390190,13950,13950,13950,13950,0
20240313,190000,3134390190,13950,13950,13950,13950,0
20240313,185900,3134390190,13950,13950,13950,13950,0
20240313,185800,3134390190,13950,13950,13950,13950,0
20240313,185700,3134390190,13950,13950,13950,13950,0
20240313,185600,3134390190,13950,13950,13950,13950,0
20240313,185500,3134390190,13950,13950,13950,13950,0
20240313,185400,3134390190,13950,13950,13950,13950,0
20240313,185300,3134390190,13950,13950,13950,13950,0
20240313,185200,3134390190,13950,13950,13950,13950,0
20240313,185100,3134390190,13950,13950,13950,13950,0
20240313,185000,3134390190,13950,13950,13950,13950,0
20240313,184900,3134390190,13950,13950,13950,13950,0
20240313,184800,3134390190,13950,13950,13950,13950,0
20240313,184700,3134390190,13950,13950,13950,13950,0
20240313,184600,3134390190,13950,13950,13950,13950,0
20240313,184500,3134390190,13950,13950,13950,13950,0
20240313,184400,3134390190,13950,13950,13950,13950,0
20240313,184300,3134390190,13950,13950,13950,13950,0
20240313,184200,3134390190,13950,13950,13950,13950,0
20240313,184100,3134390190,13950,13950,13950,13950,0
20240313,184000,3134390190,13950,13950,13950,13950,0
20240313,183900,3134390190,13950,13950,13950,13950,0
20240313,183800,3134390190,13950,13950,13950,13950,6574
20240313,183700,3134390190,13950,13950,13950,13950,0
20240313,183600,3134390190,13950,13950,13950,13950,0
20240313,183500,3134390190,13950,13950,13950,13950,0
20240313,183400,3134390190,13950,13950,13950,13950,0
20240313,183300,3134390190,13950,13950,13950,13950,0
20240313,183200,3134390190,13950,13950,13950,13950,0
20240313,183100,3134390190,13950,13950,13950,13950,0
20240313,183000,3134390190,13950,13950,13950,13950,0
20240313,182900,3134390190,13950,13950,13950,13950,0
20240313,182800,3134390190,13950,13950,13950,13950,0
20240313,182700,3134390190,13950,13950,13950,13950,0
20240313,182600,3134390190,13950,13950,13950,13950,0
20240313,182500,3134390190,13950,13950,13950,13950,0
20240313,182400,3134390190,13950,13950,13950,13950,0
20240313,182300,3134390190,13950,13950,13950,13950,0
20240313,182200,3134390190,13950,13950,13950,13950,0
20240313,182100,3134390190,13950,13950,13950,13950,0
20240313,182000,3134390190,13950,13950,13950,13950,0
20240313,181900,3134390190,13950,13950,13950,13950,0
20240313,181800,3134390190,13950,13950,13950,13950,0
20240313,181700,3134390190,13950,13950,13950,13950,0
20240313,181600,3134390190,13950,13950,13950,13950,0
20240313,181500,3134390190,13950,13950,13950,13950,0
20240313,181400,3134390190,13950,13950,13950,13950,0
20240313,181300,3134390190,13950,13950,13950,13950,0
20240313,181200,3134390190,13950,13950,13950,13950,0
20240313,181100,3134390190,13950,13950,13950,13950,0
20240313,181000,3134390190,13950,13950,13950,13950,0
20240313,180900,3134390190,13950,13950,13950,13950,0
20240313,180800,3134390190,13950,13950,13950,13950,6574
20240313,180700,3134390190,13950,13950,13950,13950,0
20240313,180600,3134390190,13950,13950,13950,13950,0
20240313,180500,3134390190,13950,13950,13950,13950,0
20240313,180400,3134390190,13950,13950,13950,13950,0
20240313,180300,3134390190,13950,13950,13950,13950,0
20240313,180200,3134390190,13950,13950,13950,13950,0
20240313,180100,3134390190,13950,13950,13950,13950,0
20240313,180000,3134390190,13950,13950,13950,13950,0
20240313,175900,3134390190,13950,13950,13950,13950,0
20240313,175800,3134390190,13950,13950,13950,13950,0
20240313,175700,3134390190,13950,13950,13950,13950,0
20240313,175600,3134390190,13950,13950,13950,13950,0
20240313,175500,3134390190,13950,13950,13950,13950,0
20240313,175400,3134390190,13950,13950,13950,13950,0
20240313,175300,3134390190,13950,13950,13950,13950,0
20240313,175200,3134390190,13950,13950,13950,13950,0
20240313,175100,3134390190,13950,13950,13950,13950,0
20240313,175000,3134390190,13950,13950,13950,13950,0
20240313,174900,3134390190,13950,13950,13950,13950,0
20240313,174800,3134390190,13950,13950,13950,13950,0
20240313,174700,3134390190,13950,13950,13950,13950,0
20240313,174600,3134390190,13950,13950,13950,13950,0
20240313,174500,3134390190,13950,13950,13950,13950,0
20240313,174400,3134390190,13950,13950,13950,13950,0
20240313,174300,3134390190,13950,13950,13950,13950,0
20240313,174200,3134390190,13950,13950,13950,13950,0
20240313,174100,3134390190,13950,13950,13950,13950,0
20240313,174000,3134390190,13950,13950,13950,13950,0
20240313,173900,3134390190,13950,13950,13950,13950,0
20240313,173800,3134390190,13950,13950,13950,13950,6574
20240313,173700,3134390190,13950,13950,13950,13950,0
20240313,173600,3134390190,13950,13950,13950,13950,0
20240313,173500,3134390190,13950,13950,13950,13950,0
20240313,173400,3134390190,13950,13950,13950,13950,0
20240313,173300,3134390190,13950,13950,13950,13950,0
20240313,173200,3134390190,13950,13950,13950,13950,0
20240313,173100,3134390190,13950,13950,13950,13950,0
20240313,173000,3134390190,13950,13950,13950,13950,0
20240313,172900,3134390190,13950,13950,13950,13950,0
20240313,172800,3134390190,13950,13950,13950,13950,0
20240313,172700,3134390190,13950,13950,13950,13950,0
20240313,172600,3134390190,13950,13950,13950,13950,0
20240313,172500,3134390190,13950,13950,13950,13950,0
20240313,172400,3134390190,13950,13950,13950,13950,0
20240313,172300,3134390190,13950,13950,13950,13950,0
20240313,172200,3134390190,13950,13950,13950,13950,0
20240313,172100,3134390190,13950,13950,13950,13950,0
20240313,172000,3134390190,13950,13950,13950,13950,0
20240313,171900,3134390190,13950,13950,13950,13950,0
20240313,171800,3134390190,13950,13950,13950,13950,0
20240313,171700,3134390190,13950,13950,13950,13950,0
20240313,171600,3134390190,13950,13950,13950,13950,0
20240313,171500,3134390190,13950,13950,13950,13950,0
20240313,171400,3134390190,13950,13950,13950,13950,0
20240313,171300,3134390190,13950,13950,13950,13950,0
20240313,171200,3134390190,13950,13950,13950,13950,0
20240313,171100,3134390190,13950,13950,13950,13950,0
20240313,171000,3134390190,13950,13950,13950,13950,0
20240313,170900,3134390190,13950,13950,13950,13950,0
20240313,170800,3134390190,13950,13950,13950,13950,6574
20240313,170700,3134390190,13950,13950,13950,13950,0
20240313,170600,3134390190,13950,13950,13950,13950,0
20240313,170500,3134390190,13950,13950,13950,13950,0
20240313,170400,3134390190,13950,13950,13950,13950,0
20240313,170300,3134390190,13950,13950,13950,13950,0
20240313,170200,3134390190,13950,13950,13950,13950,0
20240313,170100,3134390190,13950,13950,13950,13950,0
20240313,170000,3134390190,13950,13950,13950,13950,0
20240313,165900,3134390190,13950,13950,13950,13950,0
20240313,165800,3134390190,13950,13950,13950,13950,0
20240313,165700,3134390190,13950,13950,13950,13950,0
20240313,165600,3134390190,13950,13950,13950,13950,0
20240313,165500,3134390190,13950,13950,13950,13950,0
20240313,165400,3134390190,13950,13950,13950,13950,0
20240313,165300,3134390190,13950,13950,13950,13950,0
20240313,165200,3134390190,13950,13950,13950,13950,0
20240313,165100,3134390190,13950,13950,13950,13950,0
20240313,165000,3134390190,13950,13950,13950,13950,0
20240313,164900,3134390190,13950,13950,13950,13950,0
20240313,164800,3134390190,13950,13950,13950,13950,0
20240313,164700,3134390190,13950,13950,13950,13950,0
20240313,164600,3134390190,13950,13950,13950,13950,0
20240313,164500,3134390190,13950,13950,13950,13950,0
20240313,164400,3134390190,13950,13950,13950,13950,0
20240313,164300,3134390190,13950,13950,13950,13950,0
20240313,164200,3134390190,13950,13950,13950,13950,0
20240313,164100,3134390190,13950,13950,13950,13950,0
20240313,164000,3134390190,13950,13950,13950,13950,0
20240313,163900,3134390190,13950,13950,13950,13950,0
20240313,163800,3134390190,13950,13950,13950,13950,6574
20240313,163700,3134390190,13950,13950,13950,13950,0
20240313,163600,3134390190,13950,13950,13950,13950,0
20240313,163500,3134390190,13950,13950,13950,13950,0
20240313,163400,3134390190,13950,13950,13950,13950,0
20240313,163300,3134390190,13950,13950,13950,13950,0
20240313,163200,3134390190,13950,13950,13950,13950,0
20240313,163100,3134390190,13950,13950,13950,13950,0
20240313,163000,3134390190,13950,13950,13950,13950,0
20240313,162900,3134390190,13950,13950,13950,13950,0
20240313,162800,3134390190,13950,13950,13950,13950,0
20240313,162700,3134390190,13950,13950,13950,13950,0
20240313,162600,3134390190,13950,13950,13950,13950,0
20240313,162500,3134390190,13950,13950,13950,13950,0
20240313,162400,3134390190,13950,13950,13950,13950,0
20240313,162300,3134390190,13950,13950,13950,13950,0
20240313,162200,3134390190,13950,13950,13950,13950,0
20240313,162100,3134390190,13950,13950,13950,13950,0
20240313,162000,3134390190,13950,13950,13950,13950,0
20240313,161900,3134390190,13950,13950,13950,13950,0
20240313,161800,3134390190,13950,13950,13950,13950,0
20240313,161700,3134390190,13950,13950,13950,13950,0
20240313,161600,3134390190,13950,13950,13950,13950,0
20240313,161500,3134390190,13950,13950,13950,13950,0
20240313,161400,3134390190,13950,13950,13950,13950,0
20240313,161300,3134390190,13950,13950,13950,13950,0
20240313,161200,3134390190,13950,13950,13950,13950,0
20240313,161100,3134390190,13950,13950,13950,13950,0
20240313,161000,3134390190,13950,13950,13950,13950,0
20240313,160900,3134390190,13950,13950,13950,13950,0
20240313,160800,3134390190,13950,13950,13950,13950,6574
20240313,160700,3134390190,13950,13950,13950,13950,0
20240313,160600,3134390190,13950,13950,13950,13950,0
20240313,160500,3134390190,13950,13950,13950,13950,0
20240313,160400,3134390190,13950,13950,13950,13950,0
20240313,160300,3134390190,13950,13950,13950,13950,0
20240313,160200,3134390190,13950,13950,13950,13950,0
20240313,160100,3134390190,13950,13950,13950,13950,0
20240313,160000,3134390190,13950,13950,13950,13950,0
20240313,155900,3134390190,13950,13950,13950,13950,0
20240313,155800,3134390190,13950,13950,13950,13950,0
20240313,155700,3134390190,13950,13950,13950,13950,0
20240313,155600,3134390190,13950,13950,13950,13950,0
20240313,155500,3134390190,13950,13950,13950,13950,0
20240313,155400,3134390190,13950,13950,13950,13950,0
20240313,155300,3134390190,13950,13950,13950,13950,0
20240313,155200,3134390190,13950,13950,13950,13950,0
20240313,155100,3134390190,13950,13950,13950,13950,0
20240313,155000,3134390190,13950,13950,13950,13950,0
20240313,154900,3134390190,13950,13950,13950,13950,0
20240313,154800,3134390190,13950,13950,13950,13950,0
20240313,154700,3134390190,13950,13950,13950,13950,0
20240313,154600,3134390190,13950,13950,13950,13950,0
20240313,154500,3134390190,13950,13950,13950,13950,0
20240313,154400,3134390190,13950,13950,13950,13950,0
20240313,154300,3134390190,13950,13950,13950,13950,0
20240313,154200,3134390190,13950,13950,13950,13950,0
20240313,154100,3134390190,13950,13950,13950,13950,0
20240313,154000,3134390190,13950,13950,13950,13950,0
20240313,153900,3134390190,13950,13950,13950,13950,0
20240313,153800,3134390190,13950,13950,13950,13950,6574
20240313,153700,3134390190,13950,13950,13950,13950,0
20240313,153600,3134390190,13950,13950,13950,13950,0
20240313,153500,3134390190,13950,13950,13950,13950,0
20240313,153400,3134390190,13950,13950,13950,13950,0
20240313,153300,3134390190,13950,13950,13950,13950,0
20240313,153200,3134390190,13950,13950,13950,13950,0
20240313,153100,3134390190,13950,13950,13950,13950,0
20240313,153000,3134390190,13950,13950,13950,13950,6574
20240313,152900,3042682890,13930,13930,13930,13930,0
20240313,152800,3042682890,13930,13930,13930,13930,0
20240313,152700,3042682890,13930,13930,13930,13930,0
20240313,152600,3042682890,13930,13930,13930,13930,0
20240313,152500,3042682890,13930,13930,13930,13930,0
20240313,152400,3042682890,13930,13930,13930,13930,0
20240313,152300,3042682890,13930,13930,13930,13930,0
20240313,152200,3042682890,13930,13930,13930,13930,0
20240313,152100,3042682890,13930,13930,13930,13930,0
20240313,152000,3042682890,13930,13930,13930,13930,0
20240313,151900,3042682890,13930,13930,13940,13920,2837
20240313,151800,3003180690,13930,13940,13940,13920,257
20240313,151700,2999600720,13930,13930,13940,13930,879
20240313,151600,2987350330,13920,13940,13950,13920,999
20240313,151500,2973432100,13950,13940,13950,13940,174
20240313,151400,2971005050,13940,13940,13940,13930,987
20240313,151300,2957251110,13950,13950,13950,13950,53
20240313,151200,2956511760,13950,13950,13950,13940,296
20240313,151100,2952383980,13950,13950,13950,13940,476
20240313,151000,2945748310,13950,13940,13950,13940,22
20240313,150900,2945441600,13950,13960,13960,13940,278
20240313,150800,2941565970,13960,13960,13970,13940,2182
20240313,150700,2911130730,13960,13960,13960,13960,252
20240313,150600,2907612810,13950,13950,13950,13950,353
20240313,150500,2902688460,13950,13950,13950,13950,20
20240313,150400,2902409460,13950,13950,13960,13950,446
20240313,150300,2896187720,13960,13950,13960,13950,304
20240313,150200,2891945960,13950,13950,13950,13940,442
20240313,150100,2885781060,13950,13950,13950,13950,2
20240313,150000,2885753160,13930,13950,13950,13930,49
20240313,145900,2885069910,13950,13940,13950,13940,213
20240313,145800,2882100570,13940,13940,13940,13920,221
20240313,145700,2879022050,13940,13930,13940,13930,464
20240313,145600,2872558520,13930,13930,13930,13930,295
20240313,145500,2868449170,13930,13940,13940,13930,143
20240313,145400,2866456070,13940,13940,13940,13920,125
20240313,145300,2864715740,13930,13940,13940,13930,6
20240313,145200,2864632150,13940,13940,13940,13920,232
20240313,145100,2861400020,13940,13930,13940,13920,65
20240313,145000,2860494670,13930,13940,13940,13920,59
20240313,144900,2859672900,13940,13950,13950,13920,315
20240313,144800,2855287240,13960,13960,13960,13960,18
20240313,144700,2855035960,13960,13960,13960,13960,36
20240313,144600,2854533400,13960,13960,13960,13920,540
20240313,144500,2847013940,13960,13960,13960,13960,183
20240313,144400,2844459260,13960,13920,13960,13910,652
20240313,144300,2835387100,13960,13960,13960,13960,111
20240313,144200,2833837540,13960,13920,13960,13920,998
20240313,144100,2819944960,13920,13910,13920,13900,2097
20240313,144000,2790780010,13910,13920,13920,13910,1402
20240313,143900,2771276750,13920,13910,13920,13910,965
20240313,143800,2757851570,13920,13900,13920,13900,213
20240313,143700,2754887600,13900,13930,13940,13900,4008
20240313,143600,2699105510,13930,13930,13930,13930,3
20240313,143500,2699063720,13920,13930,13930,13920,147
20240313,143400,2697017450,13920,13950,13950,13920,2500
20240313,143300,2662194860,13940,13940,13950,13940,376
20240313,143200,2656952930,13940,13940,13950,13940,512
20240313,143100,2649815530,13940,13940,13940,13930,922
20240313,143000,2636965010,13940,13940,13940,13930,414
20240313,142900,2631194270,13940,13950,13960,13940,786
20240313,142800,2620237100,13960,13960,13960,13960,26
20240313,142700,2619874140,13970,13970,13970,13970,50
20240313,142600,2619175640,13970,13970,13970,13970,112
20240313,142500,2617611000,13940,13940,13940,13940,41
20240313,142400,2617039460,13930,13930,13930,13920,421
20240313,142300,2611175740,13930,13970,13970,13930,2328
20240313,142200,2578713050,13970,13970,13970,13960,188
20240313,142100,2576087190,13970,13970,13980,13970,201
20240313,142000,2573278210,13960,13980,13980,13960,140
20240313,141900,2571322400,13980,13980,13980,13980,19
20240313,141800,2571056780,13980,13980,13980,13980,96
20240313,141700,2569714700,13970,13970,13970,13970,5
20240313,141600,2569644850,13960,13960,13960,13960,0
20240313,141500,2569644850,13960,13960,13960,13960,122
20240313,141400,2567941730,13960,13960,13960,13950,569
20240313,141300,2559999690,13950,13960,13960,13950,1219
20240313,141200,2542991320,13960,13980,13980,13960,795
20240313,141100,2531890870,13990,13990,13990,13990,213
20240313,141000,2528911000,14000,14000,14000,14000,317
20240313,140900,2524473000,14000,14000,14000,14000,0
20240313,140800,2524473000,14000,14010,14010,14000,42
20240313,140700,2523884700,14000,14000,14000,14000,200
20240313,140600,2521084700,14000,14000,14000,14000,321
20240313,140500,2516590700,14000,14000,14010,13990,151
20240313,140400,2514476540,14000,13990,14000,13990,59
20240313,140300,2513651040,13990,13990,13990,13990,4
20240313,140200,2513595080,13990,14000,14000,13990,470
20240313,140100,2507018730,14000,14000,14000,14000,1094
20240313,140000,2491702730,14000,14000,14000,14000,582
20240313,135900,2483554730,14010,13990,14010,13990,852
20240313,135800,2471629550,13990,13990,13990,13990,14
20240313,135700,2471433690,13990,13980,13990,13970,33
20240313,135600,2470972470,13970,13970,13990,13970,22
20240313,135500,2470665030,13970,13970,13970,13970,37
20240313,135400,2470148140,13970,13970,13970,13970,12
20240313,135300,2469980500,13970,13980,13980,13970,161
20240313,135200,2467731320,13980,13960,13980,13960,84
20240313,135100,2466557210,13960,13960,13960,13960,371
20240313,135000,2461378050,13960,13950,13960,13950,147
20240313,134900,2459326850,13950,13950,13960,13950,157
20240313,134800,2457135910,13940,13970,13970,13940,17
20240313,134700,2456898570,13970,13960,13970,13940,1031
20240313,134600,2442513570,13970,13980,13980,13970,367
20240313,134500,2437385730,13970,13980,13980,13970,49
20240313,134400,2436701190,13970,13970,13970,13970,139
20240313,134300,2434759360,13970,13970,13980,13970,169
20240313,134200,2432398390,13980,13980,13980,13980,6
20240313,134100,2432314510,13970,13970,13970,13970,0
20240313,134000,2432314510,13970,13960,13970,13960,229
20240313,133900,2429117660,13960,13980,13980,13960,167
20240313,133800,2426783620,13980,13970,13980,13970,90
20240313,133700,2425526170,13970,13970,13970,13970,577
20240313,133600,2417465480,13980,13980,13990,13980,262
20240313,133500,2413802500,13980,13990,13990,13980,42
20240313,133400,2413215030,13990,13990,13990,13990,84
20240313,133300,2412039870,13990,14000,14000,13990,71
20240313,133200,2411045970,14000,13990,14000,13990,6
20240313,133100,2410961990,14000,13990,14000,13990,729
20240313,133000,2400756860,13980,13980,13980,13980,343
20240313,132900,2395961720,13970,13980,13980,13970,245
20240313,132800,2392537000,13970,13960,13970,13950,765
20240313,132700,2381856720,13960,13960,13960,13950,207
20240313,132600,2378968550,13960,13980,13980,13960,310
20240313,132500,2374638940,13980,14000,14000,13980,91
20240313,132400,2373365750,14000,13990,14000,13990,101
20240313,132300,2371952320,13990,14000,14000,13980,197
20240313,132200,2369194790,14010,13980,14010,13980,158
20240313,132100,2366982230,13970,13950,13970,13950,73
20240313,132000,2365963420,13940,13940,13950,13930,2247
20240313,131900,2334640720,13940,13970,13970,13930,2330
20240313,131800,2302146110,13950,13980,13990,13950,2992
20240313,131700,2260345330,13980,14000,14000,13980,9644
20240313,131600,2125348450,14000,14010,14010,14000,4874
20240313,131500,2057112340,14010,14010,14010,14000,311
20240313,131400,2052757440,14010,14010,14010,14010,3575
20240313,131300,2002671690,14010,14030,14030,14010,3678
20240313,131200,1951114390,14020,14030,14030,14020,575
20240313,131100,1943051380,14030,14040,14040,14030,463
20240313,131000,1936555440,14050,14030,14050,14030,689
20240313,130900,1926885040,14030,14030,14030,14030,1077
20240313,130800,1911774730,14040,14050,14050,14040,21
20240313,130700,1911479850,14050,14050,14050,14050,20
20240313,130600,1911198850,14060,14060,14060,14060,0
20240313,130500,1911198850,14060,14060,14060,14060,25
20240313,130400,1910847350,14030,14070,14070,14030,167
20240313,130300,1908503180,14030,14070,14070,14030,837
20240313,130200,1896756140,14070,14070,14070,14070,75
20240313,130100,1895700890,14070,14070,14070,14070,260
20240313,130000,1892042690,14070,14060,14070,14040,255
20240313,125900,1888457390,14060,14060,14060,14060,5
20240313,125800,1888387090,14060,14040,14060,14040,335
20240313,125700,1883683550,14040,14040,14040,14030,381
20240313,125600,1878335810,14040,14040,14040,14040,124
20240313,125500,1876594850,14040,14030,14040,14030,154
20240313,125400,1874434080,14040,14030,14040,14030,171
20240313,125300,1872034740,14030,14040,14040,14030,268
20240313,125200,1868272900,14040,14040,14040,14030,268
20240313,125100,1864510220,14040,14030,14040,14030,15
20240313,125000,1864299720,14040,14040,14040,14040,348
20240313,124900,1859413800,14040,14070,14070,14040,449
20240313,124800,1853109290,14070,14070,14070,14070,3
20240313,124700,1853067080,14070,14070,14070,14070,0
20240313,124600,1853067080,14070,14070,14070,14070,10
20240313,124500,1852926380,14030,14030,14030,14030,0
20240313,124400,1852926380,14030,14050,14050,14030,409
20240313,124300,1847184810,14040,14040,14050,14040,223
20240313,124200,1844053090,14050,14050,14050,14050,100
20240313,124100,1842648090,14050,14060,14060,14050,204
20240313,124000,1839780850,14060,14060,14060,14060,17
20240313,123900,1839541830,14060,14060,14060,14060,10
20240313,123800,1839401230,14070,14070,14070,14070,355
20240313,123700,1834406380,14070,14070,14070,14070,200
20240313,123600,1831592380,14070,14060,14070,14050,31
20240313,123500,1831156450,14060,14060,14060,14060,30
20240313,123400,1830734650,14060,14070,14070,14060,300
20240313,123300,1826513820,14060,14050,14060,14050,201
20240313,123200,1823688760,14070,14070,14070,14070,0
20240313,123100,1823688760,14070,14070,14080,14070,1410
20240313,123000,1803845060,14070,14070,14070,14070,0
20240313,122900,1803845060,14070,14070,14070,14070,31
20240313,122800,1803408890,14070,14060,14070,14060,219
20240313,122700,1800328320,14070,14070,14070,14070,0
20240313,122600,1800328320,14070,14070,14070,14070,92
20240313,122500,1799033880,14070,14030,14070,14030,137
20240313,122400,1797110930,14030,14030,14030,14030,1117
20240313,122300,1781439420,14030,14030,14040,14030,625
20240313,122200,1772670280,14040,14030,14040,14030,574
20240313,122100,1764611670,14030,14040,14040,14030,20
20240313,122000,1764330880,14040,14040,14040,14040,100
20240313,121900,1762926880,14040,14030,14040,14030,15
20240313,121800,1762716300,14030,14030,14030,14030,0
20240313,121700,1762716300,14030,14030,14030,14030,1
20240313,121600,1762702270,14030,14040,14040,14030,3086
20240313,121500,1719405670,14030,14040,14040,14030,396
20240313,121400,1713848790,14040,14040,14050,14040,210
20240313,121300,1710899390,14030,14040,14040,14030,329
20240313,121200,1706282370,14060,14040,14060,14040,269
20240313,121100,1702505410,14040,14060,14060,14040,454
20240313,121000,1696123250,14060,14060,14060,14060,25
20240313,120900,1695771750,14060,14040,14060,14040,108
20240313,120800,1694255270,14040,14040,14040,14040,479
20240313,120700,1687530110,14040,14040,14040,14040,102
20240313,120600,1686098030,14040,14050,14050,14040,627
20240313,120500,1677293960,14060,14060,14060,14060,45
20240313,120400,1676661260,14080,14080,14080,14080,0
20240313,120300,1676661260,14080,14080,14080,14080,31
20240313,120200,1676224780,14050,14050,14050,14050,18
20240313,120100,1675971880,14050,14050,14050,14050,473
20240313,120000,1669326230,14050,14050,14050,14050,0
20240313,115900,1669326230,14050,14040,14050,14040,1681
20240313,115800,1645724690,14050,14070,14070,14050,1512
20240313,115700,1624480170,14060,14070,14070,14060,134
20240313,115600,1622595950,14080,14060,14080,14060,73
20240313,115500,1621569210,14060,14060,14060,14060,551
20240313,115400,1613822150,14060,14060,14060,14060,200
20240313,115300,1611010150,14060,14070,14070,14060,268
20240313,115200,1607241530,14070,14070,14070,14070,109
20240313,115100,1605707900,14080,14110,14110,14080,2
20240313,115000,1605679710,14060,14060,14060,14060,0
20240313,114900,1605679710,14060,14120,14120,14060,526
20240313,114800,1598283440,14130,14120,14130,14120,676
20240313,114700,1588733320,14120,14100,14120,14100,680
20240313,114600,1579135400,14110,14110,14110,14110,0
20240313,114500,1579135400,14110,14070,14110,14070,198
20240313,114400,1576343940,14100,14070,14100,14060,1064
20240313,114300,1561375170,14060,14070,14070,14060,16
20240313,114200,1561150100,14070,14070,14070,14070,0
20240313,114100,1561150100,14070,14070,14070,14070,41
20240313,114000,1560573230,14070,14070,14070,14070,0
20240313,113900,1560573230,14070,14070,14070,14070,123
20240313,113800,1558842620,14060,14060,14060,14060,0
20240313,113700,1558842620,14060,14080,14080,14060,1300
20240313,113600,1540553450,14090,14080,14090,14080,6
20240313,113500,1540468920,14080,14090,14090,14080,51
20240313,113400,1539750340,14070,14080,14080,14070,40
20240313,113300,1539187240,14080,14080,14080,14080,215
20240313,113200,1536160040,14080,14090,14090,14080,366
20240313,113100,1531005100,14090,14090,14090,14090,92
20240313,113000,1529708820,14090,14090,14090,14090,7
20240313,112900,1529610190,14090,14100,14100,14090,238
20240313,112800,1526255870,14110,14110,14110,14110,138
20240313,112700,1524308690,14120,14120,14120,14120,1
20240313,112600,1524294570,14110,14100,14110,14100,409
20240313,112500,1518527230,14100,14110,14110,14100,30
20240313,112400,1518104030,14110,14120,14120,14110,103
20240313,112300,1516649940,14120,14120,14130,14120,631
20240313,112200,1507735200,14120,14110,14120,14110,712
20240313,112100,1497682710,14110,14100,14110,14100,286
20240313,112000,1493649610,14110,14120,14120,14110,47
20240313,111900,1492985980,14100,14110,14110,14100,259
20240313,111800,1489334070,14110,14110,14110,14110,100
20240313,111700,1487923070,14120,14120,14120,14120,84
20240313,111600,1486736990,14120,14120,14120,14120,20
20240313,111500,1486454590,14120,14080,14120,14080,279
20240313,111400,1482525790,14080,14130,14130,14080,339
20240313,111300,1477741620,14130,14110,14130,14110,394
20240313,111200,1472175020,14100,14090,14100,14090,674
20240313,111100,1462677470,14090,14080,14090,14070,990
20240313,111000,1448733480,14080,14080,14080,14080,5
20240313,110900,1448663080,14080,14060,14080,14060,583
20240313,110800,1440458680,14060,14060,14060,14060,97
20240313,110700,1439094860,14060,14070,14070,14060,901
20240313,110600,1426418240,14070,14050,14070,14050,566
20240313,110500,1418459130,14050,14060,14060,14050,33
20240313,110400,1417995350,14040,14050,14050,14040,300
20240313,110300,1413783140,14050,14050,14050,14050,69
20240313,110200,1412813690,14050,14050,14070,14050,121
20240313,110100,1411113120,14050,14040,14050,14040,754
20240313,110000,1400521440,14030,14040,14040,14030,873
20240313,105900,1388273120,14040,14030,14040,14030,69
20240313,105800,1387304390,14040,14040,14040,14040,96
20240313,105700,1385956550,14040,14040,14040,14040,522
20240313,105600,1378627670,14040,14050,14050,14040,909
20240313,105500,1365860300,14050,14050,14050,14050,50
20240313,105400,1365157800,14050,14050,14050,14050,43
20240313,105300,1364553650,14050,14040,14050,14040,51
20240313,105200,1363837600,14050,14050,14050,14050,82
20240313,105100,1362685500,14070,14080,14080,14070,151
20240313,105000,1360559920,14080,14080,14080,14080,10
20240313,104900,1360419120,14080,14040,14080,14030,167
20240313,104800,1358072900,14090,14090,14090,14090,100
20240313,104700,1356663900,14090,14040,14090,14040,1208
20240313,104600,1339662450,14040,14050,14050,14040,261
20240313,104500,1335995670,14050,14040,14050,14030,223
20240313,104400,1332865190,14050,14040,14060,14040,52
20240313,104300,1332134570,14040,14040,14040,14040,273
20240313,104200,1328301650,14020,14020,14020,14020,0
20240313,104100,1328301650,14020,14050,14050,14020,1875
20240313,104000,1301997890,14060,14060,14060,14050,43
20240313,103900,1301393710,14060,14060,14060,14060,48
20240313,103800,1300718830,14060,14060,14060,14040,22
20240313,103700,1300409530,14060,14030,14060,14030,152
20240313,103600,1298276940,14030,14030,14030,14020,400
20240313,103500,1292667650,14030,14030,14030,14020,460
20240313,103400,1286217040,14030,14030,14030,14030,433
20240313,103300,1280142050,14030,14070,14070,14030,186
20240313,103200,1277530790,14070,14030,14070,14030,6
20240313,103100,1277446410,14080,14020,14080,14020,270
20240313,103000,1273658590,14070,14050,14070,14010,9020
20240313,102900,1147177750,14060,14090,14090,14060,223
20240313,102800,1144041960,14090,14090,14090,14050,3659
20240313,102700,1092599900,14090,14100,14100,14090,101
20240313,102600,1091175900,14090,14090,14090,14090,213
20240313,102500,1088174730,14100,14100,14100,14090,1026
20240313,102400,1073718140,14100,14080,14100,14080,485
20240313,102300,1066888670,14070,14050,14070,14050,1200
20240313,102200,1050020580,14040,14040,14040,14040,221
20240313,102100,1046917740,14040,14050,14050,14040,269
20240313,102000,1043138670,14030,14060,14060,14030,1054
20240313,101900,1028343100,14060,14060,14060,14060,204
20240313,101800,1025474860,14050,14040,14050,14040,34
20240313,101700,1024997190,14050,14050,14050,14050,97
20240313,101600,1023634340,14050,14050,14050,14050,1
20240313,101500,1023620290,14050,14050,14050,14050,170
20240313,101400,1021231790,14050,14040,14050,14040,83
20240313,101300,1020066440,14040,14050,14050,14030,2621
20240313,101200,983271530,14050,14060,14060,14050,1119
20240313,101100,967549380,14050,14060,14060,14050,306
20240313,101000,963247260,14070,14070,14070,14070,203
20240313,100900,960391050,14060,14070,14070,14060,200
20240313,100800,957578050,14060,14060,14060,14060,77
20240313,100700,956495430,14060,14060,14070,14060,1095
20240313,100600,941099630,14060,14060,14060,14050,342
20240313,100500,936292810,14050,14070,14070,14050,154
20240313,100400,934127720,14070,14060,14070,14060,985
20240313,100300,920271480,14060,14060,14060,14040,161
20240313,100200,918010400,14040,14060,14060,14040,795
20240313,100100,906840970,14050,14050,14050,14050,50
20240313,100000,906138470,14060,14050,14060,14050,355
20240313,095900,901150320,14040,14060,14060,14040,2064
20240313,095800,872168900,14060,14070,14070,14060,482
20240313,095700,865391970,14060,14070,14070,14040,3050
20240313,095600,822545530,14060,14070,14070,14060,620
20240313,095500,813826530,14070,14080,14080,14070,46
20240313,095400,813179300,14060,14070,14080,14060,110
20240313,095300,811632320,14070,14070,14080,14070,80
20240313,095200,810506230,14070,14080,14080,14070,113
20240313,095100,808915300,14080,14070,14080,14070,212
20240313,095000,805932440,14070,14070,14070,14070,100
20240313,094900,804525440,14070,14070,14070,14050,603
20240313,094800,796046700,14070,14070,14070,14060,118
20240313,094700,794386940,14070,14080,14080,14060,1158
20240313,094600,778104250,14070,14080,14080,14070,644
20240313,094500,769041530,14090,14090,14090,14070,111
20240313,094400,767477740,14090,14090,14090,14060,541
20240313,094300,759867440,14090,14090,14090,14090,100
20240313,094200,758458440,14080,14080,14080,14080,504
20240313,094100,751362120,14080,14070,14080,14070,502
20240313,094000,744298940,14080,14080,14080,14080,206
20240313,093900,741398460,14080,14090,14090,14080,95
20240313,093800,740060420,14090,14080,14100,14080,370
20240313,093700,734849790,14080,14090,14090,14080,933
20240313,093600,721711440,14090,14080,14100,14080,552
20240313,093500,713932240,14080,14100,14100,14080,217
20240313,093400,710876710,14100,14090,14100,14090,313
20240313,093300,706466500,14100,14090,14100,14090,890
20240313,093200,693917850,14090,14090,14090,14090,132
20240313,093100,692057970,14090,14090,14090,14080,419
20240313,093000,686156240,14080,14100,14100,14080,366
20240313,092900,681001940,14100,14100,14100,14080,625
20240313,092800,672195820,14090,14100,14100,14090,408
20240313,092700,666446060,14090,14090,14090,14090,595
20240313,092600,658062510,14090,14090,14090,14080,279
20240313,092500,654132580,14090,14090,14100,14080,1361
20240313,092400,634960400,14090,14090,14110,14080,365
20240313,092300,629816000,14090,14090,14100,14090,308
20240313,092200,625476260,14090,14100,14100,14090,584
20240313,092100,617245860,14100,14120,14120,14090,2091
20240313,092000,587763080,14120,14130,14130,14120,478
20240313,091900,581011000,14130,14090,14130,14090,467
20240313,091800,574417330,14090,14100,14110,14080,333
20240313,091700,569723810,14100,14070,14100,14060,821
20240313,091600,558173940,14070,14050,14100,14050,506
20240313,091500,551059390,14030,14030,14050,14020,5490
20240313,091400,474018060,14030,14130,14130,14020,13142
20240313,091300,289197250,14130,14200,14210,14130,2854
20240313,091200,248739190,14210,14230,14230,14200,2431
20240313,091100,214168840,14230,14250,14260,14230,1724
20240313,091000,189612830,14260,14270,14270,14260,311
20240313,090900,185177900,14260,14270,14270,14260,142
20240313,090800,183152810,14270,14270,14280,14270,731
20240313,090700,172721430,14270,14270,14290,14250,1865
20240313,090600,146120900,14260,14270,14300,14250,1883
20240313,090500,119266210,14300,14330,14330,14250,1588
20240313,090400,96581740,14310,14350,14360,14310,810
20240313,090300,84967700,14350,14350,14380,14350,728
20240313,090200,74520750,14350,14370,14390,14350,493
20240313,090100,67436310,14410,14370,14410,14360,1267
20240313,090000,49236620,14360,14410,14420,14360,3419