KissMeData/105760/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,200600,2649140090,13790,13790,13790,13790,4605
20240322,200500,2649140090,13790,13790,13790,13790,0
20240322,200400,2649140090,13790,13790,13790,13790,0
20240322,200300,2649140090,13790,13790,13790,13790,0
20240322,200200,2649140090,13790,13790,13790,13790,0
20240322,200100,2649140090,13790,13790,13790,13790,0
20240322,200000,2649140090,13790,13790,13790,13790,0
20240322,195900,2649140090,13790,13790,13790,13790,0
20240322,195800,2649140090,13790,13790,13790,13790,0
20240322,195700,2649140090,13790,13790,13790,13790,0
20240322,195600,2649140090,13790,13790,13790,13790,0
20240322,195500,2649140090,13790,13790,13790,13790,0
20240322,195400,2649140090,13790,13790,13790,13790,0
20240322,195300,2649140090,13790,13790,13790,13790,0
20240322,195200,2649140090,13790,13790,13790,13790,0
20240322,195100,2649140090,13790,13790,13790,13790,0
20240322,195000,2649140090,13790,13790,13790,13790,0
20240322,194900,2649140090,13790,13790,13790,13790,0
20240322,194800,2649140090,13790,13790,13790,13790,0
20240322,194700,2649140090,13790,13790,13790,13790,0
20240322,194600,2649140090,13790,13790,13790,13790,0
20240322,194500,2649140090,13790,13790,13790,13790,0
20240322,194400,2649140090,13790,13790,13790,13790,0
20240322,194300,2649140090,13790,13790,13790,13790,0
20240322,194200,2649140090,13790,13790,13790,13790,0
20240322,194100,2649140090,13790,13790,13790,13790,0
20240322,194000,2649140090,13790,13790,13790,13790,0
20240322,193900,2649140090,13790,13790,13790,13790,0
20240322,193800,2649140090,13790,13790,13790,13790,0
20240322,193700,2649140090,13790,13790,13790,13790,0
20240322,193600,2649140090,13790,13790,13790,13790,4605
20240322,193500,2649140090,13790,13790,13790,13790,0
20240322,193400,2649140090,13790,13790,13790,13790,0
20240322,193300,2649140090,13790,13790,13790,13790,0
20240322,193200,2649140090,13790,13790,13790,13790,0
20240322,193100,2649140090,13790,13790,13790,13790,0
20240322,193000,2649140090,13790,13790,13790,13790,0
20240322,192900,2649140090,13790,13790,13790,13790,0
20240322,192800,2649140090,13790,13790,13790,13790,0
20240322,192700,2649140090,13790,13790,13790,13790,0
20240322,192600,2649140090,13790,13790,13790,13790,0
20240322,192500,2649140090,13790,13790,13790,13790,0
20240322,192400,2649140090,13790,13790,13790,13790,0
20240322,192300,2649140090,13790,13790,13790,13790,0
20240322,192200,2649140090,13790,13790,13790,13790,0
20240322,192100,2649140090,13790,13790,13790,13790,0
20240322,192000,2649140090,13790,13790,13790,13790,0
20240322,191900,2649140090,13790,13790,13790,13790,0
20240322,191800,2649140090,13790,13790,13790,13790,0
20240322,191700,2649140090,13790,13790,13790,13790,0
20240322,191600,2649140090,13790,13790,13790,13790,0
20240322,191500,2649140090,13790,13790,13790,13790,0
20240322,191400,2649140090,13790,13790,13790,13790,0
20240322,191300,2649140090,13790,13790,13790,13790,0
20240322,191200,2649140090,13790,13790,13790,13790,0
20240322,191100,2649140090,13790,13790,13790,13790,0
20240322,191000,2649140090,13790,13790,13790,13790,0
20240322,190900,2649140090,13790,13790,13790,13790,0
20240322,190800,2649140090,13790,13790,13790,13790,0
20240322,190700,2649140090,13790,13790,13790,13790,0
20240322,190600,2649140090,13790,13790,13790,13790,4605
20240322,190500,2649140090,13790,13790,13790,13790,0
20240322,190400,2649140090,13790,13790,13790,13790,0
20240322,190300,2649140090,13790,13790,13790,13790,0
20240322,190200,2649140090,13790,13790,13790,13790,0
20240322,190100,2649140090,13790,13790,13790,13790,0
20240322,190000,2649140090,13790,13790,13790,13790,0
20240322,185900,2649140090,13790,13790,13790,13790,0
20240322,185800,2649140090,13790,13790,13790,13790,0
20240322,185700,2649140090,13790,13790,13790,13790,0
20240322,185600,2649140090,13790,13790,13790,13790,0
20240322,185500,2649140090,13790,13790,13790,13790,0
20240322,185400,2649140090,13790,13790,13790,13790,0
20240322,185300,2649140090,13790,13790,13790,13790,0
20240322,185200,2649140090,13790,13790,13790,13790,0
20240322,185100,2649140090,13790,13790,13790,13790,0
20240322,185000,2649140090,13790,13790,13790,13790,0
20240322,184900,2649140090,13790,13790,13790,13790,0
20240322,184800,2649140090,13790,13790,13790,13790,0
20240322,184700,2649140090,13790,13790,13790,13790,0
20240322,184600,2649140090,13790,13790,13790,13790,0
20240322,184500,2649140090,13790,13790,13790,13790,0
20240322,184400,2649140090,13790,13790,13790,13790,0
20240322,184300,2649140090,13790,13790,13790,13790,0
20240322,184200,2649140090,13790,13790,13790,13790,0
20240322,184100,2649140090,13790,13790,13790,13790,0
20240322,184000,2649140090,13790,13790,13790,13790,0
20240322,183900,2649140090,13790,13790,13790,13790,0
20240322,183800,2649140090,13790,13790,13790,13790,0
20240322,183700,2649140090,13790,13790,13790,13790,0
20240322,183600,2649140090,13790,13790,13790,13790,4605
20240322,183500,2649140090,13790,13790,13790,13790,0
20240322,183400,2649140090,13790,13790,13790,13790,0
20240322,183300,2649140090,13790,13790,13790,13790,0
20240322,183200,2649140090,13790,13790,13790,13790,0
20240322,183100,2649140090,13790,13790,13790,13790,0
20240322,183000,2649140090,13790,13790,13790,13790,0
20240322,182900,2649140090,13790,13790,13790,13790,0
20240322,182800,2649140090,13790,13790,13790,13790,0
20240322,182700,2649140090,13790,13790,13790,13790,0
20240322,182600,2649140090,13790,13790,13790,13790,0
20240322,182500,2649140090,13790,13790,13790,13790,0
20240322,182400,2649140090,13790,13790,13790,13790,0
20240322,182300,2649140090,13790,13790,13790,13790,0
20240322,182200,2649140090,13790,13790,13790,13790,0
20240322,182100,2649140090,13790,13790,13790,13790,0
20240322,182000,2649140090,13790,13790,13790,13790,0
20240322,181900,2649140090,13790,13790,13790,13790,0
20240322,181800,2649140090,13790,13790,13790,13790,0
20240322,181700,2649140090,13790,13790,13790,13790,0
20240322,181600,2649140090,13790,13790,13790,13790,0
20240322,181500,2649140090,13790,13790,13790,13790,0
20240322,181400,2649140090,13790,13790,13790,13790,0
20240322,181300,2649140090,13790,13790,13790,13790,0
20240322,181200,2649140090,13790,13790,13790,13790,0
20240322,181100,2649140090,13790,13790,13790,13790,0
20240322,181000,2649140090,13790,13790,13790,13790,0
20240322,180900,2649140090,13790,13790,13790,13790,0
20240322,180800,2649140090,13790,13790,13790,13790,0
20240322,180700,2649140090,13790,13790,13790,13790,0
20240322,180600,2649140090,13790,13790,13790,13790,4605
20240322,180500,2649140090,13790,13790,13790,13790,0
20240322,180400,2649140090,13790,13790,13790,13790,0
20240322,180300,2649140090,13790,13790,13790,13790,0
20240322,180200,2649140090,13790,13790,13790,13790,0
20240322,180100,2649140090,13790,13790,13790,13790,0
20240322,180000,2649140090,13790,13790,13790,13790,0
20240322,175900,2649140090,13790,13790,13790,13790,0
20240322,175800,2649140090,13790,13790,13790,13790,0
20240322,175700,2649140090,13790,13790,13790,13790,0
20240322,175600,2649140090,13790,13790,13790,13790,0
20240322,175500,2649140090,13790,13790,13790,13790,0
20240322,175400,2649140090,13790,13790,13790,13790,0
20240322,175300,2649140090,13790,13790,13790,13790,0
20240322,175200,2649140090,13790,13790,13790,13790,0
20240322,175100,2649140090,13790,13790,13790,13790,0
20240322,175000,2649140090,13790,13790,13790,13790,0
20240322,174900,2649140090,13790,13790,13790,13790,0
20240322,174800,2649140090,13790,13790,13790,13790,0
20240322,174700,2649140090,13790,13790,13790,13790,0
20240322,174600,2649140090,13790,13790,13790,13790,0
20240322,174500,2649140090,13790,13790,13790,13790,0
20240322,174400,2649140090,13790,13790,13790,13790,0
20240322,174300,2649140090,13790,13790,13790,13790,0
20240322,174200,2649140090,13790,13790,13790,13790,0
20240322,174100,2649140090,13790,13790,13790,13790,0
20240322,174000,2649140090,13790,13790,13790,13790,0
20240322,173900,2649140090,13790,13790,13790,13790,0
20240322,173800,2649140090,13790,13790,13790,13790,0
20240322,173700,2649140090,13790,13790,13790,13790,0
20240322,173600,2649140090,13790,13790,13790,13790,4605
20240322,173500,2649140090,13790,13790,13790,13790,0
20240322,173400,2649140090,13790,13790,13790,13790,0
20240322,173300,2649140090,13790,13790,13790,13790,0
20240322,173200,2649140090,13790,13790,13790,13790,0
20240322,173100,2649140090,13790,13790,13790,13790,0
20240322,173000,2649140090,13790,13790,13790,13790,0
20240322,172900,2649140090,13790,13790,13790,13790,0
20240322,172800,2649140090,13790,13790,13790,13790,0
20240322,172700,2649140090,13790,13790,13790,13790,0
20240322,172600,2649140090,13790,13790,13790,13790,0
20240322,172500,2649140090,13790,13790,13790,13790,0
20240322,172400,2649140090,13790,13790,13790,13790,0
20240322,172300,2649140090,13790,13790,13790,13790,0
20240322,172200,2649140090,13790,13790,13790,13790,0
20240322,172100,2649140090,13790,13790,13790,13790,0
20240322,172000,2649140090,13790,13790,13790,13790,0
20240322,171900,2649140090,13790,13790,13790,13790,0
20240322,171800,2649140090,13790,13790,13790,13790,0
20240322,171700,2649140090,13790,13790,13790,13790,0
20240322,171600,2649140090,13790,13790,13790,13790,0
20240322,171500,2649140090,13790,13790,13790,13790,0
20240322,171400,2649140090,13790,13790,13790,13790,0
20240322,171300,2649140090,13790,13790,13790,13790,0
20240322,171200,2649140090,13790,13790,13790,13790,0
20240322,171100,2649140090,13790,13790,13790,13790,0
20240322,171000,2649140090,13790,13790,13790,13790,0
20240322,170900,2649140090,13790,13790,13790,13790,0
20240322,170800,2649140090,13790,13790,13790,13790,0
20240322,170700,2649140090,13790,13790,13790,13790,0
20240322,170600,2649140090,13790,13790,13790,13790,4605
20240322,170500,2649140090,13790,13790,13790,13790,0
20240322,170400,2649140090,13790,13790,13790,13790,0
20240322,170300,2649140090,13790,13790,13790,13790,0
20240322,170200,2649140090,13790,13790,13790,13790,0
20240322,170100,2649140090,13790,13790,13790,13790,0
20240322,170000,2649140090,13790,13790,13790,13790,0
20240322,165900,2649140090,13790,13790,13790,13790,0
20240322,165800,2649140090,13790,13790,13790,13790,0
20240322,165700,2649140090,13790,13790,13790,13790,0
20240322,165600,2649140090,13790,13790,13790,13790,0
20240322,165500,2649140090,13790,13790,13790,13790,0
20240322,165400,2649140090,13790,13790,13790,13790,0
20240322,165300,2649140090,13790,13790,13790,13790,0
20240322,165200,2649140090,13790,13790,13790,13790,0
20240322,165100,2649140090,13790,13790,13790,13790,0
20240322,165000,2649140090,13790,13790,13790,13790,0
20240322,164900,2649140090,13790,13790,13790,13790,0
20240322,164800,2649140090,13790,13790,13790,13790,0
20240322,164700,2649140090,13790,13790,13790,13790,0
20240322,164600,2649140090,13790,13790,13790,13790,0
20240322,164500,2649140090,13790,13790,13790,13790,0
20240322,164400,2649140090,13790,13790,13790,13790,0
20240322,164300,2649140090,13790,13790,13790,13790,0
20240322,164200,2649140090,13790,13790,13790,13790,0
20240322,164100,2649140090,13790,13790,13790,13790,0
20240322,164000,2649140090,13790,13790,13790,13790,0
20240322,163900,2649140090,13790,13790,13790,13790,0
20240322,163800,2649140090,13790,13790,13790,13790,0
20240322,163700,2649140090,13790,13790,13790,13790,0
20240322,163600,2649140090,13790,13790,13790,13790,4605
20240322,163500,2649140090,13790,13790,13790,13790,0
20240322,163400,2649140090,13790,13790,13790,13790,0
20240322,163300,2649140090,13790,13790,13790,13790,0
20240322,163200,2649140090,13790,13790,13790,13790,0
20240322,163100,2649140090,13790,13790,13790,13790,0
20240322,163000,2649140090,13790,13790,13790,13790,0
20240322,162900,2649140090,13790,13790,13790,13790,0
20240322,162800,2649140090,13790,13790,13790,13790,0
20240322,162700,2649140090,13790,13790,13790,13790,0
20240322,162600,2649140090,13790,13790,13790,13790,0
20240322,162500,2649140090,13790,13790,13790,13790,0
20240322,162400,2649140090,13790,13790,13790,13790,0
20240322,162300,2649140090,13790,13790,13790,13790,0
20240322,162200,2649140090,13790,13790,13790,13790,0
20240322,162100,2649140090,13790,13790,13790,13790,0
20240322,162000,2649140090,13790,13790,13790,13790,0
20240322,161900,2649140090,13790,13790,13790,13790,0
20240322,161800,2649140090,13790,13790,13790,13790,0
20240322,161700,2649140090,13790,13790,13790,13790,0
20240322,161600,2649140090,13790,13790,13790,13790,0
20240322,161500,2649140090,13790,13790,13790,13790,0
20240322,161400,2649140090,13790,13790,13790,13790,0
20240322,161300,2649140090,13790,13790,13790,13790,0
20240322,161200,2649140090,13790,13790,13790,13790,0
20240322,161100,2649140090,13790,13790,13790,13790,0
20240322,161000,2649140090,13790,13790,13790,13790,0
20240322,160900,2649140090,13790,13790,13790,13790,0
20240322,160800,2649140090,13790,13790,13790,13790,0
20240322,160700,2649140090,13790,13790,13790,13790,0
20240322,160600,2649140090,13790,13790,13790,13790,4605
20240322,160500,2649140090,13790,13790,13790,13790,0
20240322,160400,2649140090,13790,13790,13790,13790,0
20240322,160300,2649140090,13790,13790,13790,13790,0
20240322,160200,2649140090,13790,13790,13790,13790,0
20240322,160100,2649140090,13790,13790,13790,13790,0
20240322,160000,2649140090,13790,13790,13790,13790,0
20240322,155900,2649140090,13790,13790,13790,13790,0
20240322,155800,2649140090,13790,13790,13790,13790,0
20240322,155700,2649140090,13790,13790,13790,13790,0
20240322,155600,2649140090,13790,13790,13790,13790,0
20240322,155500,2649140090,13790,13790,13790,13790,0
20240322,155400,2649140090,13790,13790,13790,13790,0
20240322,155300,2649140090,13790,13790,13790,13790,0
20240322,155200,2649140090,13790,13790,13790,13790,0
20240322,155100,2649140090,13790,13790,13790,13790,0
20240322,155000,2649140090,13790,13790,13790,13790,0
20240322,154900,2649140090,13790,13790,13790,13790,0
20240322,154800,2649140090,13790,13790,13790,13790,0
20240322,154700,2649140090,13790,13790,13790,13790,0
20240322,154600,2649140090,13790,13790,13790,13790,0
20240322,154500,2649140090,13790,13790,13790,13790,0
20240322,154400,2649140090,13790,13790,13790,13790,0
20240322,154300,2649140090,13790,13790,13790,13790,0
20240322,154200,2649140090,13790,13790,13790,13790,0
20240322,154100,2649140090,13790,13790,13790,13790,0
20240322,154000,2649140090,13790,13790,13790,13790,0
20240322,153900,2649140090,13790,13790,13790,13790,0
20240322,153800,2649140090,13790,13790,13790,13790,0
20240322,153700,2649140090,13790,13790,13790,13790,0
20240322,153600,2649140090,13790,13790,13790,13790,4605
20240322,153500,2649140090,13790,13790,13790,13790,0
20240322,153400,2649140090,13790,13790,13790,13790,0
20240322,153300,2649140090,13790,13790,13790,13790,0
20240322,153200,2649140090,13790,13790,13790,13790,0
20240322,153100,2649140090,13790,13790,13790,13790,0
20240322,153000,2649140090,13790,13790,13790,13790,4605
20240322,152900,2585637140,13780,13780,13780,13780,0
20240322,152800,2585637140,13780,13780,13780,13780,0
20240322,152700,2585637140,13780,13780,13780,13780,0
20240322,152600,2585637140,13780,13780,13780,13780,0
20240322,152500,2585637140,13780,13780,13780,13780,0
20240322,152400,2585637140,13780,13780,13780,13780,0
20240322,152300,2585637140,13780,13780,13780,13780,0
20240322,152200,2585637140,13780,13780,13780,13780,0
20240322,152100,2585637140,13780,13780,13780,13780,0
20240322,152000,2585637140,13780,13780,13780,13780,0
20240322,151900,2585637140,13780,13750,13780,13740,682
20240322,151800,2576258180,13750,13770,13770,13750,89
20240322,151700,2575033550,13770,13740,13770,13740,283
20240322,151600,2571137390,13740,13770,13770,13740,368
20240322,151500,2566078530,13770,13760,13770,13760,660
20240322,151400,2556993090,13760,13740,13760,13740,733
20240322,151300,2546916890,13740,13740,13750,13740,81
20240322,151200,2545803940,13740,13740,13740,13740,167
20240322,151100,2543509360,13720,13750,13750,13720,240
20240322,151000,2540212940,13740,13740,13740,13740,408
20240322,150900,2534607020,13750,13750,13750,13750,76
20240322,150800,2533562020,13750,13750,13750,13750,37
20240322,150700,2533053270,13750,13750,13750,13750,121
20240322,150600,2531389520,13760,13760,13760,13760,8
20240322,150500,2531279440,13770,13780,13780,13750,406
20240322,150400,2525691140,13780,13740,13790,13740,3914
20240322,150300,2471810230,13740,13740,13740,13740,1095
20240322,150200,2456764930,13750,13710,13750,13710,2485
20240322,150100,2422631130,13710,13700,13720,13700,1381
20240322,150000,2403698430,13700,13690,13700,13690,91
20240322,145900,2402452040,13700,13710,13710,13700,13
20240322,145800,2402273920,13710,13670,13710,13670,213
20240322,145700,2399357990,13670,13670,13670,13660,141
20240322,145600,2397430840,13680,13680,13680,13680,82
20240322,145500,2396309080,13680,13670,13680,13660,132
20240322,145400,2394504090,13670,13660,13670,13660,353
20240322,145300,2389679000,13660,13660,13660,13660,286
20240322,145200,2385772240,13670,13690,13690,13650,4118
20240322,145100,2329471370,13680,13700,13700,13680,1044
20240322,145000,2315172220,13700,13710,13710,13700,106
20240322,144900,2313719760,13700,13700,13700,13700,0
20240322,144800,2313719760,13700,13700,13700,13700,30
20240322,144700,2313308760,13730,13730,13730,13730,450
20240322,144600,2307130260,13700,13710,13710,13700,183
20240322,144500,2304622680,13720,13710,13720,13710,152
20240322,144400,2302537760,13700,13700,13700,13700,88
20240322,144300,2301332160,13700,13700,13700,13700,18
20240322,144200,2301085560,13700,13700,13700,13700,234
20240322,144100,2297879760,13700,13700,13710,13700,1052
20240322,144000,2283465990,13710,13720,13720,13710,362
20240322,143900,2278502790,13720,13720,13720,13720,5
20240322,143800,2278434190,13720,13720,13720,13720,95
20240322,143700,2277130790,13720,13720,13720,13720,82
20240322,143600,2276005750,13740,13740,13740,13740,111
20240322,143500,2274480610,13740,13740,13740,13740,2
20240322,143400,2274453130,13740,13740,13740,13740,0
20240322,143300,2274453130,13740,13740,13740,13740,50
20240322,143200,2273766130,13750,13720,13750,13720,161
20240322,143100,2271553490,13740,13740,13740,13740,0
20240322,143000,2271553490,13740,13740,13740,13740,0
20240322,142900,2271553490,13740,13740,13740,13740,16
20240322,142800,2271333650,13740,13740,13740,13740,84
20240322,142700,2270179490,13740,13740,13740,13740,11
20240322,142600,2270028350,13740,13720,13740,13720,120
20240322,142500,2268381590,13710,13710,13710,13710,126
20240322,142400,2266654130,13710,13700,13710,13700,194
20240322,142300,2263994890,13700,13710,13710,13700,267
20240322,142200,2260336620,13710,13720,13720,13710,299
20240322,142100,2256237180,13720,13720,13720,13720,5
20240322,142000,2256168580,13720,13720,13720,13720,172
20240322,141900,2253808740,13720,13730,13730,13720,1136
20240322,141800,2238214190,13730,13730,13730,13730,153
20240322,141700,2236113500,13730,13730,13730,13730,123
20240322,141600,2234424710,13750,13730,13750,13730,260
20240322,141500,2230853020,13750,13750,13750,13750,304
20240322,141400,2226673020,13760,13730,13760,13730,858
20240322,141300,2214871450,13730,13730,13730,13730,105
20240322,141200,2213429800,13730,13730,13730,13730,0
20240322,141100,2213429800,13730,13730,13730,13730,60
20240322,141000,2212606000,13730,13730,13730,13730,80
20240322,140900,2211507600,13730,13720,13730,13720,84
20240322,140800,2210354800,13720,13720,13720,13720,78
20240322,140700,2209284640,13720,13720,13720,13720,63
20240322,140600,2208420280,13720,13730,13730,13720,49
20240322,140500,2207747720,13740,13750,13750,13740,121
20240322,140400,2206084350,13750,13710,13750,13710,465
20240322,140300,2199701500,13710,13710,13710,13710,123
20240322,140200,2198015170,13710,13740,13740,13710,1300
20240322,140100,2180185360,13750,13750,13750,13750,11
20240322,140000,2180034110,13760,13760,13760,13740,51
20240322,135900,2179332930,13730,13760,13760,13730,83
20240322,135800,2178192700,13760,13760,13760,13760,30
20240322,135700,2177779900,13760,13730,13760,13730,1578
20240322,135600,2156076110,13730,13720,13730,13710,398
20240322,135500,2150614660,13720,13720,13720,13720,181
20240322,135400,2148131340,13720,13690,13720,13680,1026
20240322,135300,2134079740,13690,13680,13690,13670,1479
20240322,135200,2113849780,13680,13680,13680,13670,621
20240322,135100,2105357500,13680,13680,13680,13680,404
20240322,135000,2099830780,13680,13680,13680,13680,61
20240322,134900,2098996300,13680,13660,13680,13660,1665
20240322,134800,2076225670,13650,13640,13650,13640,302
20240322,134700,2072103380,13640,13640,13650,13640,244
20240322,134600,2068775210,13640,13640,13640,13640,0
20240322,134500,2068775210,13640,13640,13640,13640,52
20240322,134400,2068065930,13640,13640,13640,13640,10
20240322,134300,2067929530,13640,13640,13640,13630,70
20240322,134200,2066975060,13640,13640,13640,13640,153
20240322,134100,2064888140,13640,13640,13640,13640,27
20240322,134000,2064519860,13640,13630,13640,13630,164
20240322,133900,2062283160,13630,13630,13630,13630,261
20240322,133800,2058725730,13640,13640,13640,13640,4
20240322,133700,2058671170,13640,13630,13640,13630,52
20240322,133600,2057962390,13640,13640,13640,13640,0
20240322,133500,2057962390,13640,13640,13640,13640,376
20240322,133400,2052833750,13650,13660,13660,13650,16
20240322,133300,2052615250,13650,13660,13660,13650,31
20240322,133200,2052192090,13660,13650,13680,13650,1051
20240322,133100,2037827620,13640,13620,13640,13610,1857
20240322,133000,2012524860,13630,13620,13630,13620,56
20240322,132900,2011761840,13620,13620,13620,13620,178
20240322,132800,2009337480,13630,13630,13630,13630,2
20240322,132700,2009310220,13630,13630,13630,13630,15
20240322,132600,2009105770,13630,13630,13630,13630,0
20240322,132500,2009105770,13630,13630,13630,13630,165
20240322,132400,2006856820,13630,13620,13630,13620,56
20240322,132300,2006093800,13620,13620,13620,13620,26
20240322,132200,2005739680,13620,13620,13620,13620,132
20240322,132100,2003941840,13620,13620,13620,13620,28
20240322,132000,2003560480,13620,13620,13620,13620,26
20240322,131900,2003206360,13620,13620,13620,13620,68
20240322,131800,2002280200,13620,13630,13630,13620,16
20240322,131700,2002062130,13630,13640,13640,13630,298
20240322,131600,1998000380,13630,13630,13630,13630,100
20240322,131500,1996637380,13630,13630,13630,13630,561
20240322,131400,1988990950,13630,13630,13630,13630,22
20240322,131300,1988691090,13630,13630,13630,13630,1
20240322,131200,1988677460,13630,13630,13630,13630,525
20240322,131100,1981521710,13630,13630,13630,13630,26
20240322,131000,1981167330,13630,13630,13630,13630,26
20240322,130900,1980812950,13630,13640,13640,13630,296
20240322,130800,1976778170,13630,13630,13630,13630,20
20240322,130700,1976505570,13630,13630,13630,13630,62
20240322,130600,1975660510,13630,13630,13630,13630,277
20240322,130500,1971885000,13630,13600,13630,13600,15
20240322,130400,1971680700,13600,13600,13600,13600,1938
20240322,130300,1945323900,13600,13620,13620,13600,4788
20240322,130200,1880173960,13620,13620,13620,13620,181
20240322,130100,1877708740,13620,13620,13620,13620,643
20240322,130000,1868951080,13620,13640,13640,13620,62
20240322,125900,1868106090,13640,13640,13640,13640,1
20240322,125800,1868092450,13640,13620,13640,13620,288
20240322,125700,1864166820,13620,13620,13620,13620,183
20240322,125600,1861674360,13620,13630,13630,13620,129
20240322,125500,1859916190,13630,13630,13630,13630,102
20240322,125400,1858525930,13630,13630,13630,13630,2
20240322,125300,1858498670,13630,13630,13630,13630,32
20240322,125200,1858062510,13630,13630,13630,13630,124
20240322,125100,1856372390,13630,13630,13630,13630,218
20240322,125000,1853401050,13630,13630,13630,13630,316
20240322,124900,1849093970,13630,13630,13630,13630,0
20240322,124800,1849093970,13630,13630,13630,13630,140
20240322,124700,1847185770,13630,13640,13640,13630,230
20240322,124600,1844050100,13640,13640,13640,13640,103
20240322,124500,1842645180,13640,13640,13650,13640,128
20240322,124400,1840899220,13640,13640,13640,13640,15
20240322,124300,1840694620,13650,13660,13660,13650,67
20240322,124200,1839779890,13660,13660,13660,13660,1
20240322,124100,1839766230,13660,13650,13660,13650,7
20240322,124000,1839670670,13650,13650,13650,13650,135
20240322,123900,1837827920,13650,13650,13650,13640,99
20240322,123800,1836476770,13650,13650,13650,13650,120
20240322,123700,1834838770,13650,13650,13650,13650,203
20240322,123600,1832067820,13650,13650,13650,13650,3
20240322,123500,1832026870,13650,13650,13650,13650,0
20240322,123400,1832026870,13650,13650,13650,13650,1
20240322,123300,1832013220,13660,13650,13660,13650,382
20240322,123200,1826795500,13650,13650,13650,13650,146
20240322,123100,1824802600,13640,13640,13640,13640,90
20240322,123000,1823575000,13640,13630,13640,13630,205
20240322,122900,1820779860,13630,13620,13630,13620,128
20240322,122800,1819035500,13630,13630,13630,13630,1
20240322,122700,1819021870,13640,13640,13640,13640,6
20240322,122600,1818940030,13640,13630,13640,13630,400
20240322,122500,1813487180,13630,13630,13630,13630,10
20240322,122400,1813350880,13610,13620,13620,13610,460
20240322,122300,1807089780,13620,13620,13620,13620,212
20240322,122200,1804202340,13620,13610,13620,13610,27
20240322,122100,1803834860,13610,13620,13620,13610,136
20240322,122000,1801983390,13620,13620,13620,13620,1
20240322,121900,1801969770,13620,13620,13620,13620,10
20240322,121800,1801833570,13620,13620,13620,13610,302
20240322,121700,1797720530,13620,13620,13620,13620,2
20240322,121600,1797693290,13620,13620,13620,13620,11
20240322,121500,1797543470,13610,13600,13610,13600,411
20240322,121400,1791952030,13610,13610,13610,13610,4
20240322,121300,1791897590,13610,13610,13610,13610,2
20240322,121200,1791870370,13620,13600,13620,13600,126
20240322,121100,1790154770,13600,13610,13610,13600,800
20240322,121000,1779274760,13610,13610,13610,13610,255
20240322,120900,1775804210,13610,13610,13610,13610,41
20240322,120800,1775246200,13610,13600,13610,13600,226
20240322,120700,1772172580,13610,13610,13610,13610,15
20240322,120600,1771968430,13610,13620,13620,13610,27
20240322,120500,1771600800,13620,13620,13620,13620,0
20240322,120400,1771600800,13620,13620,13620,13620,127
20240322,120300,1769871060,13620,13620,13620,13620,0
20240322,120200,1769871060,13620,13600,13620,13600,85
20240322,120100,1768713440,13620,13610,13620,13590,2384
20240322,120000,1736302380,13610,13610,13610,13610,26
20240322,115900,1735948520,13610,13610,13610,13610,80
20240322,115800,1734859720,13620,13620,13620,13610,122
20240322,115700,1733198490,13620,13620,13620,13620,22
20240322,115600,1732898850,13620,13610,13620,13610,167
20240322,115500,1730625650,13610,13600,13610,13600,85
20240322,115400,1729469060,13600,13600,13600,13600,68
20240322,115300,1728544260,13600,13610,13610,13600,199
20240322,115200,1725837810,13610,13600,13610,13600,219
20240322,115100,1722859090,13600,13600,13600,13600,5
20240322,115000,1722791090,13600,13610,13610,13600,50
20240322,114900,1722110990,13610,13620,13620,13610,810
20240322,114800,1711086870,13620,13620,13620,13620,32
20240322,114700,1710651030,13620,13620,13620,13620,9
20240322,114600,1710528450,13620,13620,13620,13620,2
20240322,114500,1710501210,13620,13610,13620,13610,289
20240322,114400,1706567440,13610,13610,13610,13610,16
20240322,114300,1706349680,13610,13610,13610,13600,161
20240322,114200,1704158480,13610,13610,13610,13610,5
20240322,114100,1704090430,13610,13610,13610,13610,0
20240322,114000,1704090430,13610,13610,13610,13610,5
20240322,113900,1704022380,13610,13600,13610,13600,201
20240322,113800,1701288770,13590,13590,13590,13590,26
20240322,113700,1700935430,13590,13590,13590,13590,137
20240322,113600,1699073600,13590,13600,13600,13590,339
20240322,113500,1694466500,13590,13600,13600,13590,167
20240322,113400,1692195310,13600,13600,13600,13590,72
20240322,113300,1691216260,13600,13600,13600,13600,11
20240322,113200,1691066660,13600,13600,13600,13600,113
20240322,113100,1689529860,13590,13600,13600,13590,153
20240322,113000,1687449400,13590,13600,13600,13590,367
20240322,112900,1682461370,13600,13600,13600,13600,262
20240322,112800,1678898170,13590,13600,13600,13590,616
20240322,112700,1670526670,13600,13600,13600,13600,13
20240322,112600,1670349870,13600,13610,13610,13600,371
20240322,112500,1665302740,13610,13610,13620,13610,316
20240322,112400,1661001930,13620,13620,13620,13620,4
20240322,112300,1660947450,13610,13610,13610,13610,126
20240322,112200,1659232590,13610,13600,13610,13600,164
20240322,112100,1657000810,13590,13590,13590,13590,26
20240322,112000,1656647470,13590,13600,13600,13590,430
20240322,111900,1650803170,13590,13610,13610,13590,2226
20240322,111800,1620537660,13620,13610,13620,13610,3
20240322,111700,1620496810,13610,13620,13620,13610,389
20240322,111600,1615201440,13620,13620,13620,13620,20
20240322,111500,1614929040,13620,13620,13620,13610,297
20240322,111400,1610885800,13610,13610,13620,13610,730
20240322,111300,1600950400,13620,13620,13620,13620,0
20240322,111200,1600950400,13620,13630,13630,13620,24
20240322,111100,1600623420,13630,13610,13630,13610,178
20240322,111000,1598197350,13610,13610,13610,13610,26
20240322,110900,1597843490,13610,13620,13620,13610,663
20240322,110800,1588818590,13610,13610,13620,13610,27
20240322,110700,1588451020,13610,13610,13620,13610,208
20240322,110600,1585620030,13610,13610,13610,13610,158
20240322,110500,1583469650,13610,13610,13610,13610,36
20240322,110400,1582979690,13610,13610,13610,13610,26
20240322,110300,1582625830,13640,13610,13640,13590,51
20240322,110200,1581932340,13590,13640,13640,13590,664
20240322,110100,1572898310,13640,13640,13640,13640,55
20240322,110000,1572148110,13640,13640,13640,13640,314
20240322,105900,1567865150,13640,13640,13640,13620,62
20240322,105800,1567019590,13640,13610,13640,13600,477
20240322,105700,1560528840,13610,13610,13610,13600,1099
20240322,105600,1545580370,13610,13600,13610,13590,1427
20240322,105500,1526175530,13600,13610,13610,13600,702
20240322,105400,1516626320,13610,13610,13610,13600,1928
20240322,105300,1490402940,13600,13650,13650,13600,7023
20240322,105200,1394876100,13610,13650,13680,13610,4311
20240322,105100,1336132620,13650,13650,13680,13650,241
20240322,105000,1332842930,13650,13680,13680,13650,1724
20240322,104900,1309282890,13680,13690,13690,13680,26
20240322,104800,1308926960,13690,13690,13690,13690,11
20240322,104700,1308776370,13690,13690,13690,13690,39
20240322,104600,1308242460,13690,13690,13690,13690,32
20240322,104500,1307804380,13690,13690,13690,13690,121
20240322,104400,1306147890,13690,13700,13700,13690,101
20240322,104300,1304765120,13690,13690,13690,13690,144
20240322,104200,1302793760,13710,13690,13710,13690,32
20240322,104100,1302355640,13710,13710,13710,13710,1
20240322,104000,1302341930,13710,13690,13710,13670,1025
20240322,103900,1288321810,13690,13690,13690,13690,588
20240322,103800,1280272090,13690,13730,13730,13690,1470
20240322,103700,1260133200,13710,13720,13730,13710,684
20240322,103600,1250755380,13730,13730,13730,13720,86
20240322,103500,1249575100,13730,13730,13730,13730,80
20240322,103400,1248476700,13730,13720,13730,13720,61
20240322,103300,1247639440,13730,13730,13730,13730,260
20240322,103200,1244069640,13730,13730,13730,13720,64
20240322,103100,1243191450,13730,13730,13730,13730,10
20240322,103000,1243054150,13730,13720,13730,13720,1414
20240322,102900,1223652850,13720,13720,13730,13720,251
20240322,102800,1220209120,13730,13730,13740,13730,36
20240322,102700,1219714820,13750,13750,13760,13730,16
20240322,102600,1219494900,13760,13760,13760,13750,16
20240322,102500,1219274790,13760,13760,13760,13760,7
20240322,102400,1219178470,13760,13730,13760,13730,259
20240322,102300,1215620580,13720,13720,13730,13700,1042
20240322,102200,1201341310,13720,13740,13740,13720,108
20240322,102100,1199858200,13740,13740,13740,13740,34
20240322,102000,1199391040,13740,13730,13740,13730,47
20240322,101900,1198745640,13740,13730,13740,13730,97
20240322,101800,1197413620,13730,13730,13740,13700,1057
20240322,101700,1182919870,13740,13740,13740,13740,4
20240322,101600,1182864910,13740,13720,13740,13720,149
20240322,101500,1180819710,13720,13720,13720,13720,1138
20240322,101400,1165206350,13720,13710,13720,13710,112
20240322,101300,1163670770,13710,13700,13710,13700,139
20240322,101200,1161766450,13710,13720,13720,13710,245
20240322,101100,1158406590,13720,13720,13720,13720,142
20240322,101000,1156458350,13720,13720,13720,13720,97
20240322,100900,1155127510,13730,13700,13730,13700,98
20240322,100800,1153783560,13700,13710,13710,13700,9
20240322,100700,1153660240,13700,13680,13700,13670,2065
20240322,100600,1125380460,13670,13670,13670,13660,87
20240322,100500,1124191180,13660,13650,13660,13650,36
20240322,100400,1123699770,13650,13650,13660,13650,247
20240322,100300,1120327210,13640,13660,13660,13640,81
20240322,100200,1119221860,13640,13670,13670,13630,1898
20240322,100100,1093324940,13670,13680,13680,13670,14
20240322,100000,1093133450,13690,13690,13690,13690,1
20240322,095900,1093119760,13660,13690,13690,13650,959
20240322,095800,1080019120,13690,13660,13690,13660,683
20240322,095700,1070689220,13660,13670,13670,13660,142
20240322,095600,1068749300,13650,13680,13690,13650,462
20240322,095500,1062426830,13690,13690,13690,13690,12
20240322,095400,1062262550,13690,13690,13690,13650,1857
20240322,095300,1036899220,13690,13680,13690,13670,853
20240322,095200,1025225060,13680,13630,13690,13630,552
20240322,095100,1017695050,13640,13690,13690,13640,1604
20240322,095000,995795550,13690,13670,13690,13670,135
20240322,094900,993947560,13670,13650,13670,13640,1055
20240322,094800,979550290,13650,13690,13690,13640,2352
20240322,094700,947432960,13690,13670,13690,13670,584
20240322,094600,939449640,13700,13700,13700,13670,523
20240322,094500,932297450,13660,13660,13660,13650,2796
20240322,094400,894123220,13660,13700,13700,13660,4362
20240322,094300,834499550,13700,13690,13700,13690,1008
20240322,094200,820691110,13690,13740,13740,13660,14316
20240322,094100,624579380,13740,13750,13790,13730,2995
20240322,094000,583421850,13740,13770,13770,13740,2502
20240322,093900,549001070,13790,13810,13810,13770,986
20240322,093800,535405800,13820,13820,13820,13820,8
20240322,093700,535295240,13800,13820,13820,13790,370
20240322,093600,530186110,13820,13810,13840,13810,119
20240322,093500,528542480,13810,13800,13810,13800,83
20240322,093400,527396530,13800,13810,13810,13800,219
20240322,093300,524373820,13790,13790,13790,13780,1298
20240322,093200,506475530,13790,13780,13790,13780,823
20240322,093100,495127480,13790,13770,13790,13770,376
20240322,093000,489949120,13770,13780,13780,13770,692
20240322,092900,480414040,13790,13790,13800,13780,751
20240322,092800,470057780,13800,13810,13810,13790,218
20240322,092700,467050010,13790,13790,13810,13790,552
20240322,092600,459437540,13800,13810,13810,13800,3363
20240322,092500,413021830,13820,13830,13830,13820,170
20240322,092400,410672360,13830,13840,13840,13830,197
20240322,092300,407947820,13840,13850,13850,13830,458
20240322,092200,401609550,13830,13820,13830,13820,56
20240322,092100,400835370,13820,13780,13820,13780,662
20240322,092000,391694240,13780,13810,13810,13780,210
20240322,091900,388796160,13810,13800,13810,13790,3200
20240322,091800,344619920,13790,13800,13810,13720,8922
20240322,091700,221825380,13800,13810,13810,13790,819
20240322,091600,210520300,13840,13840,13840,13800,1210
20240322,091500,193810810,13840,13820,13840,13820,51
20240322,091400,193105690,13820,13820,13850,13810,560
20240322,091300,185369820,13820,13870,13870,13810,529
20240322,091200,178062170,13850,13900,13900,13800,5576
20240322,091100,100956120,13900,13910,13910,13900,289
20240322,091000,96939000,13920,13910,13920,13900,1174
20240322,090900,80610390,13910,13910,13920,13900,646
20240322,090800,71623420,13920,13970,13970,13910,981
20240322,090700,57963120,13950,14000,14000,13950,340
20240322,090600,53206920,14000,13990,14000,13990,446
20240322,090500,46963220,14000,14000,14000,14000,214
20240322,090400,43967220,14010,14000,14020,14000,569
20240322,090300,35998550,14000,14000,14000,14000,332
20240322,090200,31350550,13960,13960,13960,13960,165
20240322,090100,29047150,13960,13960,13960,13960,301
20240322,090000,24845190,13960,13900,13970,13900,1786