KissMeData/114090/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,201100,1650517100,12280,12280,12280,12280,29382
20240314,201000,1650517100,12280,12280,12280,12280,0
20240314,200900,1650517100,12280,12280,12280,12280,0
20240314,200800,1650517100,12280,12280,12280,12280,0
20240314,200700,1650517100,12280,12280,12280,12280,0
20240314,200600,1650517100,12280,12280,12280,12280,0
20240314,200500,1650517100,12280,12280,12280,12280,0
20240314,200400,1650517100,12280,12280,12280,12280,0
20240314,200300,1650517100,12280,12280,12280,12280,0
20240314,200200,1650517100,12280,12280,12280,12280,0
20240314,200100,1650517100,12280,12280,12280,12280,0
20240314,200000,1650517100,12280,12280,12280,12280,0
20240314,195900,1650517100,12280,12280,12280,12280,0
20240314,195800,1650517100,12280,12280,12280,12280,0
20240314,195700,1650517100,12280,12280,12280,12280,0
20240314,195600,1650517100,12280,12280,12280,12280,0
20240314,195500,1650517100,12280,12280,12280,12280,0
20240314,195400,1650517100,12280,12280,12280,12280,0
20240314,195300,1650517100,12280,12280,12280,12280,0
20240314,195200,1650517100,12280,12280,12280,12280,0
20240314,195100,1650517100,12280,12280,12280,12280,0
20240314,195000,1650517100,12280,12280,12280,12280,0
20240314,194900,1650517100,12280,12280,12280,12280,0
20240314,194800,1650517100,12280,12280,12280,12280,0
20240314,194700,1650517100,12280,12280,12280,12280,0
20240314,194600,1650517100,12280,12280,12280,12280,0
20240314,194500,1650517100,12280,12280,12280,12280,0
20240314,194400,1650517100,12280,12280,12280,12280,0
20240314,194300,1650517100,12280,12280,12280,12280,0
20240314,194200,1650517100,12280,12280,12280,12280,0
20240314,194100,1650517100,12280,12280,12280,12280,29382
20240314,194000,1650517100,12280,12280,12280,12280,0
20240314,193900,1650517100,12280,12280,12280,12280,0
20240314,193800,1650517100,12280,12280,12280,12280,0
20240314,193700,1650517100,12280,12280,12280,12280,0
20240314,193600,1650517100,12280,12280,12280,12280,0
20240314,193500,1650517100,12280,12280,12280,12280,0
20240314,193400,1650517100,12280,12280,12280,12280,0
20240314,193300,1650517100,12280,12280,12280,12280,0
20240314,193200,1650517100,12280,12280,12280,12280,0
20240314,193100,1650517100,12280,12280,12280,12280,0
20240314,193000,1650517100,12280,12280,12280,12280,0
20240314,192900,1650517100,12280,12280,12280,12280,0
20240314,192800,1650517100,12280,12280,12280,12280,0
20240314,192700,1650517100,12280,12280,12280,12280,0
20240314,192600,1650517100,12280,12280,12280,12280,0
20240314,192500,1650517100,12280,12280,12280,12280,0
20240314,192400,1650517100,12280,12280,12280,12280,0
20240314,192300,1650517100,12280,12280,12280,12280,0
20240314,192200,1650517100,12280,12280,12280,12280,0
20240314,192100,1650517100,12280,12280,12280,12280,0
20240314,192000,1650517100,12280,12280,12280,12280,0
20240314,191900,1650517100,12280,12280,12280,12280,0
20240314,191800,1650517100,12280,12280,12280,12280,0
20240314,191700,1650517100,12280,12280,12280,12280,0
20240314,191600,1650517100,12280,12280,12280,12280,0
20240314,191500,1650517100,12280,12280,12280,12280,0
20240314,191400,1650517100,12280,12280,12280,12280,0
20240314,191300,1650517100,12280,12280,12280,12280,0
20240314,191200,1650517100,12280,12280,12280,12280,0
20240314,191100,1650517100,12280,12280,12280,12280,29382
20240314,191000,1650517100,12280,12280,12280,12280,0
20240314,190900,1650517100,12280,12280,12280,12280,0
20240314,190800,1650517100,12280,12280,12280,12280,0
20240314,190700,1650517100,12280,12280,12280,12280,0
20240314,190600,1650517100,12280,12280,12280,12280,0
20240314,190500,1650517100,12280,12280,12280,12280,0
20240314,190400,1650517100,12280,12280,12280,12280,0
20240314,190300,1650517100,12280,12280,12280,12280,0
20240314,190200,1650517100,12280,12280,12280,12280,0
20240314,190100,1650517100,12280,12280,12280,12280,0
20240314,190000,1650517100,12280,12280,12280,12280,0
20240314,185900,1650517100,12280,12280,12280,12280,0
20240314,185800,1650517100,12280,12280,12280,12280,0
20240314,185700,1650517100,12280,12280,12280,12280,0
20240314,185600,1650517100,12280,12280,12280,12280,0
20240314,185500,1650517100,12280,12280,12280,12280,0
20240314,185400,1650517100,12280,12280,12280,12280,0
20240314,185300,1650517100,12280,12280,12280,12280,0
20240314,185200,1650517100,12280,12280,12280,12280,0
20240314,185100,1650517100,12280,12280,12280,12280,0
20240314,185000,1650517100,12280,12280,12280,12280,0
20240314,184900,1650517100,12280,12280,12280,12280,0
20240314,184800,1650517100,12280,12280,12280,12280,0
20240314,184700,1650517100,12280,12280,12280,12280,0
20240314,184600,1650517100,12280,12280,12280,12280,0
20240314,184500,1650517100,12280,12280,12280,12280,0
20240314,184400,1650517100,12280,12280,12280,12280,0
20240314,184300,1650517100,12280,12280,12280,12280,0
20240314,184200,1650517100,12280,12280,12280,12280,0
20240314,184100,1650517100,12280,12280,12280,12280,29382
20240314,184000,1650517100,12280,12280,12280,12280,0
20240314,183900,1650517100,12280,12280,12280,12280,0
20240314,183800,1650517100,12280,12280,12280,12280,0
20240314,183700,1650517100,12280,12280,12280,12280,0
20240314,183600,1650517100,12280,12280,12280,12280,0
20240314,183500,1650517100,12280,12280,12280,12280,0
20240314,183400,1650517100,12280,12280,12280,12280,0
20240314,183300,1650517100,12280,12280,12280,12280,0
20240314,183200,1650517100,12280,12280,12280,12280,0
20240314,183100,1650517100,12280,12280,12280,12280,0
20240314,183000,1650517100,12280,12280,12280,12280,0
20240314,182900,1650517100,12280,12280,12280,12280,0
20240314,182800,1650517100,12280,12280,12280,12280,0
20240314,182700,1650517100,12280,12280,12280,12280,0
20240314,182600,1650517100,12280,12280,12280,12280,0
20240314,182500,1650517100,12280,12280,12280,12280,0
20240314,182400,1650517100,12280,12280,12280,12280,0
20240314,182300,1650517100,12280,12280,12280,12280,0
20240314,182200,1650517100,12280,12280,12280,12280,0
20240314,182100,1650517100,12280,12280,12280,12280,0
20240314,182000,1650517100,12280,12280,12280,12280,0
20240314,181900,1650517100,12280,12280,12280,12280,0
20240314,181800,1650517100,12280,12280,12280,12280,0
20240314,181700,1650517100,12280,12280,12280,12280,0
20240314,181600,1650517100,12280,12280,12280,12280,0
20240314,181500,1650517100,12280,12280,12280,12280,0
20240314,181400,1650517100,12280,12280,12280,12280,0
20240314,181300,1650517100,12280,12280,12280,12280,0
20240314,181200,1650517100,12280,12280,12280,12280,0
20240314,181100,1650517100,12280,12280,12280,12280,29382
20240314,181000,1650517100,12280,12280,12280,12280,0
20240314,180900,1650517100,12280,12280,12280,12280,0
20240314,180800,1650517100,12280,12280,12280,12280,0
20240314,180700,1650517100,12280,12280,12280,12280,0
20240314,180600,1650517100,12280,12280,12280,12280,0
20240314,180500,1650517100,12280,12280,12280,12280,0
20240314,180400,1650517100,12280,12280,12280,12280,0
20240314,180300,1650517100,12280,12280,12280,12280,0
20240314,180200,1650517100,12280,12280,12280,12280,0
20240314,180100,1650517100,12280,12280,12280,12280,0
20240314,180000,1650517100,12280,12280,12280,12280,0
20240314,175900,1650517100,12280,12280,12280,12280,0
20240314,175800,1650517100,12280,12280,12280,12280,0
20240314,175700,1650517100,12280,12280,12280,12280,0
20240314,175600,1650517100,12280,12280,12280,12280,0
20240314,175500,1650517100,12280,12280,12280,12280,0
20240314,175400,1650517100,12280,12280,12280,12280,0
20240314,175300,1650517100,12280,12280,12280,12280,0
20240314,175200,1650517100,12280,12280,12280,12280,0
20240314,175100,1650517100,12280,12280,12280,12280,0
20240314,175000,1650517100,12280,12280,12280,12280,0
20240314,174900,1650517100,12280,12280,12280,12280,0
20240314,174800,1650517100,12280,12280,12280,12280,0
20240314,174700,1650517100,12280,12280,12280,12280,0
20240314,174600,1650517100,12280,12280,12280,12280,0
20240314,174500,1650517100,12280,12280,12280,12280,0
20240314,174400,1650517100,12280,12280,12280,12280,0
20240314,174300,1650517100,12280,12280,12280,12280,0
20240314,174200,1650517100,12280,12280,12280,12280,0
20240314,174100,1650517100,12280,12280,12280,12280,29382
20240314,174000,1650517100,12280,12280,12280,12280,0
20240314,173900,1650517100,12280,12280,12280,12280,0
20240314,173800,1650517100,12280,12280,12280,12280,0
20240314,173700,1650517100,12280,12280,12280,12280,0
20240314,173600,1650517100,12280,12280,12280,12280,0
20240314,173500,1650517100,12280,12280,12280,12280,0
20240314,173400,1650517100,12280,12280,12280,12280,0
20240314,173300,1650517100,12280,12280,12280,12280,0
20240314,173200,1650517100,12280,12280,12280,12280,0
20240314,173100,1650517100,12280,12280,12280,12280,0
20240314,173000,1650517100,12280,12280,12280,12280,0
20240314,172900,1650517100,12280,12280,12280,12280,0
20240314,172800,1650517100,12280,12280,12280,12280,0
20240314,172700,1650517100,12280,12280,12280,12280,0
20240314,172600,1650517100,12280,12280,12280,12280,0
20240314,172500,1650517100,12280,12280,12280,12280,0
20240314,172400,1650517100,12280,12280,12280,12280,0
20240314,172300,1650517100,12280,12280,12280,12280,0
20240314,172200,1650517100,12280,12280,12280,12280,0
20240314,172100,1650517100,12280,12280,12280,12280,0
20240314,172000,1650517100,12280,12280,12280,12280,0
20240314,171900,1650517100,12280,12280,12280,12280,0
20240314,171800,1650517100,12280,12280,12280,12280,0
20240314,171700,1650517100,12280,12280,12280,12280,0
20240314,171600,1650517100,12280,12280,12280,12280,0
20240314,171500,1650517100,12280,12280,12280,12280,0
20240314,171400,1650517100,12280,12280,12280,12280,0
20240314,171300,1650517100,12280,12280,12280,12280,0
20240314,171200,1650517100,12280,12280,12280,12280,0
20240314,171100,1650517100,12280,12280,12280,12280,29382
20240314,171000,1650517100,12280,12280,12280,12280,0
20240314,170900,1650517100,12280,12280,12280,12280,0
20240314,170800,1650517100,12280,12280,12280,12280,0
20240314,170700,1650517100,12280,12280,12280,12280,0
20240314,170600,1650517100,12280,12280,12280,12280,0
20240314,170500,1650517100,12280,12280,12280,12280,0
20240314,170400,1650517100,12280,12280,12280,12280,0
20240314,170300,1650517100,12280,12280,12280,12280,0
20240314,170200,1650517100,12280,12280,12280,12280,0
20240314,170100,1650517100,12280,12280,12280,12280,0
20240314,170000,1650517100,12280,12280,12280,12280,0
20240314,165900,1650517100,12280,12280,12280,12280,0
20240314,165800,1650517100,12280,12280,12280,12280,0
20240314,165700,1650517100,12280,12280,12280,12280,0
20240314,165600,1650517100,12280,12280,12280,12280,0
20240314,165500,1650517100,12280,12280,12280,12280,0
20240314,165400,1650517100,12280,12280,12280,12280,0
20240314,165300,1650517100,12280,12280,12280,12280,0
20240314,165200,1650517100,12280,12280,12280,12280,0
20240314,165100,1650517100,12280,12280,12280,12280,0
20240314,165000,1650517100,12280,12280,12280,12280,0
20240314,164900,1650517100,12280,12280,12280,12280,0
20240314,164800,1650517100,12280,12280,12280,12280,0
20240314,164700,1650517100,12280,12280,12280,12280,0
20240314,164600,1650517100,12280,12280,12280,12280,0
20240314,164500,1650517100,12280,12280,12280,12280,0
20240314,164400,1650517100,12280,12280,12280,12280,0
20240314,164300,1650517100,12280,12280,12280,12280,0
20240314,164200,1650517100,12280,12280,12280,12280,0
20240314,164100,1650517100,12280,12280,12280,12280,29382
20240314,164000,1650517100,12280,12280,12280,12280,0
20240314,163900,1650517100,12280,12280,12280,12280,0
20240314,163800,1650517100,12280,12280,12280,12280,0
20240314,163700,1650517100,12280,12280,12280,12280,0
20240314,163600,1650517100,12280,12280,12280,12280,0
20240314,163500,1650517100,12280,12280,12280,12280,0
20240314,163400,1650517100,12280,12280,12280,12280,0
20240314,163300,1650517100,12280,12280,12280,12280,0
20240314,163200,1650517100,12280,12280,12280,12280,0
20240314,163100,1650517100,12280,12280,12280,12280,0
20240314,163000,1650517100,12280,12280,12280,12280,0
20240314,162900,1650517100,12280,12280,12280,12280,0
20240314,162800,1650517100,12280,12280,12280,12280,0
20240314,162700,1650517100,12280,12280,12280,12280,0
20240314,162600,1650517100,12280,12280,12280,12280,0
20240314,162500,1650517100,12280,12280,12280,12280,0
20240314,162400,1650517100,12280,12280,12280,12280,0
20240314,162300,1650517100,12280,12280,12280,12280,0
20240314,162200,1650517100,12280,12280,12280,12280,0
20240314,162100,1650517100,12280,12280,12280,12280,0
20240314,162000,1650517100,12280,12280,12280,12280,0
20240314,161900,1650517100,12280,12280,12280,12280,0
20240314,161800,1650517100,12280,12280,12280,12280,0
20240314,161700,1650517100,12280,12280,12280,12280,0
20240314,161600,1650517100,12280,12280,12280,12280,0
20240314,161500,1650517100,12280,12280,12280,12280,0
20240314,161400,1650517100,12280,12280,12280,12280,0
20240314,161300,1650517100,12280,12280,12280,12280,0
20240314,161200,1650517100,12280,12280,12280,12280,0
20240314,161100,1650517100,12280,12280,12280,12280,29382
20240314,161000,1650517100,12280,12280,12280,12280,0
20240314,160900,1650517100,12280,12280,12280,12280,0
20240314,160800,1650517100,12280,12280,12280,12280,0
20240314,160700,1650517100,12280,12280,12280,12280,0
20240314,160600,1650517100,12280,12280,12280,12280,0
20240314,160500,1650517100,12280,12280,12280,12280,0
20240314,160400,1650517100,12280,12280,12280,12280,0
20240314,160300,1650517100,12280,12280,12280,12280,0
20240314,160200,1650517100,12280,12280,12280,12280,0
20240314,160100,1650517100,12280,12280,12280,12280,0
20240314,160000,1650517100,12280,12280,12280,12280,0
20240314,155900,1650517100,12280,12280,12280,12280,0
20240314,155800,1650517100,12280,12280,12280,12280,0
20240314,155700,1650517100,12280,12280,12280,12280,0
20240314,155600,1650517100,12280,12280,12280,12280,0
20240314,155500,1650517100,12280,12280,12280,12280,0
20240314,155400,1650517100,12280,12280,12280,12280,0
20240314,155300,1650517100,12280,12280,12280,12280,0
20240314,155200,1650517100,12280,12280,12280,12280,0
20240314,155100,1650517100,12280,12280,12280,12280,0
20240314,155000,1650517100,12280,12280,12280,12280,0
20240314,154900,1650517100,12280,12280,12280,12280,0
20240314,154800,1650517100,12280,12280,12280,12280,0
20240314,154700,1650517100,12280,12280,12280,12280,0
20240314,154600,1650517100,12280,12280,12280,12280,0
20240314,154500,1650517100,12280,12280,12280,12280,0
20240314,154400,1650517100,12280,12280,12280,12280,0
20240314,154300,1650517100,12280,12280,12280,12280,0
20240314,154200,1650517100,12280,12280,12280,12280,0
20240314,154100,1650517100,12280,12280,12280,12280,29382
20240314,154000,1650517100,12280,12280,12280,12280,0
20240314,153900,1650517100,12280,12280,12280,12280,0
20240314,153800,1650517100,12280,12280,12280,12280,0
20240314,153700,1650517100,12280,12280,12280,12280,0
20240314,153600,1650517100,12280,12280,12280,12280,0
20240314,153500,1650517100,12280,12280,12280,12280,0
20240314,153400,1650517100,12280,12280,12280,12280,0
20240314,153300,1650517100,12280,12280,12280,12280,0
20240314,153200,1650517100,12280,12280,12280,12280,0
20240314,153100,1650517100,12280,12280,12280,12280,0
20240314,153000,1650517100,12280,12280,12280,12280,29382
20240314,152900,1289706140,12300,12300,12300,12300,0
20240314,152800,1289706140,12300,12300,12300,12300,0
20240314,152700,1289706140,12300,12300,12300,12300,0
20240314,152600,1289706140,12300,12300,12300,12300,0
20240314,152500,1289706140,12300,12300,12300,12300,0
20240314,152400,1289706140,12300,12300,12300,12300,0
20240314,152300,1289706140,12300,12300,12300,12300,0
20240314,152200,1289706140,12300,12300,12300,12300,0
20240314,152100,1289706140,12300,12300,12300,12300,0
20240314,152000,1289706140,12300,12300,12300,12300,0
20240314,151900,1289706140,12300,12290,12300,12270,538
20240314,151800,1283099930,12290,12280,12300,12280,1243
20240314,151700,1267825800,12280,12280,12290,12280,29
20240314,151600,1267469610,12280,12270,12290,12270,262
20240314,151500,1264252510,12270,12270,12280,12270,142
20240314,151400,1262509970,12270,12270,12280,12270,224
20240314,151300,1259760940,12270,12270,12280,12270,174
20240314,151200,1257625420,12270,12270,12280,12270,51
20240314,151100,1256999570,12270,12270,12280,12270,59
20240314,151000,1256275390,12280,12270,12290,12270,330
20240314,150900,1252223770,12270,12280,12280,12270,63
20240314,150800,1251450320,12280,12280,12280,12280,319
20240314,150700,1247533000,12270,12270,12280,12270,176
20240314,150600,1245372360,12270,12270,12280,12270,12
20240314,150500,1245225070,12270,12270,12290,12270,151
20240314,150400,1243370920,12280,12290,12290,12270,168
20240314,150300,1241307280,12270,12280,12290,12270,137
20240314,150200,1239625320,12270,12270,12280,12270,336
20240314,150100,1235502550,12260,12270,12270,12260,73
20240314,150000,1234607370,12260,12250,12270,12250,364
20240314,145900,1230144590,12260,12260,12270,12250,962
20240314,145800,1218349930,12270,12280,12280,12270,106
20240314,145700,1217049300,12280,12270,12280,12260,361
20240314,145600,1212621960,12280,12270,12280,12260,390
20240314,145500,1207836030,12270,12270,12280,12270,148
20240314,145400,1206019920,12270,12280,12280,12260,53
20240314,145300,1205369700,12260,12270,12280,12260,567
20240314,145200,1198411850,12270,12270,12290,12270,74
20240314,145100,1197503630,12270,12290,12290,12270,51
20240314,145000,1196877680,12270,12270,12290,12270,142
20240314,144900,1195134080,12270,12270,12280,12270,112
20240314,144800,1193759560,12270,12270,12280,12270,101
20240314,144700,1192519740,12280,12280,12280,12270,13
20240314,144600,1192360130,12270,12280,12280,12270,95
20240314,144500,1191194410,12280,12270,12280,12270,479
20240314,144400,1185315590,12270,12270,12280,12270,149
20240314,144300,1183486390,12270,12270,12280,12270,473
20240314,144200,1177678530,12280,12280,12280,12260,83
20240314,144100,1176659740,12270,12280,12280,12270,280
20240314,144000,1173223790,12280,12280,12280,12270,100
20240314,143900,1171996000,12280,12270,12280,12270,109
20240314,143800,1170658520,12270,12270,12280,12270,70
20240314,143700,1169799560,12270,12270,12280,12270,153
20240314,143600,1167920840,12270,12270,12280,12270,65
20240314,143500,1167123240,12270,12280,12280,12270,61
20240314,143400,1166374680,12280,12280,12290,12270,70
20240314,143300,1165515060,12280,12290,12290,12280,103
20240314,143200,1164250190,12290,12280,12290,12280,87
20240314,143100,1163181780,12290,12280,12290,12280,77
20240314,143000,1162236140,12280,12290,12300,12280,122
20240314,142900,1160736690,12290,12290,12300,12290,131
20240314,142800,1159126490,12300,12300,12300,12290,23
20240314,142700,1158843630,12290,12290,12300,12290,43
20240314,142600,1158315110,12290,12300,12300,12290,110
20240314,142500,1156963030,12290,12310,12310,12290,791
20240314,142400,1147233360,12310,12280,12310,12280,993
20240314,142300,1135021080,12290,12280,12300,12280,97
20240314,142200,1133828980,12290,12250,12300,12250,1394
20240314,142100,1116705280,12250,12250,12280,12250,17
20240314,142000,1116496760,12250,12280,12290,12240,1281
20240314,141900,1100797670,12280,12270,12290,12270,733
20240314,141800,1091803570,12270,12280,12290,12270,199
20240314,141700,1089360280,12280,12290,12290,12280,237
20240314,141600,1086449860,12290,12290,12290,12280,52
20240314,141500,1085811020,12280,12280,12280,12280,424
20240314,141400,1080604300,12290,12290,12290,12280,192
20240314,141300,1078245190,12290,12280,12290,12280,47
20240314,141200,1077667780,12280,12290,12290,12280,203
20240314,141100,1075174850,12280,12280,12290,12280,17
20240314,141000,1074966040,12280,12290,12290,12280,985
20240314,140900,1062860580,12290,12290,12300,12290,110
20240314,140800,1061508590,12290,12300,12300,12290,25
20240314,140700,1061201290,12300,12300,12300,12290,229
20240314,140600,1058385060,12290,12290,12300,12290,174
20240314,140500,1056245420,12290,12300,12300,12290,60
20240314,140400,1055507930,12290,12290,12300,12290,25
20240314,140300,1055200630,12300,12290,12300,12290,71
20240314,140200,1054327990,12290,12290,12300,12290,168
20240314,140100,1052262560,12290,12300,12300,12290,24
20240314,140000,1051967550,12300,12290,12300,12290,125
20240314,135900,1050430900,12290,12300,12300,12290,38
20240314,135800,1049963630,12290,12300,12300,12290,136
20240314,135700,1048291420,12290,12300,12300,12290,108
20240314,135600,1046964090,12300,12290,12300,12290,22
20240314,135500,1046693650,12300,12290,12300,12290,51
20240314,135400,1046066770,12290,12290,12300,12290,58
20240314,135300,1045353890,12300,12290,12300,12290,9
20240314,135200,1045243200,12290,12300,12300,12290,138
20240314,135100,1043546330,12300,12310,12310,12290,346
20240314,135000,1039290590,12290,12290,12310,12290,200
20240314,134900,1036832490,12290,12290,12290,12290,16
20240314,134800,1036635850,12310,12300,12310,12300,147
20240314,134700,1034827700,12310,12290,12310,12290,360
20240314,134600,1030400080,12290,12290,12290,12280,117
20240314,134500,1028962180,12280,12290,12300,12280,991
20240314,134400,1016783240,12290,12300,12300,12290,10
20240314,134300,1016660260,12300,12300,12310,12300,703
20240314,134200,1008009370,12310,12310,12310,12310,5
20240314,134100,1007947820,12300,12300,12300,12300,813
20240314,134000,997947920,12290,12290,12300,12290,132
20240314,133900,996325330,12290,12290,12300,12290,13
20240314,133800,996165460,12300,12270,12300,12270,834
20240314,133700,985922060,12270,12280,12280,12270,44
20240314,133600,985382100,12270,12270,12280,12270,13
20240314,133500,985222540,12270,12280,12280,12270,55
20240314,133400,984547530,12280,12260,12280,12260,108
20240314,133300,983222320,12260,12280,12280,12260,50
20240314,133200,982609200,12260,12260,12280,12260,48
20240314,133100,982020140,12260,12270,12270,12260,656
20240314,133000,973971720,12280,12280,12280,12270,13
20240314,132900,973812120,12280,12270,12280,12270,16
20240314,132800,973615750,12270,12270,12280,12270,51
20240314,132700,972989920,12270,12290,12290,12270,226
20240314,132600,970215700,12290,12300,12300,12290,20
20240314,132500,969969820,12300,12290,12310,12290,731
20240314,132400,960977720,12290,12290,12300,12290,986
20240314,132300,948850100,12290,12280,12300,12270,1540
20240314,132200,929919770,12270,12270,12270,12270,86
20240314,132100,928864550,12270,12280,12290,12270,96
20240314,132000,927685660,12280,12290,12290,12280,326
20240314,131900,923682250,12280,12290,12290,12270,1244
20240314,131800,908394180,12270,12270,12290,12270,49
20240314,131700,907792870,12290,12280,12290,12270,84
20240314,131600,906760690,12280,12290,12290,12280,165
20240314,131500,904733760,12280,12290,12290,12280,102
20240314,131400,903480320,12280,12290,12290,12280,123
20240314,131300,901968690,12270,12290,12300,12270,538
20240314,131200,895357450,12280,12280,12280,12280,453
20240314,131100,889794610,12280,12280,12290,12280,127
20240314,131000,888234920,12280,12280,12280,12280,19
20240314,130900,888001600,12280,12290,12290,12280,152
20240314,130800,886134100,12280,12280,12290,12280,64
20240314,130700,885348080,12280,12280,12280,12280,4
20240314,130600,885298960,12280,12280,12290,12280,214
20240314,130500,882671000,12280,12260,12290,12260,2030
20240314,130400,857736310,12260,12280,12280,12260,56
20240314,130300,857049490,12260,12260,12260,12260,6
20240314,130200,856975930,12260,12280,12280,12260,53
20240314,130100,856325530,12260,12270,12270,12260,106
20240314,130000,855025300,12260,12260,12260,12260,404
20240314,125900,850072260,12260,12270,12270,12260,823
20240314,125800,839974460,12270,12280,12280,12270,74
20240314,125700,839065760,12280,12270,12280,12270,5
20240314,125600,839004370,12270,12270,12280,12270,163
20240314,125500,837003540,12270,12270,12280,12270,7
20240314,125400,836917610,12280,12280,12280,12270,172
20240314,125300,834806340,12270,12270,12270,12270,164
20240314,125200,832794060,12270,12270,12280,12270,69
20240314,125100,831947390,12270,12280,12280,12270,4
20240314,125000,831898280,12280,12280,12280,12270,113
20240314,124900,830511050,12270,12270,12280,12270,62
20240314,124800,829750300,12280,12280,12280,12280,3
20240314,124700,829713460,12270,12270,12280,12270,112
20240314,124600,828339010,12270,12270,12270,12270,132
20240314,124500,826719370,12280,12270,12280,12270,54
20240314,124400,826056750,12270,12270,12280,12270,117
20240314,124300,824621040,12280,12270,12280,12270,113
20240314,124200,823233760,12270,12270,12270,12270,90
20240314,124100,822129460,12270,12280,12280,12270,20
20240314,124000,821883930,12270,12270,12270,12270,8
20240314,123900,821785770,12270,12290,12290,12270,645
20240314,123800,813860400,12290,12270,12290,12270,5
20240314,123700,813798970,12270,12280,12280,12270,581
20240314,123600,806664410,12280,12280,12290,12280,67
20240314,123500,805841610,12280,12250,12280,12250,1385
20240314,123400,788855460,12250,12260,12260,12250,28
20240314,123300,788512270,12250,12250,12250,12250,43
20240314,123200,787985520,12260,12260,12260,12250,84
20240314,123100,786956070,12260,12250,12260,12250,5
20240314,123000,786894790,12250,12250,12260,12250,110
20240314,122900,785547270,12260,12250,12260,12250,115
20240314,122800,784137380,12250,12250,12250,12250,4
20240314,122700,784088380,12250,12260,12260,12250,86
20240314,122600,783034840,12250,12250,12250,12250,0
20240314,122500,783034840,12250,12250,12250,12250,521
20240314,122400,776652590,12250,12250,12260,12250,60
20240314,122300,775917560,12250,12250,12260,12250,25
20240314,122200,775611110,12250,12260,12260,12250,43
20240314,122100,775084320,12250,12250,12250,12250,53
20240314,122000,774435070,12250,12260,12260,12250,43
20240314,121900,773908280,12250,12270,12270,12250,186
20240314,121800,771626210,12270,12270,12270,12270,99
20240314,121700,770411480,12280,12270,12280,12270,33
20240314,121600,770006420,12270,12270,12270,12270,3
20240314,121500,769969610,12270,12280,12280,12270,294
20240314,121400,766360200,12280,12270,12280,12270,38
20240314,121300,765893740,12270,12280,12280,12270,118
20240314,121200,764445840,12270,12270,12270,12270,11
20240314,121100,764310870,12280,12270,12280,12270,29
20240314,121000,763954940,12280,12250,12280,12250,44
20240314,120900,763415820,12290,12290,12290,12290,82
20240314,120800,762408040,12250,12280,12290,12240,795
20240314,120700,752656420,12270,12240,12270,12240,205
20240314,120600,750142990,12240,12270,12290,12230,846
20240314,120500,739781300,12270,12290,12290,12270,292
20240314,120400,736195070,12280,12290,12290,12280,103
20240314,120300,734929680,12290,12280,12290,12280,55
20240314,120200,734254240,12290,12280,12290,12280,97
20240314,120100,733062980,12290,12280,12290,12280,129
20240314,120000,731478590,12290,12280,12290,12280,120
20240314,115900,730004390,12290,12290,12290,12280,49
20240314,115800,729402270,12280,12290,12290,12280,235
20240314,115700,726514990,12280,12280,12280,12280,11
20240314,115600,726379910,12290,12290,12290,12280,128
20240314,115500,724807300,12280,12290,12290,12280,29
20240314,115400,724450910,12300,12300,12300,12290,39
20240314,115300,723971460,12290,12310,12310,12290,665
20240314,115200,715791940,12310,12290,12310,12290,560
20240314,115100,708903640,12300,12280,12300,12280,879
20240314,115000,698104520,12280,12270,12280,12270,1568
20240314,114900,678849780,12280,12270,12280,12270,203
20240314,114800,676357690,12270,12270,12280,12270,453
20240314,114700,670795450,12270,12260,12280,12260,46
20240314,114600,670231170,12270,12280,12280,12260,1227
20240314,114500,655165600,12270,12280,12280,12260,69
20240314,114400,654319060,12260,12260,12270,12260,318
20240314,114300,650417710,12260,12260,12260,12260,54
20240314,114200,649755670,12270,12270,12270,12260,31
20240314,114100,649375470,12260,12260,12270,12260,124
20240314,114000,647855080,12270,12270,12270,12260,254
20240314,113900,644738690,12270,12260,12270,12260,802
20240314,113800,634898160,12260,12260,12270,12260,135
20240314,113700,633243010,12260,12260,12260,12260,13
20240314,113600,633083630,12260,12270,12270,12260,216
20240314,113500,630433700,12260,12240,12260,12240,237
20240314,113400,627529750,12260,12250,12260,12240,151
20240314,113300,625679800,12260,12270,12270,12260,441
20240314,113200,620273000,12260,12250,12260,12250,1350
20240314,113100,603722300,12250,12240,12250,12240,178
20240314,113000,601541840,12240,12250,12250,12240,293
20240314,112900,597952680,12250,12250,12250,12250,558
20240314,112800,591117180,12270,12250,12270,12250,130
20240314,112700,589522410,12250,12260,12280,12250,3301
20240314,112600,549010430,12260,12210,12260,12210,5131
20240314,112500,486197150,12210,12200,12210,12200,8
20240314,112400,486099530,12200,12200,12230,12200,115
20240314,112300,484694730,12210,12220,12220,12210,667
20240314,112200,476546190,12230,12220,12230,12220,320
20240314,112100,472633150,12220,12220,12230,12220,124
20240314,112000,471116770,12230,12210,12230,12190,1619
20240314,111900,451357430,12200,12200,12210,12200,142
20240314,111800,449624040,12200,12200,12210,12190,125
20240314,111700,448098640,12190,12190,12200,12190,150
20240314,111600,446269520,12190,12200,12200,12190,59
20240314,111500,445549840,12190,12200,12200,12190,28
20240314,111400,445208490,12190,12200,12200,12190,215
20240314,111300,442586130,12200,12190,12210,12180,397
20240314,111200,437744380,12180,12190,12190,12180,746
20240314,111100,428651260,12190,12190,12200,12190,15
20240314,111000,428468400,12190,12200,12200,12190,129
20240314,110900,426894950,12190,12200,12200,12190,226
20240314,110800,424139220,12200,12200,12200,12200,2
20240314,110700,424114820,12190,12190,12190,12190,57
20240314,110600,423419990,12200,12190,12200,12190,154
20240314,110500,421541790,12190,12190,12190,12190,49
20240314,110400,420944480,12200,12190,12200,12190,539
20240314,110300,414368920,12190,12190,12190,12190,80
20240314,110200,413393720,12190,12190,12190,12190,52
20240314,110100,412759840,12200,12190,12200,12190,26
20240314,110000,412442800,12190,12180,12200,12180,557
20240314,105900,405652870,12180,12190,12190,12180,763
20240314,105800,396352030,12190,12180,12190,12180,46
20240314,105700,395791430,12180,12190,12190,12180,219
20240314,105600,393122780,12180,12180,12190,12180,19
20240314,105500,392891340,12180,12180,12190,12180,53
20240314,105400,392245760,12180,12180,12180,12180,55
20240314,105300,391575860,12180,12190,12190,12180,13
20240314,105200,391417500,12180,12180,12190,12180,53
20240314,105100,390771940,12180,12180,12180,12180,52
20240314,105000,390138580,12180,12180,12190,12180,233
20240314,104900,387299800,12180,12180,12180,12180,11
20240314,104800,387165820,12180,12180,12190,12180,361
20240314,104700,382768330,12180,12180,12180,12180,17
20240314,104600,382561270,12190,12180,12190,12180,514
20240314,104500,376295750,12190,12190,12190,12180,111
20240314,104400,374943570,12190,12190,12190,12180,354
20240314,104300,370631220,12190,12180,12190,12180,549
20240314,104200,363939820,12180,12180,12180,12180,16
20240314,104100,363744940,12190,12180,12190,12180,18
20240314,104000,363525670,12190,12180,12190,12180,226
20240314,103900,360771770,12180,12190,12190,12180,268
20240314,103800,357504950,12180,12180,12190,12180,173
20240314,103700,355396590,12180,12190,12190,12180,125
20240314,103600,353873320,12180,12180,12180,12180,46
20240314,103500,353313040,12180,12180,12180,12180,54
20240314,103400,352655320,12180,12180,12190,12170,177
20240314,103300,350498630,12170,12180,12180,12170,103
20240314,103200,349244190,12170,12180,12180,12170,152
20240314,103100,347392850,12170,12170,12180,12170,245
20240314,103000,344410070,12170,12180,12180,12160,1748
20240314,102900,323137740,12180,12170,12180,12170,10
20240314,102800,323016030,12170,12180,12190,12170,1046
20240314,102700,310276610,12180,12180,12180,12180,10
20240314,102600,310154810,12180,12190,12190,12180,30
20240314,102500,309789210,12190,12180,12190,12180,13
20240314,102400,309630860,12180,12190,12190,12180,928
20240314,102300,298323150,12200,12200,12200,12200,35
20240314,102200,297896150,12190,12190,12200,12190,21
20240314,102100,297640060,12190,12190,12190,12190,30
20240314,102000,297274360,12190,12200,12200,12190,67
20240314,101900,296457060,12200,12200,12200,12200,22
20240314,101800,296188660,12200,12200,12200,12200,23
20240314,101700,295908060,12200,12200,12200,12200,0
20240314,101600,295908060,12200,12190,12200,12190,73
20240314,101500,295017580,12190,12200,12200,12190,209
20240314,101400,292467870,12200,12200,12200,12190,23
20240314,101300,292187380,12190,12200,12200,12190,590
20240314,101200,284989490,12200,12200,12210,12200,16
20240314,101100,284794260,12210,12200,12210,12200,764
20240314,101000,275471460,12190,12200,12200,12190,65
20240314,100900,274678560,12190,12200,12200,12190,856
20240314,100800,264235470,12210,12200,12210,12200,18
20240314,100700,264015790,12200,12200,12200,12200,109
20240314,100600,262685990,12210,12200,12210,12200,315
20240314,100500,258842170,12210,12220,12220,12210,337
20240314,100400,254727380,12210,12210,12220,12210,32
20240314,100300,254336650,12210,12220,12220,12210,195
20240314,100200,251954860,12220,12210,12220,12210,24
20240314,100100,251661780,12220,12210,12220,12210,27
20240314,100000,251332030,12210,12210,12210,12210,3
20240314,095900,251295400,12210,12220,12220,12210,550
20240314,095800,244574500,12220,12230,12230,12220,180
20240314,095700,242374700,12230,12230,12230,12220,15
20240314,095600,242191340,12220,12220,12220,12220,40
20240314,095500,241702540,12220,12220,12220,12220,19
20240314,095400,241470360,12210,12200,12210,12200,278
20240314,095300,238077930,12190,12200,12200,12190,108
20240314,095200,236760430,12200,12210,12210,12200,136
20240314,095100,235101210,12200,12200,12200,12200,9
20240314,095000,234991410,12210,12200,12210,12190,82
20240314,094900,233991060,12200,12200,12200,12200,31
20240314,094800,233612860,12210,12210,12210,12210,0
20240314,094700,233612860,12210,12220,12220,12210,353
20240314,094600,229299290,12230,12220,12230,12220,212
20240314,094500,226708630,12220,12240,12240,12220,16
20240314,094400,226512990,12240,12210,12240,12210,347
20240314,094300,222273230,12220,12210,12220,12210,19
20240314,094200,222041220,12210,12220,12220,12210,114
20240314,094100,220648250,12220,12210,12220,12210,401
20240314,094000,215751820,12210,12200,12210,12200,12
20240314,093900,215605400,12200,12200,12200,12200,9
20240314,093800,215495600,12200,12200,12200,12200,37
20240314,093700,215044200,12200,12190,12200,12180,594
20240314,093600,207801920,12180,12190,12190,12180,77
20240314,093500,206863390,12180,12180,12190,12180,141
20240314,093400,205146000,12180,12170,12180,12170,132
20240314,093300,203538340,12180,12180,12180,12170,544
20240314,093200,196912510,12180,12170,12180,12170,63
20240314,093100,196145270,12180,12180,12180,12170,96
20240314,093000,194976320,12180,12180,12180,12170,203
20240314,092900,192503880,12180,12180,12180,12170,198
20240314,092800,190092330,12180,12180,12180,12170,265
20240314,092700,186864730,12180,12190,12190,12180,262
20240314,092600,183673560,12180,12180,12180,12180,15
20240314,092500,183490860,12180,12190,12190,12170,379
20240314,092400,178872140,12180,12180,12190,12160,1021
20240314,092300,166436600,12180,12180,12190,12180,13
20240314,092200,166278250,12190,12190,12190,12180,184
20240314,092100,164035490,12180,12150,12190,12150,1848
20240314,092000,141570800,12150,12150,12150,12150,4
20240314,091900,141522200,12150,12150,12150,12140,1273
20240314,091800,126056840,12150,12180,12180,12150,3886
20240314,091700,78791190,12180,12190,12200,12180,1796
20240314,091600,56905760,12190,12190,12200,12190,19
20240314,091500,56674110,12190,12190,12200,12190,15
20240314,091400,56491250,12190,12190,12200,12190,189
20240314,091300,54187320,12190,12190,12190,12190,47
20240314,091200,53614390,12190,12190,12190,12190,193
20240314,091100,51261720,12190,12190,12200,12190,808
20240314,091000,41412170,12190,12200,12200,12190,1056
20240314,090900,28529700,12200,12200,12210,12200,20
20240314,090800,28285540,12200,12200,12210,12200,6
20240314,090700,28212320,12200,12210,12220,12200,823
20240314,090600,18163480,12220,12220,12220,12210,99
20240314,090500,16953710,12210,12210,12210,12210,90
20240314,090400,15854810,12210,12240,12240,12200,332
20240314,090300,11799260,12240,12250,12250,12240,401
20240314,090200,6889970,12260,12250,12260,12220,74
20240314,090100,5983810,12210,12220,12220,12210,70
20240314,090000,5128960,12270,12270,12280,12270,418