KissMeData/257720/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,205000,11970978170,9030,9030,9030,9030,14129
20240314,204900,11970978170,9030,9030,9030,9030,0
20240314,204800,11970978170,9030,9030,9030,9030,0
20240314,204700,11970978170,9030,9030,9030,9030,0
20240314,204600,11970978170,9030,9030,9030,9030,0
20240314,204500,11970978170,9030,9030,9030,9030,0
20240314,204400,11970978170,9030,9030,9030,9030,0
20240314,204300,11970978170,9030,9030,9030,9030,0
20240314,204200,11970978170,9030,9030,9030,9030,0
20240314,204100,11970978170,9030,9030,9030,9030,0
20240314,204000,11970978170,9030,9030,9030,9030,0
20240314,203900,11970978170,9030,9030,9030,9030,0
20240314,203800,11970978170,9030,9030,9030,9030,0
20240314,203700,11970978170,9030,9030,9030,9030,0
20240314,203600,11970978170,9030,9030,9030,9030,0
20240314,203500,11970978170,9030,9030,9030,9030,0
20240314,203400,11970978170,9030,9030,9030,9030,0
20240314,203300,11970978170,9030,9030,9030,9030,0
20240314,203200,11970978170,9030,9030,9030,9030,0
20240314,203100,11970978170,9030,9030,9030,9030,0
20240314,203000,11970978170,9030,9030,9030,9030,0
20240314,202900,11970978170,9030,9030,9030,9030,0
20240314,202800,11970978170,9030,9030,9030,9030,0
20240314,202700,11970978170,9030,9030,9030,9030,0
20240314,202600,11970978170,9030,9030,9030,9030,0
20240314,202500,11970978170,9030,9030,9030,9030,0
20240314,202400,11970978170,9030,9030,9030,9030,0
20240314,202300,11970978170,9030,9030,9030,9030,0
20240314,202200,11970978170,9030,9030,9030,9030,0
20240314,202100,11970978170,9030,9030,9030,9030,0
20240314,202000,11970978170,9030,9030,9030,9030,14129
20240314,201900,11970978170,9030,9030,9030,9030,0
20240314,201800,11970978170,9030,9030,9030,9030,0
20240314,201700,11970978170,9030,9030,9030,9030,0
20240314,201600,11970978170,9030,9030,9030,9030,0
20240314,201500,11970978170,9030,9030,9030,9030,0
20240314,201400,11970978170,9030,9030,9030,9030,0
20240314,201300,11970978170,9030,9030,9030,9030,0
20240314,201200,11970978170,9030,9030,9030,9030,0
20240314,201100,11970978170,9030,9030,9030,9030,0
20240314,201000,11970978170,9030,9030,9030,9030,0
20240314,200900,11970978170,9030,9030,9030,9030,0
20240314,200800,11970978170,9030,9030,9030,9030,0
20240314,200700,11970978170,9030,9030,9030,9030,0
20240314,200600,11970978170,9030,9030,9030,9030,0
20240314,200500,11970978170,9030,9030,9030,9030,0
20240314,200400,11970978170,9030,9030,9030,9030,0
20240314,200300,11970978170,9030,9030,9030,9030,0
20240314,200200,11970978170,9030,9030,9030,9030,0
20240314,200100,11970978170,9030,9030,9030,9030,0
20240314,200000,11970978170,9030,9030,9030,9030,0
20240314,195900,11970978170,9030,9030,9030,9030,0
20240314,195800,11970978170,9030,9030,9030,9030,0
20240314,195700,11970978170,9030,9030,9030,9030,0
20240314,195600,11970978170,9030,9030,9030,9030,0
20240314,195500,11970978170,9030,9030,9030,9030,0
20240314,195400,11970978170,9030,9030,9030,9030,0
20240314,195300,11970978170,9030,9030,9030,9030,0
20240314,195200,11970978170,9030,9030,9030,9030,0
20240314,195100,11970978170,9030,9030,9030,9030,0
20240314,195000,11970978170,9030,9030,9030,9030,14129
20240314,194900,11970978170,9030,9030,9030,9030,0
20240314,194800,11970978170,9030,9030,9030,9030,0
20240314,194700,11970978170,9030,9030,9030,9030,0
20240314,194600,11970978170,9030,9030,9030,9030,0
20240314,194500,11970978170,9030,9030,9030,9030,0
20240314,194400,11970978170,9030,9030,9030,9030,0
20240314,194300,11970978170,9030,9030,9030,9030,0
20240314,194200,11970978170,9030,9030,9030,9030,0
20240314,194100,11970978170,9030,9030,9030,9030,0
20240314,194000,11970978170,9030,9030,9030,9030,0
20240314,193900,11970978170,9030,9030,9030,9030,0
20240314,193800,11970978170,9030,9030,9030,9030,0
20240314,193700,11970978170,9030,9030,9030,9030,0
20240314,193600,11970978170,9030,9030,9030,9030,0
20240314,193500,11970978170,9030,9030,9030,9030,0
20240314,193400,11970978170,9030,9030,9030,9030,0
20240314,193300,11970978170,9030,9030,9030,9030,0
20240314,193200,11970978170,9030,9030,9030,9030,0
20240314,193100,11970978170,9030,9030,9030,9030,0
20240314,193000,11970978170,9030,9030,9030,9030,0
20240314,192900,11970978170,9030,9030,9030,9030,0
20240314,192800,11970978170,9030,9030,9030,9030,0
20240314,192700,11970978170,9030,9030,9030,9030,0
20240314,192600,11970978170,9030,9030,9030,9030,0
20240314,192500,11970978170,9030,9030,9030,9030,0
20240314,192400,11970978170,9030,9030,9030,9030,0
20240314,192300,11970978170,9030,9030,9030,9030,0
20240314,192200,11970978170,9030,9030,9030,9030,0
20240314,192100,11970978170,9030,9030,9030,9030,0
20240314,192000,11970978170,9030,9030,9030,9030,14129
20240314,191900,11970978170,9030,9030,9030,9030,0
20240314,191800,11970978170,9030,9030,9030,9030,0
20240314,191700,11970978170,9030,9030,9030,9030,0
20240314,191600,11970978170,9030,9030,9030,9030,0
20240314,191500,11970978170,9030,9030,9030,9030,0
20240314,191400,11970978170,9030,9030,9030,9030,0
20240314,191300,11970978170,9030,9030,9030,9030,0
20240314,191200,11970978170,9030,9030,9030,9030,0
20240314,191100,11970978170,9030,9030,9030,9030,0
20240314,191000,11970978170,9030,9030,9030,9030,0
20240314,190900,11970978170,9030,9030,9030,9030,0
20240314,190800,11970978170,9030,9030,9030,9030,0
20240314,190700,11970978170,9030,9030,9030,9030,0
20240314,190600,11970978170,9030,9030,9030,9030,0
20240314,190500,11970978170,9030,9030,9030,9030,0
20240314,190400,11970978170,9030,9030,9030,9030,0
20240314,190300,11970978170,9030,9030,9030,9030,0
20240314,190200,11970978170,9030,9030,9030,9030,0
20240314,190100,11970978170,9030,9030,9030,9030,0
20240314,190000,11970978170,9030,9030,9030,9030,0
20240314,185900,11970978170,9030,9030,9030,9030,0
20240314,185800,11970978170,9030,9030,9030,9030,0
20240314,185700,11970978170,9030,9030,9030,9030,0
20240314,185600,11970978170,9030,9030,9030,9030,0
20240314,185500,11970978170,9030,9030,9030,9030,0
20240314,185400,11970978170,9030,9030,9030,9030,0
20240314,185300,11970978170,9030,9030,9030,9030,0
20240314,185200,11970978170,9030,9030,9030,9030,0
20240314,185100,11970978170,9030,9030,9030,9030,0
20240314,185000,11970978170,9030,9030,9030,9030,14129
20240314,184900,11970978170,9030,9030,9030,9030,0
20240314,184800,11970978170,9030,9030,9030,9030,0
20240314,184700,11970978170,9030,9030,9030,9030,0
20240314,184600,11970978170,9030,9030,9030,9030,0
20240314,184500,11970978170,9030,9030,9030,9030,0
20240314,184400,11970978170,9030,9030,9030,9030,0
20240314,184300,11970978170,9030,9030,9030,9030,0
20240314,184200,11970978170,9030,9030,9030,9030,0
20240314,184100,11970978170,9030,9030,9030,9030,0
20240314,184000,11970978170,9030,9030,9030,9030,0
20240314,183900,11970978170,9030,9030,9030,9030,0
20240314,183800,11970978170,9030,9030,9030,9030,0
20240314,183700,11970978170,9030,9030,9030,9030,0
20240314,183600,11970978170,9030,9030,9030,9030,0
20240314,183500,11970978170,9030,9030,9030,9030,0
20240314,183400,11970978170,9030,9030,9030,9030,0
20240314,183300,11970978170,9030,9030,9030,9030,0
20240314,183200,11970978170,9030,9030,9030,9030,0
20240314,183100,11970978170,9030,9030,9030,9030,0
20240314,183000,11970978170,9030,9030,9030,9030,0
20240314,182900,11970978170,9030,9030,9030,9030,0
20240314,182800,11970978170,9030,9030,9030,9030,0
20240314,182700,11970978170,9030,9030,9030,9030,0
20240314,182600,11970978170,9030,9030,9030,9030,0
20240314,182500,11970978170,9030,9030,9030,9030,0
20240314,182400,11970978170,9030,9030,9030,9030,0
20240314,182300,11970978170,9030,9030,9030,9030,0
20240314,182200,11970978170,9030,9030,9030,9030,0
20240314,182100,11970978170,9030,9030,9030,9030,0
20240314,182000,11970978170,9030,9030,9030,9030,14129
20240314,181900,11970978170,9030,9030,9030,9030,0
20240314,181800,11970978170,9030,9030,9030,9030,0
20240314,181700,11970978170,9030,9030,9030,9030,0
20240314,181600,11970978170,9030,9030,9030,9030,0
20240314,181500,11970978170,9030,9030,9030,9030,0
20240314,181400,11970978170,9030,9030,9030,9030,0
20240314,181300,11970978170,9030,9030,9030,9030,0
20240314,181200,11970978170,9030,9030,9030,9030,0
20240314,181100,11970978170,9030,9030,9030,9030,0
20240314,181000,11970978170,9030,9030,9030,9030,0
20240314,180900,11970978170,9030,9030,9030,9030,0
20240314,180800,11970978170,9030,9030,9030,9030,0
20240314,180700,11970978170,9030,9030,9030,9030,0
20240314,180600,11970978170,9030,9030,9030,9030,0
20240314,180500,11970978170,9030,9030,9030,9030,0
20240314,180400,11970978170,9030,9030,9030,9030,0
20240314,180300,11970978170,9030,9030,9030,9030,0
20240314,180200,11970978170,9030,9030,9030,9030,0
20240314,180100,11970978170,9030,9030,9030,9030,0
20240314,180000,11970978170,9030,9030,9030,9030,0
20240314,175900,11970978170,9030,9030,9030,9030,0
20240314,175800,11970978170,9030,9030,9030,9030,0
20240314,175700,11970978170,9030,9030,9030,9030,0
20240314,175600,11970978170,9030,9030,9030,9030,0
20240314,175500,11970978170,9030,9030,9030,9030,0
20240314,175400,11970978170,9030,9030,9030,9030,0
20240314,175300,11970978170,9030,9030,9030,9030,0
20240314,175200,11970978170,9030,9030,9030,9030,0
20240314,175100,11970978170,9030,9030,9030,9030,0
20240314,175000,11970978170,9030,9030,9030,9030,14129
20240314,174900,11970978170,9030,9030,9030,9030,0
20240314,174800,11970978170,9030,9030,9030,9030,0
20240314,174700,11970978170,9030,9030,9030,9030,0
20240314,174600,11970978170,9030,9030,9030,9030,0
20240314,174500,11970978170,9030,9030,9030,9030,0
20240314,174400,11970978170,9030,9030,9030,9030,0
20240314,174300,11970978170,9030,9030,9030,9030,0
20240314,174200,11970978170,9030,9030,9030,9030,0
20240314,174100,11970978170,9030,9030,9030,9030,0
20240314,174000,11970978170,9030,9030,9030,9030,0
20240314,173900,11970978170,9030,9030,9030,9030,0
20240314,173800,11970978170,9030,9030,9030,9030,0
20240314,173700,11970978170,9030,9030,9030,9030,0
20240314,173600,11970978170,9030,9030,9030,9030,0
20240314,173500,11970978170,9030,9030,9030,9030,0
20240314,173400,11970978170,9030,9030,9030,9030,0
20240314,173300,11970978170,9030,9030,9030,9030,0
20240314,173200,11970978170,9030,9030,9030,9030,0
20240314,173100,11970978170,9030,9030,9030,9030,0
20240314,173000,11970978170,9030,9030,9030,9030,0
20240314,172900,11970978170,9030,9030,9030,9030,0
20240314,172800,11970978170,9030,9030,9030,9030,0
20240314,172700,11970978170,9030,9030,9030,9030,0
20240314,172600,11970978170,9030,9030,9030,9030,0
20240314,172500,11970978170,9030,9030,9030,9030,0
20240314,172400,11970978170,9030,9030,9030,9030,0
20240314,172300,11970978170,9030,9030,9030,9030,0
20240314,172200,11970978170,9030,9030,9030,9030,0
20240314,172100,11970978170,9030,9030,9030,9030,0
20240314,172000,11970978170,9030,9030,9030,9030,14129
20240314,171900,11970978170,9030,9030,9030,9030,0
20240314,171800,11970978170,9030,9030,9030,9030,0
20240314,171700,11970978170,9030,9030,9030,9030,0
20240314,171600,11970978170,9030,9030,9030,9030,0
20240314,171500,11970978170,9030,9030,9030,9030,0
20240314,171400,11970978170,9030,9030,9030,9030,0
20240314,171300,11970978170,9030,9030,9030,9030,0
20240314,171200,11970978170,9030,9030,9030,9030,0
20240314,171100,11970978170,9030,9030,9030,9030,0
20240314,171000,11970978170,9030,9030,9030,9030,0
20240314,170900,11970978170,9030,9030,9030,9030,0
20240314,170800,11970978170,9030,9030,9030,9030,0
20240314,170700,11970978170,9030,9030,9030,9030,0
20240314,170600,11970978170,9030,9030,9030,9030,0
20240314,170500,11970978170,9030,9030,9030,9030,0
20240314,170400,11970978170,9030,9030,9030,9030,0
20240314,170300,11970978170,9030,9030,9030,9030,0
20240314,170200,11970978170,9030,9030,9030,9030,0
20240314,170100,11970978170,9030,9030,9030,9030,0
20240314,170000,11970978170,9030,9030,9030,9030,0
20240314,165900,11970978170,9030,9030,9030,9030,0
20240314,165800,11970978170,9030,9030,9030,9030,0
20240314,165700,11970978170,9030,9030,9030,9030,0
20240314,165600,11970978170,9030,9030,9030,9030,0
20240314,165500,11970978170,9030,9030,9030,9030,0
20240314,165400,11970978170,9030,9030,9030,9030,0
20240314,165300,11970978170,9030,9030,9030,9030,0
20240314,165200,11970978170,9030,9030,9030,9030,0
20240314,165100,11970978170,9030,9030,9030,9030,0
20240314,165000,11970978170,9030,9030,9030,9030,14129
20240314,164900,11970978170,9030,9030,9030,9030,0
20240314,164800,11970978170,9030,9030,9030,9030,0
20240314,164700,11970978170,9030,9030,9030,9030,0
20240314,164600,11970978170,9030,9030,9030,9030,0
20240314,164500,11970978170,9030,9030,9030,9030,0
20240314,164400,11970978170,9030,9030,9030,9030,0
20240314,164300,11970978170,9030,9030,9030,9030,0
20240314,164200,11970978170,9030,9030,9030,9030,0
20240314,164100,11970978170,9030,9030,9030,9030,0
20240314,164000,11970978170,9030,9030,9030,9030,0
20240314,163900,11970978170,9030,9030,9030,9030,0
20240314,163800,11970978170,9030,9030,9030,9030,0
20240314,163700,11970978170,9030,9030,9030,9030,0
20240314,163600,11970978170,9030,9030,9030,9030,0
20240314,163500,11970978170,9030,9030,9030,9030,0
20240314,163400,11970978170,9030,9030,9030,9030,0
20240314,163300,11970978170,9030,9030,9030,9030,0
20240314,163200,11970978170,9030,9030,9030,9030,0
20240314,163100,11970978170,9030,9030,9030,9030,0
20240314,163000,11970978170,9030,9030,9030,9030,0
20240314,162900,11970978170,9030,9030,9030,9030,0
20240314,162800,11970978170,9030,9030,9030,9030,0
20240314,162700,11970978170,9030,9030,9030,9030,0
20240314,162600,11970978170,9030,9030,9030,9030,0
20240314,162500,11970978170,9030,9030,9030,9030,0
20240314,162400,11970978170,9030,9030,9030,9030,0
20240314,162300,11970978170,9030,9030,9030,9030,0
20240314,162200,11970978170,9030,9030,9030,9030,0
20240314,162100,11970978170,9030,9030,9030,9030,0
20240314,162000,11970978170,9030,9030,9030,9030,14129
20240314,161900,11970978170,9030,9030,9030,9030,0
20240314,161800,11970978170,9030,9030,9030,9030,0
20240314,161700,11970978170,9030,9030,9030,9030,0
20240314,161600,11970978170,9030,9030,9030,9030,0
20240314,161500,11970978170,9030,9030,9030,9030,0
20240314,161400,11970978170,9030,9030,9030,9030,0
20240314,161300,11970978170,9030,9030,9030,9030,0
20240314,161200,11970978170,9030,9030,9030,9030,0
20240314,161100,11970978170,9030,9030,9030,9030,0
20240314,161000,11970978170,9030,9030,9030,9030,0
20240314,160900,11970978170,9030,9030,9030,9030,0
20240314,160800,11970978170,9030,9030,9030,9030,0
20240314,160700,11970978170,9030,9030,9030,9030,0
20240314,160600,11970978170,9030,9030,9030,9030,0
20240314,160500,11970978170,9030,9030,9030,9030,0
20240314,160400,11970978170,9030,9030,9030,9030,0
20240314,160300,11970978170,9030,9030,9030,9030,0
20240314,160200,11970978170,9030,9030,9030,9030,0
20240314,160100,11970978170,9030,9030,9030,9030,0
20240314,160000,11970978170,9030,9030,9030,9030,0
20240314,155900,11970978170,9030,9030,9030,9030,0
20240314,155800,11970978170,9030,9030,9030,9030,0
20240314,155700,11970978170,9030,9030,9030,9030,0
20240314,155600,11970978170,9030,9030,9030,9030,0
20240314,155500,11970978170,9030,9030,9030,9030,0
20240314,155400,11970978170,9030,9030,9030,9030,0
20240314,155300,11970978170,9030,9030,9030,9030,0
20240314,155200,11970978170,9030,9030,9030,9030,0
20240314,155100,11970978170,9030,9030,9030,9030,0
20240314,155000,11970978170,9030,9030,9030,9030,14129
20240314,154900,11970978170,9030,9030,9030,9030,0
20240314,154800,11970978170,9030,9030,9030,9030,0
20240314,154700,11970978170,9030,9030,9030,9030,0
20240314,154600,11970978170,9030,9030,9030,9030,0
20240314,154500,11970978170,9030,9030,9030,9030,0
20240314,154400,11970978170,9030,9030,9030,9030,0
20240314,154300,11970978170,9030,9030,9030,9030,0
20240314,154200,11970978170,9030,9030,9030,9030,0
20240314,154100,11970978170,9030,9030,9030,9030,0
20240314,154000,11970978170,9030,9030,9030,9030,0
20240314,153900,11970978170,9030,9030,9030,9030,0
20240314,153800,11970978170,9030,9030,9030,9030,0
20240314,153700,11970978170,9030,9030,9030,9030,0
20240314,153600,11970978170,9030,9030,9030,9030,0
20240314,153500,11970978170,9030,9030,9030,9030,0
20240314,153400,11970978170,9030,9030,9030,9030,0
20240314,153300,11970978170,9030,9030,9030,9030,0
20240314,153200,11970978170,9030,9030,9030,9030,0
20240314,153100,11970978170,9030,9030,9030,9030,0
20240314,153000,11970978170,9030,9030,9030,9030,14129
20240314,152900,11843393300,9030,9030,9030,9030,0
20240314,152800,11843393300,9030,9030,9030,9030,0
20240314,152700,11843393300,9030,9030,9030,9030,0
20240314,152600,11843393300,9030,9030,9030,9030,0
20240314,152500,11843393300,9030,9030,9030,9030,0
20240314,152400,11843393300,9030,9030,9030,9030,0
20240314,152300,11843393300,9030,9030,9030,9030,0
20240314,152200,11843393300,9030,9030,9030,9030,0
20240314,152100,11843393300,9030,9030,9030,9030,0
20240314,152000,11843393300,9030,9030,9030,9030,0
20240314,151900,11843393300,9030,9040,9040,9020,2316
20240314,151800,11822488350,9040,8990,9040,8990,10190
20240314,151700,11730669440,8990,9010,9010,8990,2840
20240314,151600,11705129760,9010,9000,9010,8990,1110
20240314,151500,11695138220,9000,9000,9010,8990,1761
20240314,151400,11679296770,9000,9000,9010,8990,4586
20240314,151300,11638029320,9000,9010,9010,8990,1617
20240314,151200,11623483550,9010,9010,9010,9000,1507
20240314,151100,11609920080,9000,9010,9010,8990,2286
20240314,151000,11589351870,9010,9020,9020,8990,2833
20240314,150900,11563839720,8990,9010,9020,8990,2595
20240314,150800,11540472830,9010,9020,9020,9000,720
20240314,150700,11533986330,9010,9020,9020,9000,1335
20240314,150600,11521965930,9020,9020,9020,9000,1111
20240314,150500,11511953950,9010,9010,9020,9000,2045
20240314,150400,11493531120,9010,8990,9020,8990,598
20240314,150300,11488146980,8990,8990,9020,8990,1852
20240314,150200,11471471250,9020,8990,9020,8990,1906
20240314,150100,11454309890,8990,9000,9000,8990,1594
20240314,150000,11439977590,9000,8980,9010,8980,1907
20240314,145900,11422810610,8990,9000,9000,8990,1141
20240314,145800,11412546940,9000,8980,9000,8980,1854
20240314,145700,11395885770,9000,8990,9000,8980,814
20240314,145600,11388567890,9000,9000,9000,8980,1325
20240314,145500,11376658720,9000,8990,9000,8990,1013
20240314,145400,11367550180,8990,8990,9000,8980,3541
20240314,145300,11335713070,9000,9000,9000,8990,791
20240314,145200,11328600150,8990,8990,9000,8990,1972
20240314,145100,11310869240,8990,8990,9010,8990,857
20240314,145000,11303161120,9000,9000,9020,8990,1991
20240314,144900,11285237820,9010,8990,9010,8990,2077
20240314,144800,11266554390,8990,9000,9000,8990,1362
20240314,144700,11254299600,9000,8990,9000,8990,2642
20240314,144600,11230542510,9000,9000,9000,8990,1856
20240314,144500,11213856010,9000,9000,9000,8990,351
20240314,144400,11210697450,9000,8990,9000,8990,1451
20240314,144300,11197647130,8990,9020,9020,8990,280
20240314,144200,11195128390,9000,9010,9020,9000,1496
20240314,144100,11181657980,9000,9010,9010,9000,958
20240314,144000,11173034320,9020,9010,9030,9010,1298
20240314,143900,11161332300,9010,8990,9010,8990,3881
20240314,143800,11126397340,8990,9000,9010,8990,81
20240314,143700,11125667740,8990,8990,9010,8980,1940
20240314,143600,11108222140,8980,8990,9000,8980,867
20240314,143500,11100430460,8990,8990,9000,8990,2065
20240314,143400,11081865340,8990,8990,9000,8980,1171
20240314,143300,11071337330,8990,8990,9000,8980,928
20240314,143200,11062996310,9000,9000,9000,8980,1030
20240314,143100,11053739580,9010,9000,9010,8990,1375
20240314,143000,11041366830,9010,8990,9010,8990,874
20240314,142900,11033502110,8990,8990,9010,8980,687
20240314,142800,11027319570,9000,9000,9010,8980,2175
20240314,142700,11007753960,9000,8990,9010,8990,1343
20240314,142600,10995667280,9010,9010,9010,9000,1408
20240314,142500,10982986200,9000,9000,9000,8990,846
20240314,142400,10975375320,8990,9000,9000,8980,3812
20240314,142300,10941101290,9000,9010,9010,9000,94
20240314,142200,10940254570,9010,8990,9010,8980,4267
20240314,142100,10901910710,8990,9000,9010,8990,7351
20240314,142000,10835760460,9000,9000,9010,9000,1664
20240314,141900,10820782780,9000,9000,9010,9000,2029
20240314,141800,10802517430,9000,9010,9010,9000,1340
20240314,141700,10790456040,9010,9010,9020,9010,1510
20240314,141600,10776850720,9000,9010,9010,9000,1615
20240314,141500,10762309210,9000,9010,9020,9000,1579
20240314,141400,10748086720,9020,9010,9020,9010,696
20240314,141300,10741813120,9020,9000,9020,9000,1436
20240314,141200,10728879890,9010,9010,9020,9010,2321
20240314,141100,10707967410,9020,9010,9020,9010,937
20240314,141000,10699521700,9020,9020,9020,9000,1103
20240314,140900,10689585910,9010,9010,9020,9000,1423
20240314,140800,10676764500,9010,9020,9020,9000,855
20240314,140700,10669060060,9000,9010,9020,9000,954
20240314,140600,10660462540,9020,9010,9020,9000,1179
20240314,140500,10649834680,9010,9010,9020,9000,1648
20240314,140400,10634984520,9010,9010,9020,9010,792
20240314,140300,10627846170,9010,9020,9020,9010,3124
20240314,140200,10599695180,9030,9030,9030,9010,622
20240314,140100,10594088500,9040,9030,9040,9020,1592
20240314,140000,10579719460,9020,9030,9030,9020,1285
20240314,135900,10568127740,9020,9020,9040,9020,842
20240314,135800,10560525800,9030,9030,9030,9020,1045
20240314,135700,10551093740,9020,9030,9030,9020,1129
20240314,135600,10540898910,9030,9030,9030,9010,1191
20240314,135500,10530158200,9010,9030,9040,9010,691
20240314,135400,10523921500,9040,9020,9040,9010,1438
20240314,135300,10510947410,9020,9030,9050,9010,1927
20240314,135200,10493548940,9020,9010,9030,9010,609
20240314,135100,10488058220,9020,9000,9030,9000,1398
20240314,135000,10475449110,9010,9020,9020,9010,1406
20240314,134900,10462777450,9020,9010,9020,9010,1388
20240314,134800,10450266560,9010,9010,9020,9000,1902
20240314,134700,10433131270,9020,9010,9020,9010,190
20240314,134600,10431418310,9020,9010,9020,8990,1803
20240314,134500,10415179290,9010,9000,9010,9000,3084
20240314,134400,10387401840,9000,9010,9010,8990,762
20240314,134300,10380544280,8990,8990,9010,8990,776
20240314,134200,10373566580,8990,9000,9010,8990,1862
20240314,134100,10356806910,9010,8990,9010,8990,1440
20240314,134000,10343848910,8990,9010,9010,8990,1267
20240314,133900,10332444990,9010,9000,9010,9000,513
20240314,133800,10327825490,9000,9000,9010,9000,1826
20240314,133700,10311380550,9000,8990,9010,8980,581
20240314,133600,10306155930,9000,9000,9010,8990,823
20240314,133500,10298752660,8990,9010,9010,8980,10923
20240314,133400,10200483620,9020,9020,9020,9010,1231
20240314,133300,10189381710,9020,9010,9030,9010,278
20240314,133200,10186874160,9020,9030,9040,9020,1084
20240314,133100,10177087930,9020,9010,9020,9010,2049
20240314,133000,10158622910,9020,9020,9030,9020,654
20240314,132900,10152723610,9020,9020,9030,9020,1893
20240314,132800,10135648480,9020,9020,9030,9020,353
20240314,132700,10132463540,9020,9030,9030,9020,3199
20240314,132600,10103604080,9030,9040,9040,9030,1572
20240314,132500,10089406340,9040,9060,9060,9040,1192
20240314,132400,10078627980,9050,9050,9050,9040,706
20240314,132300,10072241970,9050,9050,9060,9040,3316
20240314,132200,10042217130,9040,9060,9060,9040,1827
20240314,132100,10025697430,9050,9050,9060,9050,1253
20240314,132000,10014357550,9050,9050,9060,9050,1005
20240314,131900,10005258670,9050,9070,9070,9050,1543
20240314,131800,9991282740,9070,9060,9080,9050,2556
20240314,131700,9968119110,9050,9060,9060,9040,1575
20240314,131600,9953867090,9050,9050,9050,9050,762
20240314,131500,9946970990,9050,9050,9060,9050,897
20240314,131400,9938852530,9050,9060,9060,9050,1418
20240314,131300,9926010570,9060,9050,9070,9050,2557
20240314,131200,9902832260,9050,9060,9060,9050,1682
20240314,131100,9887609340,9050,9060,9060,9050,923
20240314,131000,9879247000,9060,9070,9070,9060,768
20240314,130900,9872286690,9070,9050,9080,9050,1522
20240314,130800,9858477230,9050,9060,9060,9040,2154
20240314,130700,9838989380,9050,9060,9070,9050,1527
20240314,130600,9825159230,9070,9070,9070,9060,392
20240314,130500,9821607490,9080,9070,9080,9060,1774
20240314,130400,9805527050,9070,9060,9080,9060,3892
20240314,130300,9770249010,9050,9040,9060,9020,2754
20240314,130200,9745327780,9040,9030,9040,9020,2866
20240314,130100,9719437650,9030,9030,9040,9020,1249
20240314,130000,9708159130,9020,9030,9040,9020,1248
20240314,125900,9696896950,9020,9030,9040,9020,1145
20240314,125800,9686561300,9040,9020,9040,9020,7896
20240314,125700,9615257540,9010,9020,9030,9010,2057
20240314,125600,9596702860,9020,9030,9040,9020,1651
20240314,125500,9581801050,9030,9030,9040,9020,1134
20240314,125400,9571562480,9030,9030,9040,9030,152
20240314,125300,9570188910,9030,9030,9040,9020,2134
20240314,125200,9550919310,9030,9050,9050,9030,1057
20240314,125100,9541365800,9040,9040,9050,9030,1407
20240314,125000,9528642400,9030,9010,9030,9010,3181
20240314,124900,9499932020,9020,9040,9040,9020,1800
20240314,124800,9483679270,9040,9010,9050,9010,4039
20240314,124700,9447190350,9020,9010,9020,9000,2002
20240314,124600,9429141070,9010,9010,9020,9000,739
20240314,124500,9422481920,8990,9020,9030,8990,1826
20240314,124400,9406021150,8990,8990,9010,8990,4004
20240314,124300,9369963550,9000,9000,9000,8990,1834
20240314,124200,9353465040,8990,8990,9000,8990,382
20240314,124100,9350030170,9000,8990,9010,8990,1654
20240314,124000,9335138030,9000,9000,9010,8990,2090
20240314,123900,9316332440,9000,8990,9010,8990,1628
20240314,123800,9301670080,8990,8980,9010,8980,2573
20240314,123700,9278520850,9000,8990,9000,8980,2969
20240314,123600,9251841890,8980,8960,8990,8960,1904
20240314,123500,9234765250,8960,8970,8970,8960,157
20240314,123400,9233357790,8980,8990,8990,8960,3227
20240314,123300,9204389040,8990,8990,8990,8960,1240
20240314,123200,9193259050,8950,9000,9000,8950,2416
20240314,123100,9171572770,8960,8960,9010,8950,1880
20240314,123000,9154698390,8970,8990,9000,8970,4845
20240314,122900,9111138990,8990,8940,9000,8930,20038
20240314,122800,8931316910,8930,8940,8940,8930,1968
20240314,122700,8913735370,8940,8940,8940,8930,594
20240314,122600,8908427350,8930,8930,8930,8920,3894
20240314,122500,8873660970,8930,8920,8930,8920,1464
20240314,122400,8860598950,8920,8920,8930,8920,531
20240314,122300,8855862310,8930,8920,8930,8920,1724
20240314,122200,8840478590,8920,8930,8930,8920,1136
20240314,122100,8830344780,8930,8950,8950,8920,1349
20240314,122000,8818306670,8940,8930,8940,8930,772
20240314,121900,8811406480,8920,8920,8920,8910,1445
20240314,121800,8798527060,8930,8910,8930,8910,1451
20240314,121700,8785593610,8910,8920,8920,8910,1442
20240314,121600,8772737650,8920,8920,8920,8910,1779
20240314,121500,8756875690,8920,8920,8930,8910,3455
20240314,121400,8726056840,8930,8920,8930,8920,994
20240314,121300,8717189870,8930,8930,8930,8920,1210
20240314,121200,8706393760,8930,8920,8930,8920,314
20240314,121100,8703592070,8920,8920,8930,8920,4658
20240314,121000,8662007140,8910,8920,8930,8910,1461
20240314,120900,8648976410,8920,8920,8930,8910,2271
20240314,120800,8628714130,8930,8920,8930,8920,331
20240314,120700,8625761000,8920,8920,8930,8920,2254
20240314,120600,8605651400,8920,8920,8930,8920,1214
20240314,120500,8594818420,8910,8900,8920,8900,1086
20240314,120400,8585138980,8900,8900,8910,8900,2275
20240314,120300,8564881450,8910,8910,8910,8900,959
20240314,120200,8556341390,8900,8910,8910,8900,5439
20240314,120100,8507894140,8900,8900,8910,8900,1096
20240314,120000,8498135020,8910,8900,8910,8900,1172
20240314,115900,8487700890,8910,8900,8920,8900,3190
20240314,115800,8459283530,8910,8910,8920,8900,3489
20240314,115700,8428198800,8910,8910,8920,8910,1347
20240314,115600,8416196420,8910,8910,8920,8910,1077
20240314,115500,8406596650,8910,8920,8920,8910,2330
20240314,115400,8385827450,8910,8910,8910,8910,1400
20240314,115300,8373353450,8920,8920,8920,8910,435
20240314,115200,8369475400,8920,8940,8940,8920,2313
20240314,115100,8348834080,8940,8940,8950,8940,1813
20240314,115000,8332619600,8940,8940,8950,8940,2599
20240314,114900,8309380540,8940,8940,8940,8920,1480
20240314,114800,8296153240,8930,8930,8940,8930,4181
20240314,114700,8258793100,8930,8940,8940,8920,1891
20240314,114600,8241902900,8930,8930,8940,8910,2343
20240314,114500,8220981170,8920,8900,8920,8900,2289
20240314,114400,8200600320,8910,8890,8910,8880,6920
20240314,114300,8139020650,8880,8880,8890,8880,1835
20240314,114200,8122722600,8890,8890,8890,8880,2332
20240314,114100,8101999970,8880,8880,8890,8880,2616
20240314,114000,8078758080,8890,8880,8890,8880,2252
20240314,113900,8058757140,8880,8890,8890,8880,2391
20240314,113800,8037524450,8880,8880,8890,8880,2663
20240314,113700,8013876460,8880,8890,8890,8880,1504
20240314,113600,8000516050,8890,8880,8890,8880,2669
20240314,113500,7976811010,8880,8880,8890,8880,1627
20240314,113400,7962358750,8890,8890,8890,8880,1781
20240314,113300,7946531200,8890,8880,8890,8880,2428
20240314,113200,7924965810,8880,8880,8890,8880,4432
20240314,113100,7885596200,8890,8880,8890,8880,1522
20240314,113000,7872079630,8880,8880,8890,8880,1889
20240314,112900,7855302150,8880,8880,8890,8880,1029
20240314,112800,7846163990,8880,8880,8890,8880,1664
20240314,112700,7831387220,8890,8880,8890,8880,1084
20240314,112600,7821756130,8890,8890,8890,8880,3952
20240314,112500,7786655250,8890,8880,8890,8880,3551
20240314,112400,7755097000,8880,8900,8900,8880,11967
20240314,112300,7648784770,8890,8890,8900,8890,748
20240314,112200,7642134050,8900,8890,8900,8890,1885
20240314,112100,7625362720,8900,8890,8900,8880,3872
20240314,112000,7590948920,8890,8890,8900,8890,2544
20240314,111900,7568328680,8890,8890,8900,8890,687
20240314,111800,7562220440,8890,8890,8900,8880,2664
20240314,111700,7538540660,8890,8880,8900,8880,4783
20240314,111600,7496033250,8880,8890,8890,8880,1169
20240314,111500,7485650860,8890,8890,8890,8880,1103
20240314,111400,7475854050,8890,8890,8890,8880,10363
20240314,111300,7383809450,8890,8880,8890,8880,2115
20240314,111200,7365022080,8880,8900,8900,8880,2784
20240314,111100,7340274460,8900,8890,8900,8890,1351
20240314,111000,7328262320,8900,8890,8900,8890,2570
20240314,110900,7305411100,8890,8890,8890,8880,2201
20240314,110800,7285861910,8880,8890,8890,8880,1752
20240314,110700,7270291950,8890,8880,8890,8880,1980
20240314,110600,7252699520,8880,8890,8890,8880,6322
20240314,110500,7196560040,8880,8900,8900,8880,2867
20240314,110400,7171079340,8900,8910,8910,8880,11205
20240314,110300,7071489650,8910,8900,8910,8890,1604
20240314,110200,7057214730,8900,8900,8900,8890,2777
20240314,110100,7032519670,8900,8890,8900,8880,3206
20240314,110000,7004022750,8890,8880,8890,8870,3154
20240314,105900,6976027010,8870,8880,8880,8870,5476
20240314,105800,6927443200,8870,8880,8890,8870,6203
20240314,105700,6872402280,8870,8890,8890,8870,2494
20240314,105600,6850255920,8880,8890,8910,8880,8687
20240314,105500,6773072980,8890,8880,8900,8880,10554
20240314,105400,6679263830,8880,8890,8890,8880,3780
20240314,105300,6645688750,8890,8890,8890,8880,3202
20240314,105200,6617242040,8880,8890,8890,8880,4839
20240314,105100,6574249850,8890,8890,8890,8880,7374
20240314,105000,6508733200,8890,8890,8900,8890,2501
20240314,104900,6486497570,8900,8900,8900,8890,2681
20240314,104800,6462658770,8890,8890,8890,8890,1343
20240314,104700,6450719500,8890,8910,8920,8880,20640
20240314,104600,6267079920,8910,8920,8920,8910,3218
20240314,104500,6238390420,8930,8920,8930,8920,2753
20240314,104400,6213831980,8920,8930,8930,8920,2133
20240314,104300,6194804450,8920,8920,8930,8920,2666
20240314,104200,6171022630,8930,8940,8940,8920,4617
20240314,104100,6129802620,8940,8940,8950,8930,2337
20240314,104000,6108914380,8950,9000,9000,8930,18556
20240314,103900,5942336900,8990,8990,9000,8990,3760
20240314,103800,5908531890,8990,8990,9000,8990,1525
20240314,103700,5894822040,8990,9000,9010,8990,2497
20240314,103600,5872353240,9000,9010,9010,9000,753
20240314,103500,5865572100,9020,9020,9020,9000,4238
20240314,103400,5827413870,9020,9020,9020,9000,1031
20240314,103300,5818123750,9010,9030,9030,8980,1789
20240314,103200,5802018440,8990,9000,9060,8980,7250
20240314,103100,5736775290,8990,8970,8990,8970,10879
20240314,103000,5639070810,8960,8930,8960,8920,1763
20240314,102900,5623304980,8930,8910,8950,8900,4074
20240314,102800,5586977460,8930,8900,8930,8900,4299
20240314,102700,5548685070,8900,8910,8910,8900,5765
20240314,102600,5497373480,8910,8930,8930,8910,10338
20240314,102500,5405237050,8930,8960,8960,8920,3041
20240314,102400,5378077910,8960,8930,8960,8920,6482
20240314,102300,5320112840,8940,8930,8950,8930,4527
20240314,102200,5279653800,8930,8930,8940,8930,2867
20240314,102100,5254046490,8930,8940,8950,8930,2854
20240314,102000,5228543350,8930,8950,8960,8930,4091
20240314,101900,5191978660,8940,8930,8960,8930,2730
20240314,101800,5167569720,8930,8910,8970,8900,6650
20240314,101700,5108270630,8910,8890,8930,8890,3187
20240314,101600,5079894960,8890,8900,8970,8890,4667
20240314,101500,5038240200,8880,8880,8910,8860,8719
20240314,101400,4960766810,8880,8910,8910,8880,15078
20240314,101300,4826652560,8910,8900,8910,8880,2999
20240314,101200,4799980280,8900,8880,8930,8880,6558
20240314,101100,4741650540,8890,8870,8890,8860,14101
20240314,101000,4616522540,8890,8940,8950,8870,49911
20240314,100900,4171965440,8940,8980,8980,8930,50983
20240314,100800,3715368140,8980,8990,8990,8980,6336
20240314,100700,3658468310,8980,9000,9000,8980,14085
20240314,100600,3531834740,9000,9010,9010,9000,4292
20240314,100500,3493202380,9020,9020,9030,9000,2589
20240314,100400,3469869300,9020,9010,9030,9000,3124
20240314,100300,3441700470,9010,9010,9010,9000,2264
20240314,100200,3421315070,9000,9000,9020,9000,420
20240314,100100,3417534100,9020,9000,9020,9000,3347
20240314,100000,3387398790,9010,8990,9010,8990,2570
20240314,095900,3364269500,8990,9000,9010,8990,5883
20240314,095800,3311334130,9000,9010,9010,8990,16946
20240314,095700,3158780030,9010,9010,9020,9000,2367
20240314,095600,3137454910,9010,9010,9010,9000,2812
20240314,095500,3112123750,9000,9020,9020,9000,1829
20240314,095400,3095649780,9010,9000,9010,9000,3904
20240314,095300,3060506100,9010,9000,9010,9000,1512
20240314,095200,3046894760,9000,9010,9010,9000,1627
20240314,095100,3032245370,9000,9000,9010,9000,1274
20240314,095000,3020778510,9000,9010,9010,9000,4028
20240314,094900,2984522050,9010,9000,9020,9000,3205
20240314,094800,2955656710,9010,9010,9010,9000,1480
20240314,094700,2942326270,9000,9010,9010,9000,2151
20240314,094600,2922963960,9000,9000,9010,9000,4966
20240314,094500,2878238690,9010,9010,9010,9000,1969
20240314,094400,2860513900,9010,9000,9010,8990,3822
20240314,094300,2826141820,9000,9030,9030,8990,23642
20240314,094200,2613343490,9030,9000,9030,9000,5827
20240314,094100,2560856580,9010,9000,9020,9000,1654
20240314,094000,2545963610,9000,9010,9020,9000,3110
20240314,093900,2517952730,9010,9020,9030,9000,8419
20240314,093800,2442087370,9020,9050,9050,9020,2534
20240314,093700,2419201900,9050,9010,9090,9010,3759
20240314,093600,2385184760,9020,9030,9030,9010,5992
20240314,093500,2331135940,9010,9010,9030,9000,3569
20240314,093400,2298961200,9000,9030,9030,9000,9087
20240314,093300,2217077910,9020,9030,9040,9020,9185
20240314,093200,2134184190,9030,9060,9070,9030,11272
20240314,093100,2032198100,9060,9060,9070,9060,4921
20240314,093000,1987599990,9070,9070,9080,9070,1671
20240314,092900,1972443460,9070,9070,9080,9060,13180
20240314,092800,1852900830,9070,9070,9090,9070,4834
20240314,092700,1809020670,9080,9080,9090,9070,5601
20240314,092600,1758172880,9080,9100,9100,9080,459
20240314,092500,1754000180,9100,9110,9120,9090,7155
20240314,092400,1688938020,9100,9110,9150,9100,4348
20240314,092300,1649357610,9110,9120,9180,9100,16198
20240314,092200,1501286700,9120,9110,9140,9100,3558
20240314,092100,1468845380,9100,9100,9120,9100,2687
20240314,092000,1444384480,9110,9110,9110,9090,5228
20240314,091900,1396809250,9110,9120,9120,9100,4333
20240314,091800,1357358100,9120,9110,9140,9100,2163
20240314,091700,1337621060,9130,9100,9130,9080,3182
20240314,091600,1308674550,9090,9160,9160,9090,46831
20240314,091500,881684050,9160,9170,9170,9150,4524
20240314,091400,840249420,9150,9180,9180,9150,23821
20240314,091300,622099660,9180,9180,9180,9170,3705
20240314,091200,588098810,9190,9200,9210,9180,3523
20240314,091100,555723850,9210,9200,9210,9180,1843
20240314,091000,538766620,9180,9210,9210,9180,4703
20240314,090900,495525440,9210,9220,9230,9190,1866
20240314,090800,478336510,9220,9220,9220,9180,11937
20240314,090700,368624860,9220,9260,9260,9220,2409
20240314,090600,346407840,9260,9270,9280,9220,4064
20240314,090500,308852720,9280,9260,9280,9220,10507
20240314,090400,211858620,9260,9250,9260,9240,1634
20240314,090300,196752760,9250,9290,9290,9250,2528
20240314,090200,173353780,9290,9290,9310,9260,5132
20240314,090100,125752770,9300,9260,9310,9260,3198
20240314,090000,96032250,9250,9230,9290,9230,10397