KissMeData/263860/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,205200,590260590,13300,13300,13300,13300,260
20240314,205100,590260590,13300,13300,13300,13300,0
20240314,205000,590260590,13300,13300,13300,13300,0
20240314,204900,590260590,13300,13300,13300,13300,0
20240314,204800,590260590,13300,13300,13300,13300,0
20240314,204700,590260590,13300,13300,13300,13300,0
20240314,204600,590260590,13300,13300,13300,13300,0
20240314,204500,590260590,13300,13300,13300,13300,0
20240314,204400,590260590,13300,13300,13300,13300,0
20240314,204300,590260590,13300,13300,13300,13300,0
20240314,204200,590260590,13300,13300,13300,13300,0
20240314,204100,590260590,13300,13300,13300,13300,0
20240314,204000,590260590,13300,13300,13300,13300,0
20240314,203900,590260590,13300,13300,13300,13300,0
20240314,203800,590260590,13300,13300,13300,13300,0
20240314,203700,590260590,13300,13300,13300,13300,0
20240314,203600,590260590,13300,13300,13300,13300,0
20240314,203500,590260590,13300,13300,13300,13300,0
20240314,203400,590260590,13300,13300,13300,13300,0
20240314,203300,590260590,13300,13300,13300,13300,0
20240314,203200,590260590,13300,13300,13300,13300,0
20240314,203100,590260590,13300,13300,13300,13300,0
20240314,203000,590260590,13300,13300,13300,13300,0
20240314,202900,590260590,13300,13300,13300,13300,0
20240314,202800,590260590,13300,13300,13300,13300,0
20240314,202700,590260590,13300,13300,13300,13300,0
20240314,202600,590260590,13300,13300,13300,13300,0
20240314,202500,590260590,13300,13300,13300,13300,0
20240314,202400,590260590,13300,13300,13300,13300,0
20240314,202300,590260590,13300,13300,13300,13300,0
20240314,202200,590260590,13300,13300,13300,13300,260
20240314,202100,590260590,13300,13300,13300,13300,0
20240314,202000,590260590,13300,13300,13300,13300,0
20240314,201900,590260590,13300,13300,13300,13300,0
20240314,201800,590260590,13300,13300,13300,13300,0
20240314,201700,590260590,13300,13300,13300,13300,0
20240314,201600,590260590,13300,13300,13300,13300,0
20240314,201500,590260590,13300,13300,13300,13300,0
20240314,201400,590260590,13300,13300,13300,13300,0
20240314,201300,590260590,13300,13300,13300,13300,0
20240314,201200,590260590,13300,13300,13300,13300,0
20240314,201100,590260590,13300,13300,13300,13300,0
20240314,201000,590260590,13300,13300,13300,13300,0
20240314,200900,590260590,13300,13300,13300,13300,0
20240314,200800,590260590,13300,13300,13300,13300,0
20240314,200700,590260590,13300,13300,13300,13300,0
20240314,200600,590260590,13300,13300,13300,13300,0
20240314,200500,590260590,13300,13300,13300,13300,0
20240314,200400,590260590,13300,13300,13300,13300,0
20240314,200300,590260590,13300,13300,13300,13300,0
20240314,200200,590260590,13300,13300,13300,13300,0
20240314,200100,590260590,13300,13300,13300,13300,0
20240314,200000,590260590,13300,13300,13300,13300,0
20240314,195900,590260590,13300,13300,13300,13300,0
20240314,195800,590260590,13300,13300,13300,13300,0
20240314,195700,590260590,13300,13300,13300,13300,0
20240314,195600,590260590,13300,13300,13300,13300,0
20240314,195500,590260590,13300,13300,13300,13300,0
20240314,195400,590260590,13300,13300,13300,13300,0
20240314,195300,590260590,13300,13300,13300,13300,0
20240314,195200,590260590,13300,13300,13300,13300,260
20240314,195100,590260590,13300,13300,13300,13300,0
20240314,195000,590260590,13300,13300,13300,13300,0
20240314,194900,590260590,13300,13300,13300,13300,0
20240314,194800,590260590,13300,13300,13300,13300,0
20240314,194700,590260590,13300,13300,13300,13300,0
20240314,194600,590260590,13300,13300,13300,13300,0
20240314,194500,590260590,13300,13300,13300,13300,0
20240314,194400,590260590,13300,13300,13300,13300,0
20240314,194300,590260590,13300,13300,13300,13300,0
20240314,194200,590260590,13300,13300,13300,13300,0
20240314,194100,590260590,13300,13300,13300,13300,0
20240314,194000,590260590,13300,13300,13300,13300,0
20240314,193900,590260590,13300,13300,13300,13300,0
20240314,193800,590260590,13300,13300,13300,13300,0
20240314,193700,590260590,13300,13300,13300,13300,0
20240314,193600,590260590,13300,13300,13300,13300,0
20240314,193500,590260590,13300,13300,13300,13300,0
20240314,193400,590260590,13300,13300,13300,13300,0
20240314,193300,590260590,13300,13300,13300,13300,0
20240314,193200,590260590,13300,13300,13300,13300,0
20240314,193100,590260590,13300,13300,13300,13300,0
20240314,193000,590260590,13300,13300,13300,13300,0
20240314,192900,590260590,13300,13300,13300,13300,0
20240314,192800,590260590,13300,13300,13300,13300,0
20240314,192700,590260590,13300,13300,13300,13300,0
20240314,192600,590260590,13300,13300,13300,13300,0
20240314,192500,590260590,13300,13300,13300,13300,0
20240314,192400,590260590,13300,13300,13300,13300,0
20240314,192300,590260590,13300,13300,13300,13300,0
20240314,192200,590260590,13300,13300,13300,13300,260
20240314,192100,590260590,13300,13300,13300,13300,0
20240314,192000,590260590,13300,13300,13300,13300,0
20240314,191900,590260590,13300,13300,13300,13300,0
20240314,191800,590260590,13300,13300,13300,13300,0
20240314,191700,590260590,13300,13300,13300,13300,0
20240314,191600,590260590,13300,13300,13300,13300,0
20240314,191500,590260590,13300,13300,13300,13300,0
20240314,191400,590260590,13300,13300,13300,13300,0
20240314,191300,590260590,13300,13300,13300,13300,0
20240314,191200,590260590,13300,13300,13300,13300,0
20240314,191100,590260590,13300,13300,13300,13300,0
20240314,191000,590260590,13300,13300,13300,13300,0
20240314,190900,590260590,13300,13300,13300,13300,0
20240314,190800,590260590,13300,13300,13300,13300,0
20240314,190700,590260590,13300,13300,13300,13300,0
20240314,190600,590260590,13300,13300,13300,13300,0
20240314,190500,590260590,13300,13300,13300,13300,0
20240314,190400,590260590,13300,13300,13300,13300,0
20240314,190300,590260590,13300,13300,13300,13300,0
20240314,190200,590260590,13300,13300,13300,13300,0
20240314,190100,590260590,13300,13300,13300,13300,0
20240314,190000,590260590,13300,13300,13300,13300,0
20240314,185900,590260590,13300,13300,13300,13300,0
20240314,185800,590260590,13300,13300,13300,13300,0
20240314,185700,590260590,13300,13300,13300,13300,0
20240314,185600,590260590,13300,13300,13300,13300,0
20240314,185500,590260590,13300,13300,13300,13300,0
20240314,185400,590260590,13300,13300,13300,13300,0
20240314,185300,590260590,13300,13300,13300,13300,0
20240314,185200,590260590,13300,13300,13300,13300,260
20240314,185100,590260590,13300,13300,13300,13300,0
20240314,185000,590260590,13300,13300,13300,13300,0
20240314,184900,590260590,13300,13300,13300,13300,0
20240314,184800,590260590,13300,13300,13300,13300,0
20240314,184700,590260590,13300,13300,13300,13300,0
20240314,184600,590260590,13300,13300,13300,13300,0
20240314,184500,590260590,13300,13300,13300,13300,0
20240314,184400,590260590,13300,13300,13300,13300,0
20240314,184300,590260590,13300,13300,13300,13300,0
20240314,184200,590260590,13300,13300,13300,13300,0
20240314,184100,590260590,13300,13300,13300,13300,0
20240314,184000,590260590,13300,13300,13300,13300,0
20240314,183900,590260590,13300,13300,13300,13300,0
20240314,183800,590260590,13300,13300,13300,13300,0
20240314,183700,590260590,13300,13300,13300,13300,0
20240314,183600,590260590,13300,13300,13300,13300,0
20240314,183500,590260590,13300,13300,13300,13300,0
20240314,183400,590260590,13300,13300,13300,13300,0
20240314,183300,590260590,13300,13300,13300,13300,0
20240314,183200,590260590,13300,13300,13300,13300,0
20240314,183100,590260590,13300,13300,13300,13300,0
20240314,183000,590260590,13300,13300,13300,13300,0
20240314,182900,590260590,13300,13300,13300,13300,0
20240314,182800,590260590,13300,13300,13300,13300,0
20240314,182700,590260590,13300,13300,13300,13300,0
20240314,182600,590260590,13300,13300,13300,13300,0
20240314,182500,590260590,13300,13300,13300,13300,0
20240314,182400,590260590,13300,13300,13300,13300,0
20240314,182300,590260590,13300,13300,13300,13300,0
20240314,182200,590260590,13300,13300,13300,13300,260
20240314,182100,590260590,13300,13300,13300,13300,0
20240314,182000,590260590,13300,13300,13300,13300,0
20240314,181900,590260590,13300,13300,13300,13300,0
20240314,181800,590260590,13300,13300,13300,13300,0
20240314,181700,590260590,13300,13300,13300,13300,0
20240314,181600,590260590,13300,13300,13300,13300,0
20240314,181500,590260590,13300,13300,13300,13300,0
20240314,181400,590260590,13300,13300,13300,13300,0
20240314,181300,590260590,13300,13300,13300,13300,0
20240314,181200,590260590,13300,13300,13300,13300,0
20240314,181100,590260590,13300,13300,13300,13300,0
20240314,181000,590260590,13300,13300,13300,13300,0
20240314,180900,590260590,13300,13300,13300,13300,0
20240314,180800,590260590,13300,13300,13300,13300,0
20240314,180700,590260590,13300,13300,13300,13300,0
20240314,180600,590260590,13300,13300,13300,13300,0
20240314,180500,590260590,13300,13300,13300,13300,0
20240314,180400,590260590,13300,13300,13300,13300,0
20240314,180300,590260590,13300,13300,13300,13300,0
20240314,180200,590260590,13300,13300,13300,13300,0
20240314,180100,590260590,13300,13300,13300,13300,0
20240314,180000,590260590,13300,13300,13300,13300,0
20240314,175900,590260590,13300,13300,13300,13300,0
20240314,175800,590260590,13300,13300,13300,13300,0
20240314,175700,590260590,13300,13300,13300,13300,0
20240314,175600,590260590,13300,13300,13300,13300,0
20240314,175500,590260590,13300,13300,13300,13300,0
20240314,175400,590260590,13300,13300,13300,13300,0
20240314,175300,590260590,13300,13300,13300,13300,0
20240314,175200,590260590,13300,13300,13300,13300,260
20240314,175100,590260590,13300,13300,13300,13300,0
20240314,175000,590260590,13300,13300,13300,13300,0
20240314,174900,590260590,13300,13300,13300,13300,0
20240314,174800,590260590,13300,13300,13300,13300,0
20240314,174700,590260590,13300,13300,13300,13300,0
20240314,174600,590260590,13300,13300,13300,13300,0
20240314,174500,590260590,13300,13300,13300,13300,0
20240314,174400,590260590,13300,13300,13300,13300,0
20240314,174300,590260590,13300,13300,13300,13300,0
20240314,174200,590260590,13300,13300,13300,13300,0
20240314,174100,590260590,13300,13300,13300,13300,0
20240314,174000,590260590,13300,13300,13300,13300,0
20240314,173900,590260590,13300,13300,13300,13300,0
20240314,173800,590260590,13300,13300,13300,13300,0
20240314,173700,590260590,13300,13300,13300,13300,0
20240314,173600,590260590,13300,13300,13300,13300,0
20240314,173500,590260590,13300,13300,13300,13300,0
20240314,173400,590260590,13300,13300,13300,13300,0
20240314,173300,590260590,13300,13300,13300,13300,0
20240314,173200,590260590,13300,13300,13300,13300,0
20240314,173100,590260590,13300,13300,13300,13300,0
20240314,173000,590260590,13300,13300,13300,13300,0
20240314,172900,590260590,13300,13300,13300,13300,0
20240314,172800,590260590,13300,13300,13300,13300,0
20240314,172700,590260590,13300,13300,13300,13300,0
20240314,172600,590260590,13300,13300,13300,13300,0
20240314,172500,590260590,13300,13300,13300,13300,0
20240314,172400,590260590,13300,13300,13300,13300,0
20240314,172300,590260590,13300,13300,13300,13300,0
20240314,172200,590260590,13300,13300,13300,13300,260
20240314,172100,590260590,13300,13300,13300,13300,0
20240314,172000,590260590,13300,13300,13300,13300,0
20240314,171900,590260590,13300,13300,13300,13300,0
20240314,171800,590260590,13300,13300,13300,13300,0
20240314,171700,590260590,13300,13300,13300,13300,0
20240314,171600,590260590,13300,13300,13300,13300,0
20240314,171500,590260590,13300,13300,13300,13300,0
20240314,171400,590260590,13300,13300,13300,13300,0
20240314,171300,590260590,13300,13300,13300,13300,0
20240314,171200,590260590,13300,13300,13300,13300,0
20240314,171100,590260590,13300,13300,13300,13300,0
20240314,171000,590260590,13300,13300,13300,13300,0
20240314,170900,590260590,13300,13300,13300,13300,0
20240314,170800,590260590,13300,13300,13300,13300,0
20240314,170700,590260590,13300,13300,13300,13300,0
20240314,170600,590260590,13300,13300,13300,13300,0
20240314,170500,590260590,13300,13300,13300,13300,0
20240314,170400,590260590,13300,13300,13300,13300,0
20240314,170300,590260590,13300,13300,13300,13300,0
20240314,170200,590260590,13300,13300,13300,13300,0
20240314,170100,590260590,13300,13300,13300,13300,0
20240314,170000,590260590,13300,13300,13300,13300,0
20240314,165900,590260590,13300,13300,13300,13300,0
20240314,165800,590260590,13300,13300,13300,13300,0
20240314,165700,590260590,13300,13300,13300,13300,0
20240314,165600,590260590,13300,13300,13300,13300,0
20240314,165500,590260590,13300,13300,13300,13300,0
20240314,165400,590260590,13300,13300,13300,13300,0
20240314,165300,590260590,13300,13300,13300,13300,0
20240314,165200,590260590,13300,13300,13300,13300,260
20240314,165100,590260590,13300,13300,13300,13300,0
20240314,165000,590260590,13300,13300,13300,13300,0
20240314,164900,590260590,13300,13300,13300,13300,0
20240314,164800,590260590,13300,13300,13300,13300,0
20240314,164700,590260590,13300,13300,13300,13300,0
20240314,164600,590260590,13300,13300,13300,13300,0
20240314,164500,590260590,13300,13300,13300,13300,0
20240314,164400,590260590,13300,13300,13300,13300,0
20240314,164300,590260590,13300,13300,13300,13300,0
20240314,164200,590260590,13300,13300,13300,13300,0
20240314,164100,590260590,13300,13300,13300,13300,0
20240314,164000,590260590,13300,13300,13300,13300,0
20240314,163900,590260590,13300,13300,13300,13300,0
20240314,163800,590260590,13300,13300,13300,13300,0
20240314,163700,590260590,13300,13300,13300,13300,0
20240314,163600,590260590,13300,13300,13300,13300,0
20240314,163500,590260590,13300,13300,13300,13300,0
20240314,163400,590260590,13300,13300,13300,13300,0
20240314,163300,590260590,13300,13300,13300,13300,0
20240314,163200,590260590,13300,13300,13300,13300,0
20240314,163100,590260590,13300,13300,13300,13300,0
20240314,163000,590260590,13300,13300,13300,13300,0
20240314,162900,590260590,13300,13300,13300,13300,0
20240314,162800,590260590,13300,13300,13300,13300,0
20240314,162700,590260590,13300,13300,13300,13300,0
20240314,162600,590260590,13300,13300,13300,13300,0
20240314,162500,590260590,13300,13300,13300,13300,0
20240314,162400,590260590,13300,13300,13300,13300,0
20240314,162300,590260590,13300,13300,13300,13300,0
20240314,162200,590260590,13300,13300,13300,13300,260
20240314,162100,590260590,13300,13300,13300,13300,0
20240314,162000,590260590,13300,13300,13300,13300,0
20240314,161900,590260590,13300,13300,13300,13300,0
20240314,161800,590260590,13300,13300,13300,13300,0
20240314,161700,590260590,13300,13300,13300,13300,0
20240314,161600,590260590,13300,13300,13300,13300,0
20240314,161500,590260590,13300,13300,13300,13300,0
20240314,161400,590260590,13300,13300,13300,13300,0
20240314,161300,590260590,13300,13300,13300,13300,0
20240314,161200,590260590,13300,13300,13300,13300,0
20240314,161100,590260590,13300,13300,13300,13300,0
20240314,161000,590260590,13300,13300,13300,13300,0
20240314,160900,590260590,13300,13300,13300,13300,0
20240314,160800,590260590,13300,13300,13300,13300,0
20240314,160700,590260590,13300,13300,13300,13300,0
20240314,160600,590260590,13300,13300,13300,13300,0
20240314,160500,590260590,13300,13300,13300,13300,0
20240314,160400,590260590,13300,13300,13300,13300,0
20240314,160300,590260590,13300,13300,13300,13300,0
20240314,160200,590260590,13300,13300,13300,13300,0
20240314,160100,590260590,13300,13300,13300,13300,0
20240314,160000,590260590,13300,13300,13300,13300,0
20240314,155900,590260590,13300,13300,13300,13300,0
20240314,155800,590260590,13300,13300,13300,13300,0
20240314,155700,590260590,13300,13300,13300,13300,0
20240314,155600,590260590,13300,13300,13300,13300,0
20240314,155500,590260590,13300,13300,13300,13300,0
20240314,155400,590260590,13300,13300,13300,13300,0
20240314,155300,590260590,13300,13300,13300,13300,0
20240314,155200,590260590,13300,13300,13300,13300,260
20240314,155100,590260590,13300,13300,13300,13300,0
20240314,155000,590260590,13300,13300,13300,13300,0
20240314,154900,590260590,13300,13300,13300,13300,0
20240314,154800,590260590,13300,13300,13300,13300,0
20240314,154700,590260590,13300,13300,13300,13300,0
20240314,154600,590260590,13300,13300,13300,13300,0
20240314,154500,590260590,13300,13300,13300,13300,0
20240314,154400,590260590,13300,13300,13300,13300,0
20240314,154300,590260590,13300,13300,13300,13300,0
20240314,154200,590260590,13300,13300,13300,13300,0
20240314,154100,590260590,13300,13300,13300,13300,0
20240314,154000,590260590,13300,13300,13300,13300,0
20240314,153900,590260590,13300,13300,13300,13300,0
20240314,153800,590260590,13300,13300,13300,13300,0
20240314,153700,590260590,13300,13300,13300,13300,0
20240314,153600,590260590,13300,13300,13300,13300,0
20240314,153500,590260590,13300,13300,13300,13300,0
20240314,153400,590260590,13300,13300,13300,13300,0
20240314,153300,590260590,13300,13300,13300,13300,0
20240314,153200,590260590,13300,13300,13300,13300,0
20240314,153100,590260590,13300,13300,13300,13300,0
20240314,153000,590260590,13300,13300,13300,13300,260
20240314,152900,586802590,13270,13270,13270,13270,0
20240314,152800,586802590,13270,13270,13270,13270,0
20240314,152700,586802590,13270,13270,13270,13270,0
20240314,152600,586802590,13270,13270,13270,13270,0
20240314,152500,586802590,13270,13270,13270,13270,0
20240314,152400,586802590,13270,13270,13270,13270,0
20240314,152300,586802590,13270,13270,13270,13270,0
20240314,152200,586802590,13270,13270,13270,13270,0
20240314,152100,586802590,13270,13270,13270,13270,0
20240314,152000,586802590,13270,13270,13270,13270,0
20240314,151900,586802590,13270,13270,13270,13270,2
20240314,151800,586776050,13260,13260,13260,13260,71
20240314,151700,585834590,13260,13260,13260,13260,15
20240314,151600,585635690,13260,13250,13260,13200,26
20240314,151500,585291190,13250,13200,13250,13200,2
20240314,151400,585264740,13250,13190,13250,13190,35
20240314,151300,584801200,13190,13170,13250,13170,37
20240314,151200,584311230,13250,13250,13250,13170,25
20240314,151100,583980220,13250,13220,13250,13220,11
20240314,151000,583834560,13220,13160,13260,13160,34
20240314,150900,583384400,13250,13190,13270,13170,201
20240314,150800,580734620,13250,13240,13250,13240,67
20240314,150700,579847020,13180,13180,13180,13180,18
20240314,150600,579609780,13180,13150,13190,13150,34
20240314,150500,579161680,13150,13160,13180,13140,168
20240314,150400,576951860,13160,13180,13190,13160,45
20240314,150300,576358780,13180,13290,13290,13180,11
20240314,150200,576212860,13310,13200,13310,13200,200
20240314,150100,573559940,13200,13150,13200,13150,127
20240314,150000,571889790,13140,13150,13150,13140,103
20240314,145900,570535590,13150,13150,13150,13140,211
20240314,145800,567760970,13150,13140,13150,13140,162
20240314,145700,565631680,13150,13160,13160,13140,48
20240314,145600,565000370,13160,13160,13160,13140,58
20240314,145500,564237200,13160,13150,13200,13150,52
20240314,145400,563552320,13150,13150,13150,13140,165
20240314,145300,561383560,13150,13150,13150,13140,383
20240314,145200,556349120,13160,13130,13160,13130,135
20240314,145100,554575050,13140,13150,13150,13140,82
20240314,145000,553497390,13150,13150,13150,13140,104
20240314,144900,552130310,13140,13150,13150,13140,255
20240314,144800,548778000,13150,13170,13170,13150,159
20240314,144700,546686470,13170,13160,13170,13160,31
20240314,144600,546278270,13160,13160,13200,13160,63
20240314,144500,545447650,13160,13160,13160,13160,122
20240314,144400,543842130,13160,13150,13160,13140,193
20240314,144300,541304810,13150,13140,13150,13140,20
20240314,144200,541041940,13140,13140,13140,13140,88
20240314,144100,539885620,13130,13130,13140,13120,384
20240314,144000,534845020,13130,13130,13130,13130,17
20240314,143900,534621810,13100,13160,13160,13100,708
20240314,143800,525323440,13250,13150,13250,13150,255
20240314,143700,521968490,13150,13160,13160,13150,125
20240314,143600,520323830,13180,13160,13180,13160,22
20240314,143500,520034150,13160,13190,13190,13160,180
20240314,143400,517664120,13170,13180,13190,13170,219
20240314,143300,514779270,13180,13200,13200,13180,156
20240314,143200,512722530,13190,13200,13200,13190,12
20240314,143100,512564160,13200,13200,13200,13190,149
20240314,143000,510598360,13200,13200,13200,13200,49
20240314,142900,509951560,13200,13210,13210,13200,83
20240314,142800,508855350,13190,13210,13210,13190,71
20240314,142700,507918280,13200,13290,13290,13200,54
20240314,142600,507205010,13290,13200,13310,13200,140
20240314,142500,505355230,13200,13200,13340,13200,169
20240314,142400,503123310,13200,13200,13200,13200,0
20240314,142300,503123310,13200,13200,13210,13200,197
20240314,142200,500522750,13210,13210,13210,13210,122
20240314,142100,498911130,13210,13290,13290,13210,59
20240314,142000,498130920,13290,13230,13320,13230,41
20240314,141900,497587440,13220,13340,13340,13220,108
20240314,141800,496158720,13220,13210,13220,13200,91
20240314,141700,494956400,13220,13220,13220,13210,190
20240314,141600,492445030,13230,13230,13230,13230,25
20240314,141500,492114280,13230,13250,13250,13230,204
20240314,141400,489415070,13250,13250,13250,13240,57
20240314,141300,488660030,13270,13260,13330,13250,72
20240314,141200,487704780,13330,13330,13330,13330,2
20240314,141100,487678120,13330,13330,13330,13240,124
20240314,141000,486034200,13230,13220,13230,13220,111
20240314,140900,484566680,13220,13330,13330,13220,30
20240314,140800,484169740,13340,13220,13340,13220,82
20240314,140700,483083900,13220,13290,13290,13220,74
20240314,140600,482104430,13210,13200,13210,13200,112
20240314,140500,480625670,13200,13210,13210,13200,90
20240314,140400,479437320,13210,13220,13220,13210,70
20240314,140300,478512530,13210,13210,13210,13210,314
20240314,140200,474364590,13220,13220,13220,13220,53
20240314,140100,473663930,13220,13290,13290,13220,469
20240314,140000,467463020,13270,13300,13300,13270,133
20240314,135900,465697620,13310,13310,13310,13310,68
20240314,135800,464792540,13330,13290,13330,13290,38
20240314,135700,464287180,13290,13310,13310,13290,88
20240314,135600,463116460,13310,13320,13320,13310,13
20240314,135500,462943360,13320,13330,13330,13320,90
20240314,135400,461744510,13350,13380,13380,13340,222
20240314,135300,458779220,13390,13390,13390,13390,35
20240314,135200,458310570,13390,13390,13390,13390,27
20240314,135100,457949040,13390,13400,13400,13390,77
20240314,135000,456917640,13400,13380,13400,13380,77
20240314,134900,455885940,13380,13380,13380,13370,105
20240314,134800,454481290,13400,13390,13400,13390,65
20240314,134700,453610330,13390,13380,13390,13380,170
20240314,134600,451334140,13390,13420,13420,13380,71
20240314,134500,450383310,13410,13370,13410,13370,194
20240314,134400,447782930,13370,13370,13370,13370,15
20240314,134300,447582380,13370,13410,13410,13370,147
20240314,134200,445614270,13400,13400,13400,13400,65
20240314,134100,444743270,13360,13350,13360,13350,144
20240314,134000,442820480,13400,13400,13400,13400,269
20240314,133900,439215880,13330,13330,13330,13330,1
20240314,133800,439202550,13340,13330,13400,13330,169
20240314,133700,436947820,13400,13330,13400,13330,610
20240314,133600,428796490,13330,13370,13370,13330,49
20240314,133500,428143160,13370,13360,13370,13360,68
20240314,133400,427234610,13300,13290,13310,13290,595
20240314,133300,419325270,13280,13300,13300,13280,516
20240314,133200,412470900,13300,13300,13340,13300,482
20240314,133100,406060020,13300,13310,13330,13290,252
20240314,133000,402708640,13340,13350,13350,13340,178
20240314,132900,400332690,13360,13370,13370,13360,67
20240314,132800,399437490,13340,13370,13370,13340,133
20240314,132700,397662570,13340,13340,13340,13340,71
20240314,132600,396715430,13340,13340,13340,13340,73
20240314,132500,395741610,13340,13330,13340,13300,346
20240314,132400,391133530,13330,13320,13330,13320,31
20240314,132300,390720320,13320,13380,13380,13320,222
20240314,132200,387756190,13400,13360,13400,13350,61
20240314,132100,386940860,13360,13350,13360,13350,84
20240314,132000,385818860,13350,13380,13380,13350,110
20240314,131900,384349170,13360,13390,13390,13360,93
20240314,131800,383105680,13400,13400,13400,13400,61
20240314,131700,382288280,13340,13340,13410,13340,172
20240314,131600,379993310,13340,13330,13340,13330,76
20240314,131500,378979560,13320,13340,13340,13320,98
20240314,131400,377672430,13340,13340,13340,13340,27
20240314,131300,377312250,13330,13330,13330,13330,132
20240314,131200,375552690,13310,13410,13410,13310,366
20240314,131100,370666630,13410,13340,13410,13340,26
20240314,131000,370319300,13350,13360,13370,13340,177
20240314,130900,367956680,13360,13380,13380,13360,91
20240314,130800,366739540,13360,13360,13380,13360,295
20240314,130700,362797590,13360,13380,13390,13350,82
20240314,130600,361700120,13390,13380,13390,13380,4
20240314,130500,361646590,13390,13320,13390,13320,169
20240314,130400,359390680,13390,13410,13410,13390,66
20240314,130300,358505640,13410,13320,13410,13320,204
20240314,130200,355786850,13320,13350,13350,13320,128
20240314,130100,354080060,13360,13360,13360,13360,0
20240314,130000,354080060,13360,13350,13360,13350,68
20240314,125900,353172190,13320,13390,13390,13320,169
20240314,125800,350916360,13310,13310,13310,13310,2
20240314,125700,350889740,13380,13320,13390,13320,168
20240314,125600,348647290,13410,13410,13410,13410,7
20240314,125500,348553420,13320,13320,13330,13320,196
20240314,125400,345942100,13340,13410,13410,13320,186
20240314,125300,343457850,13350,13350,13350,13350,50
20240314,125200,342790350,13350,13350,13350,13340,227
20240314,125100,339760310,13370,13360,13370,13360,56
20240314,125000,339012080,13360,13350,13360,13350,24
20240314,124900,338691490,13350,13420,13420,13350,161
20240314,124800,336537870,13410,13410,13410,13410,8
20240314,124700,336430590,13410,13350,13410,13350,190
20240314,124600,333890010,13350,13360,13360,13350,101
20240314,124500,332541160,13360,13350,13360,13350,76
20240314,124400,331526490,13350,13410,13410,13350,167
20240314,124300,329293010,13420,13420,13420,13420,0
20240314,124200,329293010,13420,13350,13420,13350,110
20240314,124100,327820300,13360,13410,13410,13360,71
20240314,124000,326870800,13390,13390,13390,13390,61
20240314,123900,326054010,13390,13390,13390,13390,69
20240314,123800,325130100,13390,13390,13390,13390,7
20240314,123700,325036370,13390,13390,13390,13390,61
20240314,123600,324219580,13330,13360,13360,13330,100
20240314,123500,322884920,13390,13370,13390,13370,77
20240314,123400,321854070,13380,13370,13380,13370,159
20240314,123300,319727650,13420,13420,13420,13420,7
20240314,123200,319633710,13380,13380,13380,13380,68
20240314,123100,318723870,13370,13380,13380,13360,127
20240314,123000,317025460,13430,13420,13430,13420,68
20240314,122900,316112290,13430,13370,13430,13370,83
20240314,122800,315001420,13380,13380,13380,13380,32
20240314,122700,314573260,13430,13380,13430,13380,36
20240314,122600,314091230,13380,13380,13380,13380,71
20240314,122500,313141250,13430,13420,13430,13400,257
20240314,122400,309696400,13420,13420,13430,13400,145
20240314,122300,307750510,13420,13430,13440,13420,33
20240314,122200,307307390,13440,13440,13440,13440,61
20240314,122100,306487550,13440,13450,13450,13440,109
20240314,122000,305021760,13450,13440,13450,13440,108
20240314,121900,303569610,13440,13420,13440,13420,96
20240314,121800,302280830,13420,13430,13430,13410,92
20240314,121700,301046240,13440,13420,13440,13420,174
20240314,121600,298709580,13400,13390,13400,13390,46
20240314,121500,298093230,13400,13390,13400,13370,751
20240314,121400,288034800,13390,13390,13390,13390,68
20240314,121300,287124280,13370,13390,13390,13370,141
20240314,121200,285238410,13400,13390,13400,13390,33
20240314,121100,284796470,13390,13390,13390,13390,7
20240314,121000,284702740,13390,13400,13400,13340,201
20240314,120900,282015950,13400,13400,13410,13400,78
20240314,120800,280970580,13400,13320,13400,13320,207
20240314,120700,278204780,13400,13400,13400,13400,98
20240314,120600,276891580,13400,13400,13400,13400,169
20240314,120500,274626980,13300,13400,13400,13300,207
20240314,120400,271863180,13400,13390,13400,13390,261
20240314,120300,268367390,13390,13390,13390,13390,7
20240314,120200,268273660,13310,13400,13400,13310,168
20240314,120100,266031460,13390,13390,13390,13390,61
20240314,120000,265214670,13390,13290,13390,13290,107
20240314,115900,263791940,13400,13400,13400,13390,73
20240314,115800,262813820,13280,13280,13280,13280,8
20240314,115700,262707580,13270,13400,13400,13270,168
20240314,115600,260469380,13400,13400,13400,13400,68
20240314,115500,259558180,13350,13300,13350,13260,302
20240314,115400,255535580,13300,13320,13350,13300,129
20240314,115300,253815250,13340,13360,13360,13340,35
20240314,115200,253348190,13350,13360,13360,13350,161
20240314,115100,251197440,13410,13380,13410,13370,149
20240314,115000,249204420,13380,13400,13400,13380,938
20240314,114900,236636800,13400,13440,13440,13400,108
20240314,114800,235186240,13440,13440,13440,13440,7
20240314,114700,235092160,13420,13420,13420,13410,185
20240314,114600,232610460,13420,13420,13420,13420,61
20240314,114500,231791840,13420,13410,13420,13400,77
20240314,114400,230759250,13420,13410,13420,13410,67
20240314,114300,229860190,13410,13410,13410,13410,0
20240314,114200,229860190,13410,13410,13410,13400,137
20240314,114100,228023030,13400,13400,13410,13400,67
20240314,114000,227124620,13410,13410,13410,13410,0
20240314,113900,227124620,13410,13410,13440,13410,135
20240314,113800,225312240,13420,13420,13420,13420,0
20240314,113700,225312240,13420,13420,13420,13420,66
20240314,113600,224426520,13430,13430,13430,13420,122
20240314,113500,222788080,13430,13430,13430,13430,7
20240314,113400,222694070,13360,13360,13360,13360,100
20240314,113300,221358070,13430,13430,13430,13430,7
20240314,113200,221264060,13420,13430,13430,13420,68
20240314,113100,220351430,13400,13410,13410,13400,221
20240314,113000,217388820,13400,13400,13410,13400,8
20240314,112900,217281610,13350,13410,13410,13350,108
20240314,112800,215839330,13340,13340,13340,13340,0
20240314,112700,215839330,13340,13340,13340,13340,41
20240314,112600,215292390,13340,13400,13400,13340,127
20240314,112500,213594130,13400,13400,13400,13400,0
20240314,112400,213594130,13400,13400,13400,13330,202
20240314,112300,210894330,13400,13390,13400,13390,547
20240314,112200,203567030,13380,13380,13380,13380,61
20240314,112100,202750850,13310,13390,13400,13310,432
20240314,112000,196976940,13380,13380,13380,13380,48
20240314,111900,196334700,13370,13370,13370,13370,73
20240314,111800,195358690,13310,13370,13370,13310,107
20240314,111700,193934100,13370,13370,13370,13370,84
20240314,111600,192811020,13300,13280,13350,13280,380
20240314,111500,187754490,13270,13260,13270,13260,120
20240314,111400,186162840,13250,13240,13250,13240,90
20240314,111300,184970640,13210,13210,13210,13210,100
20240314,111200,183649640,13250,13250,13250,13250,68
20240314,111100,182748640,13230,13110,13230,13110,2945
20240314,111000,143903680,13180,13180,13180,13180,7
20240314,110900,143811420,13180,13180,13180,13180,69
20240314,110800,142902000,13110,13140,13150,13110,462
20240314,110700,136833690,13140,13140,13140,13140,7
20240314,110600,136741710,13110,13110,13110,13110,104
20240314,110500,135378270,13100,13100,13100,13100,8
20240314,110400,135273470,13110,13110,13110,13110,100
20240314,110300,133962470,13120,13130,13140,13120,166
20240314,110200,131783820,13150,13150,13150,13150,5
20240314,110100,131718070,13150,13120,13150,13120,16
20240314,110000,131507940,13120,13150,13150,13120,117
20240314,105900,129972660,13130,13130,13130,13130,0
20240314,105800,129972660,13130,13130,13130,13130,57
20240314,105700,129224250,13130,13110,13130,13110,67
20240314,105600,128344560,13130,13130,13130,13130,0
20240314,105500,128344560,13130,13130,13130,13130,47
20240314,105400,127727450,13130,13130,13130,13130,12
20240314,105300,127569890,13130,13130,13130,13130,0
20240314,105200,127569890,13130,13130,13130,13130,7
20240314,105100,127477980,13130,13130,13130,13130,207
20240314,105000,124760070,13100,13130,13130,13100,33
20240314,104900,124327560,13130,13110,13130,13110,200
20240314,104800,121705540,13130,13130,13130,13130,7
20240314,104700,121613630,13140,13140,13140,13140,20
20240314,104600,121350830,13140,13140,13140,13080,34
20240314,104500,120904130,13140,13140,13140,13140,10
20240314,104400,120772730,13140,13140,13140,13140,0
20240314,104300,120772730,13140,13140,13140,13140,7
20240314,104200,120680750,13080,13080,13080,13080,17
20240314,104100,120458390,13080,13080,13080,13080,99
20240314,104000,119163470,13140,13140,13140,13140,7
20240314,103900,119071490,13150,13150,13150,13150,8
20240314,103800,118966290,13090,13100,13100,13090,62
20240314,103700,118154700,13180,13180,13180,13180,7
20240314,103600,118062440,13180,13170,13180,13170,199
20240314,103500,115440620,13170,13170,13170,13170,0
20240314,103400,115440620,13170,13170,13170,13170,7
20240314,103300,115348430,13160,13160,13160,13160,7
20240314,103200,115256310,13160,13160,13160,13160,0
20240314,103100,115256310,13160,13160,13160,13160,7
20240314,103000,115164190,13160,13160,13160,13160,13
20240314,102900,114993110,13170,13170,13170,13170,0
20240314,102800,114993110,13170,13170,13170,13170,7
20240314,102700,114900920,13170,13170,13170,13170,7
20240314,102600,114808730,13170,13170,13170,13170,100
20240314,102500,113491730,13170,13170,13170,13170,7
20240314,102400,113399540,13170,13080,13170,13080,298
20240314,102300,109498170,13080,13080,13080,13080,2
20240314,102200,109472010,13090,13080,13090,13080,26
20240314,102100,109131860,13080,13090,13090,13080,28
20240314,102000,108765350,13090,13090,13090,13090,0
20240314,101900,108765350,13090,13090,13090,13090,8
20240314,101800,108660630,13090,13090,13090,13090,7
20240314,101700,108569000,13090,13090,13090,13090,0
20240314,101600,108569000,13090,13090,13090,13090,99
20240314,101500,107273090,13090,13090,13090,13090,7
20240314,101400,107181460,13090,13090,13090,13090,5
20240314,101300,107116010,13090,13090,13090,13090,7
20240314,101200,107024380,13040,13090,13090,13040,8
20240314,101100,106919710,13040,13040,13040,13040,547
20240314,101000,99786830,13090,13070,13090,13040,665
20240314,100900,91104630,13090,13090,13090,13090,7
20240314,100800,91013000,13100,13100,13100,13100,0
20240314,100700,91013000,13100,13080,13110,13060,235
20240314,100600,87940100,13090,13080,13110,13080,143
20240314,100500,86069350,13090,13100,13100,13090,206
20240314,100400,83371810,13140,13130,13140,13130,8
20240314,100300,83266700,13080,13150,13150,13080,9
20240314,100200,83148430,13080,13170,13170,13080,40
20240314,100100,82624740,13170,13170,13170,13170,7
20240314,100000,82532550,13180,13180,13180,13180,9
20240314,095900,82413930,13090,13090,13090,13090,0
20240314,095800,82413930,13090,13100,13100,13090,375
20240314,095700,77501480,13120,13140,13140,13100,487
20240314,095600,71110730,13170,13140,13170,13140,7
20240314,095500,71018660,13130,13150,13150,13130,101
20240314,095400,69691510,13180,13150,13180,13150,7
20240314,095300,69599430,13180,13180,13200,13180,48
20240314,095200,68966770,13180,13180,13180,13180,120
20240314,095100,67385170,13180,13180,13180,13180,0
20240314,095000,67385170,13180,13180,13180,13180,1
20240314,094900,67371990,13140,13140,13140,13140,0
20240314,094800,67371990,13140,13140,13140,13140,2
20240314,094700,67345710,13140,13140,13140,13140,0
20240314,094600,67345710,13140,13140,13140,13140,0
20240314,094500,67345710,13140,13150,13150,13140,152
20240314,094400,65348200,13150,13150,13150,13150,35
20240314,094300,64887950,13140,13200,13200,13140,916
20240314,094200,52817400,13200,13200,13200,13200,5
20240314,094100,52751400,13200,13200,13200,13200,0
20240314,094000,52751400,13200,13200,13200,13200,0
20240314,093900,52751400,13200,13200,13200,13200,0
20240314,093800,52751400,13200,13200,13200,13200,4
20240314,093700,52698600,13190,13190,13190,13190,4
20240314,093600,52645840,13190,13230,13230,13190,123
20240314,093500,51019470,13190,13190,13190,13190,0
20240314,093400,51019470,13190,13190,13190,13190,0
20240314,093300,51019470,13190,13190,13190,13190,0
20240314,093200,51019470,13190,13210,13210,13180,418
20240314,093100,45505150,13210,13210,13210,13210,3
20240314,093000,45465520,13210,13210,13210,13210,0
20240314,092900,45465520,13210,13210,13210,13210,101
20240314,092800,44131310,13230,13230,13230,13230,0
20240314,092700,44131310,13230,13190,13230,13190,31
20240314,092600,43722300,13180,13180,13180,13180,63
20240314,092500,42891960,13170,13200,13200,13170,313
20240314,092400,38761060,13200,13200,13200,13200,0
20240314,092300,38761060,13200,13200,13200,13200,0
20240314,092200,38761060,13200,13220,13220,13200,115
20240314,092100,37240960,13260,13220,13260,13210,95
20240314,092000,35985760,13230,13230,13230,13230,80
20240314,091900,34927360,13230,13230,13230,13230,140
20240314,091800,33075160,13240,13240,13240,13240,50
20240314,091700,32413160,13270,13270,13270,13270,30
20240314,091600,32015060,13270,13270,13270,13220,22
20240314,091500,31723170,13270,13270,13270,13270,1
20240314,091400,31709900,13270,13270,13270,13270,0
20240314,091300,31709900,13270,13300,13300,13270,303
20240314,091200,27683060,13310,13310,13310,13310,68
20240314,091100,26777980,13310,13310,13310,13310,130
20240314,091000,25047680,13310,13310,13310,13310,8
20240314,090900,24941200,13380,13380,13380,13380,3
20240314,090800,24901060,13310,13310,13310,13310,1
20240314,090700,24887750,13390,13390,13390,13390,472
20240314,090600,18567670,13390,13290,13390,13290,151
20240314,090500,16553790,13270,13270,13270,13270,58
20240314,090400,15784130,13160,13330,13330,13140,460
20240314,090300,9689090,13410,13410,13410,13410,0
20240314,090200,9689090,13410,13380,13410,13350,102
20240314,090100,8324330,13380,13380,13380,13380,95
20240314,090000,7053230,13410,13490,13490,13360,523