KissMeData/089970/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,195800,921883850,13900,13900,13900,13900,1760
20240307,195700,921883850,13900,13900,13900,13900,0
20240307,195600,921883850,13900,13900,13900,13900,0
20240307,195500,921883850,13900,13900,13900,13900,0
20240307,195400,921883850,13900,13900,13900,13900,0
20240307,195300,921883850,13900,13900,13900,13900,0
20240307,195200,921883850,13900,13900,13900,13900,0
20240307,195100,921883850,13900,13900,13900,13900,0
20240307,195000,921883850,13900,13900,13900,13900,0
20240307,194900,921883850,13900,13900,13900,13900,0
20240307,194800,921883850,13900,13900,13900,13900,0
20240307,194700,921883850,13900,13900,13900,13900,0
20240307,194600,921883850,13900,13900,13900,13900,0
20240307,194500,921883850,13900,13900,13900,13900,0
20240307,194400,921883850,13900,13900,13900,13900,0
20240307,194300,921883850,13900,13900,13900,13900,0
20240307,194200,921883850,13900,13900,13900,13900,0
20240307,194100,921883850,13900,13900,13900,13900,0
20240307,194000,921883850,13900,13900,13900,13900,0
20240307,193900,921883850,13900,13900,13900,13900,0
20240307,193800,921883850,13900,13900,13900,13900,0
20240307,193700,921883850,13900,13900,13900,13900,0
20240307,193600,921883850,13900,13900,13900,13900,0
20240307,193500,921883850,13900,13900,13900,13900,0
20240307,193400,921883850,13900,13900,13900,13900,0
20240307,193300,921883850,13900,13900,13900,13900,0
20240307,193200,921883850,13900,13900,13900,13900,0
20240307,193100,921883850,13900,13900,13900,13900,0
20240307,193000,921883850,13900,13900,13900,13900,0
20240307,192900,921883850,13900,13900,13900,13900,0
20240307,192800,921883850,13900,13900,13900,13900,1760
20240307,192700,921883850,13900,13900,13900,13900,0
20240307,192600,921883850,13900,13900,13900,13900,0
20240307,192500,921883850,13900,13900,13900,13900,0
20240307,192400,921883850,13900,13900,13900,13900,0
20240307,192300,921883850,13900,13900,13900,13900,0
20240307,192200,921883850,13900,13900,13900,13900,0
20240307,192100,921883850,13900,13900,13900,13900,0
20240307,192000,921883850,13900,13900,13900,13900,0
20240307,191900,921883850,13900,13900,13900,13900,0
20240307,191800,921883850,13900,13900,13900,13900,0
20240307,191700,921883850,13900,13900,13900,13900,0
20240307,191600,921883850,13900,13900,13900,13900,0
20240307,191500,921883850,13900,13900,13900,13900,0
20240307,191400,921883850,13900,13900,13900,13900,0
20240307,191300,921883850,13900,13900,13900,13900,0
20240307,191200,921883850,13900,13900,13900,13900,0
20240307,191100,921883850,13900,13900,13900,13900,0
20240307,191000,921883850,13900,13900,13900,13900,0
20240307,190900,921883850,13900,13900,13900,13900,0
20240307,190800,921883850,13900,13900,13900,13900,0
20240307,190700,921883850,13900,13900,13900,13900,0
20240307,190600,921883850,13900,13900,13900,13900,0
20240307,190500,921883850,13900,13900,13900,13900,0
20240307,190400,921883850,13900,13900,13900,13900,0
20240307,190300,921883850,13900,13900,13900,13900,0
20240307,190200,921883850,13900,13900,13900,13900,0
20240307,190100,921883850,13900,13900,13900,13900,0
20240307,190000,921883850,13900,13900,13900,13900,0
20240307,185900,921883850,13900,13900,13900,13900,0
20240307,185800,921883850,13900,13900,13900,13900,1760
20240307,185700,921883850,13900,13900,13900,13900,0
20240307,185600,921883850,13900,13900,13900,13900,0
20240307,185500,921883850,13900,13900,13900,13900,0
20240307,185400,921883850,13900,13900,13900,13900,0
20240307,185300,921883850,13900,13900,13900,13900,0
20240307,185200,921883850,13900,13900,13900,13900,0
20240307,185100,921883850,13900,13900,13900,13900,0
20240307,185000,921883850,13900,13900,13900,13900,0
20240307,184900,921883850,13900,13900,13900,13900,0
20240307,184800,921883850,13900,13900,13900,13900,0
20240307,184700,921883850,13900,13900,13900,13900,0
20240307,184600,921883850,13900,13900,13900,13900,0
20240307,184500,921883850,13900,13900,13900,13900,0
20240307,184400,921883850,13900,13900,13900,13900,0
20240307,184300,921883850,13900,13900,13900,13900,0
20240307,184200,921883850,13900,13900,13900,13900,0
20240307,184100,921883850,13900,13900,13900,13900,0
20240307,184000,921883850,13900,13900,13900,13900,0
20240307,183900,921883850,13900,13900,13900,13900,0
20240307,183800,921883850,13900,13900,13900,13900,0
20240307,183700,921883850,13900,13900,13900,13900,0
20240307,183600,921883850,13900,13900,13900,13900,0
20240307,183500,921883850,13900,13900,13900,13900,0
20240307,183400,921883850,13900,13900,13900,13900,0
20240307,183300,921883850,13900,13900,13900,13900,0
20240307,183200,921883850,13900,13900,13900,13900,0
20240307,183100,921883850,13900,13900,13900,13900,0
20240307,183000,921883850,13900,13900,13900,13900,0
20240307,182900,921883850,13900,13900,13900,13900,0
20240307,182800,921883850,13900,13900,13900,13900,1760
20240307,182700,921883850,13900,13900,13900,13900,0
20240307,182600,921883850,13900,13900,13900,13900,0
20240307,182500,921883850,13900,13900,13900,13900,0
20240307,182400,921883850,13900,13900,13900,13900,0
20240307,182300,921883850,13900,13900,13900,13900,0
20240307,182200,921883850,13900,13900,13900,13900,0
20240307,182100,921883850,13900,13900,13900,13900,0
20240307,182000,921883850,13900,13900,13900,13900,0
20240307,181900,921883850,13900,13900,13900,13900,0
20240307,181800,921883850,13900,13900,13900,13900,0
20240307,181700,921883850,13900,13900,13900,13900,0
20240307,181600,921883850,13900,13900,13900,13900,0
20240307,181500,921883850,13900,13900,13900,13900,0
20240307,181400,921883850,13900,13900,13900,13900,0
20240307,181300,921883850,13900,13900,13900,13900,0
20240307,181200,921883850,13900,13900,13900,13900,0
20240307,181100,921883850,13900,13900,13900,13900,0
20240307,181000,921883850,13900,13900,13900,13900,0
20240307,180900,921883850,13900,13900,13900,13900,0
20240307,180800,921883850,13900,13900,13900,13900,0
20240307,180700,921883850,13900,13900,13900,13900,0
20240307,180600,921883850,13900,13900,13900,13900,0
20240307,180500,921883850,13900,13900,13900,13900,0
20240307,180400,921883850,13900,13900,13900,13900,0
20240307,180300,921883850,13900,13900,13900,13900,0
20240307,180200,921883850,13900,13900,13900,13900,0
20240307,180100,921883850,13900,13900,13900,13900,0
20240307,180000,921883850,13900,13900,13900,13900,0
20240307,175900,921883850,13900,13900,13900,13900,0
20240307,175800,921883850,13900,13900,13900,13900,1760
20240307,175700,921883850,13900,13900,13900,13900,0
20240307,175600,921883850,13900,13900,13900,13900,0
20240307,175500,921883850,13900,13900,13900,13900,0
20240307,175400,921883850,13900,13900,13900,13900,0
20240307,175300,921883850,13900,13900,13900,13900,0
20240307,175200,921883850,13900,13900,13900,13900,0
20240307,175100,921883850,13900,13900,13900,13900,0
20240307,175000,921883850,13900,13900,13900,13900,0
20240307,174900,921883850,13900,13900,13900,13900,0
20240307,174800,921883850,13900,13900,13900,13900,0
20240307,174700,921883850,13900,13900,13900,13900,0
20240307,174600,921883850,13900,13900,13900,13900,0
20240307,174500,921883850,13900,13900,13900,13900,0
20240307,174400,921883850,13900,13900,13900,13900,0
20240307,174300,921883850,13900,13900,13900,13900,0
20240307,174200,921883850,13900,13900,13900,13900,0
20240307,174100,921883850,13900,13900,13900,13900,0
20240307,174000,921883850,13900,13900,13900,13900,0
20240307,173900,921883850,13900,13900,13900,13900,0
20240307,173800,921883850,13900,13900,13900,13900,0
20240307,173700,921883850,13900,13900,13900,13900,0
20240307,173600,921883850,13900,13900,13900,13900,0
20240307,173500,921883850,13900,13900,13900,13900,0
20240307,173400,921883850,13900,13900,13900,13900,0
20240307,173300,921883850,13900,13900,13900,13900,0
20240307,173200,921883850,13900,13900,13900,13900,0
20240307,173100,921883850,13900,13900,13900,13900,0
20240307,173000,921883850,13900,13900,13900,13900,0
20240307,172900,921883850,13900,13900,13900,13900,0
20240307,172800,921883850,13900,13900,13900,13900,1760
20240307,172700,921883850,13900,13900,13900,13900,0
20240307,172600,921883850,13900,13900,13900,13900,0
20240307,172500,921883850,13900,13900,13900,13900,0
20240307,172400,921883850,13900,13900,13900,13900,0
20240307,172300,921883850,13900,13900,13900,13900,0
20240307,172200,921883850,13900,13900,13900,13900,0
20240307,172100,921883850,13900,13900,13900,13900,0
20240307,172000,921883850,13900,13900,13900,13900,0
20240307,171900,921883850,13900,13900,13900,13900,0
20240307,171800,921883850,13900,13900,13900,13900,0
20240307,171700,921883850,13900,13900,13900,13900,0
20240307,171600,921883850,13900,13900,13900,13900,0
20240307,171500,921883850,13900,13900,13900,13900,0
20240307,171400,921883850,13900,13900,13900,13900,0
20240307,171300,921883850,13900,13900,13900,13900,0
20240307,171200,921883850,13900,13900,13900,13900,0
20240307,171100,921883850,13900,13900,13900,13900,0
20240307,171000,921883850,13900,13900,13900,13900,0
20240307,170900,921883850,13900,13900,13900,13900,0
20240307,170800,921883850,13900,13900,13900,13900,0
20240307,170700,921883850,13900,13900,13900,13900,0
20240307,170600,921883850,13900,13900,13900,13900,0
20240307,170500,921883850,13900,13900,13900,13900,0
20240307,170400,921883850,13900,13900,13900,13900,0
20240307,170300,921883850,13900,13900,13900,13900,0
20240307,170200,921883850,13900,13900,13900,13900,0
20240307,170100,921883850,13900,13900,13900,13900,0
20240307,170000,921883850,13900,13900,13900,13900,0
20240307,165900,921883850,13900,13900,13900,13900,0
20240307,165800,921883850,13900,13900,13900,13900,1760
20240307,165700,921883850,13900,13900,13900,13900,0
20240307,165600,921883850,13900,13900,13900,13900,0
20240307,165500,921883850,13900,13900,13900,13900,0
20240307,165400,921883850,13900,13900,13900,13900,0
20240307,165300,921883850,13900,13900,13900,13900,0
20240307,165200,921883850,13900,13900,13900,13900,0
20240307,165100,921883850,13900,13900,13900,13900,0
20240307,165000,921883850,13900,13900,13900,13900,0
20240307,164900,921883850,13900,13900,13900,13900,0
20240307,164800,921883850,13900,13900,13900,13900,0
20240307,164700,921883850,13900,13900,13900,13900,0
20240307,164600,921883850,13900,13900,13900,13900,0
20240307,164500,921883850,13900,13900,13900,13900,0
20240307,164400,921883850,13900,13900,13900,13900,0
20240307,164300,921883850,13900,13900,13900,13900,0
20240307,164200,921883850,13900,13900,13900,13900,0
20240307,164100,921883850,13900,13900,13900,13900,0
20240307,164000,921883850,13900,13900,13900,13900,0
20240307,163900,921883850,13900,13900,13900,13900,0
20240307,163800,921883850,13900,13900,13900,13900,0
20240307,163700,921883850,13900,13900,13900,13900,0
20240307,163600,921883850,13900,13900,13900,13900,0
20240307,163500,921883850,13900,13900,13900,13900,0
20240307,163400,921883850,13900,13900,13900,13900,0
20240307,163300,921883850,13900,13900,13900,13900,0
20240307,163200,921883850,13900,13900,13900,13900,0
20240307,163100,921883850,13900,13900,13900,13900,0
20240307,163000,921883850,13900,13900,13900,13900,0
20240307,162900,921883850,13900,13900,13900,13900,0
20240307,162800,921883850,13900,13900,13900,13900,1760
20240307,162700,921883850,13900,13900,13900,13900,0
20240307,162600,921883850,13900,13900,13900,13900,0
20240307,162500,921883850,13900,13900,13900,13900,0
20240307,162400,921883850,13900,13900,13900,13900,0
20240307,162300,921883850,13900,13900,13900,13900,0
20240307,162200,921883850,13900,13900,13900,13900,0
20240307,162100,921883850,13900,13900,13900,13900,0
20240307,162000,921883850,13900,13900,13900,13900,0
20240307,161900,921883850,13900,13900,13900,13900,0
20240307,161800,921883850,13900,13900,13900,13900,0
20240307,161700,921883850,13900,13900,13900,13900,0
20240307,161600,921883850,13900,13900,13900,13900,0
20240307,161500,921883850,13900,13900,13900,13900,0
20240307,161400,921883850,13900,13900,13900,13900,0
20240307,161300,921883850,13900,13900,13900,13900,0
20240307,161200,921883850,13900,13900,13900,13900,0
20240307,161100,921883850,13900,13900,13900,13900,0
20240307,161000,921883850,13900,13900,13900,13900,0
20240307,160900,921883850,13900,13900,13900,13900,0
20240307,160800,921883850,13900,13900,13900,13900,0
20240307,160700,921883850,13900,13900,13900,13900,0
20240307,160600,921883850,13900,13900,13900,13900,0
20240307,160500,921883850,13900,13900,13900,13900,0
20240307,160400,921883850,13900,13900,13900,13900,0
20240307,160300,921883850,13900,13900,13900,13900,0
20240307,160200,921883850,13900,13900,13900,13900,0
20240307,160100,921883850,13900,13900,13900,13900,0
20240307,160000,921883850,13900,13900,13900,13900,0
20240307,155900,921883850,13900,13900,13900,13900,0
20240307,155800,921883850,13900,13900,13900,13900,1760
20240307,155700,921883850,13900,13900,13900,13900,0
20240307,155600,921883850,13900,13900,13900,13900,0
20240307,155500,921883850,13900,13900,13900,13900,0
20240307,155400,921883850,13900,13900,13900,13900,0
20240307,155300,921883850,13900,13900,13900,13900,0
20240307,155200,921883850,13900,13900,13900,13900,0
20240307,155100,921883850,13900,13900,13900,13900,0
20240307,155000,921883850,13900,13900,13900,13900,0
20240307,154900,921883850,13900,13900,13900,13900,0
20240307,154800,921883850,13900,13900,13900,13900,0
20240307,154700,921883850,13900,13900,13900,13900,0
20240307,154600,921883850,13900,13900,13900,13900,0
20240307,154500,921883850,13900,13900,13900,13900,0
20240307,154400,921883850,13900,13900,13900,13900,0
20240307,154300,921883850,13900,13900,13900,13900,0
20240307,154200,921883850,13900,13900,13900,13900,0
20240307,154100,921883850,13900,13900,13900,13900,0
20240307,154000,921883850,13900,13900,13900,13900,0
20240307,153900,921883850,13900,13900,13900,13900,0
20240307,153800,921883850,13900,13900,13900,13900,0
20240307,153700,921883850,13900,13900,13900,13900,0
20240307,153600,921883850,13900,13900,13900,13900,0
20240307,153500,921883850,13900,13900,13900,13900,0
20240307,153400,921883850,13900,13900,13900,13900,0
20240307,153300,921883850,13900,13900,13900,13900,0
20240307,153200,921883850,13900,13900,13900,13900,0
20240307,153100,921883850,13900,13900,13900,13900,0
20240307,153000,921883850,13900,13900,13900,13900,1760
20240307,152900,897419850,13900,13900,13900,13900,0
20240307,152800,897419850,13900,13900,13900,13900,0
20240307,152700,897419850,13900,13900,13900,13900,0
20240307,152600,897419850,13900,13900,13900,13900,0
20240307,152500,897419850,13900,13900,13900,13900,0
20240307,152400,897419850,13900,13900,13900,13900,0
20240307,152300,897419850,13900,13900,13900,13900,0
20240307,152200,897419850,13900,13900,13900,13900,0
20240307,152100,897419850,13900,13900,13900,13900,0
20240307,152000,897419850,13900,13900,13900,13900,0
20240307,151900,897419850,13900,13910,13910,13890,119
20240307,151800,895766270,13910,13910,13910,13910,14
20240307,151700,895571530,13910,13930,13960,13910,295
20240307,151600,891464830,13960,13950,13960,13930,46
20240307,151500,890823660,13970,13970,13970,13970,0
20240307,151400,890823660,13970,13960,13970,13960,11
20240307,151300,890670090,13980,13980,13980,13980,0
20240307,151200,890670090,13980,13980,13980,13980,45
20240307,151100,890040990,13930,13930,13930,13930,0
20240307,151000,890040990,13930,13930,13930,13930,15
20240307,150900,889832040,13930,13930,13930,13930,0
20240307,150800,889832040,13930,13980,13980,13930,15
20240307,150700,889622440,13930,13930,13930,13930,0
20240307,150600,889622440,13930,13930,13930,13930,0
20240307,150500,889622440,13930,13930,13930,13930,1
20240307,150400,889608510,13930,13930,13930,13930,500
20240307,150300,882643510,13930,13930,13930,13930,0
20240307,150200,882643510,13930,13930,13930,13930,0
20240307,150100,882643510,13930,13930,13930,13930,492
20240307,150000,875789950,13950,13950,13950,13950,0
20240307,145900,875789950,13950,13940,13950,13940,318
20240307,145800,871355960,13950,13960,13960,13950,338
20240307,145700,866637540,13960,13960,13960,13960,105
20240307,145600,865171740,13960,13990,13990,13960,1450
20240307,145500,844890020,14010,14000,14010,13990,940
20240307,145400,831730240,14000,13980,14000,13980,1737
20240307,145300,807433000,13980,13980,13980,13980,0
20240307,145200,807433000,13980,13940,13980,13940,904
20240307,145100,794820660,13940,13960,13960,13940,345
20240307,145000,790007990,13950,13950,13950,13950,1113
20240307,144900,774481640,13950,13940,13950,13940,260
20240307,144800,770855740,13910,13910,13920,13910,563
20240307,144700,763023960,13910,13910,13910,13910,660
20240307,144600,753843360,13940,13940,13940,13940,116
20240307,144500,752226320,13950,13950,13950,13950,0
20240307,144400,752226320,13950,13940,13950,13940,316
20240307,144300,747819280,13920,13910,13920,13910,196
20240307,144200,745092600,13910,13910,13910,13910,824
20240307,144100,733630760,13910,13910,13910,13910,1
20240307,144000,733616850,13870,13880,13880,13870,106
20240307,143900,732146570,13870,13870,13870,13870,50
20240307,143800,731453070,13870,13860,13870,13860,148
20240307,143700,729400460,13840,13840,13840,13840,344
20240307,143600,724639500,13840,13840,13840,13840,15
20240307,143500,724431900,13840,13840,13840,13840,5
20240307,143400,724362700,13830,13830,13830,13830,30
20240307,143300,723947800,13840,13840,13840,13830,123
20240307,143200,722246530,13840,13840,13840,13830,351
20240307,143100,717389610,13840,13840,13840,13840,0
20240307,143000,717389610,13840,13840,13840,13840,118
20240307,142900,715756490,13840,13840,13840,13840,51
20240307,142800,715050650,13880,13880,13880,13880,1
20240307,142700,715036770,13890,13890,13890,13890,26
20240307,142600,714675630,13840,13840,13840,13840,455
20240307,142500,708378430,13840,13840,13850,13830,374
20240307,142400,703204460,13830,13830,13890,13830,1409
20240307,142300,683714040,13830,13820,13830,13820,56
20240307,142200,682940110,13830,13830,13830,13830,908
20240307,142100,670382470,13840,13830,13840,13830,15
20240307,142000,670174880,13840,13830,13840,13830,35
20240307,141900,669690820,13830,13840,13840,13830,261
20240307,141800,666080660,13840,13840,13840,13840,81
20240307,141700,664959620,13840,13850,13860,13840,39
20240307,141600,664419790,13840,13860,13860,13840,122
20240307,141500,662731090,13840,13840,13840,13840,35
20240307,141400,662246690,13830,13840,13840,13830,122
20240307,141300,660559420,13830,13820,13830,13820,244
20240307,141200,657187170,13820,13820,13820,13820,17
20240307,141100,656952230,13900,13820,13900,13820,184
20240307,141000,654409270,13820,13820,13820,13820,34
20240307,140900,653939390,13820,13820,13820,13820,123
20240307,140800,652239530,13900,13830,13900,13830,225
20240307,140700,649113220,13900,13900,13900,13900,0
20240307,140600,649113220,13900,13900,13900,13900,0
20240307,140500,649113220,13900,13830,13900,13830,255
20240307,140400,645586500,13830,13830,13830,13830,16
20240307,140300,645365220,13830,13830,13830,13830,166
20240307,140200,643069440,13830,13830,13830,13830,274
20240307,140100,639280020,13830,13830,13830,13820,157
20240307,140000,637108880,13830,13820,13830,13820,71
20240307,135900,636127630,13830,13820,13830,13820,171
20240307,135800,633763220,13820,13820,13840,13820,149
20240307,135700,631703990,13840,13810,13840,13810,343
20240307,135600,626961770,13810,13820,13820,13810,84
20240307,135500,625801680,13820,13810,13820,13810,326
20240307,135400,621299530,13820,13820,13820,13810,53
20240307,135300,620567340,13850,13820,13860,13810,70
20240307,135200,619600400,13820,13850,13850,13820,386
20240307,135100,614260630,13850,13850,13850,13850,116
20240307,135000,612654030,13860,13850,13860,13850,179
20240307,134900,610173850,13850,13860,13860,13850,106
20240307,134800,608705280,13860,13860,13930,13860,50
20240307,134700,608012210,13860,13860,13860,13860,274
20240307,134600,604214570,13860,13860,13860,13860,164
20240307,134500,601941530,13860,13860,13860,13860,63
20240307,134400,601068350,13870,13860,13870,13860,263
20240307,134300,597421780,13870,13860,13870,13860,74
20240307,134200,596396070,13960,13860,13960,13860,57
20240307,134100,595604550,13860,13860,13970,13860,187
20240307,134000,592997550,13860,13980,13980,13850,43
20240307,133900,592401680,13840,13840,13840,13840,29
20240307,133800,592000320,13880,13880,13880,13880,30
20240307,133700,591583920,13880,13880,13880,13880,29
20240307,133600,591181400,13880,13970,13970,13880,31
20240307,133500,590750940,13890,13990,13990,13890,43
20240307,133400,590152370,13860,13990,13990,13860,42
20240307,133300,589568560,13860,13850,13960,13850,131
20240307,133200,587746260,13950,13840,13950,13840,111
20240307,133100,586202620,13920,13830,13920,13830,30
20240307,133000,585787630,13950,13820,13950,13820,276
20240307,132900,581968030,13870,13870,13870,13820,36
20240307,132800,581470210,13820,13820,13820,13820,29
20240307,132700,581069430,13810,13810,13810,13810,29
20240307,132600,580668940,13820,13810,13820,13810,130
20240307,132500,578872640,13810,13810,13810,13810,29
20240307,132400,578472150,13810,13810,13810,13810,29
20240307,132300,578071660,13820,13820,13820,13820,30
20240307,132200,577657060,13810,13830,13830,13810,155
20240307,132100,575515890,13820,13820,13820,13820,29
20240307,132000,575115110,13810,13870,13870,13810,97
20240307,131900,573771520,13810,13810,13810,13810,29
20240307,131800,573371030,13820,13820,13820,13820,29
20240307,131700,572970250,13820,13850,13850,13820,31
20240307,131600,572541800,13850,13830,13850,13830,57
20240307,131500,571752930,13850,13850,13850,13850,2
20240307,131400,571725230,13860,13880,13880,13860,1325
20240307,131300,553334460,13890,13890,13890,13890,28
20240307,131200,552945540,13900,13900,13900,13900,1
20240307,131100,552931640,13910,13910,13910,13910,1
20240307,131000,552917730,13920,13920,13920,13920,1
20240307,130900,552903810,13930,13930,13930,13930,1
20240307,130800,552889880,13940,13950,13950,13940,2
20240307,130700,552861990,13890,13890,13890,13890,29
20240307,130600,552459180,13880,13880,13880,13880,209
20240307,130500,549558260,13880,13880,13880,13880,29
20240307,130400,549155740,13880,13880,13880,13880,29
20240307,130300,548753220,13880,13960,13960,13880,48
20240307,130200,548085540,13960,13960,13960,13960,0
20240307,130100,548085540,13960,13960,13960,13960,0
20240307,130000,548085540,13960,13930,13960,13930,215
20240307,125900,545086630,13870,13870,13870,13870,0
20240307,125800,545086630,13870,13850,13930,13850,2797
20240307,125700,506292890,13800,13800,13800,13800,0
20240307,125600,506292890,13800,13800,13800,13800,0
20240307,125500,506292890,13800,13800,13800,13800,10
20240307,125400,506154890,13850,13850,13850,13850,0
20240307,125300,506154890,13850,13850,13850,13850,0
20240307,125200,506154890,13850,13850,13850,13850,0
20240307,125100,506154890,13850,13850,13860,13850,109
20240307,125000,504645070,13850,13850,13850,13850,14
20240307,124900,504451170,13850,13810,13850,13810,515
20240307,124800,497318870,13820,13820,13820,13820,1
20240307,124700,497305050,13810,13810,13810,13810,12
20240307,124600,497139330,13800,13800,13800,13800,0
20240307,124500,497139330,13800,13800,13800,13800,5
20240307,124400,497070330,13800,13800,13800,13800,45
20240307,124300,496449330,13780,13780,13780,13780,17
20240307,124200,496215070,13800,13800,13800,13800,0
20240307,124100,496215070,13800,13790,13800,13790,50
20240307,124000,495525470,13790,13790,13790,13790,1
20240307,123900,495511680,13790,13790,13790,13790,0
20240307,123800,495511680,13790,13800,13800,13790,366
20240307,123700,490461380,13800,13820,13820,13800,708
20240307,123600,480678730,13830,13850,13850,13830,3731
20240307,123500,429027410,13850,13850,13850,13850,108
20240307,123400,427531610,13850,13850,13850,13850,0
20240307,123300,427531610,13850,13850,13850,13850,0
20240307,123200,427531610,13850,13850,13850,13850,0
20240307,123100,427531610,13850,13850,13850,13850,0
20240307,123000,427531610,13850,13850,13850,13850,50
20240307,122900,426839110,13850,13850,13850,13850,11
20240307,122800,426686760,13850,13850,13850,13850,114
20240307,122700,425107860,13850,13860,13860,13850,179
20240307,122600,422626990,13860,13850,13860,13850,25
20240307,122500,422280660,13860,13860,13860,13860,70
20240307,122400,421310460,13860,13860,13860,13860,414
20240307,122300,415572420,13860,13860,13860,13860,424
20240307,122200,409695780,13860,13860,13860,13860,105
20240307,122100,408240480,13860,13870,13870,13860,163
20240307,122000,405979900,13870,13880,13880,13870,103
20240307,121900,404550370,13870,13870,13870,13870,1
20240307,121800,404536500,13870,13860,13880,13860,151
20240307,121700,402441160,13860,13860,13860,13860,3
20240307,121600,402399580,13860,13870,13870,13860,99
20240307,121500,401026520,13870,13870,13870,13870,0
20240307,121400,401026520,13870,13870,13870,13870,100
20240307,121300,399639520,13870,13870,13870,13870,50
20240307,121200,398946020,13860,13860,13860,13860,0
20240307,121100,398946020,13860,13860,13860,13860,0
20240307,121000,398946020,13860,13860,13860,13860,0
20240307,120900,398946020,13860,13860,13860,13860,10
20240307,120800,398807420,13860,13860,13860,13860,9
20240307,120700,398682680,13860,13870,13870,13860,247
20240307,120600,395256850,13880,13870,13890,13870,9
20240307,120500,395131990,13870,13870,13890,13870,183
20240307,120400,392591780,13870,13870,13870,13870,20
20240307,120300,392314380,13870,13870,13870,13870,0
20240307,120200,392314380,13870,13870,13870,13870,0
20240307,120100,392314380,13870,13870,13870,13870,0
20240307,120000,392314380,13870,13870,13870,13870,1
20240307,115900,392300510,13870,13870,13870,13870,7
20240307,115800,392203420,13870,13860,13870,13860,35
20240307,115700,391718160,13870,13860,13870,13860,163
20240307,115600,389457480,13860,13870,13870,13860,354
20240307,115500,384547630,13870,13870,13870,13870,0
20240307,115400,384547630,13870,13870,13870,13870,2
20240307,115300,384519890,13870,13870,13870,13870,2
20240307,115200,384492150,13870,13870,13870,13870,76
20240307,115100,383438030,13870,13870,13870,13870,3
20240307,115000,383396420,13870,13870,13870,13870,103
20240307,114900,381967810,13870,13870,13870,13870,0
20240307,114800,381967810,13870,13870,13870,13870,1
20240307,114700,381953940,13870,13870,13870,13870,1
20240307,114600,381940070,13870,13870,13870,13870,38
20240307,114500,381413010,13870,13870,13870,13870,3
20240307,114400,381371400,13880,13880,13880,13880,2
20240307,114300,381343640,13870,13880,13880,13870,92
20240307,114200,380067170,13880,13880,13880,13880,92
20240307,114100,378790210,13880,13880,13880,13880,228
20240307,114000,375625570,13880,13880,13880,13880,1
20240307,113900,375611690,13940,13940,13940,13940,0
20240307,113800,375611690,13940,13940,13940,13940,0
20240307,113700,375611690,13940,13940,13940,13940,0
20240307,113600,375611690,13940,13940,13940,13940,0
20240307,113500,375611690,13940,13940,13940,13940,0
20240307,113400,375611690,13940,13940,13940,13940,19
20240307,113300,375346830,13940,13940,13940,13940,0
20240307,113200,375346830,13940,13940,13940,13940,0
20240307,113100,375346830,13940,13940,13940,13940,3
20240307,113000,375305010,13940,13940,13940,13940,1
20240307,112900,375291070,13940,13940,13940,13940,1
20240307,112800,375277130,13910,13910,13910,13910,0
20240307,112700,375277130,13910,13910,13910,13910,0
20240307,112600,375277130,13910,13910,13910,13910,6
20240307,112500,375193670,13920,13920,13920,13920,0
20240307,112400,375193670,13920,13870,13920,13860,175
20240307,112300,372764410,13860,13860,13860,13860,0
20240307,112200,372764410,13860,13860,13860,13860,0
20240307,112100,372764410,13860,13860,13860,13860,57
20240307,112000,371974390,13860,13860,13860,13860,0
20240307,111900,371974390,13860,13890,13890,13860,446
20240307,111800,365784940,13960,13960,13960,13960,19
20240307,111700,365519700,13890,13890,13890,13890,0
20240307,111600,365519700,13890,13890,13890,13890,0
20240307,111500,365519700,13890,13890,13890,13890,49
20240307,111400,364839090,13930,13940,13940,13930,8
20240307,111300,364727640,13940,13940,13940,13940,104
20240307,111200,363277880,13950,13950,13950,13950,1
20240307,111100,363263930,13950,13950,13950,13950,14
20240307,111000,363068630,13940,13940,13940,13940,3
20240307,110900,363026810,13930,13930,13930,13930,0
20240307,110800,363026810,13930,13930,13930,13930,0
20240307,110700,363026810,13930,13930,13930,13930,0
20240307,110600,363026810,13930,13930,13930,13930,0
20240307,110500,363026810,13930,13930,13930,13930,0
20240307,110400,363026810,13930,13900,13930,13900,42
20240307,110300,362442540,13900,13900,13900,13900,0
20240307,110200,362442540,13900,13900,13900,13900,1
20240307,110100,362428640,13900,13900,13900,13900,0
20240307,110000,362428640,13900,13900,13900,13900,0
20240307,105900,362428640,13900,13900,13900,13900,0
20240307,105800,362428640,13900,13900,13900,13900,17
20240307,105700,362192340,13890,13890,13890,13890,3
20240307,105600,362150670,13890,13890,13890,13890,7
20240307,105500,362053440,13870,13880,13880,13870,100
20240307,105400,360666430,13890,13890,13890,13890,1
20240307,105300,360652540,13890,13890,13890,13890,10
20240307,105200,360513640,13870,13870,13870,13870,0
20240307,105100,360513640,13870,13870,13870,13870,0
20240307,105000,360513640,13870,13870,13870,13870,1
20240307,104900,360499770,13870,13870,13870,13870,41
20240307,104800,359931100,13870,13870,13870,13870,9
20240307,104700,359806270,13870,13870,13870,13870,244
20240307,104600,356421990,13930,13870,13930,13870,15
20240307,104500,356213160,13870,13880,13880,13870,431
20240307,104400,350231770,13880,13880,13880,13880,8
20240307,104300,350120730,13880,13880,13880,13880,336
20240307,104200,345457050,13890,13900,13900,13890,333
20240307,104100,340829680,13890,13900,13940,13890,1096
20240307,104000,325595350,13910,13910,13910,13910,461
20240307,103900,319182840,13920,13940,13940,13920,36
20240307,103800,318681200,13910,13910,13910,13910,0
20240307,103700,318681200,13910,13910,13910,13910,103
20240307,103600,317248470,13910,13920,13930,13910,660
20240307,103500,308065750,13920,13930,13930,13920,363
20240307,103400,303009430,13940,13940,13940,13940,0
20240307,103300,303009430,13940,13940,13940,13940,57
20240307,103200,302214850,13930,13940,13940,13930,940
20240307,103100,289119150,13950,13950,13950,13950,261
20240307,103000,285478200,13940,13940,13940,13940,0
20240307,102900,285478200,13940,13940,13940,13940,1
20240307,102800,285464260,13950,13950,13950,13950,157
20240307,102700,283274110,13940,13940,13940,13940,0
20240307,102600,283274110,13940,13940,13940,13940,4
20240307,102500,283218350,13940,13940,13940,13940,3
20240307,102400,283176530,13940,13940,13960,13940,8
20240307,102300,283064910,13960,13950,13960,13950,76
20240307,102200,282004700,13930,13930,13930,13930,0
20240307,102100,282004700,13930,13950,13950,13930,9
20240307,102000,281879180,13940,13940,13940,13940,47
20240307,101900,281224000,13940,13950,13950,13940,1110
20240307,101800,265741740,13960,13960,13960,13960,101
20240307,101700,264331780,13960,13970,13980,13960,638
20240307,101600,255423520,13980,13980,13980,13980,136
20240307,101500,253522240,14080,13990,14080,13990,16
20240307,101400,253298310,13990,14000,14000,13970,975
20240307,101300,239659280,14040,14040,14040,14040,159
20240307,101200,237426920,14000,14000,14000,14000,1
20240307,101100,237412920,13990,13990,13990,13990,310
20240307,101000,233076020,14000,14000,14000,14000,0
20240307,100900,233076020,14000,14000,14000,14000,5
20240307,100800,233006020,14000,14000,14000,14000,4
20240307,100700,232950020,14000,14000,14000,14000,0
20240307,100600,232950020,14000,14000,14000,14000,0
20240307,100500,232950020,14000,14030,14030,14000,260
20240307,100400,229306900,14040,14040,14040,14040,0
20240307,100300,229306900,14040,14040,14040,14040,150
20240307,100200,227200900,14060,14060,14060,14060,0
20240307,100100,227200900,14060,14060,14060,14060,0
20240307,100000,227200900,14060,14130,14160,14060,145
20240307,095900,225155100,14130,14050,14130,14050,891
20240307,095800,212615100,14020,14020,14020,14020,0
20240307,095700,212615100,14020,14020,14020,14020,0
20240307,095600,212615100,14020,14020,14020,14020,140
20240307,095500,210652300,14000,14000,14000,14000,0
20240307,095400,210652300,14000,14000,14000,14000,50
20240307,095300,209952300,14000,14000,14000,14000,0
20240307,095200,209952300,14000,14000,14000,14000,0
20240307,095100,209952300,14000,14000,14000,14000,0
20240307,095000,209952300,14000,14000,14000,14000,1
20240307,094900,209938300,13990,13990,13990,13990,0
20240307,094800,209938300,13990,13990,13990,13990,42
20240307,094700,209350720,14040,14010,14040,14010,615
20240307,094600,200733140,14000,14000,14000,14000,0
20240307,094500,200733140,14000,14000,14000,14000,0
20240307,094400,200733140,14000,14000,14000,14000,0
20240307,094300,200733140,14000,13990,14000,13990,16
20240307,094200,200509290,13990,13970,14000,13970,120
20240307,094100,198829780,13960,13960,13960,13960,300
20240307,094000,194641780,14010,14010,14010,14010,0
20240307,093900,194641780,14010,14010,14010,14010,1
20240307,093800,194627770,14010,14010,14010,14010,4
20240307,093700,194571730,13970,13970,13970,13970,0
20240307,093600,194571730,13970,13970,13970,13970,253
20240307,093500,191037320,13960,13960,13960,13960,33
20240307,093400,190576640,13970,13970,13970,13970,15
20240307,093300,190367090,13960,13960,13960,13960,3
20240307,093200,190325210,13960,14000,14000,13960,764
20240307,093100,179643600,14000,13970,14000,13970,384
20240307,093000,174276330,13980,13980,13980,13980,22
20240307,092900,173968770,13970,13970,13970,13970,2
20240307,092800,173940830,13970,13970,13970,13970,0
20240307,092700,173940830,13970,13970,13970,13970,1
20240307,092600,173926860,13970,13970,13970,13970,0
20240307,092500,173926860,13970,13970,13970,13970,1
20240307,092400,173912890,13970,13970,13970,13960,426
20240307,092300,167964130,13970,13970,13970,13970,101
20240307,092200,166553160,13960,13960,13960,13960,0
20240307,092100,166553160,13960,13970,13970,13960,346
20240307,092000,161722230,13970,14000,14000,13970,975
20240307,091900,148078830,14000,14000,14000,14000,16
20240307,091800,147854830,14000,14000,14000,14000,0
20240307,091700,147854830,14000,13990,14000,13990,241
20240307,091600,144482130,14000,14000,14000,14000,58
20240307,091500,143670130,14060,14060,14060,14060,0
20240307,091400,143670130,14060,14060,14060,14060,0
20240307,091300,143670130,14060,14060,14060,14060,0
20240307,091200,143670130,14060,14060,14060,14060,76
20240307,091100,142601570,14060,13990,14060,13990,724
20240307,091000,132451940,13960,13990,14000,13960,198
20240307,090900,129682230,13990,13990,13990,13950,636
20240307,090800,120806480,14010,14010,14010,14010,25
20240307,090700,120456230,14020,14020,14020,14020,2
20240307,090600,120428190,14020,13960,14020,13960,636
20240307,090500,111547830,13970,14050,14050,13960,34
20240307,090400,111071340,14090,14090,14090,14090,2
20240307,090300,111043160,14090,13980,14090,13940,1373
20240307,090200,91874500,13960,14010,14040,13960,967
20240307,090100,78324810,13940,14100,14100,13900,4828
20240307,090000,10941750,14100,14350,14350,14100,770