KissMeData/042000/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,192400,6161347800,20600,20600,20600,20600,6323
20240314,192300,6161347800,20600,20600,20600,20600,0
20240314,192200,6161347800,20600,20600,20600,20600,0
20240314,192100,6161347800,20600,20600,20600,20600,0
20240314,192000,6161347800,20600,20600,20600,20600,0
20240314,191900,6161347800,20600,20600,20600,20600,0
20240314,191800,6161347800,20600,20600,20600,20600,0
20240314,191700,6161347800,20600,20600,20600,20600,0
20240314,191600,6161347800,20600,20600,20600,20600,0
20240314,191500,6161347800,20600,20600,20600,20600,0
20240314,191400,6161347800,20600,20600,20600,20600,0
20240314,191300,6161347800,20600,20600,20600,20600,0
20240314,191200,6161347800,20600,20600,20600,20600,0
20240314,191100,6161347800,20600,20600,20600,20600,0
20240314,191000,6161347800,20600,20600,20600,20600,0
20240314,190900,6161347800,20600,20600,20600,20600,0
20240314,190800,6161347800,20600,20600,20600,20600,0
20240314,190700,6161347800,20600,20600,20600,20600,0
20240314,190600,6161347800,20600,20600,20600,20600,0
20240314,190500,6161347800,20600,20600,20600,20600,0
20240314,190400,6161347800,20600,20600,20600,20600,0
20240314,190300,6161347800,20600,20600,20600,20600,0
20240314,190200,6161347800,20600,20600,20600,20600,0
20240314,190100,6161347800,20600,20600,20600,20600,0
20240314,190000,6161347800,20600,20600,20600,20600,0
20240314,185900,6161347800,20600,20600,20600,20600,0
20240314,185800,6161347800,20600,20600,20600,20600,0
20240314,185700,6161347800,20600,20600,20600,20600,0
20240314,185600,6161347800,20600,20600,20600,20600,0
20240314,185500,6161347800,20600,20600,20600,20600,0
20240314,185400,6161347800,20600,20600,20600,20600,6323
20240314,185300,6161347800,20600,20600,20600,20600,0
20240314,185200,6161347800,20600,20600,20600,20600,0
20240314,185100,6161347800,20600,20600,20600,20600,0
20240314,185000,6161347800,20600,20600,20600,20600,0
20240314,184900,6161347800,20600,20600,20600,20600,0
20240314,184800,6161347800,20600,20600,20600,20600,0
20240314,184700,6161347800,20600,20600,20600,20600,0
20240314,184600,6161347800,20600,20600,20600,20600,0
20240314,184500,6161347800,20600,20600,20600,20600,0
20240314,184400,6161347800,20600,20600,20600,20600,0
20240314,184300,6161347800,20600,20600,20600,20600,0
20240314,184200,6161347800,20600,20600,20600,20600,0
20240314,184100,6161347800,20600,20600,20600,20600,0
20240314,184000,6161347800,20600,20600,20600,20600,0
20240314,183900,6161347800,20600,20600,20600,20600,0
20240314,183800,6161347800,20600,20600,20600,20600,0
20240314,183700,6161347800,20600,20600,20600,20600,0
20240314,183600,6161347800,20600,20600,20600,20600,0
20240314,183500,6161347800,20600,20600,20600,20600,0
20240314,183400,6161347800,20600,20600,20600,20600,0
20240314,183300,6161347800,20600,20600,20600,20600,0
20240314,183200,6161347800,20600,20600,20600,20600,0
20240314,183100,6161347800,20600,20600,20600,20600,0
20240314,183000,6161347800,20600,20600,20600,20600,0
20240314,182900,6161347800,20600,20600,20600,20600,0
20240314,182800,6161347800,20600,20600,20600,20600,0
20240314,182700,6161347800,20600,20600,20600,20600,0
20240314,182600,6161347800,20600,20600,20600,20600,0
20240314,182500,6161347800,20600,20600,20600,20600,0
20240314,182400,6161347800,20600,20600,20600,20600,6323
20240314,182300,6161347800,20600,20600,20600,20600,0
20240314,182200,6161347800,20600,20600,20600,20600,0
20240314,182100,6161347800,20600,20600,20600,20600,0
20240314,182000,6161347800,20600,20600,20600,20600,0
20240314,181900,6161347800,20600,20600,20600,20600,0
20240314,181800,6161347800,20600,20600,20600,20600,0
20240314,181700,6161347800,20600,20600,20600,20600,0
20240314,181600,6161347800,20600,20600,20600,20600,0
20240314,181500,6161347800,20600,20600,20600,20600,0
20240314,181400,6161347800,20600,20600,20600,20600,0
20240314,181300,6161347800,20600,20600,20600,20600,0
20240314,181200,6161347800,20600,20600,20600,20600,0
20240314,181100,6161347800,20600,20600,20600,20600,0
20240314,181000,6161347800,20600,20600,20600,20600,0
20240314,180900,6161347800,20600,20600,20600,20600,0
20240314,180800,6161347800,20600,20600,20600,20600,0
20240314,180700,6161347800,20600,20600,20600,20600,0
20240314,180600,6161347800,20600,20600,20600,20600,0
20240314,180500,6161347800,20600,20600,20600,20600,0
20240314,180400,6161347800,20600,20600,20600,20600,0
20240314,180300,6161347800,20600,20600,20600,20600,0
20240314,180200,6161347800,20600,20600,20600,20600,0
20240314,180100,6161347800,20600,20600,20600,20600,0
20240314,180000,6161347800,20600,20600,20600,20600,0
20240314,175900,6161347800,20600,20600,20600,20600,0
20240314,175800,6161347800,20600,20600,20600,20600,0
20240314,175700,6161347800,20600,20600,20600,20600,0
20240314,175600,6161347800,20600,20600,20600,20600,0
20240314,175500,6161347800,20600,20600,20600,20600,0
20240314,175400,6161347800,20600,20600,20600,20600,6323
20240314,175300,6161347800,20600,20600,20600,20600,0
20240314,175200,6161347800,20600,20600,20600,20600,0
20240314,175100,6161347800,20600,20600,20600,20600,0
20240314,175000,6161347800,20600,20600,20600,20600,0
20240314,174900,6161347800,20600,20600,20600,20600,0
20240314,174800,6161347800,20600,20600,20600,20600,0
20240314,174700,6161347800,20600,20600,20600,20600,0
20240314,174600,6161347800,20600,20600,20600,20600,0
20240314,174500,6161347800,20600,20600,20600,20600,0
20240314,174400,6161347800,20600,20600,20600,20600,0
20240314,174300,6161347800,20600,20600,20600,20600,0
20240314,174200,6161347800,20600,20600,20600,20600,0
20240314,174100,6161347800,20600,20600,20600,20600,0
20240314,174000,6161347800,20600,20600,20600,20600,0
20240314,173900,6161347800,20600,20600,20600,20600,0
20240314,173800,6161347800,20600,20600,20600,20600,0
20240314,173700,6161347800,20600,20600,20600,20600,0
20240314,173600,6161347800,20600,20600,20600,20600,0
20240314,173500,6161347800,20600,20600,20600,20600,0
20240314,173400,6161347800,20600,20600,20600,20600,0
20240314,173300,6161347800,20600,20600,20600,20600,0
20240314,173200,6161347800,20600,20600,20600,20600,0
20240314,173100,6161347800,20600,20600,20600,20600,0
20240314,173000,6161347800,20600,20600,20600,20600,0
20240314,172900,6161347800,20600,20600,20600,20600,0
20240314,172800,6161347800,20600,20600,20600,20600,0
20240314,172700,6161347800,20600,20600,20600,20600,0
20240314,172600,6161347800,20600,20600,20600,20600,0
20240314,172500,6161347800,20600,20600,20600,20600,0
20240314,172400,6161347800,20600,20600,20600,20600,6323
20240314,172300,6161347800,20600,20600,20600,20600,0
20240314,172200,6161347800,20600,20600,20600,20600,0
20240314,172100,6161347800,20600,20600,20600,20600,0
20240314,172000,6161347800,20600,20600,20600,20600,0
20240314,171900,6161347800,20600,20600,20600,20600,0
20240314,171800,6161347800,20600,20600,20600,20600,0
20240314,171700,6161347800,20600,20600,20600,20600,0
20240314,171600,6161347800,20600,20600,20600,20600,0
20240314,171500,6161347800,20600,20600,20600,20600,0
20240314,171400,6161347800,20600,20600,20600,20600,0
20240314,171300,6161347800,20600,20600,20600,20600,0
20240314,171200,6161347800,20600,20600,20600,20600,0
20240314,171100,6161347800,20600,20600,20600,20600,0
20240314,171000,6161347800,20600,20600,20600,20600,0
20240314,170900,6161347800,20600,20600,20600,20600,0
20240314,170800,6161347800,20600,20600,20600,20600,0
20240314,170700,6161347800,20600,20600,20600,20600,0
20240314,170600,6161347800,20600,20600,20600,20600,0
20240314,170500,6161347800,20600,20600,20600,20600,0
20240314,170400,6161347800,20600,20600,20600,20600,0
20240314,170300,6161347800,20600,20600,20600,20600,0
20240314,170200,6161347800,20600,20600,20600,20600,0
20240314,170100,6161347800,20600,20600,20600,20600,0
20240314,170000,6161347800,20600,20600,20600,20600,0
20240314,165900,6161347800,20600,20600,20600,20600,0
20240314,165800,6161347800,20600,20600,20600,20600,0
20240314,165700,6161347800,20600,20600,20600,20600,0
20240314,165600,6161347800,20600,20600,20600,20600,0
20240314,165500,6161347800,20600,20600,20600,20600,0
20240314,165400,6161347800,20600,20600,20600,20600,6323
20240314,165300,6161347800,20600,20600,20600,20600,0
20240314,165200,6161347800,20600,20600,20600,20600,0
20240314,165100,6161347800,20600,20600,20600,20600,0
20240314,165000,6161347800,20600,20600,20600,20600,0
20240314,164900,6161347800,20600,20600,20600,20600,0
20240314,164800,6161347800,20600,20600,20600,20600,0
20240314,164700,6161347800,20600,20600,20600,20600,0
20240314,164600,6161347800,20600,20600,20600,20600,0
20240314,164500,6161347800,20600,20600,20600,20600,0
20240314,164400,6161347800,20600,20600,20600,20600,0
20240314,164300,6161347800,20600,20600,20600,20600,0
20240314,164200,6161347800,20600,20600,20600,20600,0
20240314,164100,6161347800,20600,20600,20600,20600,0
20240314,164000,6161347800,20600,20600,20600,20600,0
20240314,163900,6161347800,20600,20600,20600,20600,0
20240314,163800,6161347800,20600,20600,20600,20600,0
20240314,163700,6161347800,20600,20600,20600,20600,0
20240314,163600,6161347800,20600,20600,20600,20600,0
20240314,163500,6161347800,20600,20600,20600,20600,0
20240314,163400,6161347800,20600,20600,20600,20600,0
20240314,163300,6161347800,20600,20600,20600,20600,0
20240314,163200,6161347800,20600,20600,20600,20600,0
20240314,163100,6161347800,20600,20600,20600,20600,0
20240314,163000,6161347800,20600,20600,20600,20600,0
20240314,162900,6161347800,20600,20600,20600,20600,0
20240314,162800,6161347800,20600,20600,20600,20600,0
20240314,162700,6161347800,20600,20600,20600,20600,0
20240314,162600,6161347800,20600,20600,20600,20600,0
20240314,162500,6161347800,20600,20600,20600,20600,0
20240314,162400,6161347800,20600,20600,20600,20600,6323
20240314,162300,6161347800,20600,20600,20600,20600,0
20240314,162200,6161347800,20600,20600,20600,20600,0
20240314,162100,6161347800,20600,20600,20600,20600,0
20240314,162000,6161347800,20600,20600,20600,20600,0
20240314,161900,6161347800,20600,20600,20600,20600,0
20240314,161800,6161347800,20600,20600,20600,20600,0
20240314,161700,6161347800,20600,20600,20600,20600,0
20240314,161600,6161347800,20600,20600,20600,20600,0
20240314,161500,6161347800,20600,20600,20600,20600,0
20240314,161400,6161347800,20600,20600,20600,20600,0
20240314,161300,6161347800,20600,20600,20600,20600,0
20240314,161200,6161347800,20600,20600,20600,20600,0
20240314,161100,6161347800,20600,20600,20600,20600,0
20240314,161000,6161347800,20600,20600,20600,20600,0
20240314,160900,6161347800,20600,20600,20600,20600,0
20240314,160800,6161347800,20600,20600,20600,20600,0
20240314,160700,6161347800,20600,20600,20600,20600,0
20240314,160600,6161347800,20600,20600,20600,20600,0
20240314,160500,6161347800,20600,20600,20600,20600,0
20240314,160400,6161347800,20600,20600,20600,20600,0
20240314,160300,6161347800,20600,20600,20600,20600,0
20240314,160200,6161347800,20600,20600,20600,20600,0
20240314,160100,6161347800,20600,20600,20600,20600,0
20240314,160000,6161347800,20600,20600,20600,20600,0
20240314,155900,6161347800,20600,20600,20600,20600,0
20240314,155800,6161347800,20600,20600,20600,20600,0
20240314,155700,6161347800,20600,20600,20600,20600,0
20240314,155600,6161347800,20600,20600,20600,20600,0
20240314,155500,6161347800,20600,20600,20600,20600,0
20240314,155400,6161347800,20600,20600,20600,20600,6323
20240314,155300,6161347800,20600,20600,20600,20600,0
20240314,155200,6161347800,20600,20600,20600,20600,0
20240314,155100,6161347800,20600,20600,20600,20600,0
20240314,155000,6161347800,20600,20600,20600,20600,0
20240314,154900,6161347800,20600,20600,20600,20600,0
20240314,154800,6161347800,20600,20600,20600,20600,0
20240314,154700,6161347800,20600,20600,20600,20600,0
20240314,154600,6161347800,20600,20600,20600,20600,0
20240314,154500,6161347800,20600,20600,20600,20600,0
20240314,154400,6161347800,20600,20600,20600,20600,0
20240314,154300,6161347800,20600,20600,20600,20600,0
20240314,154200,6161347800,20600,20600,20600,20600,0
20240314,154100,6161347800,20600,20600,20600,20600,0
20240314,154000,6161347800,20600,20600,20600,20600,0
20240314,153900,6161347800,20600,20600,20600,20600,0
20240314,153800,6161347800,20600,20600,20600,20600,0
20240314,153700,6161347800,20600,20600,20600,20600,0
20240314,153600,6161347800,20600,20600,20600,20600,0
20240314,153500,6161347800,20600,20600,20600,20600,0
20240314,153400,6161347800,20600,20600,20600,20600,0
20240314,153300,6161347800,20600,20600,20600,20600,0
20240314,153200,6161347800,20600,20600,20600,20600,0
20240314,153100,6161347800,20600,20600,20600,20600,0
20240314,153000,6161347800,20600,20600,20600,20600,6323
20240314,152900,6031094000,20650,20650,20650,20650,0
20240314,152800,6031094000,20650,20650,20650,20650,0
20240314,152700,6031094000,20650,20650,20650,20650,0
20240314,152600,6031094000,20650,20650,20650,20650,0
20240314,152500,6031094000,20650,20650,20650,20650,0
20240314,152400,6031094000,20650,20650,20650,20650,0
20240314,152300,6031094000,20650,20650,20650,20650,0
20240314,152200,6031094000,20650,20650,20650,20650,0
20240314,152100,6031094000,20650,20650,20650,20650,0
20240314,152000,6031094000,20650,20650,20650,20650,0
20240314,151900,6031094000,20650,20650,20700,20650,502
20240314,151800,6020721600,20650,20650,20700,20650,176
20240314,151700,6017084650,20650,20650,20700,20650,396
20240314,151600,6008905200,20650,20650,20650,20650,97
20240314,151500,6006902150,20650,20650,20650,20650,49
20240314,151400,6005890300,20650,20700,20700,20650,674
20240314,151300,5991944450,20650,20650,20650,20650,68
20240314,151200,5990540250,20650,20700,20700,20650,43
20240314,151100,5989652050,20650,20650,20700,20650,231
20240314,151000,5984870800,20650,20650,20700,20650,195
20240314,150900,5980843800,20650,20700,20700,20650,1368
20240314,150800,5952526400,20700,20700,20750,20700,212
20240314,150700,5948136250,20700,20700,20700,20700,143
20240314,150600,5945176150,20700,20700,20750,20700,17
20240314,150500,5944823700,20750,20700,20750,20700,85
20240314,150400,5943062000,20750,20700,20750,20700,27
20240314,150300,5942502000,20700,20700,20750,20700,41
20240314,150200,5941652100,20700,20700,20700,20700,8
20240314,150100,5941486500,20750,20600,20750,20600,2012
20240314,150000,5899813800,20600,20650,20650,20600,68
20240314,145900,5898412150,20650,20600,20650,20600,25
20240314,145800,5897896600,20600,20600,20600,20600,872
20240314,145700,5879933400,20600,20600,20600,20600,6
20240314,145600,5879809800,20600,20600,20600,20600,43
20240314,145500,5878924000,20600,20600,20650,20600,180
20240314,145400,5875207200,20600,20600,20600,20600,4
20240314,145300,5875124800,20600,20600,20650,20600,20
20240314,145200,5874712000,20600,20600,20600,20600,346
20240314,145100,5867584400,20650,20650,20650,20600,867
20240314,145000,5849680950,20600,20600,20600,20600,67
20240314,144900,5848300750,20600,20600,20600,20600,36
20240314,144800,5847559150,20600,20600,20650,20600,415
20240314,144700,5839000150,20600,20600,20650,20600,774
20240314,144600,5823048950,20600,20600,20600,20600,12
20240314,144500,5822801750,20600,20600,20600,20600,206
20240314,144400,5818558150,20600,20600,20650,20600,239
20240314,144300,5813634200,20600,20650,20650,20600,175
20240314,144200,5810020700,20650,20650,20700,20650,406
20240314,144100,5801626800,20650,20650,20650,20650,10
20240314,144000,5801420300,20650,20650,20650,20650,6
20240314,143900,5801296400,20650,20650,20700,20600,366
20240314,143800,5793733850,20650,20650,20650,20650,206
20240314,143700,5789479950,20650,20700,20700,20650,403
20240314,143600,5781138050,20650,20650,20700,20650,16
20240314,143500,5780807150,20650,20650,20650,20650,29
20240314,143400,5780208300,20650,20650,20650,20650,6
20240314,143300,5780084400,20650,20650,20650,20650,35
20240314,143200,5779361650,20650,20650,20700,20650,5
20240314,143100,5779258350,20650,20650,20700,20600,401
20240314,143000,5770974950,20650,20650,20650,20650,2
20240314,142900,5770933650,20650,20650,20650,20650,168
20240314,142800,5767464450,20650,20650,20700,20650,1402
20240314,142700,5738503150,20550,20550,20550,20550,5
20240314,142600,5738400400,20700,20600,20700,20500,2501
20240314,142500,5686983700,20600,20700,20700,20600,3822
20240314,142400,5607992100,20700,20750,20750,20700,2230
20240314,142300,5561744600,20750,20800,20800,20750,199
20240314,142200,5557608050,20800,20800,20850,20800,2158
20240314,142100,5512719250,20850,20800,20850,20800,1259
20240314,142000,5486531050,20800,20850,20850,20800,22
20240314,141900,5486072450,20850,20850,20850,20850,301
20240314,141800,5479796600,20850,20800,20850,20800,243
20240314,141700,5474730150,20800,20850,20850,20800,95
20240314,141600,5472752200,20800,20800,20800,20800,21
20240314,141500,5472315400,20800,20800,20800,20800,213
20240314,141400,5467885000,20800,20800,20800,20800,59
20240314,141300,5466657800,20800,20800,20850,20800,142
20240314,141200,5463703950,20800,20850,20850,20800,62
20240314,141100,5462411850,20900,20850,20900,20850,80
20240314,141000,5460740050,20800,20850,20900,20800,972
20240314,140900,5440471550,20850,20800,20850,20800,22
20240314,140800,5440013300,20850,20800,20850,20800,17
20240314,140700,5439658950,20800,20850,20850,20800,215
20240314,140600,5435179150,20850,20850,20850,20850,556
20240314,140500,5423586550,20850,20800,20850,20800,162
20240314,140400,5420213100,20800,20800,20800,20800,0
20240314,140300,5420213100,20800,20850,20850,20800,103
20240314,140200,5418065650,20800,20800,20800,20800,1
20240314,140100,5418044850,20900,20900,20900,20900,50
20240314,140000,5416999850,20900,20850,20900,20800,580
20240314,135900,5404908250,20850,20850,20850,20850,500
20240314,135800,5394483250,20850,20850,20850,20850,72
20240314,135700,5392982050,20900,20850,20900,20850,200
20240314,135600,5388804550,20850,20900,20900,20850,112
20240314,135500,5386463850,20850,20850,20850,20850,3
20240314,135400,5386401300,20850,20900,20900,20850,44
20240314,135300,5385483450,20850,20900,20900,20850,28
20240314,135200,5384898350,20900,20850,20900,20850,614
20240314,135100,5372066750,20900,20850,20900,20850,75
20240314,135000,5370502950,20850,20850,20850,20850,0
20240314,134900,5370502950,20850,20850,20850,20850,31
20240314,134800,5369856600,20850,20850,20850,20850,12
20240314,134700,5369606400,20900,20850,20900,20850,118
20240314,134600,5367146050,20850,20850,20850,20850,198
20240314,134500,5363017750,20850,20900,20900,20850,30
20240314,134400,5362392200,20900,20900,20950,20900,422
20240314,134300,5353562100,20900,20900,20900,20900,26
20240314,134200,5353018700,20900,20900,20900,20900,71
20240314,134100,5351534800,20850,20850,20850,20850,0
20240314,134000,5351534800,20850,20950,20950,20850,896
20240314,133900,5332786900,20950,20900,20950,20900,1158
20240314,133800,5308533800,20900,20900,20900,20900,1
20240314,133700,5308512900,20850,20850,20850,20850,27
20240314,133600,5307949950,20850,20900,20900,20850,202
20240314,133500,5303728250,20850,20800,20850,20800,686
20240314,133400,5289436150,20800,20800,20800,20800,14
20240314,133300,5289144950,20800,20800,20800,20800,435
20240314,133200,5280096950,20800,20800,20800,20800,29
20240314,133100,5279493750,20800,20800,20850,20800,171
20240314,133000,5275933900,20850,20850,20850,20850,108
20240314,132900,5273682100,20800,20750,20800,20750,5
20240314,132800,5273578150,20750,20750,20750,20750,0
20240314,132700,5273578150,20750,20800,20800,20750,176
20240314,132600,5269917400,20850,20800,20850,20750,215
20240314,132500,5265439900,20800,20750,20800,20750,103
20240314,132400,5263297650,20800,20800,20800,20800,2
20240314,132300,5263256050,20800,20800,20800,20800,184
20240314,132200,5259428850,20850,20850,20850,20850,313
20240314,132100,5252902800,20850,20900,20900,20850,522
20240314,132000,5241993750,20950,21100,21100,20900,1665
20240314,131900,5207109450,21000,21050,21100,21000,2052
20240314,131800,5163877350,21050,21050,21100,21000,2889
20240314,131700,5103115450,21000,20900,21000,20900,2490
20240314,131600,5050870700,20950,20950,20950,20900,1654
20240314,131500,5016219450,20900,20900,20950,20850,1834
20240314,131400,4977854850,20900,20900,20950,20850,977
20240314,131300,4957450450,20900,20850,20900,20850,3991
20240314,131200,4874078200,20800,20800,20900,20750,5067
20240314,131100,4768595100,20800,20750,20800,20750,163
20240314,131000,4765212350,20700,20700,20800,20700,5689
20240314,130900,4647369550,20650,20700,20700,20650,60
20240314,130800,4646127950,20700,20650,20700,20650,142
20240314,130700,4643195600,20650,20650,20650,20650,1142
20240314,130600,4619613300,20600,20600,20600,20600,644
20240314,130500,4606346900,20650,20650,20650,20650,2
20240314,130400,4606305600,20650,20650,20650,20650,0
20240314,130300,4606305600,20650,20650,20650,20650,0
20240314,130200,4606305600,20650,20650,20650,20600,34
20240314,130100,4605603600,20650,20600,20650,20600,71
20240314,130000,4604140950,20600,20650,20650,20600,454
20240314,125900,4594771350,20650,20650,20650,20650,12
20240314,125800,4594523550,20600,20600,20600,20600,20
20240314,125700,4594111550,20650,20600,20650,20600,47
20240314,125600,4593142050,20600,20600,20600,20600,91
20240314,125500,4591267450,20600,20600,20600,20600,2947
20240314,125400,4530559250,20600,20600,20600,20600,70
20240314,125300,4529117250,20600,20600,20600,20600,17
20240314,125200,4528767050,20550,20550,20550,20550,716
20240314,125100,4514053250,20550,20550,20550,20550,10
20240314,125000,4513847750,20550,20550,20550,20550,400
20240314,124900,4505627750,20550,20550,20550,20550,73
20240314,124800,4504127600,20500,20550,20550,20500,36
20240314,124700,4503388100,20500,20500,20500,20500,109
20240314,124600,4501153600,20500,20500,20500,20500,20
20240314,124500,4500743600,20500,20500,20500,20500,0
20240314,124400,4500743600,20500,20550,20550,20500,929
20240314,124300,4481694600,20500,20500,20500,20500,107
20240314,124200,4479501100,20500,20500,20500,20500,267
20240314,124100,4474027600,20600,20550,20600,20550,111
20240314,124000,4471745050,20550,20550,20550,20550,1144
20240314,123900,4448235850,20550,20600,20600,20550,348
20240314,123800,4441071950,20550,20550,20600,20550,12
20240314,123700,4440824850,20550,20550,20550,20550,57
20240314,123600,4439653500,20550,20550,20550,20550,0
20240314,123500,4439653500,20550,20550,20550,20550,354
20240314,123400,4432378800,20500,20500,20500,20500,3
20240314,123300,4432317300,20550,20550,20550,20550,9
20240314,123200,4432132350,20550,20550,20550,20550,107
20240314,123100,4429933500,20550,20550,20600,20550,317
20240314,123000,4423418650,20550,20550,20550,20550,308
20240314,122900,4417089250,20550,20550,20550,20550,1
20240314,122800,4417068700,20550,20550,20550,20550,435
20240314,122700,4408129450,20600,20600,20600,20600,9
20240314,122600,4407944050,20600,20600,20600,20600,70
20240314,122500,4406502050,20550,20550,20550,20550,0
20240314,122400,4406502050,20550,20550,20550,20550,0
20240314,122300,4406502050,20550,20550,20550,20550,30
20240314,122200,4405885550,20550,20550,20550,20550,150
20240314,122100,4402803050,20600,20600,20600,20600,965
20240314,122000,4382924050,20600,20600,20600,20600,1229
20240314,121900,4357606650,20600,20600,20600,20600,78
20240314,121800,4355999850,20550,20550,20550,20550,0
20240314,121700,4355999850,20550,20500,20550,20500,84
20240314,121600,4354277650,20500,20500,20500,20500,63
20240314,121500,4352986150,20500,20500,20500,20500,200
20240314,121400,4348886150,20500,20500,20500,20500,119
20240314,121300,4346446650,20500,20500,20500,20500,6
20240314,121200,4346323650,20450,20450,20450,20450,0
20240314,121100,4346323650,20450,20500,20500,20450,116
20240314,121000,4343951100,20500,20500,20600,20500,2107
20240314,120900,4300557400,20550,20600,20600,20550,248
20240314,120800,4295454100,20600,20600,20600,20600,4
20240314,120700,4295371700,20600,20500,20600,20400,2432
20240314,120600,4245278100,20400,20450,20500,20400,220
20240314,120500,4240778750,20450,20450,20450,20450,184
20240314,120400,4237015950,20400,20450,20450,20400,167
20240314,120300,4233605650,20450,20450,20450,20450,102
20240314,120200,4231519750,20400,20400,20400,20400,6
20240314,120100,4231397350,20450,20450,20450,20450,27
20240314,120000,4230845200,20400,20400,20400,20400,7
20240314,115900,4230702400,20450,20450,20450,20450,0
20240314,115800,4230702400,20450,20500,20500,20450,65
20240314,115700,4229373050,20400,20400,20400,20400,3
20240314,115600,4229311850,20500,20500,20500,20500,114
20240314,115500,4226974850,20400,20400,20400,20400,2
20240314,115400,4226934050,20400,20450,20450,20400,701
20240314,115300,4212598950,20500,20450,20500,20450,74
20240314,115200,4211085500,20450,20450,20450,20450,35
20240314,115100,4210369750,20500,20500,20500,20450,1279
20240314,115000,4184188650,20600,20500,20600,20500,4855
20240314,114900,4084199600,20500,20500,20500,20500,4
20240314,114800,4084117600,20500,20500,20500,20500,112
20240314,114700,4081821600,20450,20450,20550,20450,43
20240314,114600,4080942150,20450,20450,20450,20450,0
20240314,114500,4080942150,20450,20450,20450,20450,2
20240314,114400,4080901250,20550,20550,20550,20550,143
20240314,114300,4077962600,20550,20450,20550,20450,2169
20240314,114200,4033397250,20450,20450,20450,20450,5
20240314,114100,4033295000,20450,20450,20450,20450,21
20240314,114000,4032865550,20450,20450,20450,20450,12
20240314,113900,4032620150,20450,20450,20450,20450,10
20240314,113800,4032415650,20450,20450,20450,20450,257
20240314,113700,4027160000,20500,20500,20500,20500,10
20240314,113600,4026955000,20450,20500,20500,20450,13
20240314,113500,4026688800,20500,20500,20500,20500,47
20240314,113400,4025725300,20500,20500,20500,20500,71
20240314,113300,4024269800,20500,20500,20500,20500,9
20240314,113200,4024085300,20500,20500,20500,20500,50
20240314,113100,4023060300,20500,20450,20500,20450,152
20240314,113000,4019944350,20400,20400,20400,20400,10
20240314,112900,4019740350,20400,20450,20450,20400,278
20240314,112800,4014055300,20400,20400,20400,20400,52
20240314,112700,4012994500,20400,20400,20400,20400,0
20240314,112600,4012994500,20400,20500,20500,20400,661
20240314,112500,3999471650,20500,20500,20500,20500,394
20240314,112400,3991394650,20500,20500,20500,20500,100
20240314,112300,3989344650,20500,20450,20500,20450,304
20240314,112200,3983119750,20450,20450,20500,20450,62
20240314,112100,3981849050,20450,20450,20450,20450,1319
20240314,112000,3954875500,20450,20400,20450,20400,3
20240314,111900,3954814250,20400,20400,20400,20400,75
20240314,111800,3953284250,20400,20400,20450,20400,37
20240314,111700,3952529300,20400,20400,20400,20400,1
20240314,111600,3952508900,20400,20400,20400,20400,148
20240314,111500,3949489700,20350,20400,20400,20350,525
20240314,111400,3938779800,20350,20350,20350,20350,0
20240314,111300,3938779800,20350,20350,20400,20350,272
20240314,111200,3933235850,20400,20400,20400,20350,156
20240314,111100,3930053750,20400,20400,20400,20400,5
20240314,111000,3929951750,20350,20350,20350,20350,2
20240314,110900,3929911050,20350,20350,20350,20350,0
20240314,110800,3929911050,20350,20350,20350,20350,8
20240314,110700,3929748250,20350,20350,20350,20350,2
20240314,110600,3929707550,20350,20350,20350,20350,34
20240314,110500,3929015650,20350,20350,20350,20350,2
20240314,110400,3928974950,20350,20350,20350,20350,25
20240314,110300,3928466200,20400,20300,20400,20300,810
20240314,110200,3911958650,20300,20300,20300,20300,55
20240314,110100,3910842150,20300,20350,20350,20300,98
20240314,110000,3908847900,20300,20300,20300,20300,57
20240314,105900,3907690800,20300,20300,20300,20300,3
20240314,105800,3907629900,20300,20300,20300,20250,369
20240314,105700,3900139350,20300,20300,20350,20300,291
20240314,105600,3894231000,20350,20250,20350,20250,1322
20240314,105500,3867392250,20300,20250,20300,20250,97
20240314,105400,3865425350,20300,20300,20300,20250,1303
20240314,105300,3838980200,20300,20300,20300,20300,707
20240314,105200,3824628100,20300,20400,20400,20300,3003
20240314,105100,3763508400,20400,20400,20400,20400,25
20240314,105000,3762998400,20400,20400,20400,20350,467
20240314,104900,3753472050,20400,20400,20400,20400,16
20240314,104800,3753145650,20400,20400,20400,20400,3
20240314,104700,3753084450,20450,20400,20450,20400,851
20240314,104600,3735724000,20400,20400,20400,20400,3
20240314,104500,3735662800,20400,20400,20400,20400,5
20240314,104400,3735560800,20400,20400,20450,20400,17
20240314,104300,3735213950,20400,20450,20450,20400,178
20240314,104200,3731581000,20400,20400,20400,20400,5
20240314,104100,3731479000,20400,20400,20400,20400,120
20240314,104000,3729031000,20400,20450,20450,20400,318
20240314,103900,3722528000,20450,20400,20450,20400,119
20240314,103800,3720100200,20400,20400,20400,20400,597
20240314,103700,3707921400,20350,20400,20400,20350,108
20240314,103600,3705723350,20350,20350,20350,20350,7
20240314,103500,3705580900,20350,20400,20400,20350,32
20240314,103400,3704929000,20350,20400,20400,20350,106
20240314,103300,3702769400,20350,20350,20400,20350,612
20240314,103200,3690290200,20400,20400,20400,20350,380
20240314,103100,3682538600,20400,20400,20400,20400,255
20240314,103000,3677336600,20400,20450,20450,20400,555
20240314,102900,3665995500,20500,20500,20500,20500,4
20240314,102800,3665913500,20450,20450,20450,20400,353
20240314,102700,3658701000,20400,20400,20400,20350,458
20240314,102600,3649358500,20400,20400,20450,20400,260
20240314,102500,3644052000,20450,20450,20450,20400,206
20240314,102400,3639844750,20400,20350,20400,20350,438
20240314,102300,3630909750,20400,20350,20400,20350,23
20240314,102200,3630441300,20350,20450,20500,20300,3209
20240314,102100,3565055950,20450,20450,20500,20450,1005
20240314,102000,3544493700,20500,20500,20550,20450,1098
20240314,101900,3521986450,20500,20500,20500,20450,305
20240314,101800,3515734100,20450,20450,20450,20450,55
20240314,101700,3514609350,20450,20500,20500,20450,104
20240314,101600,3512482500,20500,20500,20500,20450,1963
20240314,101500,3472249400,20500,20550,20550,20500,574
20240314,101400,3460481900,20550,20550,20550,20500,131
20240314,101300,3457792300,20550,20550,20600,20550,153
20240314,101200,3454648100,20500,20550,20550,20500,255
20240314,101100,3449408950,20550,20550,20550,20550,479
20240314,101000,3439565500,20500,20600,20600,20500,608
20240314,100900,3427072300,20600,20550,20600,20550,113
20240314,100800,3424749650,20550,20550,20600,20550,274
20240314,100700,3419108950,20550,20600,20600,20550,381
20240314,100600,3411264750,20600,20550,20600,20500,993
20240314,100500,3390851800,20550,20650,20650,20550,2870
20240314,100400,3331742900,20700,20700,20700,20700,4
20240314,100300,3331660100,20600,20700,20750,20600,1700
20240314,100200,3296546950,20700,20750,20750,20700,296
20240314,100100,3290413800,20700,20750,20750,20650,83
20240314,100000,3288694450,20650,20700,20700,20650,3009
20240314,095900,3226436350,20700,20700,20800,20700,582
20240314,095800,3214376600,20700,20750,20750,20700,144
20240314,095700,3211394600,20700,20750,20750,20700,110
20240314,095600,3209114650,20750,20800,20800,20750,640
20240314,095500,3195834550,20750,20750,20750,20750,2
20240314,095400,3195793050,20850,20750,20850,20750,947
20240314,095300,3176119150,20750,20800,20800,20750,676
20240314,095200,3162084600,20800,20800,20850,20750,534
20240314,095100,3150978800,20800,20800,20800,20750,10
20240314,095000,3150771050,20750,20750,20750,20750,229
20240314,094900,3146019300,20750,20850,20850,20750,103
20240314,094800,3143873450,20800,20700,20900,20700,843
20240314,094700,3126333000,20750,20850,20900,20750,787
20240314,094600,3109972750,20900,20800,20900,20750,1072
20240314,094500,3087595000,20750,20750,20900,20750,2493
20240314,094400,3035784850,20700,20750,20750,20700,232
20240314,094300,3030972600,20750,20650,20750,20650,68
20240314,094200,3029566750,20650,20650,20700,20650,545
20240314,094100,3018312450,20650,20750,20850,20650,1710
20240314,094000,2982919200,20750,20750,20800,20700,1833
20240314,093900,2944891250,20750,20750,20800,20750,999
20240314,093800,2924136800,20800,20800,20800,20750,864
20240314,093700,2906168100,20850,20850,20850,20800,1214
20240314,093600,2880911050,20850,20900,20900,20800,764
20240314,093500,2864982500,20800,20900,20900,20750,6269
20240314,093400,2734413750,20950,21000,21000,20900,3441
20240314,093300,2662247000,21000,21050,21050,21000,2232
20240314,093200,2615292550,21100,21000,21100,21000,2138
20240314,093100,2570346800,21000,21100,21150,21000,2264
20240314,093000,2522711700,21100,21100,21200,21050,1546
20240314,092900,2490156800,21200,21200,21250,21100,2696
20240314,092800,2433058600,21250,21300,21300,21150,5647
20240314,092700,2313132550,21300,21250,21350,21250,5163
20240314,092600,2203090050,21250,21400,21400,21250,3337
20240314,092500,2131893000,21400,21350,21550,21350,21118
20240314,092400,1678813350,21250,21150,21350,21050,14602
20240314,092300,1369115750,21100,21000,21150,20950,8986
20240314,092200,1179643450,21050,21050,21100,20900,4071
20240314,092100,1093977400,21100,20750,21100,20750,11543
20240314,092000,852378400,20750,20700,20750,20650,1983
20240314,091900,811303550,20650,20700,20700,20650,5833
20240314,091800,690560600,20700,20750,20750,20700,214
20240314,091700,686124750,20750,20800,20800,20700,666
20240314,091600,672303850,20750,20750,20850,20750,3488
20240314,091500,599915800,20850,20750,20850,20700,3674
20240314,091400,523601100,20750,20750,20750,20700,1678
20240314,091300,488784600,20700,20550,20750,20550,4210
20240314,091200,401703150,20450,20600,20600,20450,355
20240314,091100,394428800,20600,20600,20600,20600,760
20240314,091000,378772800,20600,20400,20600,20400,2024
20240314,090900,337292100,20400,20350,20400,20350,852
20240314,090800,319943000,20350,20350,20350,20300,1457
20240314,090700,290359300,20350,20350,20450,20300,962
20240314,090600,270784850,20400,20250,20400,20200,1026
20240314,090500,249906400,20250,20400,20400,20250,1233
20240314,090400,224879900,20250,20400,20400,20250,2407
20240314,090300,176053750,20350,20400,20450,20350,790
20240314,090200,159965700,20400,20500,20500,20400,733
20240314,090100,144978150,20500,20450,20600,20450,1557
20240314,090000,113065050,20550,20600,20650,20500,5465