KissMeData/032190/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,191200,1997582130,13150,13150,13150,13150,8689
20240311,191100,1997582130,13150,13150,13150,13150,0
20240311,191000,1997582130,13150,13150,13150,13150,0
20240311,190900,1997582130,13150,13150,13150,13150,0
20240311,190800,1997582130,13150,13150,13150,13150,0
20240311,190700,1997582130,13150,13150,13150,13150,0
20240311,190600,1997582130,13150,13150,13150,13150,0
20240311,190500,1997582130,13150,13150,13150,13150,0
20240311,190400,1997582130,13150,13150,13150,13150,0
20240311,190300,1997582130,13150,13150,13150,13150,0
20240311,190200,1997582130,13150,13150,13150,13150,0
20240311,190100,1997582130,13150,13150,13150,13150,0
20240311,190000,1997582130,13150,13150,13150,13150,0
20240311,185900,1997582130,13150,13150,13150,13150,0
20240311,185800,1997582130,13150,13150,13150,13150,0
20240311,185700,1997582130,13150,13150,13150,13150,0
20240311,185600,1997582130,13150,13150,13150,13150,0
20240311,185500,1997582130,13150,13150,13150,13150,0
20240311,185400,1997582130,13150,13150,13150,13150,0
20240311,185300,1997582130,13150,13150,13150,13150,0
20240311,185200,1997582130,13150,13150,13150,13150,0
20240311,185100,1997582130,13150,13150,13150,13150,0
20240311,185000,1997582130,13150,13150,13150,13150,0
20240311,184900,1997582130,13150,13150,13150,13150,0
20240311,184800,1997582130,13150,13150,13150,13150,0
20240311,184700,1997582130,13150,13150,13150,13150,0
20240311,184600,1997582130,13150,13150,13150,13150,0
20240311,184500,1997582130,13150,13150,13150,13150,0
20240311,184400,1997582130,13150,13150,13150,13150,0
20240311,184300,1997582130,13150,13150,13150,13150,0
20240311,184200,1997582130,13150,13150,13150,13150,8689
20240311,184100,1997582130,13150,13150,13150,13150,0
20240311,184000,1997582130,13150,13150,13150,13150,0
20240311,183900,1997582130,13150,13150,13150,13150,0
20240311,183800,1997582130,13150,13150,13150,13150,0
20240311,183700,1997582130,13150,13150,13150,13150,0
20240311,183600,1997582130,13150,13150,13150,13150,0
20240311,183500,1997582130,13150,13150,13150,13150,0
20240311,183400,1997582130,13150,13150,13150,13150,0
20240311,183300,1997582130,13150,13150,13150,13150,0
20240311,183200,1997582130,13150,13150,13150,13150,0
20240311,183100,1997582130,13150,13150,13150,13150,0
20240311,183000,1997582130,13150,13150,13150,13150,0
20240311,182900,1997582130,13150,13150,13150,13150,0
20240311,182800,1997582130,13150,13150,13150,13150,0
20240311,182700,1997582130,13150,13150,13150,13150,0
20240311,182600,1997582130,13150,13150,13150,13150,0
20240311,182500,1997582130,13150,13150,13150,13150,0
20240311,182400,1997582130,13150,13150,13150,13150,0
20240311,182300,1997582130,13150,13150,13150,13150,0
20240311,182200,1997582130,13150,13150,13150,13150,0
20240311,182100,1997582130,13150,13150,13150,13150,0
20240311,182000,1997582130,13150,13150,13150,13150,0
20240311,181900,1997582130,13150,13150,13150,13150,0
20240311,181800,1997582130,13150,13150,13150,13150,0
20240311,181700,1997582130,13150,13150,13150,13150,0
20240311,181600,1997582130,13150,13150,13150,13150,0
20240311,181500,1997582130,13150,13150,13150,13150,0
20240311,181400,1997582130,13150,13150,13150,13150,0
20240311,181300,1997582130,13150,13150,13150,13150,0
20240311,181200,1997582130,13150,13150,13150,13150,8689
20240311,181100,1997582130,13150,13150,13150,13150,0
20240311,181000,1997582130,13150,13150,13150,13150,0
20240311,180900,1997582130,13150,13150,13150,13150,0
20240311,180800,1997582130,13150,13150,13150,13150,0
20240311,180700,1997582130,13150,13150,13150,13150,0
20240311,180600,1997582130,13150,13150,13150,13150,0
20240311,180500,1997582130,13150,13150,13150,13150,0
20240311,180400,1997582130,13150,13150,13150,13150,0
20240311,180300,1997582130,13150,13150,13150,13150,0
20240311,180200,1997582130,13150,13150,13150,13150,0
20240311,180100,1997582130,13150,13150,13150,13150,0
20240311,180000,1997582130,13150,13150,13150,13150,0
20240311,175900,1997582130,13150,13150,13150,13150,0
20240311,175800,1997582130,13150,13150,13150,13150,0
20240311,175700,1997582130,13150,13150,13150,13150,0
20240311,175600,1997582130,13150,13150,13150,13150,0
20240311,175500,1997582130,13150,13150,13150,13150,0
20240311,175400,1997582130,13150,13150,13150,13150,0
20240311,175300,1997582130,13150,13150,13150,13150,0
20240311,175200,1997582130,13150,13150,13150,13150,0
20240311,175100,1997582130,13150,13150,13150,13150,0
20240311,175000,1997582130,13150,13150,13150,13150,0
20240311,174900,1997582130,13150,13150,13150,13150,0
20240311,174800,1997582130,13150,13150,13150,13150,0
20240311,174700,1997582130,13150,13150,13150,13150,0
20240311,174600,1997582130,13150,13150,13150,13150,0
20240311,174500,1997582130,13150,13150,13150,13150,0
20240311,174400,1997582130,13150,13150,13150,13150,0
20240311,174300,1997582130,13150,13150,13150,13150,0
20240311,174200,1997582130,13150,13150,13150,13150,8689
20240311,174100,1997582130,13150,13150,13150,13150,0
20240311,174000,1997582130,13150,13150,13150,13150,0
20240311,173900,1997582130,13150,13150,13150,13150,0
20240311,173800,1997582130,13150,13150,13150,13150,0
20240311,173700,1997582130,13150,13150,13150,13150,0
20240311,173600,1997582130,13150,13150,13150,13150,0
20240311,173500,1997582130,13150,13150,13150,13150,0
20240311,173400,1997582130,13150,13150,13150,13150,0
20240311,173300,1997582130,13150,13150,13150,13150,0
20240311,173200,1997582130,13150,13150,13150,13150,0
20240311,173100,1997582130,13150,13150,13150,13150,0
20240311,173000,1997582130,13150,13150,13150,13150,0
20240311,172900,1997582130,13150,13150,13150,13150,0
20240311,172800,1997582130,13150,13150,13150,13150,0
20240311,172700,1997582130,13150,13150,13150,13150,0
20240311,172600,1997582130,13150,13150,13150,13150,0
20240311,172500,1997582130,13150,13150,13150,13150,0
20240311,172400,1997582130,13150,13150,13150,13150,0
20240311,172300,1997582130,13150,13150,13150,13150,0
20240311,172200,1997582130,13150,13150,13150,13150,0
20240311,172100,1997582130,13150,13150,13150,13150,0
20240311,172000,1997582130,13150,13150,13150,13150,0
20240311,171900,1997582130,13150,13150,13150,13150,0
20240311,171800,1997582130,13150,13150,13150,13150,0
20240311,171700,1997582130,13150,13150,13150,13150,0
20240311,171600,1997582130,13150,13150,13150,13150,0
20240311,171500,1997582130,13150,13150,13150,13150,0
20240311,171400,1997582130,13150,13150,13150,13150,0
20240311,171300,1997582130,13150,13150,13150,13150,0
20240311,171200,1997582130,13150,13150,13150,13150,8689
20240311,171100,1997582130,13150,13150,13150,13150,0
20240311,171000,1997582130,13150,13150,13150,13150,0
20240311,170900,1997582130,13150,13150,13150,13150,0
20240311,170800,1997582130,13150,13150,13150,13150,0
20240311,170700,1997582130,13150,13150,13150,13150,0
20240311,170600,1997582130,13150,13150,13150,13150,0
20240311,170500,1997582130,13150,13150,13150,13150,0
20240311,170400,1997582130,13150,13150,13150,13150,0
20240311,170300,1997582130,13150,13150,13150,13150,0
20240311,170200,1997582130,13150,13150,13150,13150,0
20240311,170100,1997582130,13150,13150,13150,13150,0
20240311,170000,1997582130,13150,13150,13150,13150,0
20240311,165900,1997582130,13150,13150,13150,13150,0
20240311,165800,1997582130,13150,13150,13150,13150,0
20240311,165700,1997582130,13150,13150,13150,13150,0
20240311,165600,1997582130,13150,13150,13150,13150,0
20240311,165500,1997582130,13150,13150,13150,13150,0
20240311,165400,1997582130,13150,13150,13150,13150,0
20240311,165300,1997582130,13150,13150,13150,13150,0
20240311,165200,1997582130,13150,13150,13150,13150,0
20240311,165100,1997582130,13150,13150,13150,13150,0
20240311,165000,1997582130,13150,13150,13150,13150,0
20240311,164900,1997582130,13150,13150,13150,13150,0
20240311,164800,1997582130,13150,13150,13150,13150,0
20240311,164700,1997582130,13150,13150,13150,13150,0
20240311,164600,1997582130,13150,13150,13150,13150,0
20240311,164500,1997582130,13150,13150,13150,13150,0
20240311,164400,1997582130,13150,13150,13150,13150,0
20240311,164300,1997582130,13150,13150,13150,13150,0
20240311,164200,1997582130,13150,13150,13150,13150,8689
20240311,164100,1997582130,13150,13150,13150,13150,0
20240311,164000,1997582130,13150,13150,13150,13150,0
20240311,163900,1997582130,13150,13150,13150,13150,0
20240311,163800,1997582130,13150,13150,13150,13150,0
20240311,163700,1997582130,13150,13150,13150,13150,0
20240311,163600,1997582130,13150,13150,13150,13150,0
20240311,163500,1997582130,13150,13150,13150,13150,0
20240311,163400,1997582130,13150,13150,13150,13150,0
20240311,163300,1997582130,13150,13150,13150,13150,0
20240311,163200,1997582130,13150,13150,13150,13150,0
20240311,163100,1997582130,13150,13150,13150,13150,0
20240311,163000,1997582130,13150,13150,13150,13150,0
20240311,162900,1997582130,13150,13150,13150,13150,0
20240311,162800,1997582130,13150,13150,13150,13150,0
20240311,162700,1997582130,13150,13150,13150,13150,0
20240311,162600,1997582130,13150,13150,13150,13150,0
20240311,162500,1997582130,13150,13150,13150,13150,0
20240311,162400,1997582130,13150,13150,13150,13150,0
20240311,162300,1997582130,13150,13150,13150,13150,0
20240311,162200,1997582130,13150,13150,13150,13150,0
20240311,162100,1997582130,13150,13150,13150,13150,0
20240311,162000,1997582130,13150,13150,13150,13150,0
20240311,161900,1997582130,13150,13150,13150,13150,0
20240311,161800,1997582130,13150,13150,13150,13150,0
20240311,161700,1997582130,13150,13150,13150,13150,0
20240311,161600,1997582130,13150,13150,13150,13150,0
20240311,161500,1997582130,13150,13150,13150,13150,0
20240311,161400,1997582130,13150,13150,13150,13150,0
20240311,161300,1997582130,13150,13150,13150,13150,0
20240311,161200,1997582130,13150,13150,13150,13150,8689
20240311,161100,1997582130,13150,13150,13150,13150,0
20240311,161000,1997582130,13150,13150,13150,13150,0
20240311,160900,1997582130,13150,13150,13150,13150,0
20240311,160800,1997582130,13150,13150,13150,13150,0
20240311,160700,1997582130,13150,13150,13150,13150,0
20240311,160600,1997582130,13150,13150,13150,13150,0
20240311,160500,1997582130,13150,13150,13150,13150,0
20240311,160400,1997582130,13150,13150,13150,13150,0
20240311,160300,1997582130,13150,13150,13150,13150,0
20240311,160200,1997582130,13150,13150,13150,13150,0
20240311,160100,1997582130,13150,13150,13150,13150,0
20240311,160000,1997582130,13150,13150,13150,13150,0
20240311,155900,1997582130,13150,13150,13150,13150,0
20240311,155800,1997582130,13150,13150,13150,13150,0
20240311,155700,1997582130,13150,13150,13150,13150,0
20240311,155600,1997582130,13150,13150,13150,13150,0
20240311,155500,1997582130,13150,13150,13150,13150,0
20240311,155400,1997582130,13150,13150,13150,13150,0
20240311,155300,1997582130,13150,13150,13150,13150,0
20240311,155200,1997582130,13150,13150,13150,13150,0
20240311,155100,1997582130,13150,13150,13150,13150,0
20240311,155000,1997582130,13150,13150,13150,13150,0
20240311,154900,1997582130,13150,13150,13150,13150,0
20240311,154800,1997582130,13150,13150,13150,13150,0
20240311,154700,1997582130,13150,13150,13150,13150,0
20240311,154600,1997582130,13150,13150,13150,13150,0
20240311,154500,1997582130,13150,13150,13150,13150,0
20240311,154400,1997582130,13150,13150,13150,13150,0
20240311,154300,1997582130,13150,13150,13150,13150,0
20240311,154200,1997582130,13150,13150,13150,13150,8689
20240311,154100,1997582130,13150,13150,13150,13150,0
20240311,154000,1997582130,13150,13150,13150,13150,0
20240311,153900,1997582130,13150,13150,13150,13150,0
20240311,153800,1997582130,13150,13150,13150,13150,0
20240311,153700,1997582130,13150,13150,13150,13150,0
20240311,153600,1997582130,13150,13150,13150,13150,0
20240311,153500,1997582130,13150,13150,13150,13150,0
20240311,153400,1997582130,13150,13150,13150,13150,0
20240311,153300,1997582130,13150,13150,13150,13150,0
20240311,153200,1997582130,13150,13150,13150,13150,0
20240311,153100,1997582130,13150,13150,13150,13150,0
20240311,153000,1997582130,13150,13150,13150,13150,8689
20240311,152900,1883321780,13160,13160,13160,13160,0
20240311,152800,1883321780,13160,13160,13160,13160,0
20240311,152700,1883321780,13160,13160,13160,13160,0
20240311,152600,1883321780,13160,13160,13160,13160,0
20240311,152500,1883321780,13160,13160,13160,13160,0
20240311,152400,1883321780,13160,13160,13160,13160,0
20240311,152300,1883321780,13160,13160,13160,13160,0
20240311,152200,1883321780,13160,13160,13160,13160,0
20240311,152100,1883321780,13160,13160,13160,13160,0
20240311,152000,1883321780,13160,13160,13160,13160,0
20240311,151900,1883321780,13160,13160,13170,13150,207
20240311,151800,1880597010,13160,13150,13160,13150,22
20240311,151700,1880307630,13150,13150,13160,13150,165
20240311,151600,1878136370,13150,13150,13160,13150,72
20240311,151500,1877189010,13150,13150,13160,13150,49
20240311,151400,1876544290,13150,13160,13160,13150,223
20240311,151300,1873609960,13160,13160,13160,13150,109
20240311,151200,1872175880,13160,13160,13160,13150,352
20240311,151100,1867545930,13160,13160,13160,13160,68
20240311,151000,1866651050,13150,13150,13150,13150,124
20240311,150900,1865020450,13160,13160,13160,13160,1
20240311,150800,1865007290,13160,13160,13160,13160,11
20240311,150700,1864862530,13150,13150,13150,13150,235
20240311,150600,1861772280,13150,13150,13150,13150,0
20240311,150500,1861772280,13150,13150,13150,13150,0
20240311,150400,1861772280,13150,13150,13150,13150,130
20240311,150300,1860062780,13150,13160,13160,13150,45
20240311,150200,1859471020,13160,13170,13170,13140,7676
20240311,150100,1758517640,13160,13170,13180,13160,281
20240311,150000,1754816800,13180,13180,13180,13180,1
20240311,145900,1754803620,13180,13170,13180,13160,251
20240311,145800,1751498120,13180,13170,13180,13170,39
20240311,145700,1750984380,13170,13170,13170,13170,300
20240311,145600,1747033380,13170,13170,13170,13170,0
20240311,145500,1747033380,13170,13170,13170,13170,281
20240311,145400,1743332610,13170,13170,13170,13170,10
20240311,145300,1743200910,13180,13180,13180,13180,5
20240311,145200,1743135010,13180,13170,13180,13170,27
20240311,145100,1742779160,13170,13170,13170,13170,105
20240311,145000,1741396310,13170,13170,13170,13170,1
20240311,144900,1741383140,13160,13160,13170,13160,581
20240311,144800,1733736670,13170,13160,13170,13160,510
20240311,144700,1727022770,13170,13170,13170,13170,1
20240311,144600,1727009600,13170,13160,13170,13160,105
20240311,144500,1725627750,13170,13170,13170,13170,62
20240311,144400,1724811210,13170,13170,13170,13170,327
20240311,144300,1720504620,13160,13160,13160,13160,5
20240311,144200,1720438820,13160,13160,13160,13160,2971
20240311,144100,1681340460,13170,13170,13170,13170,18
20240311,144000,1681103400,13170,13170,13170,13170,262
20240311,143900,1677652860,13170,13170,13170,13170,21
20240311,143800,1677376290,13160,13170,13170,13160,1960
20240311,143700,1651575090,13170,13170,13170,13170,40
20240311,143600,1651048290,13170,13180,13180,13170,2383
20240311,143500,1619659020,13190,13190,13190,13190,0
20240311,143400,1619659020,13190,13190,13190,13190,0
20240311,143300,1619659020,13190,13190,13190,13190,5
20240311,143200,1619593070,13190,13180,13190,13180,36
20240311,143100,1619118530,13180,13190,13190,13180,532
20240311,143000,1612106720,13190,13190,13190,13190,58
20240311,142900,1611341700,13190,13190,13190,13190,22
20240311,142800,1611051520,13190,13190,13190,13190,1
20240311,142700,1611038330,13190,13190,13190,13190,3
20240311,142600,1610998760,13190,13190,13190,13190,1
20240311,142500,1610985570,13190,13190,13190,13190,220
20240311,142400,1608083770,13190,13190,13190,13190,3
20240311,142300,1608044200,13200,13200,13200,13200,70
20240311,142200,1607120200,13200,13190,13200,13190,217
20240311,142100,1604257490,13190,13190,13190,13190,1
20240311,142000,1604244300,13180,13180,13180,13180,0
20240311,141900,1604244300,13180,13180,13180,13180,100
20240311,141800,1602926300,13190,13190,13190,13190,5
20240311,141700,1602860350,13190,13190,13190,13190,0
20240311,141600,1602860350,13190,13190,13190,13190,3
20240311,141500,1602820780,13190,13200,13200,13190,1191
20240311,141400,1587111290,13200,13210,13220,13200,974
20240311,141300,1574246290,13210,13210,13210,13210,57
20240311,141200,1573493320,13240,13240,13240,13240,0
20240311,141100,1573493320,13240,13240,13240,13240,0
20240311,141000,1573493320,13240,13240,13240,13240,0
20240311,140900,1573493320,13240,13240,13240,13240,1
20240311,140800,1573480080,13240,13240,13240,13240,0
20240311,140700,1573480080,13240,13240,13240,13240,10
20240311,140600,1573347680,13230,13230,13230,13230,0
20240311,140500,1573347680,13230,13230,13230,13230,0
20240311,140400,1573347680,13230,13220,13240,13220,499
20240311,140300,1566747070,13190,13190,13190,13190,0
20240311,140200,1566747070,13190,13190,13190,13190,0
20240311,140100,1566747070,13190,13190,13190,13190,0
20240311,140000,1566747070,13190,13190,13190,13190,9
20240311,135900,1566628360,13200,13210,13210,13200,436
20240311,135800,1560873110,13210,13200,13210,13200,51
20240311,135700,1560199900,13210,13210,13210,13210,81
20240311,135600,1559129890,13210,13210,13210,13210,0
20240311,135500,1559129890,13210,13200,13210,13200,10
20240311,135400,1558997800,13200,13200,13210,13200,278
20240311,135300,1555327400,13200,13200,13200,13200,50
20240311,135200,1554667400,13190,13190,13190,13190,1053
20240311,135100,1540778330,13180,13170,13180,13170,186
20240311,135000,1538328550,13170,13170,13170,13170,310
20240311,134900,1534245850,13170,13180,13180,13170,1238
20240311,134800,1517936980,13190,13190,13190,13190,1
20240311,134700,1517923790,13190,13190,13190,13190,4
20240311,134600,1517871030,13190,13190,13190,13190,6
20240311,134500,1517791890,13180,13190,13190,13180,420
20240311,134400,1512256090,13190,13190,13190,13190,1
20240311,134300,1512242900,13190,13190,13190,13190,3
20240311,134200,1512203330,13190,13190,13190,13190,3
20240311,134100,1512163760,13190,13190,13190,13190,8
20240311,134000,1512058240,13200,13200,13200,13200,3
20240311,133900,1512018640,13200,13190,13200,13190,73
20240311,133800,1511055730,13210,13210,13210,13210,0
20240311,133700,1511055730,13210,13210,13210,13210,1
20240311,133600,1511042520,13210,13210,13210,13210,0
20240311,133500,1511042520,13210,13210,13210,13210,0
20240311,133400,1511042520,13210,13210,13210,13210,55
20240311,133300,1510315970,13180,13180,13180,13180,504
20240311,133200,1503673250,13180,13180,13180,13180,18
20240311,133100,1503436010,13180,13180,13180,13180,1
20240311,133000,1503422830,13180,13190,13190,13180,1218
20240311,132900,1487368590,13190,13190,13190,13190,101
20240311,132800,1486036400,13190,13180,13190,13180,98
20240311,132700,1484744750,13180,13180,13180,13180,739
20240311,132600,1475004730,13190,13190,13190,13190,0
20240311,132500,1475004730,13190,13190,13190,13190,28
20240311,132400,1474635410,13190,13190,13190,13190,21
20240311,132300,1474358420,13190,13200,13210,13190,689
20240311,132200,1465268700,13200,13200,13200,13190,18
20240311,132100,1465031200,13200,13200,13200,13200,3
20240311,132000,1464991600,13190,13210,13210,13190,211
20240311,131900,1462206400,13210,13210,13210,13210,55
20240311,131800,1461479850,13200,13200,13200,13200,0
20240311,131700,1461479850,13200,13200,13200,13200,99
20240311,131600,1460173050,13210,13210,13210,13210,1
20240311,131500,1460159840,13190,13190,13190,13190,0
20240311,131400,1460159840,13190,13190,13190,13190,64
20240311,131300,1459315680,13190,13190,13190,13190,6
20240311,131200,1459236540,13190,13190,13190,13190,1
20240311,131100,1459223350,13190,13180,13190,13180,32
20240311,131000,1458801570,13190,13190,13190,13190,1
20240311,130900,1458788380,13190,13190,13190,13190,11
20240311,130800,1458643290,13190,13190,13190,13190,1
20240311,130700,1458630100,13190,13190,13190,13190,51
20240311,130600,1457957410,13190,13190,13190,13190,0
20240311,130500,1457957410,13190,13190,13190,13190,1
20240311,130400,1457944220,13190,13190,13190,13190,0
20240311,130300,1457944220,13190,13190,13190,13190,63
20240311,130200,1457113250,13180,13180,13180,13180,0
20240311,130100,1457113250,13180,13190,13190,13180,58
20240311,130000,1456348510,13190,13200,13200,13190,406
20240311,125900,1450993360,13190,13190,13190,13190,4
20240311,125800,1450940600,13190,13190,13190,13190,300
20240311,125700,1446983600,13200,13190,13200,13190,56
20240311,125600,1446244900,13200,13200,13200,13200,150
20240311,125500,1444264900,13200,13180,13200,13180,396
20240311,125400,1439043470,13180,13180,13180,13180,170
20240311,125300,1436802870,13180,13180,13180,13180,100
20240311,125200,1435484870,13180,13180,13180,13180,0
20240311,125100,1435484870,13180,13180,13180,13180,500
20240311,125000,1428894870,13180,13180,13180,13180,498
20240311,124900,1422331230,13180,13180,13200,13180,95
20240311,124800,1421078990,13180,13180,13180,13180,0
20240311,124700,1421078990,13180,13180,13180,13180,0
20240311,124600,1421078990,13180,13180,13180,13180,0
20240311,124500,1421078990,13180,13180,13180,13180,0
20240311,124400,1421078990,13180,13200,13200,13180,15
20240311,124300,1420881270,13210,13210,13210,13210,0
20240311,124200,1420881270,13210,13210,13210,13210,2
20240311,124100,1420854850,13170,13170,13170,13170,0
20240311,124000,1420854850,13170,13170,13170,13160,139
20240311,123900,1419024530,13170,13180,13180,13170,743
20240311,123800,1409238020,13180,13170,13180,13170,614
20240311,123700,1401150500,13170,13170,13170,13170,100
20240311,123600,1399833500,13170,13170,13170,13170,51
20240311,123500,1399161830,13170,13180,13180,13170,2393
20240311,123400,1367645850,13180,13180,13180,13170,1426
20240311,123300,1348856110,13180,13190,13210,13180,903
20240311,123200,1336953690,13190,13200,13210,13190,1883
20240311,123100,1312116480,13200,13200,13200,13200,600
20240311,123000,1304196480,13200,13220,13220,13200,910
20240311,122900,1292181220,13230,13230,13230,13230,0
20240311,122800,1292181220,13230,13230,13230,13230,0
20240311,122700,1292181220,13230,13230,13230,13230,1
20240311,122600,1292167990,13230,13230,13230,13230,1
20240311,122500,1292154760,13200,13230,13230,13200,51
20240311,122400,1291481530,13200,13210,13210,13200,637
20240311,122300,1283073120,13230,13210,13230,13200,129
20240311,122200,1281366800,13210,13230,13230,13210,96
20240311,122100,1280098610,13210,13210,13210,13210,0
20240311,122000,1280098610,13210,13200,13210,13200,113
20240311,121900,1278605900,13190,13190,13190,13190,0
20240311,121800,1278605900,13190,13190,13190,13190,0
20240311,121700,1278605900,13190,13190,13190,13190,621
20240311,121600,1270414910,13190,13190,13190,13190,0
20240311,121500,1270414910,13190,13210,13210,13190,2330
20240311,121400,1239655840,13230,13230,13230,13230,0
20240311,121300,1239655840,13230,13210,13230,13210,21
20240311,121200,1239378030,13230,13230,13230,13230,4
20240311,121100,1239325110,13230,13230,13230,13230,0
20240311,121000,1239325110,13230,13230,13230,13230,5
20240311,120900,1239258960,13230,13230,13230,13230,0
20240311,120800,1239258960,13230,13230,13230,13230,2
20240311,120700,1239232500,13230,13240,13240,13230,51
20240311,120600,1238557760,13240,13240,13240,13240,10
20240311,120500,1238425360,13240,13240,13240,13240,0
20240311,120400,1238425360,13240,13240,13240,13240,52
20240311,120300,1237736880,13240,13240,13240,13240,1
20240311,120200,1237723640,13200,13200,13200,13200,0
20240311,120100,1237723640,13200,13200,13200,13200,0
20240311,120000,1237723640,13200,13200,13200,13200,7
20240311,115900,1237631240,13200,13240,13240,13200,6001
20240311,115800,1158390170,13220,13220,13220,13220,22
20240311,115700,1158099330,13220,13240,13240,13220,355
20240311,115600,1153405130,13240,13240,13240,13240,11
20240311,115500,1153259490,13240,13220,13240,13220,119
20240311,115400,1151683950,13240,13240,13240,13240,12
20240311,115300,1151525070,13220,13240,13240,13220,1096
20240311,115200,1137034050,13240,13240,13240,13240,117
20240311,115100,1135484970,13220,13230,13230,13220,601
20240311,115000,1127535120,13240,13240,13240,13240,9
20240311,114900,1127415960,13240,13240,13240,13240,77
20240311,114800,1126396480,13230,13230,13240,13230,369
20240311,114700,1121514510,13230,13230,13230,13230,0
20240311,114600,1121514510,13230,13230,13230,13230,0
20240311,114500,1121514510,13230,13230,13230,13230,269
20240311,114400,1117955640,13230,13230,13230,13230,5
20240311,114300,1117889490,13230,13230,13230,13230,3
20240311,114200,1117849800,13230,13230,13230,13230,100
20240311,114100,1116526800,13230,13230,13230,13230,0
20240311,114000,1116526800,13230,13230,13230,13230,0
20240311,113900,1116526800,13230,13230,13230,13230,17
20240311,113800,1116301890,13230,13230,13230,13230,0
20240311,113700,1116301890,13230,13220,13230,13220,420
20240311,113600,1110748490,13230,13230,13230,13230,0
20240311,113500,1110748490,13230,13230,13230,13230,0
20240311,113400,1110748490,13230,13230,13230,13230,5
20240311,113300,1110682340,13230,13230,13230,13230,67
20240311,113200,1109795930,13220,13220,13220,13220,256
20240311,113100,1106411610,13200,13200,13200,13200,0
20240311,113000,1106411610,13200,13200,13200,13200,41
20240311,112900,1105870410,13200,13200,13200,13200,274
20240311,112800,1102253610,13190,13190,13190,13190,40
20240311,112700,1101726010,13190,13180,13190,13180,857
20240311,112600,1090425270,13190,13190,13190,13190,12
20240311,112500,1090266990,13200,13200,13200,13200,6
20240311,112400,1090187790,13190,13200,13200,13190,391
20240311,112300,1085030470,13200,13200,13200,13200,5
20240311,112200,1084964470,13200,13190,13200,13190,101
20240311,112100,1083631280,13180,13180,13190,13180,1420
20240311,112000,1064915480,13190,13190,13190,13190,2
20240311,111900,1064889100,13200,13200,13200,13200,2
20240311,111800,1064862700,13180,13200,13200,13180,1557
20240311,111700,1044327910,13200,13200,13200,13200,83
20240311,111600,1043232310,13200,13200,13200,13200,1
20240311,111500,1043219110,13200,13220,13220,13200,567
20240311,111400,1035732380,13220,13220,13220,13220,192
20240311,111300,1033194140,13230,13230,13230,13230,512
20240311,111200,1026420380,13230,13230,13230,13230,90
20240311,111100,1025229680,13230,13230,13230,13230,461
20240311,111000,1019130650,13230,13230,13230,13230,0
20240311,110900,1019130650,13230,13230,13230,13230,0
20240311,110800,1019130650,13230,13230,13230,13230,0
20240311,110700,1019130650,13230,13230,13230,13230,67
20240311,110600,1018244240,13230,13220,13230,13220,347
20240311,110500,1013656880,13220,13220,13220,13220,0
20240311,110400,1013656880,13220,13220,13220,13220,126
20240311,110300,1011991160,13200,13200,13200,13200,54
20240311,110200,1011278360,13200,13200,13200,13200,550
20240311,110100,1004018360,13200,13210,13210,13200,886
20240311,110000,992314510,13210,13210,13250,13210,47
20240311,105900,991693510,13210,13250,13250,13210,201
20240311,105800,989037200,13240,13250,13250,13240,106
20240311,105700,987632760,13250,13250,13250,13250,0
20240311,105600,987632760,13250,13210,13260,13210,411
20240311,105500,982192750,13210,13210,13210,13210,67
20240311,105400,981307680,13210,13190,13210,13190,59
20240311,105300,980528870,13190,13200,13200,13190,472
20240311,105200,974301860,13200,13200,13200,13200,71
20240311,105100,973364660,13190,13190,13190,13190,510
20240311,105000,966637760,13180,13180,13180,13170,1306
20240311,104900,949427680,13170,13180,13180,13170,592
20240311,104800,941630120,13180,13180,13180,13180,266
20240311,104700,938124240,13180,13180,13180,13180,0
20240311,104600,938124240,13180,13180,13180,13180,502
20240311,104500,931507880,13180,13180,13180,13180,7
20240311,104400,931415620,13170,13170,13170,13170,0
20240311,104300,931415620,13170,13170,13170,13170,520
20240311,104200,924567220,13170,13170,13170,13170,0
20240311,104100,924567220,13170,13180,13180,13170,102
20240311,104000,923223860,13170,13170,13170,13170,320
20240311,103900,919009460,13170,13180,13180,13170,74
20240311,103800,918034870,13180,13170,13180,13170,90
20240311,103700,916849560,13170,13160,13170,13160,18
20240311,103600,916612620,13160,13170,13180,13160,210
20240311,103500,913847430,13180,13180,13180,13170,842
20240311,103400,902758070,13180,13180,13180,13180,59
20240311,103300,901980450,13170,13180,13180,13170,20
20240311,103200,901717040,13170,13170,13170,13170,37
20240311,103100,901229750,13170,13180,13180,13170,106
20240311,103000,899832680,13170,13180,13180,13170,319
20240311,102900,895628950,13180,13180,13180,13180,141
20240311,102800,893770570,13180,13180,13180,13180,10
20240311,102700,893638770,13170,13180,13180,13170,841
20240311,102600,882562390,13170,13180,13180,13170,153
20240311,102500,880546670,13180,13180,13180,13180,508
20240311,102400,873851230,13180,13180,13180,13180,13
20240311,102300,873679890,13180,13180,13180,13180,329
20240311,102200,869343670,13180,13180,13180,13180,0
20240311,102100,869343670,13180,13180,13180,13180,300
20240311,102000,865389670,13180,13180,13180,13180,0
20240311,101900,865389670,13180,13180,13180,13180,225
20240311,101800,862424170,13180,13200,13200,13180,586
20240311,101700,854696250,13200,13210,13210,13200,2
20240311,101600,854669840,13180,13180,13180,13180,1
20240311,101500,854656660,13180,13180,13180,13180,0
20240311,101400,854656660,13180,13200,13200,13180,200
20240311,101300,852020160,13210,13210,13210,13210,10
20240311,101200,851888060,13210,13190,13210,13180,1001
20240311,101100,838691660,13200,13210,13210,13200,277
20240311,101000,835035240,13210,13210,13210,13210,0
20240311,100900,835035240,13210,13210,13210,13210,61
20240311,100800,834229430,13200,13200,13200,13200,103
20240311,100700,832869830,13200,13200,13200,13200,40
20240311,100600,832341830,13200,13200,13210,13200,224
20240311,100500,829385000,13200,13200,13200,13190,398
20240311,100400,824135250,13190,13200,13200,13190,417
20240311,100300,818634490,13200,13210,13210,13200,206
20240311,100200,815915030,13210,13210,13210,13210,2
20240311,100100,815888610,13180,13180,13180,13180,0
20240311,100000,815888610,13180,13180,13180,13180,100
20240311,095900,814570610,13180,13190,13190,13180,366
20240311,095800,809743120,13180,13180,13180,13180,329
20240311,095700,805406900,13180,13190,13190,13180,212
20240311,095600,802612730,13190,13200,13200,13190,623
20240311,095500,794393740,13210,13210,13210,13210,85
20240311,095400,793270890,13210,13200,13210,13200,42
20240311,095300,792716480,13200,13190,13200,13180,228
20240311,095200,789710440,13190,13200,13200,13190,58
20240311,095100,788945410,13190,13190,13190,13190,50
20240311,095000,788285910,13190,13190,13190,13190,3
20240311,094900,788246340,13190,13180,13190,13170,358
20240311,094800,783527460,13180,13180,13180,13180,15
20240311,094700,783329760,13170,13170,13170,13170,0
20240311,094600,783329760,13170,13180,13190,13170,323
20240311,094500,779073610,13170,13200,13200,13170,308
20240311,094400,775016500,13200,13170,13200,13170,133
20240311,094300,773263870,13170,13150,13170,13150,4422
20240311,094200,715114310,13140,13150,13150,13140,149
20240311,094100,713156030,13150,13140,13150,13140,351
20240311,094000,708542860,13130,13140,13140,13130,73
20240311,093900,707584140,13140,13130,13140,13130,445
20240311,093800,701740580,13130,13140,13140,13130,195
20240311,093700,699178680,13140,13140,13140,13130,550
20240311,093600,691953680,13140,13120,13140,13120,91
20240311,093500,690758860,13120,13150,13150,13120,3704
20240311,093400,642103030,13150,13170,13180,13150,5325
20240311,093300,572066900,13170,13170,13170,13160,323
20240311,093200,567814680,13170,13200,13200,13170,3528
20240311,093100,521314490,13200,13200,13200,13200,437
20240311,093000,515546090,13200,13200,13200,13200,25
20240311,092900,515216090,13200,13200,13200,13200,0
20240311,092800,515216090,13200,13200,13200,13200,216
20240311,092700,512364890,13200,13220,13220,13200,141
20240311,092600,510503470,13200,13210,13210,13180,4014
20240311,092500,457550410,13200,13210,13210,13200,2006
20240311,092400,431068820,13200,13200,13220,13200,1060
20240311,092300,417076760,13210,13230,13230,13210,2391
20240311,092200,385479880,13230,13240,13240,13230,840
20240311,092100,374360910,13240,13260,13260,13230,564
20240311,092000,366890590,13270,13240,13270,13240,459
20240311,091900,360813400,13270,13230,13270,13230,1700
20240311,091800,338321940,13230,13270,13270,13230,546
20240311,091700,331094030,13250,13230,13270,13230,370
20240311,091600,326189970,13220,13230,13230,13220,831
20240311,091500,315202320,13230,13220,13230,13220,272
20240311,091400,311604170,13220,13230,13230,13220,777
20240311,091300,301327460,13230,13210,13230,13210,129
20240311,091200,299622010,13210,13220,13230,13200,3798
20240311,091100,249479350,13210,13230,13230,13200,2758
20240311,091000,213026430,13230,13330,13330,13230,5358
20240311,090900,141988430,13340,13340,13340,13340,501
20240311,090800,135305090,13270,13340,13340,13270,1305
20240311,090700,117962760,13340,13300,13340,13280,164
20240311,090600,115784380,13290,13330,13350,13290,496
20240311,090500,109183760,13330,13290,13330,13290,683
20240311,090400,100099690,13290,13300,13330,13230,3230
20240311,090300,57274600,13300,13360,13410,13290,2423
20240311,090200,24997740,13360,13360,13360,13360,91
20240311,090100,23781980,13420,13350,13420,13350,245
20240311,090000,20505620,13350,13370,13430,13350,1534