KissMeData/034230/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,190900,4464384140,13070,13070,13070,13070,37320
20240315,190800,4464384140,13070,13070,13070,13070,0
20240315,190700,4464384140,13070,13070,13070,13070,0
20240315,190600,4464384140,13070,13070,13070,13070,0
20240315,190500,4464384140,13070,13070,13070,13070,0
20240315,190400,4464384140,13070,13070,13070,13070,0
20240315,190300,4464384140,13070,13070,13070,13070,0
20240315,190200,4464384140,13070,13070,13070,13070,0
20240315,190100,4464384140,13070,13070,13070,13070,0
20240315,190000,4464384140,13070,13070,13070,13070,0
20240315,185900,4464384140,13070,13070,13070,13070,0
20240315,185800,4464384140,13070,13070,13070,13070,0
20240315,185700,4464384140,13070,13070,13070,13070,0
20240315,185600,4464384140,13070,13070,13070,13070,0
20240315,185500,4464384140,13070,13070,13070,13070,0
20240315,185400,4464384140,13070,13070,13070,13070,0
20240315,185300,4464384140,13070,13070,13070,13070,0
20240315,185200,4464384140,13070,13070,13070,13070,0
20240315,185100,4464384140,13070,13070,13070,13070,0
20240315,185000,4464384140,13070,13070,13070,13070,0
20240315,184900,4464384140,13070,13070,13070,13070,0
20240315,184800,4464384140,13070,13070,13070,13070,0
20240315,184700,4464384140,13070,13070,13070,13070,0
20240315,184600,4464384140,13070,13070,13070,13070,0
20240315,184500,4464384140,13070,13070,13070,13070,0
20240315,184400,4464384140,13070,13070,13070,13070,0
20240315,184300,4464384140,13070,13070,13070,13070,0
20240315,184200,4464384140,13070,13070,13070,13070,0
20240315,184100,4464384140,13070,13070,13070,13070,0
20240315,184000,4464384140,13070,13070,13070,13070,0
20240315,183900,4464384140,13070,13070,13070,13070,37320
20240315,183800,4464384140,13070,13070,13070,13070,0
20240315,183700,4464384140,13070,13070,13070,13070,0
20240315,183600,4464384140,13070,13070,13070,13070,0
20240315,183500,4464384140,13070,13070,13070,13070,0
20240315,183400,4464384140,13070,13070,13070,13070,0
20240315,183300,4464384140,13070,13070,13070,13070,0
20240315,183200,4464384140,13070,13070,13070,13070,0
20240315,183100,4464384140,13070,13070,13070,13070,0
20240315,183000,4464384140,13070,13070,13070,13070,0
20240315,182900,4464384140,13070,13070,13070,13070,0
20240315,182800,4464384140,13070,13070,13070,13070,0
20240315,182700,4464384140,13070,13070,13070,13070,0
20240315,182600,4464384140,13070,13070,13070,13070,0
20240315,182500,4464384140,13070,13070,13070,13070,0
20240315,182400,4464384140,13070,13070,13070,13070,0
20240315,182300,4464384140,13070,13070,13070,13070,0
20240315,182200,4464384140,13070,13070,13070,13070,0
20240315,182100,4464384140,13070,13070,13070,13070,0
20240315,182000,4464384140,13070,13070,13070,13070,0
20240315,181900,4464384140,13070,13070,13070,13070,0
20240315,181800,4464384140,13070,13070,13070,13070,0
20240315,181700,4464384140,13070,13070,13070,13070,0
20240315,181600,4464384140,13070,13070,13070,13070,0
20240315,181500,4464384140,13070,13070,13070,13070,0
20240315,181400,4464384140,13070,13070,13070,13070,0
20240315,181300,4464384140,13070,13070,13070,13070,0
20240315,181200,4464384140,13070,13070,13070,13070,0
20240315,181100,4464384140,13070,13070,13070,13070,0
20240315,181000,4464384140,13070,13070,13070,13070,0
20240315,180900,4464384140,13070,13070,13070,13070,37320
20240315,180800,4464384140,13070,13070,13070,13070,0
20240315,180700,4464384140,13070,13070,13070,13070,0
20240315,180600,4464384140,13070,13070,13070,13070,0
20240315,180500,4464384140,13070,13070,13070,13070,0
20240315,180400,4464384140,13070,13070,13070,13070,0
20240315,180300,4464384140,13070,13070,13070,13070,0
20240315,180200,4464384140,13070,13070,13070,13070,0
20240315,180100,4464384140,13070,13070,13070,13070,0
20240315,180000,4464384140,13070,13070,13070,13070,0
20240315,175900,4464384140,13070,13070,13070,13070,0
20240315,175800,4464384140,13070,13070,13070,13070,0
20240315,175700,4464384140,13070,13070,13070,13070,0
20240315,175600,4464384140,13070,13070,13070,13070,0
20240315,175500,4464384140,13070,13070,13070,13070,0
20240315,175400,4464384140,13070,13070,13070,13070,0
20240315,175300,4464384140,13070,13070,13070,13070,0
20240315,175200,4464384140,13070,13070,13070,13070,0
20240315,175100,4464384140,13070,13070,13070,13070,0
20240315,175000,4464384140,13070,13070,13070,13070,0
20240315,174900,4464384140,13070,13070,13070,13070,0
20240315,174800,4464384140,13070,13070,13070,13070,0
20240315,174700,4464384140,13070,13070,13070,13070,0
20240315,174600,4464384140,13070,13070,13070,13070,0
20240315,174500,4464384140,13070,13070,13070,13070,0
20240315,174400,4464384140,13070,13070,13070,13070,0
20240315,174300,4464384140,13070,13070,13070,13070,0
20240315,174200,4464384140,13070,13070,13070,13070,0
20240315,174100,4464384140,13070,13070,13070,13070,0
20240315,174000,4464384140,13070,13070,13070,13070,0
20240315,173900,4464384140,13070,13070,13070,13070,37320
20240315,173800,4464384140,13070,13070,13070,13070,0
20240315,173700,4464384140,13070,13070,13070,13070,0
20240315,173600,4464384140,13070,13070,13070,13070,0
20240315,173500,4464384140,13070,13070,13070,13070,0
20240315,173400,4464384140,13070,13070,13070,13070,0
20240315,173300,4464384140,13070,13070,13070,13070,0
20240315,173200,4464384140,13070,13070,13070,13070,0
20240315,173100,4464384140,13070,13070,13070,13070,0
20240315,173000,4464384140,13070,13070,13070,13070,0
20240315,172900,4464384140,13070,13070,13070,13070,0
20240315,172800,4464384140,13070,13070,13070,13070,0
20240315,172700,4464384140,13070,13070,13070,13070,0
20240315,172600,4464384140,13070,13070,13070,13070,0
20240315,172500,4464384140,13070,13070,13070,13070,0
20240315,172400,4464384140,13070,13070,13070,13070,0
20240315,172300,4464384140,13070,13070,13070,13070,0
20240315,172200,4464384140,13070,13070,13070,13070,0
20240315,172100,4464384140,13070,13070,13070,13070,0
20240315,172000,4464384140,13070,13070,13070,13070,0
20240315,171900,4464384140,13070,13070,13070,13070,0
20240315,171800,4464384140,13070,13070,13070,13070,0
20240315,171700,4464384140,13070,13070,13070,13070,0
20240315,171600,4464384140,13070,13070,13070,13070,0
20240315,171500,4464384140,13070,13070,13070,13070,0
20240315,171400,4464384140,13070,13070,13070,13070,0
20240315,171300,4464384140,13070,13070,13070,13070,0
20240315,171200,4464384140,13070,13070,13070,13070,0
20240315,171100,4464384140,13070,13070,13070,13070,0
20240315,171000,4464384140,13070,13070,13070,13070,0
20240315,170900,4464384140,13070,13070,13070,13070,37320
20240315,170800,4464384140,13070,13070,13070,13070,0
20240315,170700,4464384140,13070,13070,13070,13070,0
20240315,170600,4464384140,13070,13070,13070,13070,0
20240315,170500,4464384140,13070,13070,13070,13070,0
20240315,170400,4464384140,13070,13070,13070,13070,0
20240315,170300,4464384140,13070,13070,13070,13070,0
20240315,170200,4464384140,13070,13070,13070,13070,0
20240315,170100,4464384140,13070,13070,13070,13070,0
20240315,170000,4464384140,13070,13070,13070,13070,0
20240315,165900,4464384140,13070,13070,13070,13070,0
20240315,165800,4464384140,13070,13070,13070,13070,0
20240315,165700,4464384140,13070,13070,13070,13070,0
20240315,165600,4464384140,13070,13070,13070,13070,0
20240315,165500,4464384140,13070,13070,13070,13070,0
20240315,165400,4464384140,13070,13070,13070,13070,0
20240315,165300,4464384140,13070,13070,13070,13070,0
20240315,165200,4464384140,13070,13070,13070,13070,0
20240315,165100,4464384140,13070,13070,13070,13070,0
20240315,165000,4464384140,13070,13070,13070,13070,0
20240315,164900,4464384140,13070,13070,13070,13070,0
20240315,164800,4464384140,13070,13070,13070,13070,0
20240315,164700,4464384140,13070,13070,13070,13070,0
20240315,164600,4464384140,13070,13070,13070,13070,0
20240315,164500,4464384140,13070,13070,13070,13070,0
20240315,164400,4464384140,13070,13070,13070,13070,0
20240315,164300,4464384140,13070,13070,13070,13070,0
20240315,164200,4464384140,13070,13070,13070,13070,0
20240315,164100,4464384140,13070,13070,13070,13070,0
20240315,164000,4464384140,13070,13070,13070,13070,0
20240315,163900,4464384140,13070,13070,13070,13070,37320
20240315,163800,4464384140,13070,13070,13070,13070,0
20240315,163700,4464384140,13070,13070,13070,13070,0
20240315,163600,4464384140,13070,13070,13070,13070,0
20240315,163500,4464384140,13070,13070,13070,13070,0
20240315,163400,4464384140,13070,13070,13070,13070,0
20240315,163300,4464384140,13070,13070,13070,13070,0
20240315,163200,4464384140,13070,13070,13070,13070,0
20240315,163100,4464384140,13070,13070,13070,13070,0
20240315,163000,4464384140,13070,13070,13070,13070,0
20240315,162900,4464384140,13070,13070,13070,13070,0
20240315,162800,4464384140,13070,13070,13070,13070,0
20240315,162700,4464384140,13070,13070,13070,13070,0
20240315,162600,4464384140,13070,13070,13070,13070,0
20240315,162500,4464384140,13070,13070,13070,13070,0
20240315,162400,4464384140,13070,13070,13070,13070,0
20240315,162300,4464384140,13070,13070,13070,13070,0
20240315,162200,4464384140,13070,13070,13070,13070,0
20240315,162100,4464384140,13070,13070,13070,13070,0
20240315,162000,4464384140,13070,13070,13070,13070,0
20240315,161900,4464384140,13070,13070,13070,13070,0
20240315,161800,4464384140,13070,13070,13070,13070,0
20240315,161700,4464384140,13070,13070,13070,13070,0
20240315,161600,4464384140,13070,13070,13070,13070,0
20240315,161500,4464384140,13070,13070,13070,13070,0
20240315,161400,4464384140,13070,13070,13070,13070,0
20240315,161300,4464384140,13070,13070,13070,13070,0
20240315,161200,4464384140,13070,13070,13070,13070,0
20240315,161100,4464384140,13070,13070,13070,13070,0
20240315,161000,4464384140,13070,13070,13070,13070,0
20240315,160900,4464384140,13070,13070,13070,13070,37320
20240315,160800,4464384140,13070,13070,13070,13070,0
20240315,160700,4464384140,13070,13070,13070,13070,0
20240315,160600,4464384140,13070,13070,13070,13070,0
20240315,160500,4464384140,13070,13070,13070,13070,0
20240315,160400,4464384140,13070,13070,13070,13070,0
20240315,160300,4464384140,13070,13070,13070,13070,0
20240315,160200,4464384140,13070,13070,13070,13070,0
20240315,160100,4464384140,13070,13070,13070,13070,0
20240315,160000,4464384140,13070,13070,13070,13070,0
20240315,155900,4464384140,13070,13070,13070,13070,0
20240315,155800,4464384140,13070,13070,13070,13070,0
20240315,155700,4464384140,13070,13070,13070,13070,0
20240315,155600,4464384140,13070,13070,13070,13070,0
20240315,155500,4464384140,13070,13070,13070,13070,0
20240315,155400,4464384140,13070,13070,13070,13070,0
20240315,155300,4464384140,13070,13070,13070,13070,0
20240315,155200,4464384140,13070,13070,13070,13070,0
20240315,155100,4464384140,13070,13070,13070,13070,0
20240315,155000,4464384140,13070,13070,13070,13070,0
20240315,154900,4464384140,13070,13070,13070,13070,0
20240315,154800,4464384140,13070,13070,13070,13070,0
20240315,154700,4464384140,13070,13070,13070,13070,0
20240315,154600,4464384140,13070,13070,13070,13070,0
20240315,154500,4464384140,13070,13070,13070,13070,0
20240315,154400,4464384140,13070,13070,13070,13070,0
20240315,154300,4464384140,13070,13070,13070,13070,0
20240315,154200,4464384140,13070,13070,13070,13070,0
20240315,154100,4464384140,13070,13070,13070,13070,0
20240315,154000,4464384140,13070,13070,13070,13070,0
20240315,153900,4464384140,13070,13070,13070,13070,37320
20240315,153800,4464384140,13070,13070,13070,13070,0
20240315,153700,4464384140,13070,13070,13070,13070,0
20240315,153600,4464384140,13070,13070,13070,13070,0
20240315,153500,4464384140,13070,13070,13070,13070,0
20240315,153400,4464384140,13070,13070,13070,13070,0
20240315,153300,4464384140,13070,13070,13070,13070,0
20240315,153200,4464384140,13070,13070,13070,13070,0
20240315,153100,4464384140,13070,13070,13070,13070,0
20240315,153000,4464384140,13070,13070,13070,13070,37320
20240315,152900,3976611740,13090,13090,13090,13090,0
20240315,152800,3976611740,13090,13090,13090,13090,0
20240315,152700,3976611740,13090,13090,13090,13090,0
20240315,152600,3976611740,13090,13090,13090,13090,0
20240315,152500,3976611740,13090,13090,13090,13090,0
20240315,152400,3976611740,13090,13090,13090,13090,0
20240315,152300,3976611740,13090,13090,13090,13090,0
20240315,152200,3976611740,13090,13090,13090,13090,0
20240315,152100,3976611740,13090,13090,13090,13090,0
20240315,152000,3976611740,13090,13090,13090,13090,0
20240315,151900,3976611740,13090,13070,13090,13070,1735
20240315,151800,3953928900,13080,13070,13080,13070,1566
20240315,151700,3933459630,13080,13070,13080,13070,415
20240315,151600,3928031730,13080,13070,13080,13070,542
20240315,151500,3920947360,13070,13070,13070,13070,718
20240315,151400,3911563100,13070,13070,13070,13070,110
20240315,151300,3910125400,13070,13060,13070,13060,52
20240315,151200,3909445870,13060,13060,13070,13060,293
20240315,151100,3905617180,13070,13060,13070,13060,12
20240315,151000,3905460350,13070,13050,13070,13050,585
20240315,150900,3897820710,13050,13050,13060,13050,263
20240315,150800,3894386230,13060,13060,13060,13050,746
20240315,150700,3884643670,13060,13060,13070,13060,65
20240315,150600,3883794360,13070,13070,13070,13070,0
20240315,150500,3883794360,13070,13070,13070,13070,14
20240315,150400,3883611380,13070,13070,13070,13070,10
20240315,150300,3883480680,13070,13060,13070,13060,656
20240315,150200,3874908420,13060,13070,13070,13060,755
20240315,150100,3865048090,13070,13060,13070,13060,306
20240315,150000,3861049010,13070,13060,13070,13060,104
20240315,145900,3859690430,13060,13060,13060,13060,339
20240315,145800,3855263090,13060,13050,13060,13050,1952
20240315,145700,3829788620,13060,13060,13060,13050,3661
20240315,145600,3782012200,13060,13060,13060,13060,101
20240315,145500,3780693140,13050,13050,13060,13050,1149
20240315,145400,3765695190,13060,13060,13070,13060,729
20240315,145300,3756174270,13070,13070,13070,13060,17
20240315,145200,3755952140,13070,13060,13070,13060,33
20240315,145100,3755521000,13060,13060,13060,13060,126
20240315,145000,3753875440,13050,13060,13060,13050,355
20240315,144900,3749239180,13060,13070,13070,13060,21
20240315,144800,3748964810,13070,13070,13070,13070,18
20240315,144700,3748729550,13060,13060,13070,13060,190
20240315,144600,3746248040,13070,13070,13070,13060,145
20240315,144500,3744353130,13070,13070,13080,13060,266
20240315,144400,3740876680,13070,13060,13070,13060,295
20240315,144300,3737021480,13080,13060,13080,13060,322
20240315,144200,3732813380,13060,13070,13080,13060,908
20240315,144100,3720952550,13070,13080,13080,13070,236
20240315,144000,3717866650,13080,13080,13080,13080,340
20240315,143900,3713419450,13080,13080,13080,13080,282
20240315,143800,3709730890,13080,13070,13080,13070,171
20240315,143700,3707494360,13080,13080,13080,13060,569
20240315,143600,3700055560,13080,13080,13080,13080,283
20240315,143500,3696353920,13070,13080,13080,13070,180
20240315,143400,3693999770,13080,13070,13080,13070,286
20240315,143300,3690258940,13070,13080,13080,13070,199
20240315,143200,3687656550,13080,13080,13080,13060,1007
20240315,143100,3674495580,13080,13080,13080,13080,278
20240315,143000,3670859340,13080,13070,13080,13070,337
20240315,142900,3666453300,13080,13060,13080,13060,207
20240315,142800,3663746480,13070,13070,13070,13070,288
20240315,142700,3659982320,13070,13070,13070,13060,193
20240315,142600,3657460200,13070,13070,13070,13060,498
20240315,142500,3650953600,13070,13070,13080,13070,377
20240315,142400,3646026150,13070,13060,13070,13060,137
20240315,142300,3644235570,13070,13070,13070,13070,290
20240315,142200,3640445270,13070,13070,13070,13070,156
20240315,142100,3638406350,13070,13070,13070,13070,281
20240315,142000,3634733680,13070,13050,13070,13050,492
20240315,141900,3628308730,13050,13070,13070,13050,381
20240315,141800,3623333300,13060,13060,13060,13060,578
20240315,141700,3615784620,13060,13060,13060,13060,873
20240315,141600,3604383240,13060,13060,13070,13060,1492
20240315,141500,3584897650,13060,13060,13060,13050,733
20240315,141400,3575324680,13060,13060,13060,13050,980
20240315,141300,3562532260,13060,13070,13070,13060,1183
20240315,141200,3547082100,13060,13060,13070,13060,342
20240315,141100,3542615260,13060,13070,13070,13060,1126
20240315,141000,3527909590,13070,13060,13070,13060,130
20240315,140900,3526210500,13070,13070,13070,13070,1
20240315,140800,3526197430,13070,13050,13070,13050,873
20240315,140700,3514796740,13060,13050,13060,13050,400
20240315,140600,3509573550,13060,13060,13070,13050,1785
20240315,140500,3486275200,13070,13060,13070,13060,11
20240315,140400,3486131450,13060,13060,13070,13050,28
20240315,140300,3485765780,13060,13060,13070,13050,171
20240315,140200,3483533340,13060,13060,13060,13050,30
20240315,140100,3483141620,13070,13070,13080,13070,60
20240315,140000,3482357410,13080,13060,13080,13050,513
20240315,135900,3475661780,13080,13080,13080,13050,311
20240315,135800,3471598260,13080,13080,13080,13070,808
20240315,135700,3461037620,13080,13090,13090,13050,668
20240315,135600,3452303760,13090,13090,13090,13060,217
20240315,135500,3449467200,13090,13080,13090,13080,147
20240315,135400,3447544030,13090,13060,13090,13060,475
20240315,135300,3441340200,13060,13060,13090,13050,1258
20240315,135200,3424910590,13060,13060,13060,13060,1525
20240315,135100,3404994090,13070,13080,13090,13070,1833
20240315,135000,3381020940,13080,13120,13120,13080,1899
20240315,134900,3356151020,13120,13110,13120,13110,1086
20240315,134800,3341913440,13110,13100,13120,13100,623
20240315,134700,3333741550,13100,13080,13100,13080,927
20240315,134600,3321606540,13090,13120,13120,13090,1061
20240315,134500,3307698920,13120,13110,13120,13100,1171
20240315,134400,3292337620,13100,13120,13120,13100,944
20240315,134300,3279954280,13100,13110,13120,13100,1484
20240315,134200,3260495440,13130,13100,13130,13100,8947
20240315,134100,3143208800,13100,13090,13100,13090,2979
20240315,134000,3104195990,13090,13090,13090,13090,416
20240315,133900,3098750550,13090,13090,13090,13090,844
20240315,133800,3087702590,13090,13090,13100,13070,5832
20240315,133700,3011345210,13090,13090,13090,13090,428
20240315,133600,3005742690,13090,13080,13090,13080,842
20240315,133500,2994721130,13080,13080,13090,13080,547
20240315,133400,2987562150,13090,13090,13090,13090,851
20240315,133300,2976422560,13090,13080,13090,13080,1055
20240315,133200,2962614830,13090,13080,13090,13070,183
20240315,133100,2960221700,13080,13090,13090,13070,904
20240315,133000,2948393890,13090,13090,13090,13070,946
20240315,132900,2936011190,13070,13080,13090,13070,710
20240315,132800,2926722360,13080,13090,13100,13080,2992
20240315,132700,2887561470,13090,13090,13100,13070,3209
20240315,132600,2845571260,13080,13060,13080,13060,1661
20240315,132500,2823846640,13080,13080,13080,13060,978
20240315,132400,2811057080,13080,13080,13080,13080,523
20240315,132300,2804216240,13080,13080,13080,13080,843
20240315,132200,2793189800,13080,13060,13080,13060,2199
20240315,132100,2764455240,13060,13060,13060,13060,530
20240315,132000,2757533440,13060,13050,13060,13050,1425
20240315,131900,2738923640,13060,13060,13060,13060,975
20240315,131800,2726190140,13060,13060,13060,13060,521
20240315,131700,2719385880,13060,13050,13060,13050,598
20240315,131600,2711576850,13060,13060,13060,13050,843
20240315,131500,2700567290,13060,13050,13060,13050,190
20240315,131400,2698085990,13050,13050,13060,13050,290
20240315,131300,2694301200,13060,13060,13060,13050,356
20240315,131200,2689652580,13060,13060,13060,13050,412
20240315,131100,2684272440,13060,13060,13060,13050,666
20240315,131000,2675578100,13050,13070,13070,13050,270
20240315,130900,2672052490,13070,13070,13070,13060,72
20240315,130800,2671111470,13070,13070,13070,13070,256
20240315,130700,2667765550,13050,13050,13070,13050,197
20240315,130600,2665194500,13050,13070,13070,13050,278
20240315,130500,2661563200,13070,13060,13070,13060,68
20240315,130400,2660674860,13060,13070,13070,13060,160
20240315,130300,2658584760,13070,13070,13070,13070,56
20240315,130200,2657852840,13070,13060,13070,13050,120
20240315,130100,2656286420,13070,13070,13070,13070,23
20240315,130000,2655985810,13070,13050,13070,13050,106
20240315,125900,2654602370,13050,13050,13070,13050,606
20240315,125800,2646689810,13060,13070,13070,13060,4590
20240315,125700,2586706010,13060,13060,13060,13060,113
20240315,125600,2585230230,13050,13080,13080,13050,180
20240315,125500,2582880070,13070,13070,13080,13070,395
20240315,125400,2577717210,13080,13080,13080,13050,186
20240315,125300,2575288790,13080,13070,13080,13050,3786
20240315,125200,2525854870,13080,13080,13080,13080,19
20240315,125100,2525606350,13070,13080,13080,13070,186
20240315,125000,2523175150,13070,13080,13080,13070,522
20240315,124900,2516348000,13090,13090,13090,13090,19
20240315,124800,2516099290,13080,13080,13080,13080,1
20240315,124700,2516086210,13080,13070,13080,13070,84
20240315,124600,2514988320,13080,13080,13090,13070,848
20240315,124500,2503901750,13080,13090,13090,13080,4
20240315,124400,2503849420,13090,13090,13090,13090,111
20240315,124300,2502396430,13090,13090,13090,13090,272
20240315,124200,2498835950,13090,13100,13100,13090,4
20240315,124100,2498783580,13100,13090,13100,13070,112
20240315,124000,2497319230,13100,13100,13110,13100,35
20240315,123900,2496860400,13110,13090,13110,13070,1547
20240315,123800,2476592390,13090,13100,13100,13090,4
20240315,123700,2476540020,13080,13080,13080,13080,57
20240315,123600,2475794460,13080,13080,13080,13070,17
20240315,123500,2475572130,13070,13080,13110,13070,2655
20240315,123400,2440820860,13080,13070,13080,13070,625
20240315,123300,2432651860,13080,13080,13080,13080,12
20240315,123200,2432494900,13070,13070,13070,13070,722
20240315,123100,2423058360,13070,13070,13070,13070,7
20240315,123000,2422966870,13070,13070,13070,13070,26
20240315,122900,2422627050,13070,13060,13070,13060,159
20240315,122800,2420550220,13070,13060,13070,13060,452
20240315,122700,2414646880,13070,13070,13070,13070,81
20240315,122600,2413588210,13050,13050,13050,13050,0
20240315,122500,2413588210,13050,13050,13070,13050,246
20240315,122400,2410375560,13060,13060,13060,13060,299
20240315,122300,2406470620,13060,13060,13060,13050,977
20240315,122200,2393711630,13060,13060,13060,13050,305
20240315,122100,2389728710,13060,13060,13060,13050,175
20240315,122000,2387444940,13050,13060,13060,13050,6000
20240315,121900,2309091880,13050,13060,13070,13050,2124
20240315,121800,2281350810,13060,13060,13060,13060,389
20240315,121700,2276270470,13070,13070,13070,13070,17
20240315,121600,2276048280,13060,13060,13060,13060,147
20240315,121500,2274128460,13070,13050,13070,13050,518
20240315,121400,2267368320,13050,13050,13070,13050,357
20240315,121300,2262709330,13050,13050,13050,13050,793
20240315,121200,2252360680,13050,13060,13070,13050,683
20240315,121100,2243445170,13070,13070,13070,13070,5
20240315,121000,2243379820,13070,13060,13070,13060,444
20240315,120900,2237579060,13060,13060,13060,13060,2
20240315,120800,2237552940,13070,13070,13070,13060,34
20240315,120700,2237108600,13060,13060,13070,13060,127
20240315,120600,2235449720,13050,13060,13060,13050,89
20240315,120500,2234287410,13060,13060,13060,13050,96
20240315,120400,2233034420,13060,13060,13060,13060,761
20240315,120300,2223095760,13060,13070,13070,13060,72
20240315,120200,2222155320,13060,13070,13070,13060,82
20240315,120100,2221084340,13060,13060,13070,13060,503
20240315,120000,2214515140,13070,13070,13070,13070,11
20240315,115900,2214371370,13070,13070,13070,13070,57
20240315,115800,2213626380,13070,13070,13070,13060,67
20240315,115700,2212750700,13070,13070,13070,13070,512
20240315,115600,2206058860,13070,13070,13070,13070,8
20240315,115500,2205954300,13070,13050,13070,13050,184
20240315,115400,2203552880,13050,13050,13050,13050,2276
20240315,115300,2173851080,13060,13070,13070,13060,28
20240315,115200,2173485230,13050,13070,13070,13050,453
20240315,115100,2167569420,13070,13070,13070,13070,12
20240315,115000,2167412580,13060,13050,13060,13050,1065
20240315,114900,2153510680,13060,13050,13060,13050,307
20240315,114800,2149504320,13070,13060,13070,13050,213
20240315,114700,2146724300,13050,13060,13060,13050,7025
20240315,114600,2055045800,13060,13060,13070,13060,1027
20240315,114500,2041632970,13060,13070,13070,13060,101
20240315,114400,2040313320,13080,13080,13080,13080,20
20240315,114300,2040051720,13090,13100,13100,13060,198
20240315,114200,2037462890,13100,13100,13100,13100,10
20240315,114100,2037331890,13100,13060,13100,13060,168
20240315,114000,2035137370,13060,13060,13060,13060,370
20240315,113900,2030305170,13100,13080,13100,13050,4706
20240315,113800,1968826960,13070,13090,13090,13070,2651
20240315,113700,1934151530,13090,13090,13090,13090,285
20240315,113600,1930420880,13110,13080,13110,13080,96
20240315,113500,1929164630,13080,13100,13110,13080,413
20240315,113400,1923759170,13110,13090,13110,13090,75
20240315,113300,1922777180,13110,13110,13110,13110,7
20240315,113200,1922685410,13090,13100,13110,13090,649
20240315,113100,1914189750,13110,13100,13110,13090,84
20240315,113000,1913089910,13110,13110,13110,13110,32
20240315,112900,1912670390,13110,13110,13110,13110,26
20240315,112800,1912329530,13100,13100,13100,13100,192
20240315,112700,1909814330,13110,13110,13110,13110,8
20240315,112600,1909709450,13110,13100,13110,13100,103
20240315,112500,1908360040,13110,13110,13110,13110,0
20240315,112400,1908360040,13110,13100,13110,13100,122
20240315,112300,1906761770,13100,13100,13100,13100,33
20240315,112200,1906329470,13100,13100,13100,13090,255
20240315,112100,1902989930,13100,13090,13100,13090,109
20240315,112000,1901563030,13090,13090,13090,13090,94
20240315,111900,1900332570,13100,13090,13100,13090,138
20240315,111800,1898524940,13100,13090,13100,13090,93
20240315,111700,1897307520,13100,13080,13100,13080,82
20240315,111600,1896234540,13080,13100,13100,13080,65
20240315,111500,1895384200,13080,13100,13100,13080,84
20240315,111400,1894285440,13100,13080,13100,13080,232
20240315,111300,1891250420,13080,13100,13100,13080,152
20240315,111200,1889262140,13100,13070,13100,13070,111
20240315,111100,1887811040,13100,13080,13100,13070,2242
20240315,111000,1858507480,13080,13090,13090,13080,1938
20240315,110900,1833155090,13090,13080,13090,13080,211
20240315,110800,1830395110,13080,13080,13090,13080,379
20240315,110700,1825437430,13090,13110,13110,13090,1458
20240315,110600,1806351790,13100,13100,13100,13090,704
20240315,110500,1797130330,13100,13100,13100,13100,470
20240315,110400,1790973330,13110,13100,13110,13100,168
20240315,110300,1788772460,13110,13110,13110,13110,0
20240315,110200,1788772460,13110,13100,13110,13100,113
20240315,110100,1787292040,13100,13110,13110,13100,208
20240315,110000,1784567160,13100,13110,13110,13100,574
20240315,105900,1777042420,13110,13110,13110,13100,229
20240315,105800,1774041260,13110,13110,13110,13110,26
20240315,105700,1773700400,13100,13100,13110,13100,176
20240315,105600,1771394690,13110,13110,13110,13110,33
20240315,105500,1770962060,13110,13110,13110,13110,753
20240315,105400,1761090230,13110,13100,13110,13100,81
20240315,105300,1760029030,13110,13110,13110,13110,12
20240315,105200,1759871710,13110,13100,13110,13100,206
20240315,105100,1757172840,13110,13110,13110,13100,113
20240315,105000,1755692420,13110,13100,13110,13090,470
20240315,104900,1749533700,13100,13110,13110,13100,145
20240315,104800,1747634020,13110,13110,13110,13110,254
20240315,104700,1744304080,13110,13100,13110,13100,424
20240315,104600,1738748130,13100,13100,13100,13080,1831
20240315,104500,1714763750,13100,13100,13100,13090,503
20240315,104400,1708179260,13090,13090,13100,13090,411
20240315,104300,1702799210,13090,13090,13100,13090,634
20240315,104200,1694500040,13080,13090,13090,13080,263
20240315,104100,1691058090,13090,13090,13100,13080,154
20240315,104000,1689042800,13090,13080,13100,13080,134
20240315,103900,1687289600,13080,13100,13100,13080,87
20240315,103800,1686151360,13100,13090,13100,13080,2428
20240315,103700,1654371400,13090,13080,13090,13080,575
20240315,103600,1646850290,13090,13090,13090,13070,1206
20240315,103500,1631076840,13090,13090,13100,13080,152
20240315,103400,1629087810,13090,13080,13100,13080,106
20240315,103300,1627700630,13100,13100,13100,13100,11
20240315,103200,1627556530,13080,13090,13090,13080,132
20240315,103100,1625829330,13100,13080,13100,13070,199
20240315,103000,1623227580,13070,13090,13090,13070,3731
20240315,102900,1574439370,13100,13090,13100,13090,788
20240315,102800,1564121240,13100,13090,13100,13090,808
20240315,102700,1553544300,13090,13090,13100,13090,212
20240315,102600,1550769020,13100,13090,13100,13090,169
20240315,102500,1548555840,13100,13100,13100,13090,187
20240315,102400,1546107830,13100,13080,13100,13080,282
20240315,102300,1542416950,13090,13100,13100,13080,696
20240315,102200,1533308280,13100,13100,13100,13090,135
20240315,102100,1531539860,13100,13100,13100,13090,206
20240315,102000,1528843180,13100,13090,13100,13090,82
20240315,101900,1527769640,13090,13090,13090,13080,282
20240315,101800,1524079290,13090,13100,13100,13080,180
20240315,101700,1521724550,13100,13090,13100,13080,128
20240315,101600,1520049920,13090,13090,13090,13090,492
20240315,101500,1513609640,13090,13110,13110,13090,231
20240315,101400,1510581900,13110,13110,13110,13090,576
20240315,101300,1503040960,13090,13100,13110,13090,221
20240315,101200,1500147710,13100,13110,13110,13100,275
20240315,101100,1496545030,13100,13100,13100,13100,30
20240315,101000,1496152030,13100,13110,13110,13100,110
20240315,100900,1494710930,13110,13110,13110,13100,422
20240315,100800,1489181020,13110,13110,13110,13110,474
20240315,100700,1482966880,13110,13110,13110,13110,0
20240315,100600,1482966880,13110,13130,13130,13110,7
20240315,100500,1482875070,13130,13130,13130,13120,16
20240315,100400,1482665040,13130,13110,13130,13110,17
20240315,100300,1482442010,13120,13110,13120,13110,360
20240315,100200,1477722030,13120,13120,13120,13120,0
20240315,100100,1477722030,13120,13120,13120,13120,307
20240315,100000,1473694190,13120,13110,13120,13110,314
20240315,095900,1469575510,13110,13120,13120,13100,40
20240315,095800,1469050920,13100,13100,13100,13090,106
20240315,095700,1467662340,13100,13090,13120,13090,903
20240315,095600,1455839690,13090,13080,13090,13070,876
20240315,095500,1444381820,13080,13070,13080,13070,3123
20240315,095400,1403562990,13070,13060,13070,13050,545
20240315,095300,1396446650,13050,13040,13050,13040,1435
20240315,095200,1377726560,13040,13050,13050,13030,1343
20240315,095100,1360216820,13050,13040,13050,13040,586
20240315,095000,1352574460,13050,13030,13050,13030,2522
20240315,094900,1319686310,13040,13050,13050,13030,3365
20240315,094800,1275812260,13050,13060,13060,13040,4999
20240315,094700,1210563480,13060,13070,13070,13060,1337
20240315,094600,1193102010,13070,13060,13070,13060,1074
20240315,094500,1179070660,13060,13070,13070,13060,2094
20240315,094400,1151721450,13060,13070,13080,13060,1992
20240315,094300,1125685850,13070,13070,13080,13070,751
20240315,094200,1115866950,13070,13070,13070,13070,675
20240315,094100,1107044700,13070,13070,13080,13060,448
20240315,094000,1101189130,13070,13080,13080,13070,5005
20240315,093900,1035754830,13090,13090,13090,13090,247
20240315,093800,1032521600,13080,13080,13090,13080,124
20240315,093700,1030899580,13090,13080,13090,13080,1663
20240315,093600,1009132560,13080,13080,13080,13070,175
20240315,093500,1006844330,13080,13070,13080,13070,127
20240315,093400,1005184150,13070,13080,13080,13070,192
20240315,093300,1002673540,13070,13090,13090,13060,5369
20240315,093200,932523580,13090,13090,13090,13080,685
20240315,093100,923563230,13070,13080,13090,13070,1735
20240315,093000,900883460,13080,13090,13100,13060,7067
20240315,092900,808463930,13100,13100,13100,13100,38
20240315,092800,807966130,13090,13090,13100,13090,437
20240315,092700,802242600,13100,13090,13100,13090,25
20240315,092600,801915300,13090,13080,13090,13080,710
20240315,092500,792621900,13090,13090,13090,13070,1241
20240315,092400,776395780,13090,13090,13090,13090,209
20240315,092300,773659970,13090,13080,13090,13080,1432
20240315,092200,754918780,13080,13070,13080,13070,2645
20240315,092100,720335070,13070,13100,13100,13060,4229
20240315,092000,665039640,13100,13100,13160,13090,935
20240315,091900,652799210,13090,13100,13100,13090,752
20240315,091800,642952510,13090,13090,13100,13090,420
20240315,091700,637454380,13090,13080,13090,13080,1822
20240315,091600,613609500,13090,13090,13090,13080,1440
20240315,091500,594768620,13090,13080,13090,13080,1989
20240315,091400,568745110,13070,13130,13140,13070,15468
20240315,091300,365982470,13140,13140,13150,13130,2345
20240315,091200,335175940,13140,13150,13150,13140,905
20240315,091100,323276210,13160,13150,13160,13150,314
20240315,091000,319146080,13150,13170,13170,13140,2519
20240315,090900,286002550,13150,13170,13170,13150,910
20240315,090800,274024220,13160,13150,13160,13140,2272
20240315,090700,244140930,13150,13150,13150,13130,307
20240315,090600,240106590,13130,13130,13130,13120,505
20240315,090500,233480790,13120,13160,13160,13110,4725
20240315,090400,171426270,13160,13170,13170,13160,1735
20240315,090300,148587830,13170,13170,13180,13160,2133
20240315,090200,120505900,13180,13210,13210,13170,1893
20240315,090100,95551470,13200,13190,13250,13190,976
20240315,090000,82672500,13180,13190,13200,13170,6258