KissMeData/084010/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195300,249219700,13240,13240,13240,13240,36
20240304,195200,249219700,13240,13240,13240,13240,0
20240304,195100,249219700,13240,13240,13240,13240,0
20240304,195000,249219700,13240,13240,13240,13240,0
20240304,194900,249219700,13240,13240,13240,13240,0
20240304,194800,249219700,13240,13240,13240,13240,0
20240304,194700,249219700,13240,13240,13240,13240,0
20240304,194600,249219700,13240,13240,13240,13240,0
20240304,194500,249219700,13240,13240,13240,13240,0
20240304,194400,249219700,13240,13240,13240,13240,0
20240304,194300,249219700,13240,13240,13240,13240,0
20240304,194200,249219700,13240,13240,13240,13240,0
20240304,194100,249219700,13240,13240,13240,13240,0
20240304,194000,249219700,13240,13240,13240,13240,0
20240304,193900,249219700,13240,13240,13240,13240,0
20240304,193800,249219700,13240,13240,13240,13240,0
20240304,193700,249219700,13240,13240,13240,13240,0
20240304,193600,249219700,13240,13240,13240,13240,0
20240304,193500,249219700,13240,13240,13240,13240,0
20240304,193400,249219700,13240,13240,13240,13240,0
20240304,193300,249219700,13240,13240,13240,13240,0
20240304,193200,249219700,13240,13240,13240,13240,0
20240304,193100,249219700,13240,13240,13240,13240,0
20240304,193000,249219700,13240,13240,13240,13240,0
20240304,192900,249219700,13240,13240,13240,13240,0
20240304,192800,249219700,13240,13240,13240,13240,0
20240304,192700,249219700,13240,13240,13240,13240,0
20240304,192600,249219700,13240,13240,13240,13240,0
20240304,192500,249219700,13240,13240,13240,13240,0
20240304,192400,249219700,13240,13240,13240,13240,0
20240304,192300,249219700,13240,13240,13240,13240,36
20240304,192200,249219700,13240,13240,13240,13240,0
20240304,192100,249219700,13240,13240,13240,13240,0
20240304,192000,249219700,13240,13240,13240,13240,0
20240304,191900,249219700,13240,13240,13240,13240,0
20240304,191800,249219700,13240,13240,13240,13240,0
20240304,191700,249219700,13240,13240,13240,13240,0
20240304,191600,249219700,13240,13240,13240,13240,0
20240304,191500,249219700,13240,13240,13240,13240,0
20240304,191400,249219700,13240,13240,13240,13240,0
20240304,191300,249219700,13240,13240,13240,13240,0
20240304,191200,249219700,13240,13240,13240,13240,0
20240304,191100,249219700,13240,13240,13240,13240,0
20240304,191000,249219700,13240,13240,13240,13240,0
20240304,190900,249219700,13240,13240,13240,13240,0
20240304,190800,249219700,13240,13240,13240,13240,0
20240304,190700,249219700,13240,13240,13240,13240,0
20240304,190600,249219700,13240,13240,13240,13240,0
20240304,190500,249219700,13240,13240,13240,13240,0
20240304,190400,249219700,13240,13240,13240,13240,0
20240304,190300,249219700,13240,13240,13240,13240,0
20240304,190200,249219700,13240,13240,13240,13240,0
20240304,190100,249219700,13240,13240,13240,13240,0
20240304,190000,249219700,13240,13240,13240,13240,0
20240304,185900,249219700,13240,13240,13240,13240,0
20240304,185800,249219700,13240,13240,13240,13240,0
20240304,185700,249219700,13240,13240,13240,13240,0
20240304,185600,249219700,13240,13240,13240,13240,0
20240304,185500,249219700,13240,13240,13240,13240,0
20240304,185400,249219700,13240,13240,13240,13240,0
20240304,185300,249219700,13240,13240,13240,13240,36
20240304,185200,249219700,13240,13240,13240,13240,0
20240304,185100,249219700,13240,13240,13240,13240,0
20240304,185000,249219700,13240,13240,13240,13240,0
20240304,184900,249219700,13240,13240,13240,13240,0
20240304,184800,249219700,13240,13240,13240,13240,0
20240304,184700,249219700,13240,13240,13240,13240,0
20240304,184600,249219700,13240,13240,13240,13240,0
20240304,184500,249219700,13240,13240,13240,13240,0
20240304,184400,249219700,13240,13240,13240,13240,0
20240304,184300,249219700,13240,13240,13240,13240,0
20240304,184200,249219700,13240,13240,13240,13240,0
20240304,184100,249219700,13240,13240,13240,13240,0
20240304,184000,249219700,13240,13240,13240,13240,0
20240304,183900,249219700,13240,13240,13240,13240,0
20240304,183800,249219700,13240,13240,13240,13240,0
20240304,183700,249219700,13240,13240,13240,13240,0
20240304,183600,249219700,13240,13240,13240,13240,0
20240304,183500,249219700,13240,13240,13240,13240,0
20240304,183400,249219700,13240,13240,13240,13240,0
20240304,183300,249219700,13240,13240,13240,13240,0
20240304,183200,249219700,13240,13240,13240,13240,0
20240304,183100,249219700,13240,13240,13240,13240,0
20240304,183000,249219700,13240,13240,13240,13240,0
20240304,182900,249219700,13240,13240,13240,13240,0
20240304,182800,249219700,13240,13240,13240,13240,0
20240304,182700,249219700,13240,13240,13240,13240,0
20240304,182600,249219700,13240,13240,13240,13240,0
20240304,182500,249219700,13240,13240,13240,13240,0
20240304,182400,249219700,13240,13240,13240,13240,0
20240304,182300,249219700,13240,13240,13240,13240,36
20240304,182200,249219700,13240,13240,13240,13240,0
20240304,182100,249219700,13240,13240,13240,13240,0
20240304,182000,249219700,13240,13240,13240,13240,0
20240304,181900,249219700,13240,13240,13240,13240,0
20240304,181800,249219700,13240,13240,13240,13240,0
20240304,181700,249219700,13240,13240,13240,13240,0
20240304,181600,249219700,13240,13240,13240,13240,0
20240304,181500,249219700,13240,13240,13240,13240,0
20240304,181400,249219700,13240,13240,13240,13240,0
20240304,181300,249219700,13240,13240,13240,13240,0
20240304,181200,249219700,13240,13240,13240,13240,0
20240304,181100,249219700,13240,13240,13240,13240,0
20240304,181000,249219700,13240,13240,13240,13240,0
20240304,180900,249219700,13240,13240,13240,13240,0
20240304,180800,249219700,13240,13240,13240,13240,0
20240304,180700,249219700,13240,13240,13240,13240,0
20240304,180600,249219700,13240,13240,13240,13240,0
20240304,180500,249219700,13240,13240,13240,13240,0
20240304,180400,249219700,13240,13240,13240,13240,0
20240304,180300,249219700,13240,13240,13240,13240,0
20240304,180200,249219700,13240,13240,13240,13240,0
20240304,180100,249219700,13240,13240,13240,13240,0
20240304,180000,249219700,13240,13240,13240,13240,0
20240304,175900,249219700,13240,13240,13240,13240,0
20240304,175800,249219700,13240,13240,13240,13240,0
20240304,175700,249219700,13240,13240,13240,13240,0
20240304,175600,249219700,13240,13240,13240,13240,0
20240304,175500,249219700,13240,13240,13240,13240,0
20240304,175400,249219700,13240,13240,13240,13240,0
20240304,175300,249219700,13240,13240,13240,13240,36
20240304,175200,249219700,13240,13240,13240,13240,0
20240304,175100,249219700,13240,13240,13240,13240,0
20240304,175000,249219700,13240,13240,13240,13240,0
20240304,174900,249219700,13240,13240,13240,13240,0
20240304,174800,249219700,13240,13240,13240,13240,0
20240304,174700,249219700,13240,13240,13240,13240,0
20240304,174600,249219700,13240,13240,13240,13240,0
20240304,174500,249219700,13240,13240,13240,13240,0
20240304,174400,249219700,13240,13240,13240,13240,0
20240304,174300,249219700,13240,13240,13240,13240,0
20240304,174200,249219700,13240,13240,13240,13240,0
20240304,174100,249219700,13240,13240,13240,13240,0
20240304,174000,249219700,13240,13240,13240,13240,0
20240304,173900,249219700,13240,13240,13240,13240,0
20240304,173800,249219700,13240,13240,13240,13240,0
20240304,173700,249219700,13240,13240,13240,13240,0
20240304,173600,249219700,13240,13240,13240,13240,0
20240304,173500,249219700,13240,13240,13240,13240,0
20240304,173400,249219700,13240,13240,13240,13240,0
20240304,173300,249219700,13240,13240,13240,13240,0
20240304,173200,249219700,13240,13240,13240,13240,0
20240304,173100,249219700,13240,13240,13240,13240,0
20240304,173000,249219700,13240,13240,13240,13240,0
20240304,172900,249219700,13240,13240,13240,13240,0
20240304,172800,249219700,13240,13240,13240,13240,0
20240304,172700,249219700,13240,13240,13240,13240,0
20240304,172600,249219700,13240,13240,13240,13240,0
20240304,172500,249219700,13240,13240,13240,13240,0
20240304,172400,249219700,13240,13240,13240,13240,0
20240304,172300,249219700,13240,13240,13240,13240,36
20240304,172200,249219700,13240,13240,13240,13240,0
20240304,172100,249219700,13240,13240,13240,13240,0
20240304,172000,249219700,13240,13240,13240,13240,0
20240304,171900,249219700,13240,13240,13240,13240,0
20240304,171800,249219700,13240,13240,13240,13240,0
20240304,171700,249219700,13240,13240,13240,13240,0
20240304,171600,249219700,13240,13240,13240,13240,0
20240304,171500,249219700,13240,13240,13240,13240,0
20240304,171400,249219700,13240,13240,13240,13240,0
20240304,171300,249219700,13240,13240,13240,13240,0
20240304,171200,249219700,13240,13240,13240,13240,0
20240304,171100,249219700,13240,13240,13240,13240,0
20240304,171000,249219700,13240,13240,13240,13240,0
20240304,170900,249219700,13240,13240,13240,13240,0
20240304,170800,249219700,13240,13240,13240,13240,0
20240304,170700,249219700,13240,13240,13240,13240,0
20240304,170600,249219700,13240,13240,13240,13240,0
20240304,170500,249219700,13240,13240,13240,13240,0
20240304,170400,249219700,13240,13240,13240,13240,0
20240304,170300,249219700,13240,13240,13240,13240,0
20240304,170200,249219700,13240,13240,13240,13240,0
20240304,170100,249219700,13240,13240,13240,13240,0
20240304,170000,249219700,13240,13240,13240,13240,0
20240304,165900,249219700,13240,13240,13240,13240,0
20240304,165800,249219700,13240,13240,13240,13240,0
20240304,165700,249219700,13240,13240,13240,13240,0
20240304,165600,249219700,13240,13240,13240,13240,0
20240304,165500,249219700,13240,13240,13240,13240,0
20240304,165400,249219700,13240,13240,13240,13240,0
20240304,165300,249219700,13240,13240,13240,13240,36
20240304,165200,249219700,13240,13240,13240,13240,0
20240304,165100,249219700,13240,13240,13240,13240,0
20240304,165000,249219700,13240,13240,13240,13240,0
20240304,164900,249219700,13240,13240,13240,13240,0
20240304,164800,249219700,13240,13240,13240,13240,0
20240304,164700,249219700,13240,13240,13240,13240,0
20240304,164600,249219700,13240,13240,13240,13240,0
20240304,164500,249219700,13240,13240,13240,13240,0
20240304,164400,249219700,13240,13240,13240,13240,0
20240304,164300,249219700,13240,13240,13240,13240,0
20240304,164200,249219700,13240,13240,13240,13240,0
20240304,164100,249219700,13240,13240,13240,13240,0
20240304,164000,249219700,13240,13240,13240,13240,0
20240304,163900,249219700,13240,13240,13240,13240,0
20240304,163800,249219700,13240,13240,13240,13240,0
20240304,163700,249219700,13240,13240,13240,13240,0
20240304,163600,249219700,13240,13240,13240,13240,0
20240304,163500,249219700,13240,13240,13240,13240,0
20240304,163400,249219700,13240,13240,13240,13240,0
20240304,163300,249219700,13240,13240,13240,13240,0
20240304,163200,249219700,13240,13240,13240,13240,0
20240304,163100,249219700,13240,13240,13240,13240,0
20240304,163000,249219700,13240,13240,13240,13240,0
20240304,162900,249219700,13240,13240,13240,13240,0
20240304,162800,249219700,13240,13240,13240,13240,0
20240304,162700,249219700,13240,13240,13240,13240,0
20240304,162600,249219700,13240,13240,13240,13240,0
20240304,162500,249219700,13240,13240,13240,13240,0
20240304,162400,249219700,13240,13240,13240,13240,0
20240304,162300,249219700,13240,13240,13240,13240,36
20240304,162200,249219700,13240,13240,13240,13240,0
20240304,162100,249219700,13240,13240,13240,13240,0
20240304,162000,249219700,13240,13240,13240,13240,0
20240304,161900,249219700,13240,13240,13240,13240,0
20240304,161800,249219700,13240,13240,13240,13240,0
20240304,161700,249219700,13240,13240,13240,13240,0
20240304,161600,249219700,13240,13240,13240,13240,0
20240304,161500,249219700,13240,13240,13240,13240,0
20240304,161400,249219700,13240,13240,13240,13240,0
20240304,161300,249219700,13240,13240,13240,13240,0
20240304,161200,249219700,13240,13240,13240,13240,0
20240304,161100,249219700,13240,13240,13240,13240,0
20240304,161000,249219700,13240,13240,13240,13240,0
20240304,160900,249219700,13240,13240,13240,13240,0
20240304,160800,249219700,13240,13240,13240,13240,0
20240304,160700,249219700,13240,13240,13240,13240,0
20240304,160600,249219700,13240,13240,13240,13240,0
20240304,160500,249219700,13240,13240,13240,13240,0
20240304,160400,249219700,13240,13240,13240,13240,0
20240304,160300,249219700,13240,13240,13240,13240,0
20240304,160200,249219700,13240,13240,13240,13240,0
20240304,160100,249219700,13240,13240,13240,13240,0
20240304,160000,249219700,13240,13240,13240,13240,0
20240304,155900,249219700,13240,13240,13240,13240,0
20240304,155800,249219700,13240,13240,13240,13240,0
20240304,155700,249219700,13240,13240,13240,13240,0
20240304,155600,249219700,13240,13240,13240,13240,0
20240304,155500,249219700,13240,13240,13240,13240,0
20240304,155400,249219700,13240,13240,13240,13240,0
20240304,155300,249219700,13240,13240,13240,13240,36
20240304,155200,249219700,13240,13240,13240,13240,0
20240304,155100,249219700,13240,13240,13240,13240,0
20240304,155000,249219700,13240,13240,13240,13240,0
20240304,154900,249219700,13240,13240,13240,13240,0
20240304,154800,249219700,13240,13240,13240,13240,0
20240304,154700,249219700,13240,13240,13240,13240,0
20240304,154600,249219700,13240,13240,13240,13240,0
20240304,154500,249219700,13240,13240,13240,13240,0
20240304,154400,249219700,13240,13240,13240,13240,0
20240304,154300,249219700,13240,13240,13240,13240,0
20240304,154200,249219700,13240,13240,13240,13240,0
20240304,154100,249219700,13240,13240,13240,13240,0
20240304,154000,249219700,13240,13240,13240,13240,0
20240304,153900,249219700,13240,13240,13240,13240,0
20240304,153800,249219700,13240,13240,13240,13240,0
20240304,153700,249219700,13240,13240,13240,13240,0
20240304,153600,249219700,13240,13240,13240,13240,0
20240304,153500,249219700,13240,13240,13240,13240,0
20240304,153400,249219700,13240,13240,13240,13240,0
20240304,153300,249219700,13240,13240,13240,13240,0
20240304,153200,249219700,13240,13240,13240,13240,0
20240304,153100,249219700,13240,13240,13240,13240,0
20240304,153000,249219700,13240,13240,13240,13240,36
20240304,152900,248743060,13140,13140,13140,13140,0
20240304,152800,248743060,13140,13140,13140,13140,0
20240304,152700,248743060,13140,13140,13140,13140,0
20240304,152600,248743060,13140,13140,13140,13140,0
20240304,152500,248743060,13140,13140,13140,13140,0
20240304,152400,248743060,13140,13140,13140,13140,0
20240304,152300,248743060,13140,13140,13140,13140,0
20240304,152200,248743060,13140,13140,13140,13140,0
20240304,152100,248743060,13140,13140,13140,13140,0
20240304,152000,248743060,13140,13140,13140,13140,0
20240304,151900,248743060,13140,13150,13320,13140,212
20240304,151800,245946910,13150,13150,13150,13150,24
20240304,151700,245631310,13140,13140,13140,13140,0
20240304,151600,245631310,13140,13140,13140,13140,0
20240304,151500,245631310,13140,13140,13140,13140,32
20240304,151400,245210830,13140,13140,13140,13140,14
20240304,151300,245026870,13140,13140,13140,13140,0
20240304,151200,245026870,13140,13140,13140,13140,0
20240304,151100,245026870,13140,13140,13140,13140,2
20240304,151000,245000590,13130,13130,13130,13130,57
20240304,150900,244252180,13140,13140,13140,13140,0
20240304,150800,244252180,13140,13120,13140,13120,11
20240304,150700,244107680,13120,13130,13140,13110,6
20240304,150600,244028950,13100,13100,13100,13100,0
20240304,150500,244028950,13100,13110,13110,13100,275
20240304,150400,240426440,13100,13100,13100,13100,0
20240304,150300,240426440,13100,13120,13120,13100,136
20240304,150200,238643410,13120,13130,13130,13120,11
20240304,150100,238499070,13130,13130,13130,13130,8
20240304,150000,238394030,13130,13140,13140,13130,14
20240304,145900,238210200,13120,13120,13120,13120,0
20240304,145800,238210200,13120,13120,13120,13120,2
20240304,145700,238183960,13130,13130,13130,13130,5
20240304,145600,238118310,13150,13150,13150,13150,82
20240304,145500,237040010,13150,13150,13150,13150,0
20240304,145400,237040010,13150,13150,13150,13150,11
20240304,145300,236895360,13150,13160,13160,13150,72
20240304,145200,235947860,13130,13130,13130,13130,0
20240304,145100,235947860,13130,13130,13130,13130,0
20240304,145000,235947860,13130,13130,13130,13130,0
20240304,144900,235947860,13130,13130,13130,13130,21
20240304,144800,235672130,13150,13150,13150,13150,0
20240304,144700,235672130,13150,13150,13150,13150,0
20240304,144600,235672130,13150,13140,13150,13110,1556
20240304,144500,215266890,13160,13170,13170,13160,387
20240304,144400,210173050,13170,13170,13170,13170,1
20240304,144300,210159880,13170,13170,13170,13170,14
20240304,144200,209975500,13140,13140,13140,13140,0
20240304,144100,209975500,13140,13140,13140,13140,0
20240304,144000,209975500,13140,13140,13140,13140,176
20240304,143900,207662860,13140,13140,13140,13140,13
20240304,143800,207492040,13130,13130,13130,13130,0
20240304,143700,207492040,13130,13130,13130,13130,35
20240304,143600,207032490,13130,13130,13130,13130,0
20240304,143500,207032490,13130,13140,13140,13130,19
20240304,143400,206782850,13130,13130,13130,13130,3
20240304,143300,206743460,13130,13130,13130,13130,1
20240304,143200,206730330,13140,13140,13140,13140,1
20240304,143100,206717190,13140,13130,13140,13130,14
20240304,143000,206533250,13130,13120,13130,13120,123
20240304,142900,204919470,13120,13130,13130,13120,173
20240304,142800,202649700,13130,13140,13140,13130,46
20240304,142700,202045270,13130,13130,13130,13130,83
20240304,142600,200955480,13130,13160,13160,13130,1573
20240304,142500,180269020,13180,13180,13180,13180,0
20240304,142400,180269020,13180,13180,13180,13180,33
20240304,142300,179834080,13180,13180,13180,13180,0
20240304,142200,179834080,13180,13180,13180,13180,0
20240304,142100,179834080,13180,13180,13180,13180,0
20240304,142000,179834080,13180,13180,13180,13180,13
20240304,141900,179662740,13180,13180,13180,13180,65
20240304,141800,178806040,13160,13160,13160,13160,1
20240304,141700,178792880,13160,13160,13160,13160,1
20240304,141600,178779720,13160,13160,13160,13160,13
20240304,141500,178608640,13160,13160,13160,13160,451
20240304,141400,172673480,13170,13170,13170,13170,0
20240304,141300,172673480,13170,13170,13170,13170,14
20240304,141200,172489100,13160,13170,13170,13160,500
20240304,141100,165908830,13190,13190,13190,13190,0
20240304,141000,165908830,13190,13190,13190,13190,38
20240304,140900,165407610,13170,13170,13170,13170,0
20240304,140800,165407610,13170,13170,13170,13170,0
20240304,140700,165407610,13170,13170,13170,13170,0
20240304,140600,165407610,13170,13200,13200,13170,15
20240304,140500,165209640,13200,13200,13200,13200,0
20240304,140400,165209640,13200,13200,13200,13200,1
20240304,140300,165196440,13200,13200,13200,13200,0
20240304,140200,165196440,13200,13200,13200,13200,13
20240304,140100,165024840,13200,13200,13200,13200,10
20240304,140000,164892840,13190,13190,13190,13190,13
20240304,135900,164721370,13170,13170,13170,13170,0
20240304,135800,164721370,13170,13170,13170,13170,0
20240304,135700,164721370,13170,13170,13170,13170,0
20240304,135600,164721370,13170,13180,13180,13170,6
20240304,135500,164642340,13180,13200,13200,13180,44
20240304,135400,164062140,13200,13200,13200,13200,0
20240304,135300,164062140,13200,13200,13200,13200,0
20240304,135200,164062140,13200,13200,13200,13200,0
20240304,135100,164062140,13200,13200,13200,13200,13
20240304,135000,163890540,13200,13200,13200,13200,8
20240304,134900,163784940,13190,13190,13190,13190,13
20240304,134800,163613470,13190,13190,13190,13190,200
20240304,134700,160975470,13170,13180,13180,13170,2
20240304,134600,160949120,13180,13190,13200,13180,334
20240304,134500,156544920,13180,13180,13180,13180,0
20240304,134400,156544920,13180,13180,13180,13180,39
20240304,134300,156030900,13180,13180,13180,13180,0
20240304,134200,156030900,13180,13180,13180,13180,0
20240304,134100,156030900,13180,13180,13180,13180,14
20240304,134000,155846380,13170,13170,13170,13170,0
20240304,133900,155846380,13170,13170,13170,13170,5
20240304,133800,155780530,13190,13190,13190,13190,0
20240304,133700,155780530,13190,13190,13190,13190,13
20240304,133600,155609060,13190,13190,13190,13190,37
20240304,133500,155121030,13170,13170,13170,13170,0
20240304,133400,155121030,13170,13180,13180,13170,40
20240304,133300,154593840,13170,13170,13170,13170,0
20240304,133200,154593840,13170,13170,13170,13170,0
20240304,133100,154593840,13170,13170,13170,13170,0
20240304,133000,154593840,13170,13170,13170,13170,63
20240304,132900,153764130,13170,13170,13170,13170,50
20240304,132800,153105630,13170,13170,13170,13170,433
20240304,132700,147403020,13180,13180,13180,13180,13
20240304,132600,147231680,13180,13180,13180,13180,1
20240304,132500,147218500,13170,13180,13180,13170,100
20240304,132400,145901220,13180,13190,13190,13180,40
20240304,132300,145374010,13200,13190,13200,13190,13
20240304,132200,145202450,13190,13190,13190,13190,23
20240304,132100,144899080,13190,13190,13190,13190,5
20240304,132000,144833130,13200,13200,13200,13200,0
20240304,131900,144833130,13200,13200,13200,13200,13
20240304,131800,144661530,13190,13190,13190,13190,0
20240304,131700,144661530,13190,13190,13190,13190,38
20240304,131600,144160310,13200,13200,13200,13200,13
20240304,131500,143988710,13180,13180,13180,13180,0
20240304,131400,143988710,13180,13180,13180,13180,56
20240304,131300,143250630,13180,13180,13180,13180,0
20240304,131200,143250630,13180,13180,13180,13180,13
20240304,131100,143079290,13180,13180,13180,13180,12
20240304,131000,142921130,13180,13170,13180,13170,50
20240304,130900,142262610,13180,13180,13180,13180,0
20240304,130800,142262610,13180,13180,13180,13180,13
20240304,130700,142091270,13180,13180,13180,13180,0
20240304,130600,142091270,13180,13180,13180,13180,1
20240304,130500,142078090,13180,13180,13180,13180,13
20240304,130400,141906750,13170,13170,13170,13170,0
20240304,130300,141906750,13170,13170,13170,13170,0
20240304,130200,141906750,13170,13170,13170,13170,3
20240304,130100,141867240,13170,13170,13170,13170,15
20240304,130000,141669690,13170,13170,13170,13170,0
20240304,125900,141669690,13170,13170,13170,13170,0
20240304,125800,141669690,13170,13170,13170,13170,14
20240304,125700,141485310,13160,13160,13160,13160,0
20240304,125600,141485310,13160,13160,13160,13160,1
20240304,125500,141472150,13170,13170,13170,13170,60
20240304,125400,140681950,13180,13180,13180,13180,13
20240304,125300,140510610,13180,13180,13180,13180,0
20240304,125200,140510610,13180,13180,13180,13180,11
20240304,125100,140365630,13180,13180,13180,13180,0
20240304,125000,140365630,13180,13210,13210,13170,353
20240304,124900,135711970,13210,13210,13210,13210,0
20240304,124800,135711970,13210,13210,13210,13210,0
20240304,124700,135711970,13210,13210,13210,13210,0
20240304,124600,135711970,13210,13210,13210,13210,14
20240304,124500,135527030,13210,13210,13210,13210,0
20240304,124400,135527030,13210,13210,13210,13210,0
20240304,124300,135527030,13210,13210,13210,13210,13
20240304,124200,135355300,13210,13210,13210,13210,0
20240304,124100,135355300,13210,13210,13210,13210,0
20240304,124000,135355300,13210,13210,13210,13210,9
20240304,123900,135236410,13200,13200,13200,13200,5
20240304,123800,135170410,13200,13200,13200,13200,0
20240304,123700,135170410,13200,13200,13200,13200,0
20240304,123600,135170410,13200,13200,13200,13200,36
20240304,123500,134695210,13200,13200,13200,13200,5
20240304,123400,134629210,13200,13200,13200,13200,5
20240304,123300,134563210,13190,13190,13190,13190,10
20240304,123200,134431310,13170,13170,13170,13170,2
20240304,123100,134404970,13170,13170,13170,13170,1
20240304,123000,134391800,13170,13170,13170,13170,0
20240304,122900,134391800,13170,13200,13210,13170,153
20240304,122800,132372150,13200,13200,13200,13200,13
20240304,122700,132200550,13210,13210,13210,13210,13
20240304,122600,132028820,13170,13170,13170,13170,0
20240304,122500,132028820,13170,13170,13170,13170,20
20240304,122400,131765420,13160,13160,13160,13160,1
20240304,122300,131752260,13170,13180,13180,13170,250
20240304,122200,128459470,13190,13190,13190,13190,0
20240304,122100,128459470,13190,13190,13190,13190,14
20240304,122000,128274810,13190,13190,13190,13190,1
20240304,121900,128261620,13190,13190,13190,13190,14
20240304,121800,128076960,13170,13170,13170,13170,0
20240304,121700,128076960,13170,13170,13170,13170,0
20240304,121600,128076960,13170,13170,13170,13170,0
20240304,121500,128076960,13170,13180,13180,13170,71
20240304,121400,127141530,13170,13180,13180,13170,22
20240304,121300,126851590,13180,13180,13180,13180,4
20240304,121200,126798870,13200,13200,13200,13200,1
20240304,121100,126785670,13210,13190,13210,13190,14
20240304,121000,126600820,13190,13200,13200,13190,33
20240304,120900,126165230,13220,13220,13220,13220,0
20240304,120800,126165230,13220,13220,13220,13220,0
20240304,120700,126165230,13220,13210,13220,13210,34
20240304,120600,125715950,13220,13220,13220,13220,0
20240304,120500,125715950,13220,13220,13220,13220,0
20240304,120400,125715950,13220,13220,13220,13220,0
20240304,120300,125715950,13220,13220,13220,13220,13
20240304,120200,125544090,13220,13220,13220,13220,0
20240304,120100,125544090,13220,13200,13220,13200,10
20240304,120000,125412030,13190,13190,13190,13190,5
20240304,115900,125346080,13180,13180,13180,13180,297
20240304,115800,121431620,13210,13180,13210,13180,420
20240304,115700,115893390,13180,13180,13180,13170,21
20240304,115600,115616630,13170,13170,13170,13170,0
20240304,115500,115616630,13170,13170,13170,13170,6
20240304,115400,115537610,13170,13170,13170,13170,5
20240304,115300,115471760,13180,13180,13180,13180,0
20240304,115200,115471760,13180,13170,13180,13170,124
20240304,115100,113837450,13170,13170,13170,13170,1
20240304,115000,113824280,13170,13180,13180,13170,4
20240304,114900,113771580,13190,13190,13190,13190,13
20240304,114800,113600110,13190,13190,13190,13190,0
20240304,114700,113600110,13190,13190,13190,13190,0
20240304,114600,113600110,13190,13190,13190,13190,0
20240304,114500,113600110,13190,13190,13190,13190,13
20240304,114400,113428640,13190,13190,13190,13190,0
20240304,114300,113428640,13190,13190,13190,13190,0
20240304,114200,113428640,13190,13190,13190,13190,14
20240304,114100,113243980,13180,13180,13180,13180,1
20240304,114000,113230800,13180,13180,13180,13180,300
20240304,113900,109276800,13190,13190,13190,13190,34
20240304,113800,108828340,13200,13200,13200,13200,18
20240304,113700,108590740,13200,13200,13200,13200,0
20240304,113600,108590740,13200,13200,13200,13200,0
20240304,113500,108590740,13200,13200,13200,13200,0
20240304,113400,108590740,13200,13200,13200,13200,13
20240304,113300,108419140,13200,13200,13200,13200,0
20240304,113200,108419140,13200,13200,13200,13200,2
20240304,113100,108392740,13200,13200,13200,13200,14
20240304,113000,108207940,13190,13190,13190,13190,0
20240304,112900,108207940,13190,13190,13190,13190,3
20240304,112800,108168370,13200,13190,13200,13190,19
20240304,112700,107917620,13190,13190,13190,13190,5
20240304,112600,107851670,13200,13200,13200,13190,7
20240304,112500,107759290,13200,13230,13230,13200,375
20240304,112400,102806340,13220,13230,13230,13220,17
20240304,112300,102581470,13230,13220,13230,13220,5
20240304,112200,102515360,13220,13220,13220,13220,3
20240304,112100,102475700,13220,13220,13230,13220,15
20240304,112000,102277340,13210,13210,13210,13210,5
20240304,111900,102211290,13210,13210,13210,13210,3
20240304,111800,102171660,13210,13210,13210,13210,5
20240304,111700,102105610,13220,13220,13220,13220,13
20240304,111600,101933750,13210,13210,13210,13210,0
20240304,111500,101933750,13210,13210,13210,13210,6
20240304,111400,101854490,13220,13210,13220,13210,12
20240304,111300,101695860,13200,13200,13200,13200,1
20240304,111200,101682660,13190,13190,13190,13190,0
20240304,111100,101682660,13190,13200,13200,13190,5
20240304,111000,101616690,13220,13220,13220,13220,19
20240304,110900,101365510,13220,13220,13220,13220,0
20240304,110800,101365510,13220,13220,13220,13220,24
20240304,110700,101048230,13220,13220,13220,13220,0
20240304,110600,101048230,13220,13230,13230,13220,17
20240304,110500,100823350,13220,13220,13220,13220,0
20240304,110400,100823350,13220,13220,13220,13220,6
20240304,110300,100744030,13210,13210,13210,13210,5
20240304,110200,100677980,13200,13200,13200,13200,4
20240304,110100,100625180,13200,13200,13200,13200,72
20240304,110000,99674780,13210,13210,13210,13210,0
20240304,105900,99674780,13210,13200,13210,13200,44
20240304,105800,99093840,13200,13200,13200,13200,70
20240304,105700,98169840,13220,13220,13220,13220,0
20240304,105600,98169840,13220,13220,13220,13220,0
20240304,105500,98169840,13220,13220,13220,13220,14
20240304,105400,97984760,13210,13210,13210,13210,0
20240304,105300,97984760,13210,13210,13210,13210,1
20240304,105200,97971550,13220,13220,13220,13220,108
20240304,105100,96543790,13230,13230,13230,13230,20
20240304,105000,96279190,13240,13240,13240,13240,270
20240304,104900,92704390,13280,13280,13280,13280,4
20240304,104800,92651270,13260,13260,13260,13260,10
20240304,104700,92518670,13260,13260,13260,13260,0
20240304,104600,92518670,13260,13260,13260,13260,14
20240304,104500,92333030,13260,13260,13260,13260,1
20240304,104400,92319770,13260,13260,13260,13260,0
20240304,104300,92319770,13260,13260,13260,13260,14
20240304,104200,92134130,13260,13260,13260,13260,0
20240304,104100,92134130,13260,13260,13260,13260,14
20240304,104000,91948490,13230,13230,13230,13230,0
20240304,103900,91948490,13230,13230,13230,13230,0
20240304,103800,91948490,13230,13230,13230,13230,0
20240304,103700,91948490,13230,13230,13230,13230,0
20240304,103600,91948490,13230,13230,13230,13230,83
20240304,103500,90850400,13230,13230,13230,13230,339
20240304,103400,86365430,13220,13250,13250,13220,568
20240304,103300,78854000,13250,13260,13260,13250,1205
20240304,103200,62886750,13260,13270,13270,13260,203
20240304,103100,60194830,13290,13290,13290,13290,14
20240304,103000,60008770,13290,13290,13290,13290,0
20240304,102900,60008770,13290,13290,13290,13290,15
20240304,102800,59809420,13280,13280,13280,13280,0
20240304,102700,59809420,13280,13280,13280,13280,14
20240304,102600,59623500,13280,13280,13280,13280,0
20240304,102500,59623500,13280,13280,13280,13280,27
20240304,102400,59264940,13280,13280,13280,13280,14
20240304,102300,59079020,13270,13270,13270,13270,0
20240304,102200,59079020,13270,13270,13270,13270,0
20240304,102100,59079020,13270,13270,13270,13270,35
20240304,102000,58614570,13300,13300,13300,13300,14
20240304,101900,58428370,13300,13300,13300,13300,0
20240304,101800,58428370,13300,13300,13300,13300,0
20240304,101700,58428370,13300,13300,13300,13300,6
20240304,101600,58348570,13290,13280,13290,13280,9
20240304,101500,58228990,13290,13290,13290,13290,0
20240304,101400,58228990,13290,13290,13290,13290,0
20240304,101300,58228990,13290,13290,13290,13290,15
20240304,101200,58029640,13270,13270,13270,13270,0
20240304,101100,58029640,13270,13270,13270,13270,1
20240304,101000,58016370,13270,13270,13270,13270,0
20240304,100900,58016370,13270,13280,13280,13270,35
20240304,100800,57551780,13270,13270,13270,13270,0
20240304,100700,57551780,13270,13270,13270,13270,0
20240304,100600,57551780,13270,13270,13270,13270,1
20240304,100500,57538510,13310,13310,13310,13310,0
20240304,100400,57538510,13310,13310,13310,13310,14
20240304,100300,57352170,13310,13310,13310,13310,0
20240304,100200,57352170,13310,13310,13310,13310,0
20240304,100100,57352170,13310,13310,13310,13310,14
20240304,100000,57165830,13310,13310,13310,13310,0
20240304,095900,57165830,13310,13310,13310,13310,14
20240304,095800,56979490,13270,13270,13270,13270,0
20240304,095700,56979490,13270,13270,13270,13270,86
20240304,095600,55838270,13260,13260,13260,13260,316
20240304,095500,51648110,13270,13300,13300,13270,1052
20240304,095400,37686310,13280,13280,13280,13280,0
20240304,095300,37686310,13280,13280,13280,13280,21
20240304,095200,37407430,13280,13280,13280,13280,3
20240304,095100,37367590,13280,13280,13280,13280,3
20240304,095000,37327750,13310,13290,13310,13290,92
20240304,094900,36103920,13270,13270,13270,13270,0
20240304,094800,36103920,13270,13270,13270,13270,3
20240304,094700,36064110,13270,13270,13270,13270,3
20240304,094600,36024300,13290,13270,13290,13270,77
20240304,094500,35002390,13290,13270,13290,13270,18
20240304,094400,34763200,13270,13280,13280,13270,34
20240304,094300,34311690,13290,13290,13290,13290,0
20240304,094200,34311690,13290,13290,13290,13290,15
20240304,094100,34112340,13280,13280,13280,13280,1
20240304,094000,34099060,13280,13280,13280,13280,3
20240304,093900,34059220,13280,13270,13280,13270,17
20240304,093800,33833470,13280,13280,13280,13280,15
20240304,093700,33634270,13270,13270,13270,13270,1
20240304,093600,33621000,13270,13270,13270,13270,1
20240304,093500,33607730,13270,13260,13270,13260,30
20240304,093400,33209690,13260,13260,13270,13260,19
20240304,093300,32957610,13260,13260,13260,13260,115
20240304,093200,31432710,13260,13260,13260,13260,6
20240304,093100,31353150,13260,13270,13270,13260,22
20240304,093000,31061280,13260,13270,13270,13260,138
20240304,092900,29230070,13270,13280,13280,13270,12
20240304,092800,29070720,13290,13290,13300,13290,12
20240304,092700,28911150,13290,13270,13290,13270,59
20240304,092600,28127080,13270,13270,13270,13270,1
20240304,092500,28113810,13270,13290,13290,13270,37
20240304,092400,27622110,13300,13290,13300,13290,12
20240304,092300,27462540,13280,13270,13280,13270,5
20240304,092200,27396170,13260,13260,13260,13260,66
20240304,092100,26521010,13290,13290,13290,13290,14
20240304,092000,26334950,13260,13260,13260,13260,0
20240304,091900,26334950,13260,13260,13260,13260,0
20240304,091800,26334950,13260,13260,13260,13260,2
20240304,091700,26308430,13260,13270,13270,13260,212
20240304,091600,23496310,13260,13270,13270,13260,30
20240304,091500,23098360,13270,13260,13270,13260,2
20240304,091400,23071830,13250,13260,13260,13250,2
20240304,091300,23045320,13330,13350,13350,13330,59
20240304,091200,22258830,13260,13260,13260,13260,0
20240304,091100,22258830,13260,13250,13260,13250,82
20240304,091000,21171720,13270,13270,13270,13270,2
20240304,090900,21145180,13180,13300,13300,13180,750
20240304,090800,11186350,13320,13320,13320,13320,15
20240304,090700,10986550,13280,13330,13330,13280,11
20240304,090600,10840420,13330,13370,13370,13330,3
20240304,090500,10800370,13340,13340,13340,13340,40
20240304,090400,10266770,13390,13390,13390,13390,0
20240304,090300,10266770,13390,13390,13390,13390,14
20240304,090200,10079310,13390,13360,13390,13350,287
20240304,090100,6247810,13360,13360,13360,13360,1
20240304,090000,6234450,13350,13350,13350,13350,467