KissMeData/084010/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,194100,406041580,12990,12990,12990,12990,123
20240315,194000,406041580,12990,12990,12990,12990,0
20240315,193900,406041580,12990,12990,12990,12990,0
20240315,193800,406041580,12990,12990,12990,12990,0
20240315,193700,406041580,12990,12990,12990,12990,0
20240315,193600,406041580,12990,12990,12990,12990,0
20240315,193500,406041580,12990,12990,12990,12990,0
20240315,193400,406041580,12990,12990,12990,12990,0
20240315,193300,406041580,12990,12990,12990,12990,0
20240315,193200,406041580,12990,12990,12990,12990,0
20240315,193100,406041580,12990,12990,12990,12990,0
20240315,193000,406041580,12990,12990,12990,12990,0
20240315,192900,406041580,12990,12990,12990,12990,0
20240315,192800,406041580,12990,12990,12990,12990,0
20240315,192700,406041580,12990,12990,12990,12990,0
20240315,192600,406041580,12990,12990,12990,12990,0
20240315,192500,406041580,12990,12990,12990,12990,0
20240315,192400,406041580,12990,12990,12990,12990,0
20240315,192300,406041580,12990,12990,12990,12990,0
20240315,192200,406041580,12990,12990,12990,12990,0
20240315,192100,406041580,12990,12990,12990,12990,0
20240315,192000,406041580,12990,12990,12990,12990,0
20240315,191900,406041580,12990,12990,12990,12990,0
20240315,191800,406041580,12990,12990,12990,12990,0
20240315,191700,406041580,12990,12990,12990,12990,0
20240315,191600,406041580,12990,12990,12990,12990,0
20240315,191500,406041580,12990,12990,12990,12990,0
20240315,191400,406041580,12990,12990,12990,12990,0
20240315,191300,406041580,12990,12990,12990,12990,0
20240315,191200,406041580,12990,12990,12990,12990,0
20240315,191100,406041580,12990,12990,12990,12990,123
20240315,191000,406041580,12990,12990,12990,12990,0
20240315,190900,406041580,12990,12990,12990,12990,0
20240315,190800,406041580,12990,12990,12990,12990,0
20240315,190700,406041580,12990,12990,12990,12990,0
20240315,190600,406041580,12990,12990,12990,12990,0
20240315,190500,406041580,12990,12990,12990,12990,0
20240315,190400,406041580,12990,12990,12990,12990,0
20240315,190300,406041580,12990,12990,12990,12990,0
20240315,190200,406041580,12990,12990,12990,12990,0
20240315,190100,406041580,12990,12990,12990,12990,0
20240315,190000,406041580,12990,12990,12990,12990,0
20240315,185900,406041580,12990,12990,12990,12990,0
20240315,185800,406041580,12990,12990,12990,12990,0
20240315,185700,406041580,12990,12990,12990,12990,0
20240315,185600,406041580,12990,12990,12990,12990,0
20240315,185500,406041580,12990,12990,12990,12990,0
20240315,185400,406041580,12990,12990,12990,12990,0
20240315,185300,406041580,12990,12990,12990,12990,0
20240315,185200,406041580,12990,12990,12990,12990,0
20240315,185100,406041580,12990,12990,12990,12990,0
20240315,185000,406041580,12990,12990,12990,12990,0
20240315,184900,406041580,12990,12990,12990,12990,0
20240315,184800,406041580,12990,12990,12990,12990,0
20240315,184700,406041580,12990,12990,12990,12990,0
20240315,184600,406041580,12990,12990,12990,12990,0
20240315,184500,406041580,12990,12990,12990,12990,0
20240315,184400,406041580,12990,12990,12990,12990,0
20240315,184300,406041580,12990,12990,12990,12990,0
20240315,184200,406041580,12990,12990,12990,12990,0
20240315,184100,406041580,12990,12990,12990,12990,123
20240315,184000,406041580,12990,12990,12990,12990,0
20240315,183900,406041580,12990,12990,12990,12990,0
20240315,183800,406041580,12990,12990,12990,12990,0
20240315,183700,406041580,12990,12990,12990,12990,0
20240315,183600,406041580,12990,12990,12990,12990,0
20240315,183500,406041580,12990,12990,12990,12990,0
20240315,183400,406041580,12990,12990,12990,12990,0
20240315,183300,406041580,12990,12990,12990,12990,0
20240315,183200,406041580,12990,12990,12990,12990,0
20240315,183100,406041580,12990,12990,12990,12990,0
20240315,183000,406041580,12990,12990,12990,12990,0
20240315,182900,406041580,12990,12990,12990,12990,0
20240315,182800,406041580,12990,12990,12990,12990,0
20240315,182700,406041580,12990,12990,12990,12990,0
20240315,182600,406041580,12990,12990,12990,12990,0
20240315,182500,406041580,12990,12990,12990,12990,0
20240315,182400,406041580,12990,12990,12990,12990,0
20240315,182300,406041580,12990,12990,12990,12990,0
20240315,182200,406041580,12990,12990,12990,12990,0
20240315,182100,406041580,12990,12990,12990,12990,0
20240315,182000,406041580,12990,12990,12990,12990,0
20240315,181900,406041580,12990,12990,12990,12990,0
20240315,181800,406041580,12990,12990,12990,12990,0
20240315,181700,406041580,12990,12990,12990,12990,0
20240315,181600,406041580,12990,12990,12990,12990,0
20240315,181500,406041580,12990,12990,12990,12990,0
20240315,181400,406041580,12990,12990,12990,12990,0
20240315,181300,406041580,12990,12990,12990,12990,0
20240315,181200,406041580,12990,12990,12990,12990,0
20240315,181100,406041580,12990,12990,12990,12990,123
20240315,181000,406041580,12990,12990,12990,12990,0
20240315,180900,406041580,12990,12990,12990,12990,0
20240315,180800,406041580,12990,12990,12990,12990,0
20240315,180700,406041580,12990,12990,12990,12990,0
20240315,180600,406041580,12990,12990,12990,12990,0
20240315,180500,406041580,12990,12990,12990,12990,0
20240315,180400,406041580,12990,12990,12990,12990,0
20240315,180300,406041580,12990,12990,12990,12990,0
20240315,180200,406041580,12990,12990,12990,12990,0
20240315,180100,406041580,12990,12990,12990,12990,0
20240315,180000,406041580,12990,12990,12990,12990,0
20240315,175900,406041580,12990,12990,12990,12990,0
20240315,175800,406041580,12990,12990,12990,12990,0
20240315,175700,406041580,12990,12990,12990,12990,0
20240315,175600,406041580,12990,12990,12990,12990,0
20240315,175500,406041580,12990,12990,12990,12990,0
20240315,175400,406041580,12990,12990,12990,12990,0
20240315,175300,406041580,12990,12990,12990,12990,0
20240315,175200,406041580,12990,12990,12990,12990,0
20240315,175100,406041580,12990,12990,12990,12990,0
20240315,175000,406041580,12990,12990,12990,12990,0
20240315,174900,406041580,12990,12990,12990,12990,0
20240315,174800,406041580,12990,12990,12990,12990,0
20240315,174700,406041580,12990,12990,12990,12990,0
20240315,174600,406041580,12990,12990,12990,12990,0
20240315,174500,406041580,12990,12990,12990,12990,0
20240315,174400,406041580,12990,12990,12990,12990,0
20240315,174300,406041580,12990,12990,12990,12990,0
20240315,174200,406041580,12990,12990,12990,12990,0
20240315,174100,406041580,12990,12990,12990,12990,123
20240315,174000,406041580,12990,12990,12990,12990,0
20240315,173900,406041580,12990,12990,12990,12990,0
20240315,173800,406041580,12990,12990,12990,12990,0
20240315,173700,406041580,12990,12990,12990,12990,0
20240315,173600,406041580,12990,12990,12990,12990,0
20240315,173500,406041580,12990,12990,12990,12990,0
20240315,173400,406041580,12990,12990,12990,12990,0
20240315,173300,406041580,12990,12990,12990,12990,0
20240315,173200,406041580,12990,12990,12990,12990,0
20240315,173100,406041580,12990,12990,12990,12990,0
20240315,173000,406041580,12990,12990,12990,12990,0
20240315,172900,406041580,12990,12990,12990,12990,0
20240315,172800,406041580,12990,12990,12990,12990,0
20240315,172700,406041580,12990,12990,12990,12990,0
20240315,172600,406041580,12990,12990,12990,12990,0
20240315,172500,406041580,12990,12990,12990,12990,0
20240315,172400,406041580,12990,12990,12990,12990,0
20240315,172300,406041580,12990,12990,12990,12990,0
20240315,172200,406041580,12990,12990,12990,12990,0
20240315,172100,406041580,12990,12990,12990,12990,0
20240315,172000,406041580,12990,12990,12990,12990,0
20240315,171900,406041580,12990,12990,12990,12990,0
20240315,171800,406041580,12990,12990,12990,12990,0
20240315,171700,406041580,12990,12990,12990,12990,0
20240315,171600,406041580,12990,12990,12990,12990,0
20240315,171500,406041580,12990,12990,12990,12990,0
20240315,171400,406041580,12990,12990,12990,12990,0
20240315,171300,406041580,12990,12990,12990,12990,0
20240315,171200,406041580,12990,12990,12990,12990,0
20240315,171100,406041580,12990,12990,12990,12990,123
20240315,171000,406041580,12990,12990,12990,12990,0
20240315,170900,406041580,12990,12990,12990,12990,0
20240315,170800,406041580,12990,12990,12990,12990,0
20240315,170700,406041580,12990,12990,12990,12990,0
20240315,170600,406041580,12990,12990,12990,12990,0
20240315,170500,406041580,12990,12990,12990,12990,0
20240315,170400,406041580,12990,12990,12990,12990,0
20240315,170300,406041580,12990,12990,12990,12990,0
20240315,170200,406041580,12990,12990,12990,12990,0
20240315,170100,406041580,12990,12990,12990,12990,0
20240315,170000,406041580,12990,12990,12990,12990,0
20240315,165900,406041580,12990,12990,12990,12990,0
20240315,165800,406041580,12990,12990,12990,12990,0
20240315,165700,406041580,12990,12990,12990,12990,0
20240315,165600,406041580,12990,12990,12990,12990,0
20240315,165500,406041580,12990,12990,12990,12990,0
20240315,165400,406041580,12990,12990,12990,12990,0
20240315,165300,406041580,12990,12990,12990,12990,0
20240315,165200,406041580,12990,12990,12990,12990,0
20240315,165100,406041580,12990,12990,12990,12990,0
20240315,165000,406041580,12990,12990,12990,12990,0
20240315,164900,406041580,12990,12990,12990,12990,0
20240315,164800,406041580,12990,12990,12990,12990,0
20240315,164700,406041580,12990,12990,12990,12990,0
20240315,164600,406041580,12990,12990,12990,12990,0
20240315,164500,406041580,12990,12990,12990,12990,0
20240315,164400,406041580,12990,12990,12990,12990,0
20240315,164300,406041580,12990,12990,12990,12990,0
20240315,164200,406041580,12990,12990,12990,12990,0
20240315,164100,406041580,12990,12990,12990,12990,123
20240315,164000,406041580,12990,12990,12990,12990,0
20240315,163900,406041580,12990,12990,12990,12990,0
20240315,163800,406041580,12990,12990,12990,12990,0
20240315,163700,406041580,12990,12990,12990,12990,0
20240315,163600,406041580,12990,12990,12990,12990,0
20240315,163500,406041580,12990,12990,12990,12990,0
20240315,163400,406041580,12990,12990,12990,12990,0
20240315,163300,406041580,12990,12990,12990,12990,0
20240315,163200,406041580,12990,12990,12990,12990,0
20240315,163100,406041580,12990,12990,12990,12990,0
20240315,163000,406041580,12990,12990,12990,12990,0
20240315,162900,406041580,12990,12990,12990,12990,0
20240315,162800,406041580,12990,12990,12990,12990,0
20240315,162700,406041580,12990,12990,12990,12990,0
20240315,162600,406041580,12990,12990,12990,12990,0
20240315,162500,406041580,12990,12990,12990,12990,0
20240315,162400,406041580,12990,12990,12990,12990,0
20240315,162300,406041580,12990,12990,12990,12990,0
20240315,162200,406041580,12990,12990,12990,12990,0
20240315,162100,406041580,12990,12990,12990,12990,0
20240315,162000,406041580,12990,12990,12990,12990,0
20240315,161900,406041580,12990,12990,12990,12990,0
20240315,161800,406041580,12990,12990,12990,12990,0
20240315,161700,406041580,12990,12990,12990,12990,0
20240315,161600,406041580,12990,12990,12990,12990,0
20240315,161500,406041580,12990,12990,12990,12990,0
20240315,161400,406041580,12990,12990,12990,12990,0
20240315,161300,406041580,12990,12990,12990,12990,0
20240315,161200,406041580,12990,12990,12990,12990,0
20240315,161100,406041580,12990,12990,12990,12990,123
20240315,161000,406041580,12990,12990,12990,12990,0
20240315,160900,406041580,12990,12990,12990,12990,0
20240315,160800,406041580,12990,12990,12990,12990,0
20240315,160700,406041580,12990,12990,12990,12990,0
20240315,160600,406041580,12990,12990,12990,12990,0
20240315,160500,406041580,12990,12990,12990,12990,0
20240315,160400,406041580,12990,12990,12990,12990,0
20240315,160300,406041580,12990,12990,12990,12990,0
20240315,160200,406041580,12990,12990,12990,12990,0
20240315,160100,406041580,12990,12990,12990,12990,0
20240315,160000,406041580,12990,12990,12990,12990,0
20240315,155900,406041580,12990,12990,12990,12990,0
20240315,155800,406041580,12990,12990,12990,12990,0
20240315,155700,406041580,12990,12990,12990,12990,0
20240315,155600,406041580,12990,12990,12990,12990,0
20240315,155500,406041580,12990,12990,12990,12990,0
20240315,155400,406041580,12990,12990,12990,12990,0
20240315,155300,406041580,12990,12990,12990,12990,0
20240315,155200,406041580,12990,12990,12990,12990,0
20240315,155100,406041580,12990,12990,12990,12990,0
20240315,155000,406041580,12990,12990,12990,12990,0
20240315,154900,406041580,12990,12990,12990,12990,0
20240315,154800,406041580,12990,12990,12990,12990,0
20240315,154700,406041580,12990,12990,12990,12990,0
20240315,154600,406041580,12990,12990,12990,12990,0
20240315,154500,406041580,12990,12990,12990,12990,0
20240315,154400,406041580,12990,12990,12990,12990,0
20240315,154300,406041580,12990,12990,12990,12990,0
20240315,154200,406041580,12990,12990,12990,12990,0
20240315,154100,406041580,12990,12990,12990,12990,123
20240315,154000,406041580,12990,12990,12990,12990,0
20240315,153900,406041580,12990,12990,12990,12990,0
20240315,153800,406041580,12990,12990,12990,12990,0
20240315,153700,406041580,12990,12990,12990,12990,0
20240315,153600,406041580,12990,12990,12990,12990,0
20240315,153500,406041580,12990,12990,12990,12990,0
20240315,153400,406041580,12990,12990,12990,12990,0
20240315,153300,406041580,12990,12990,12990,12990,0
20240315,153200,406041580,12990,12990,12990,12990,0
20240315,153100,406041580,12990,12990,12990,12990,0
20240315,153000,406041580,12990,12990,12990,12990,123
20240315,152900,404443810,13040,13040,13040,13040,0
20240315,152800,404443810,13040,13040,13040,13040,0
20240315,152700,404443810,13040,13040,13040,13040,0
20240315,152600,404443810,13040,13040,13040,13040,0
20240315,152500,404443810,13040,13040,13040,13040,0
20240315,152400,404443810,13040,13040,13040,13040,0
20240315,152300,404443810,13040,13040,13040,13040,0
20240315,152200,404443810,13040,13040,13040,13040,0
20240315,152100,404443810,13040,13040,13040,13040,0
20240315,152000,404443810,13040,13040,13040,13040,0
20240315,151900,404443810,13040,12990,13040,12970,250
20240315,151800,401196290,12990,12990,13040,12980,573
20240315,151700,393742770,12980,12990,12990,12970,189
20240315,151600,391289680,12980,12980,12980,12980,2
20240315,151500,391263720,12980,12980,12980,12980,11
20240315,151400,391120940,12980,13000,13000,12980,15
20240315,151300,390926200,12990,12990,12990,12980,1890
20240315,151200,366375220,12980,12980,12980,12980,2
20240315,151100,366349260,12980,12990,12990,12980,24
20240315,151000,366037720,12980,12980,12980,12980,127
20240315,150900,364389260,12980,12980,12990,12980,111
20240315,150800,362948460,12980,12990,13010,12980,325
20240315,150700,358726610,12990,12980,13010,12980,96
20240315,150600,357480280,12980,12980,12980,12980,92
20240315,150500,356286120,12980,12980,13000,12980,112
20240315,150400,354832320,12980,12980,12980,12980,93
20240315,150300,353625180,12980,12980,13000,12980,132
20240315,150200,351911060,12980,12980,12990,12980,114
20240315,150100,350431320,12980,12980,12980,12980,91
20240315,150000,349250140,12980,12980,13000,12980,196
20240315,145900,346703980,12980,12990,13000,12980,140
20240315,145800,344885030,12990,12990,12990,12990,107
20240315,145700,343495100,12990,12990,12990,12990,94
20240315,145600,342274040,12990,12980,12990,12980,76
20240315,145500,341286990,13000,13000,13000,12980,147
20240315,145400,339377450,12980,12990,12990,12980,103
20240315,145300,338040130,12990,12980,12990,12980,126
20240315,145200,336404270,12980,12980,12980,12980,120
20240315,145100,334846670,12980,12980,12990,12980,96
20240315,145000,333600570,12980,12990,12990,12980,89
20240315,144900,332445330,12980,12980,12980,12980,89
20240315,144800,331290110,12980,12990,12990,12980,95
20240315,144700,330056340,12980,12980,12990,12980,94
20240315,144600,328836200,12980,12980,12990,12980,238
20240315,144500,325746940,13000,12980,13000,12980,66
20240315,144400,324890200,13000,12990,13000,12990,200
20240315,144300,322290220,12980,12980,12980,12980,175
20240315,144200,320018720,12970,12980,12980,12970,267
20240315,144100,316553600,12990,13010,13010,12990,528
20240315,144000,309689990,13010,13000,13010,13000,73
20240315,143900,308740630,13000,13000,13010,13000,92
20240315,143800,307544090,13010,13010,13010,13010,2
20240315,143700,307518070,13010,13010,13010,13010,109
20240315,143600,306099980,13010,13020,13020,13010,74
20240315,143500,305136520,13020,13020,13020,13010,17
20240315,143400,304915200,13010,13010,13010,13010,20
20240315,143300,304655000,13010,13020,13020,13010,58
20240315,143200,303899860,13010,13010,13010,13010,2
20240315,143100,303873840,13020,13020,13020,13020,85
20240315,143000,302767140,13010,13020,13020,13010,3
20240315,142900,302728100,13010,13010,13010,13010,2
20240315,142800,302702080,13020,13020,13020,13020,54
20240315,142700,301999000,13010,13010,13010,13010,2
20240315,142600,301972980,13010,13010,13010,13010,2
20240315,142500,301946960,13020,13020,13030,13020,195
20240315,142400,299407330,13020,13020,13020,13020,0
20240315,142300,299407330,13020,13020,13020,13020,2
20240315,142200,299381290,13030,13020,13030,13020,57
20240315,142100,298638600,13020,13020,13020,13020,0
20240315,142000,298638600,13020,13020,13020,13020,2
20240315,141900,298612560,13030,13030,13030,13030,67
20240315,141800,297739550,13030,13030,13030,13030,109
20240315,141700,296319280,13030,13030,13030,13030,2
20240315,141600,296293220,13030,13030,13030,13030,2
20240315,141500,296267160,13030,13030,13030,13030,0
20240315,141400,296267160,13030,13030,13030,13030,66
20240315,141300,295407180,13030,13030,13030,13030,0
20240315,141200,295407180,13030,13030,13030,13030,10
20240315,141100,295276880,13030,13030,13030,13030,64
20240315,141000,294442960,13020,13020,13020,13020,2
20240315,140900,294416920,13030,13030,13030,13030,0
20240315,140800,294416920,13030,13030,13030,13030,221
20240315,140700,291537290,13020,13020,13020,13020,2
20240315,140600,291511250,13020,13020,13020,13020,5
20240315,140500,291446150,13020,13030,13030,13020,60
20240315,140400,290664370,13020,13020,13020,13020,2
20240315,140300,290638330,13020,13030,13030,13020,24
20240315,140200,290325810,13030,13040,13040,13020,656
20240315,140100,281777150,13050,13060,13060,13050,196
20240315,140000,279218410,13060,13070,13070,13060,65
20240315,135900,278368940,13070,13070,13070,13070,98
20240315,135800,277088080,13080,13080,13080,13080,74
20240315,135700,276120160,13080,13080,13080,13080,72
20240315,135600,275178400,13080,13080,13080,13080,27
20240315,135500,274825240,13080,13080,13080,13080,2
20240315,135400,274799080,13090,13090,13090,13090,54
20240315,135300,274092220,13080,13080,13080,13080,4
20240315,135200,274039900,13080,13080,13080,13080,30
20240315,135100,273647500,13080,13080,13080,13080,45
20240315,135000,273058900,13070,13070,13070,13070,2
20240315,134900,273032760,13080,13080,13080,13080,81
20240315,134800,271973280,13080,13090,13090,13080,178
20240315,134700,269643760,13090,13090,13090,13090,0
20240315,134600,269643760,13090,13090,13090,13090,0
20240315,134500,269643760,13090,13090,13090,13090,0
20240315,134400,269643760,13090,13090,13090,13090,0
20240315,134300,269643760,13090,13090,13090,13090,53
20240315,134200,268949990,13090,13090,13090,13090,0
20240315,134100,268949990,13090,13090,13090,13090,197
20240315,134000,266371260,13090,13090,13090,13090,132
20240315,133900,264643380,13100,13100,13100,13100,1
20240315,133800,264630280,13100,13100,13100,13100,0
20240315,133700,264630280,13100,13100,13100,13100,52
20240315,133600,263949080,13100,13120,13120,13100,645
20240315,133500,255498250,13130,13130,13130,13130,0
20240315,133400,255498250,13130,13140,13140,13130,187
20240315,133300,253042240,13140,13140,13140,13140,0
20240315,133200,253042240,13140,13140,13140,13140,90
20240315,133100,251859640,13130,13140,13140,13130,137
20240315,133000,250059470,13150,13150,13150,13150,0
20240315,132900,250059470,13150,13150,13150,13150,0
20240315,132800,250059470,13150,13150,13150,13150,75
20240315,132700,249073220,13140,13140,13140,13140,20
20240315,132600,248810420,13150,13150,13150,13150,53
20240315,132500,248113470,13150,13150,13150,13150,121
20240315,132400,246522320,13150,13150,13150,13150,0
20240315,132300,246522320,13150,13150,13150,13150,72
20240315,132200,245575520,13140,13140,13140,13140,0
20240315,132100,245575520,13140,13140,13140,13140,0
20240315,132000,245575520,13140,13150,13150,13140,101
20240315,131900,244247810,13140,13140,13140,13140,1
20240315,131800,244234670,13150,13150,13150,13150,128
20240315,131700,242551470,13140,13140,13140,13140,1
20240315,131600,242538330,13140,13140,13140,13140,0
20240315,131500,242538330,13140,13150,13150,13140,100
20240315,131400,241223770,13140,13140,13140,13140,0
20240315,131300,241223770,13140,13140,13140,13140,0
20240315,131200,241223770,13140,13140,13140,13140,1
20240315,131100,241210630,13150,13150,13150,13150,194
20240315,131000,238659530,13150,13150,13150,13150,74
20240315,130900,237686430,13160,13160,13160,13160,58
20240315,130800,236923150,13150,13150,13150,13150,16
20240315,130700,236712750,13150,13150,13150,13150,121
20240315,130600,235121600,13150,13150,13150,13150,206
20240315,130500,232412700,13150,13150,13150,13150,3
20240315,130400,232373250,13160,13160,13160,13160,0
20240315,130300,232373250,13160,13150,13160,13150,107
20240315,130200,230965390,13160,13160,13160,13160,5
20240315,130100,230899590,13150,13150,13150,13150,0
20240315,130000,230899590,13150,13150,13150,13150,13
20240315,125900,230728640,13150,13150,13150,13150,149
20240315,125800,228769290,13160,13160,13160,13160,0
20240315,125700,228769290,13160,13160,13160,13160,56
20240315,125600,228032330,13150,13150,13150,13150,3
20240315,125500,227992880,13160,13160,13160,13160,5
20240315,125400,227927080,13160,13160,13160,13160,68
20240315,125300,227032200,13160,13160,13160,13160,2
20240315,125200,227005880,13160,13160,13160,13160,60
20240315,125100,226216280,13150,13150,13150,13150,0
20240315,125000,226216280,13150,13160,13160,13150,501
20240315,124900,219628120,13160,13160,13160,13160,81
20240315,124800,218562160,13160,13160,13160,13160,0
20240315,124700,218562160,13160,13160,13160,13160,0
20240315,124600,218562160,13160,13150,13160,13150,67
20240315,124500,217680540,13160,13160,13160,13160,0
20240315,124400,217680540,13160,13160,13160,13160,1
20240315,124300,217667380,13160,13160,13160,13160,160
20240315,124200,215561780,13160,13160,13160,13160,0
20240315,124100,215561780,13160,13160,13160,13160,0
20240315,124000,215561780,13160,13160,13160,13160,55
20240315,123900,214837980,13160,13160,13160,13160,0
20240315,123800,214837980,13160,13160,13160,13160,74
20240315,123700,213864140,13150,13150,13150,13150,0
20240315,123600,213864140,13150,13150,13150,13150,0
20240315,123500,213864140,13150,13160,13160,13150,223
20240315,123400,210929630,13160,13160,13160,13160,0
20240315,123300,210929630,13160,13160,13160,13160,30
20240315,123200,210534830,13160,13160,13160,13160,68
20240315,123100,209639950,13160,13150,13160,13150,30
20240315,123000,209245300,13150,13150,13150,13150,10
20240315,122900,209113800,13160,13160,13160,13160,301
20240315,122800,205152640,13150,13150,13150,13150,0
20240315,122700,205152640,13150,13150,13150,13150,0
20240315,122600,205152640,13150,13140,13150,13140,17
20240315,122500,204929150,13150,13150,13150,13150,3
20240315,122400,204889700,13160,13150,13160,13150,148
20240315,122300,202942300,13160,13160,13160,13160,55
20240315,122200,202218500,13160,13160,13160,13160,0
20240315,122100,202218500,13160,13160,13160,13160,69
20240315,122000,201310460,13160,13160,13160,13160,0
20240315,121900,201310460,13160,13160,13160,13160,0
20240315,121800,201310460,13160,13160,13160,13160,64
20240315,121700,200468220,13150,13160,13160,13150,83
20240315,121600,199376040,13150,13150,13150,13150,0
20240315,121500,199376040,13150,13150,13150,13150,10
20240315,121400,199244540,13150,13150,13150,13150,0
20240315,121300,199244540,13150,13150,13150,13150,0
20240315,121200,199244540,13150,13150,13150,13150,10
20240315,121100,199113040,13140,13140,13140,13140,37
20240315,121000,198626860,13130,13120,13130,13120,236
20240315,120900,195528280,13130,13130,13130,13130,0
20240315,120800,195528280,13130,13130,13130,13130,0
20240315,120700,195528280,13130,13130,13130,13130,153
20240315,120600,193519390,13140,13140,13140,13110,643
20240315,120500,185085020,13170,13170,13170,13170,0
20240315,120400,185085020,13170,13170,13170,13170,0
20240315,120300,185085020,13170,13170,13170,13170,0
20240315,120200,185085020,13170,13170,13170,13170,0
20240315,120100,185085020,13170,13170,13170,13170,0
20240315,120000,185085020,13170,13170,13170,13170,0
20240315,115900,185085020,13170,13170,13170,13170,0
20240315,115800,185085020,13170,13130,13170,13130,79
20240315,115700,184047710,13110,13110,13110,13110,0
20240315,115600,184047710,13110,13110,13110,13110,1
20240315,115500,184034600,13100,13100,13100,13100,1
20240315,115400,184021500,13100,13100,13100,13100,2
20240315,115300,183995300,13130,13130,13130,13130,74
20240315,115200,183023680,13160,13170,13170,13160,1044
20240315,115100,169283860,13170,13170,13170,13170,0
20240315,115000,169283860,13170,13180,13180,13170,58
20240315,114900,168519460,13170,13170,13170,13170,0
20240315,114800,168519460,13170,13170,13170,13170,47
20240315,114700,167900470,13180,13170,13180,13170,71
20240315,114600,166964700,13170,13170,13170,13170,26
20240315,114500,166622280,13170,13170,13170,13170,222
20240315,114400,163698540,13180,13180,13190,13180,103
20240315,114300,162340420,13180,13180,13180,13180,2
20240315,114200,162314060,13190,13190,13190,13190,0
20240315,114100,162314060,13190,13190,13190,13190,66
20240315,114000,161443520,13190,13190,13190,13190,23
20240315,113900,161140150,13190,13190,13190,13190,2
20240315,113800,161113770,13190,13190,13190,13190,139
20240315,113700,159280360,13180,13180,13180,13180,109
20240315,113600,157843740,13180,13180,13180,13180,11
20240315,113500,157698760,13170,13170,13170,13170,0
20240315,113400,157698760,13170,13190,13190,13170,165
20240315,113300,155524620,13190,13180,13190,13180,59
20240315,113200,154746510,13190,13190,13190,13190,7
20240315,113100,154654180,13170,13190,13190,13170,18
20240315,113000,154416940,13190,13150,13190,13150,529
20240315,112900,147445930,13170,13150,13170,13150,245
20240315,112800,144222960,13130,13120,13150,13120,702
20240315,112700,134999470,13130,13120,13130,13120,14
20240315,112600,134815660,13120,13120,13120,13120,100
20240315,112500,133503660,13120,13120,13120,13120,0
20240315,112400,133503660,13120,13110,13120,13110,59
20240315,112300,132729680,13100,13100,13100,13100,2
20240315,112200,132703480,13100,13100,13100,13100,0
20240315,112100,132703480,13100,13100,13100,13100,0
20240315,112000,132703480,13100,13100,13100,13100,0
20240315,111900,132703480,13100,13100,13100,13100,64
20240315,111800,131865080,13100,13100,13110,13100,97
20240315,111700,130593740,13110,13110,13110,13110,0
20240315,111600,130593740,13110,13110,13110,13110,66
20240315,111500,129728480,13110,13110,13110,13110,0
20240315,111400,129728480,13110,13110,13110,13110,12
20240315,111300,129571160,13110,13100,13110,13100,75
20240315,111200,128587920,13100,13100,13100,13100,1
20240315,111100,128574820,13100,13100,13100,13100,11
20240315,111000,128430720,13110,13120,13120,13110,55
20240315,110900,127709660,13120,13120,13120,13120,0
20240315,110800,127709660,13120,13120,13120,13120,6
20240315,110700,127630940,13120,13120,13120,13120,74
20240315,110600,126660060,13120,13120,13120,13120,1
20240315,110500,126646940,13100,13100,13100,13100,25
20240315,110400,126319440,13120,13070,13130,13070,685
20240315,110300,117351850,13070,13070,13070,13070,10
20240315,110200,117221150,13070,13070,13070,13070,70
20240315,110100,116306250,13080,13080,13080,13080,0
20240315,110000,116306250,13080,13080,13080,13080,0
20240315,105900,116306250,13080,13080,13080,13080,60
20240315,105800,115521450,13080,13080,13080,13080,0
20240315,105700,115521450,13080,13080,13080,13080,0
20240315,105600,115521450,13080,13080,13080,13080,76
20240315,105500,114527370,13040,13080,13080,13040,207
20240315,105400,111827810,13080,13030,13080,13030,617
20240315,105300,103774840,13020,13020,13020,13020,274
20240315,105200,100207360,13010,13010,13010,13010,0
20240315,105100,100207360,13010,13010,13010,13010,0
20240315,105000,100207360,13010,13010,13010,13010,40
20240315,104900,99686960,13010,13010,13010,13010,0
20240315,104800,99686960,13010,13010,13010,13010,0
20240315,104700,99686960,13010,13010,13010,13010,58
20240315,104600,98932380,13010,13010,13010,13010,1
20240315,104500,98919370,13010,12990,13010,12990,129
20240315,104400,97243640,12990,12990,12990,12990,0
20240315,104300,97243640,12990,12990,12990,12990,0
20240315,104200,97243640,12990,12990,12990,12990,64
20240315,104100,96412280,12960,12960,12960,12960,0
20240315,104000,96412280,12960,12960,12960,12960,0
20240315,103900,96412280,12960,12960,12960,12960,512
20240315,103800,89776760,12960,12960,12960,12960,38
20240315,103700,89284280,12990,12990,12990,12990,0
20240315,103600,89284280,12990,12990,12990,12990,60
20240315,103500,88504880,12990,12990,12990,12990,0
20240315,103400,88504880,12990,12990,12990,12990,0
20240315,103300,88504880,12990,12990,12990,12990,64
20240315,103200,87673520,12990,12990,12990,12990,0
20240315,103100,87673520,12990,12990,12990,12990,21
20240315,103000,87400730,12980,12980,12980,12980,0
20240315,102900,87400730,12980,12980,12980,12980,0
20240315,102800,87400730,12980,12980,12980,12980,0
20240315,102700,87400730,12980,12980,12980,12980,0
20240315,102600,87400730,12980,12980,12980,12980,51
20240315,102500,86738750,12980,12980,12980,12980,3
20240315,102400,86699810,12980,12980,12980,12980,76
20240315,102300,85713330,12970,12970,12970,12970,18
20240315,102200,85479870,12980,12980,12980,12980,0
20240315,102100,85479870,12980,12980,12980,12980,0
20240315,102000,85479870,12980,12980,12980,12980,0
20240315,101900,85479870,12980,12980,12980,12980,0
20240315,101800,85479870,12980,12980,12980,12980,0
20240315,101700,85479870,12980,12980,12980,12980,0
20240315,101600,85479870,12980,12980,12980,12980,0
20240315,101500,85479870,12980,12980,12980,12980,0
20240315,101400,85479870,12980,12980,12980,12980,0
20240315,101300,85479870,12980,12980,12980,12980,0
20240315,101200,85479870,12980,12980,12980,12980,0
20240315,101100,85479870,12980,12980,12980,12980,2
20240315,101000,85453910,12980,12980,12980,12980,9
20240315,100900,85337090,12950,12950,12950,12950,0
20240315,100800,85337090,12950,12950,12950,12950,0
20240315,100700,85337090,12950,12950,12950,12950,0
20240315,100600,85337090,12950,12950,12950,12950,0
20240315,100500,85337090,12950,12950,12950,12950,0
20240315,100400,85337090,12950,12950,12950,12950,0
20240315,100300,85337090,12950,12950,12950,12950,0
20240315,100200,85337090,12950,12950,12950,12950,0
20240315,100100,85337090,12950,12950,12950,12950,0
20240315,100000,85337090,12950,12950,12950,12950,0
20240315,095900,85337090,12950,12950,12950,12950,321
20240315,095800,81180140,12930,12930,12930,12930,0
20240315,095700,81180140,12930,12930,12930,12930,200
20240315,095600,78594140,12920,12920,12920,12920,37
20240315,095500,78116100,12920,12920,12920,12920,3
20240315,095400,78077340,12910,12910,12910,12910,0
20240315,095300,78077340,12910,12910,12910,12910,0
20240315,095200,78077340,12910,12900,12910,12900,237
20240315,095100,75018760,12900,12900,12900,12900,0
20240315,095000,75018760,12900,12900,12900,12900,0
20240315,094900,75018760,12900,12900,12900,12900,0
20240315,094800,75018760,12900,12900,12900,12900,3
20240315,094700,74980060,12900,12900,12900,12900,0
20240315,094600,74980060,12900,12900,12900,12900,0
20240315,094500,74980060,12900,12900,12900,12900,177
20240315,094400,72696760,12900,12900,12900,12900,0
20240315,094300,72696760,12900,12900,12900,12900,277
20240315,094200,69123460,12890,12890,12890,12890,0
20240315,094100,69123460,12890,12850,12890,12850,658
20240315,094000,60666220,12860,12880,12880,12840,1802
20240315,093900,37498300,12890,12890,12890,12890,2
20240315,093800,37472520,12900,12900,12900,12900,0
20240315,093700,37472520,12900,12900,12900,12900,0
20240315,093600,37472520,12900,12900,12900,12900,0
20240315,093500,37472520,12900,12900,12900,12900,0
20240315,093400,37472520,12900,12900,12900,12900,121
20240315,093300,35911620,12880,12880,12880,12880,0
20240315,093200,35911620,12880,12880,12880,12880,0
20240315,093100,35911620,12880,12880,12880,12880,0
20240315,093000,35911620,12880,12880,12880,12880,0
20240315,092900,35911620,12880,12900,12900,12880,243
20240315,092800,32780610,12900,12900,12900,12900,38
20240315,092700,32290410,12890,12890,12890,12890,0
20240315,092600,32290410,12890,12890,12890,12890,0
20240315,092500,32290410,12890,12890,12890,12890,0
20240315,092400,32290410,12890,12880,12890,12880,256
20240315,092300,28992490,12870,12870,12870,12870,0
20240315,092200,28992490,12870,12870,12870,12870,0
20240315,092100,28992490,12870,12950,12950,12860,353
20240315,092000,24434630,12900,12950,12950,12900,899
20240315,091900,12807740,12950,12950,12950,12950,22
20240315,091800,12522840,12980,12950,12980,12950,42
20240315,091700,11977790,12950,12950,12950,12950,16
20240315,091600,11770590,12950,12960,12960,12950,50
20240315,091500,11122600,12960,12980,12980,12960,134
20240315,091400,9383630,12970,12970,12970,12970,0
20240315,091300,9383630,12970,12970,12970,12970,0
20240315,091200,9383630,12970,12970,12970,12970,17
20240315,091100,9163140,12970,12970,12970,12970,0
20240315,091000,9163140,12970,12970,12970,12970,0
20240315,090900,9163140,12970,12990,12990,12970,115
20240315,090800,7671290,12970,12970,12970,12970,0
20240315,090700,7671290,12970,12970,12970,12970,0
20240315,090600,7671290,12970,13090,13090,12970,2
20240315,090500,7645230,12980,12980,12980,12980,0
20240315,090400,7645230,12980,12980,12980,12980,200
20240315,090300,5049230,12980,12980,12980,12980,0
20240315,090200,5049230,12980,12980,12980,12980,0
20240315,090100,5049230,12980,12980,12980,12980,0
20240315,090000,5049230,12980,12980,12990,12980,389