KissMeData/024110/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,190700,16575150330,14000,14000,14000,14000,23901
20240306,190600,16575150330,14000,14000,14000,14000,0
20240306,190500,16575150330,14000,14000,14000,14000,0
20240306,190400,16575150330,14000,14000,14000,14000,0
20240306,190300,16575150330,14000,14000,14000,14000,0
20240306,190200,16575150330,14000,14000,14000,14000,0
20240306,190100,16575150330,14000,14000,14000,14000,0
20240306,190000,16575150330,14000,14000,14000,14000,0
20240306,185900,16575150330,14000,14000,14000,14000,0
20240306,185800,16575150330,14000,14000,14000,14000,0
20240306,185700,16575150330,14000,14000,14000,14000,0
20240306,185600,16575150330,14000,14000,14000,14000,0
20240306,185500,16575150330,14000,14000,14000,14000,0
20240306,185400,16575150330,14000,14000,14000,14000,0
20240306,185300,16575150330,14000,14000,14000,14000,0
20240306,185200,16575150330,14000,14000,14000,14000,0
20240306,185100,16575150330,14000,14000,14000,14000,0
20240306,185000,16575150330,14000,14000,14000,14000,0
20240306,184900,16575150330,14000,14000,14000,14000,0
20240306,184800,16575150330,14000,14000,14000,14000,0
20240306,184700,16575150330,14000,14000,14000,14000,0
20240306,184600,16575150330,14000,14000,14000,14000,0
20240306,184500,16575150330,14000,14000,14000,14000,0
20240306,184400,16575150330,14000,14000,14000,14000,0
20240306,184300,16575150330,14000,14000,14000,14000,0
20240306,184200,16575150330,14000,14000,14000,14000,0
20240306,184100,16575150330,14000,14000,14000,14000,0
20240306,184000,16575150330,14000,14000,14000,14000,0
20240306,183900,16575150330,14000,14000,14000,14000,0
20240306,183800,16575150330,14000,14000,14000,14000,0
20240306,183700,16575150330,14000,14000,14000,14000,23901
20240306,183600,16575150330,14000,14000,14000,14000,0
20240306,183500,16575150330,14000,14000,14000,14000,0
20240306,183400,16575150330,14000,14000,14000,14000,0
20240306,183300,16575150330,14000,14000,14000,14000,0
20240306,183200,16575150330,14000,14000,14000,14000,0
20240306,183100,16575150330,14000,14000,14000,14000,0
20240306,183000,16575150330,14000,14000,14000,14000,0
20240306,182900,16575150330,14000,14000,14000,14000,0
20240306,182800,16575150330,14000,14000,14000,14000,0
20240306,182700,16575150330,14000,14000,14000,14000,0
20240306,182600,16575150330,14000,14000,14000,14000,0
20240306,182500,16575150330,14000,14000,14000,14000,0
20240306,182400,16575150330,14000,14000,14000,14000,0
20240306,182300,16575150330,14000,14000,14000,14000,0
20240306,182200,16575150330,14000,14000,14000,14000,0
20240306,182100,16575150330,14000,14000,14000,14000,0
20240306,182000,16575150330,14000,14000,14000,14000,0
20240306,181900,16575150330,14000,14000,14000,14000,0
20240306,181800,16575150330,14000,14000,14000,14000,0
20240306,181700,16575150330,14000,14000,14000,14000,0
20240306,181600,16575150330,14000,14000,14000,14000,0
20240306,181500,16575150330,14000,14000,14000,14000,0
20240306,181400,16575150330,14000,14000,14000,14000,0
20240306,181300,16575150330,14000,14000,14000,14000,0
20240306,181200,16575150330,14000,14000,14000,14000,0
20240306,181100,16575150330,14000,14000,14000,14000,0
20240306,181000,16575150330,14000,14000,14000,14000,0
20240306,180900,16575150330,14000,14000,14000,14000,0
20240306,180800,16575150330,14000,14000,14000,14000,0
20240306,180700,16575150330,14000,14000,14000,14000,23901
20240306,180600,16575150330,14000,14000,14000,14000,0
20240306,180500,16575150330,14000,14000,14000,14000,0
20240306,180400,16575150330,14000,14000,14000,14000,0
20240306,180300,16575150330,14000,14000,14000,14000,0
20240306,180200,16575150330,14000,14000,14000,14000,0
20240306,180100,16575150330,14000,14000,14000,14000,0
20240306,180000,16575150330,14000,14000,14000,14000,0
20240306,175900,16575150330,14000,14000,14000,14000,0
20240306,175800,16575150330,14000,14000,14000,14000,0
20240306,175700,16575150330,14000,14000,14000,14000,0
20240306,175600,16575150330,14000,14000,14000,14000,0
20240306,175500,16575150330,14000,14000,14000,14000,0
20240306,175400,16575150330,14000,14000,14000,14000,0
20240306,175300,16575150330,14000,14000,14000,14000,0
20240306,175200,16575150330,14000,14000,14000,14000,0
20240306,175100,16575150330,14000,14000,14000,14000,0
20240306,175000,16575150330,14000,14000,14000,14000,0
20240306,174900,16575150330,14000,14000,14000,14000,0
20240306,174800,16575150330,14000,14000,14000,14000,0
20240306,174700,16575150330,14000,14000,14000,14000,0
20240306,174600,16575150330,14000,14000,14000,14000,0
20240306,174500,16575150330,14000,14000,14000,14000,0
20240306,174400,16575150330,14000,14000,14000,14000,0
20240306,174300,16575150330,14000,14000,14000,14000,0
20240306,174200,16575150330,14000,14000,14000,14000,0
20240306,174100,16575150330,14000,14000,14000,14000,0
20240306,174000,16575150330,14000,14000,14000,14000,0
20240306,173900,16575150330,14000,14000,14000,14000,0
20240306,173800,16575150330,14000,14000,14000,14000,0
20240306,173700,16575150330,14000,14000,14000,14000,23901
20240306,173600,16575150330,14000,14000,14000,14000,0
20240306,173500,16575150330,14000,14000,14000,14000,0
20240306,173400,16575150330,14000,14000,14000,14000,0
20240306,173300,16575150330,14000,14000,14000,14000,0
20240306,173200,16575150330,14000,14000,14000,14000,0
20240306,173100,16575150330,14000,14000,14000,14000,0
20240306,173000,16575150330,14000,14000,14000,14000,0
20240306,172900,16575150330,14000,14000,14000,14000,0
20240306,172800,16575150330,14000,14000,14000,14000,0
20240306,172700,16575150330,14000,14000,14000,14000,0
20240306,172600,16575150330,14000,14000,14000,14000,0
20240306,172500,16575150330,14000,14000,14000,14000,0
20240306,172400,16575150330,14000,14000,14000,14000,0
20240306,172300,16575150330,14000,14000,14000,14000,0
20240306,172200,16575150330,14000,14000,14000,14000,0
20240306,172100,16575150330,14000,14000,14000,14000,0
20240306,172000,16575150330,14000,14000,14000,14000,0
20240306,171900,16575150330,14000,14000,14000,14000,0
20240306,171800,16575150330,14000,14000,14000,14000,0
20240306,171700,16575150330,14000,14000,14000,14000,0
20240306,171600,16575150330,14000,14000,14000,14000,0
20240306,171500,16575150330,14000,14000,14000,14000,0
20240306,171400,16575150330,14000,14000,14000,14000,0
20240306,171300,16575150330,14000,14000,14000,14000,0
20240306,171200,16575150330,14000,14000,14000,14000,0
20240306,171100,16575150330,14000,14000,14000,14000,0
20240306,171000,16575150330,14000,14000,14000,14000,0
20240306,170900,16575150330,14000,14000,14000,14000,0
20240306,170800,16575150330,14000,14000,14000,14000,0
20240306,170700,16575150330,14000,14000,14000,14000,23901
20240306,170600,16575150330,14000,14000,14000,14000,0
20240306,170500,16575150330,14000,14000,14000,14000,0
20240306,170400,16575150330,14000,14000,14000,14000,0
20240306,170300,16575150330,14000,14000,14000,14000,0
20240306,170200,16575150330,14000,14000,14000,14000,0
20240306,170100,16575150330,14000,14000,14000,14000,0
20240306,170000,16575150330,14000,14000,14000,14000,0
20240306,165900,16575150330,14000,14000,14000,14000,0
20240306,165800,16575150330,14000,14000,14000,14000,0
20240306,165700,16575150330,14000,14000,14000,14000,0
20240306,165600,16575150330,14000,14000,14000,14000,0
20240306,165500,16575150330,14000,14000,14000,14000,0
20240306,165400,16575150330,14000,14000,14000,14000,0
20240306,165300,16575150330,14000,14000,14000,14000,0
20240306,165200,16575150330,14000,14000,14000,14000,0
20240306,165100,16575150330,14000,14000,14000,14000,0
20240306,165000,16575150330,14000,14000,14000,14000,0
20240306,164900,16575150330,14000,14000,14000,14000,0
20240306,164800,16575150330,14000,14000,14000,14000,0
20240306,164700,16575150330,14000,14000,14000,14000,0
20240306,164600,16575150330,14000,14000,14000,14000,0
20240306,164500,16575150330,14000,14000,14000,14000,0
20240306,164400,16575150330,14000,14000,14000,14000,0
20240306,164300,16575150330,14000,14000,14000,14000,0
20240306,164200,16575150330,14000,14000,14000,14000,0
20240306,164100,16575150330,14000,14000,14000,14000,0
20240306,164000,16575150330,14000,14000,14000,14000,0
20240306,163900,16575150330,14000,14000,14000,14000,0
20240306,163800,16575150330,14000,14000,14000,14000,0
20240306,163700,16575150330,14000,14000,14000,14000,23901
20240306,163600,16575150330,14000,14000,14000,14000,0
20240306,163500,16575150330,14000,14000,14000,14000,0
20240306,163400,16575150330,14000,14000,14000,14000,0
20240306,163300,16575150330,14000,14000,14000,14000,0
20240306,163200,16575150330,14000,14000,14000,14000,0
20240306,163100,16575150330,14000,14000,14000,14000,0
20240306,163000,16575150330,14000,14000,14000,14000,0
20240306,162900,16575150330,14000,14000,14000,14000,0
20240306,162800,16575150330,14000,14000,14000,14000,0
20240306,162700,16575150330,14000,14000,14000,14000,0
20240306,162600,16575150330,14000,14000,14000,14000,0
20240306,162500,16575150330,14000,14000,14000,14000,0
20240306,162400,16575150330,14000,14000,14000,14000,0
20240306,162300,16575150330,14000,14000,14000,14000,0
20240306,162200,16575150330,14000,14000,14000,14000,0
20240306,162100,16575150330,14000,14000,14000,14000,0
20240306,162000,16575150330,14000,14000,14000,14000,0
20240306,161900,16575150330,14000,14000,14000,14000,0
20240306,161800,16575150330,14000,14000,14000,14000,0
20240306,161700,16575150330,14000,14000,14000,14000,0
20240306,161600,16575150330,14000,14000,14000,14000,0
20240306,161500,16575150330,14000,14000,14000,14000,0
20240306,161400,16575150330,14000,14000,14000,14000,0
20240306,161300,16575150330,14000,14000,14000,14000,0
20240306,161200,16575150330,14000,14000,14000,14000,0
20240306,161100,16575150330,14000,14000,14000,14000,0
20240306,161000,16575150330,14000,14000,14000,14000,0
20240306,160900,16575150330,14000,14000,14000,14000,0
20240306,160800,16575150330,14000,14000,14000,14000,0
20240306,160700,16575150330,14000,14000,14000,14000,23901
20240306,160600,16575150330,14000,14000,14000,14000,0
20240306,160500,16575150330,14000,14000,14000,14000,0
20240306,160400,16575150330,14000,14000,14000,14000,0
20240306,160300,16575150330,14000,14000,14000,14000,0
20240306,160200,16575150330,14000,14000,14000,14000,0
20240306,160100,16575150330,14000,14000,14000,14000,0
20240306,160000,16575150330,14000,14000,14000,14000,0
20240306,155900,16575150330,14000,14000,14000,14000,0
20240306,155800,16575150330,14000,14000,14000,14000,0
20240306,155700,16575150330,14000,14000,14000,14000,0
20240306,155600,16575150330,14000,14000,14000,14000,0
20240306,155500,16575150330,14000,14000,14000,14000,0
20240306,155400,16575150330,14000,14000,14000,14000,0
20240306,155300,16575150330,14000,14000,14000,14000,0
20240306,155200,16575150330,14000,14000,14000,14000,0
20240306,155100,16575150330,14000,14000,14000,14000,0
20240306,155000,16575150330,14000,14000,14000,14000,0
20240306,154900,16575150330,14000,14000,14000,14000,0
20240306,154800,16575150330,14000,14000,14000,14000,0
20240306,154700,16575150330,14000,14000,14000,14000,0
20240306,154600,16575150330,14000,14000,14000,14000,0
20240306,154500,16575150330,14000,14000,14000,14000,0
20240306,154400,16575150330,14000,14000,14000,14000,0
20240306,154300,16575150330,14000,14000,14000,14000,0
20240306,154200,16575150330,14000,14000,14000,14000,0
20240306,154100,16575150330,14000,14000,14000,14000,0
20240306,154000,16575150330,14000,14000,14000,14000,0
20240306,153900,16575150330,14000,14000,14000,14000,0
20240306,153800,16575150330,14000,14000,14000,14000,0
20240306,153700,16575150330,14000,14000,14000,14000,23901
20240306,153600,16575150330,14000,14000,14000,14000,0
20240306,153500,16575150330,14000,14000,14000,14000,0
20240306,153400,16575150330,14000,14000,14000,14000,0
20240306,153300,16575150330,14000,14000,14000,14000,0
20240306,153200,16575150330,14000,14000,14000,14000,0
20240306,153100,16575150330,14000,14000,14000,14000,0
20240306,153000,16575150330,14000,14000,14000,14000,23901
20240306,152900,16240536330,13980,13980,13980,13980,0
20240306,152800,16240536330,13980,13980,13980,13980,0
20240306,152700,16240536330,13980,13980,13980,13980,0
20240306,152600,16240536330,13980,13980,13980,13980,0
20240306,152500,16240536330,13980,13980,13980,13980,0
20240306,152400,16240536330,13980,13980,13980,13980,0
20240306,152300,16240536330,13980,13980,13980,13980,0
20240306,152200,16240536330,13980,13980,13980,13980,0
20240306,152100,16240536330,13980,13980,13980,13980,0
20240306,152000,16240536330,13980,13980,13980,13980,0
20240306,151900,16240536330,13980,13970,13980,13970,2130
20240306,151800,16210776640,13970,13980,13980,13970,6625
20240306,151700,16118194030,13980,13970,13980,13970,1378
20240306,151600,16098932170,13970,13970,13980,13970,566
20240306,151500,16091021960,13980,13970,13980,13970,796
20240306,151400,16079896360,13970,13980,13990,13970,4832
20240306,151300,16012358680,13990,13990,13990,13980,1694
20240306,151200,15988672050,13990,13980,13990,13980,2332
20240306,151100,15956067700,13980,13980,13990,13980,1097
20240306,151000,15940728610,13980,13970,13990,13970,3128
20240306,150900,15897000950,13970,13960,13980,13960,1814
20240306,150800,15871662050,13960,13970,13980,13960,3455
20240306,150700,15823396420,13970,13970,13980,13970,359
20240306,150600,15818379790,13970,13970,13980,13970,929
20240306,150500,15805399690,13970,13970,13970,13960,3011
20240306,150400,15763338400,13970,13960,13970,13960,2716
20240306,150300,15725405240,13960,13970,13970,13960,2001
20240306,150200,15697470290,13970,13960,13970,13960,586
20240306,150100,15689286670,13970,13960,13970,13960,468
20240306,150000,15682751980,13960,13970,13970,13960,509
20240306,145900,15675643150,13970,13970,13980,13960,626
20240306,145800,15666899470,13970,13980,13990,13960,1322
20240306,145700,15648424620,13970,13960,14000,13960,13221
20240306,145600,15463714020,13960,13960,13970,13960,623
20240306,145500,15455016030,13960,13970,13970,13960,1350
20240306,145400,15436162420,13970,13970,13970,13960,3747
20240306,145300,15383849950,13970,13960,13970,13960,2296
20240306,145200,15351794810,13960,13960,13970,13960,851
20240306,145100,15339909660,13960,13960,13970,13960,397
20240306,145000,15334366790,13960,13960,13970,13960,1691
20240306,144900,15310746580,13970,13960,13970,13960,510
20240306,144800,15303624630,13960,13960,13970,13960,804
20240306,144700,15292398640,13960,13960,13970,13960,2392
20240306,144600,15259002220,13970,13960,13970,13960,695
20240306,144500,15249296010,13960,13970,13970,13960,294
20240306,144400,15245191320,13960,13960,13970,13960,1116
20240306,144300,15229604220,13960,13960,13970,13960,1062
20240306,144200,15214770780,13960,13970,13980,13960,7024
20240306,144100,15116642550,13970,13970,13980,13970,2336
20240306,144000,15084007930,13970,13980,13990,13970,2911
20240306,143900,15043311700,13990,13980,13990,13980,772
20240306,143800,15032517510,13980,13980,13990,13980,407
20240306,143700,15026825900,13980,13990,14000,13980,1314
20240306,143600,15008440880,13990,14000,14010,13990,15123
20240306,143500,14796731930,14000,14000,14010,14000,627
20240306,143400,14787952560,14010,14000,14010,14000,724
20240306,143300,14777814370,14000,14010,14010,14000,3179
20240306,143200,14733308010,14000,14000,14010,14000,1518
20240306,143100,14712043530,14010,14000,14010,14000,1304
20240306,143000,14693783170,14000,14000,14010,14000,290
20240306,142900,14689722210,14000,14000,14010,14000,391
20240306,142800,14684246310,14010,14010,14020,14010,8741
20240306,142700,14561784170,14010,14010,14020,14010,2518
20240306,142600,14526503640,14010,14020,14020,14010,421
20240306,142500,14520602900,14020,14010,14020,14010,466
20240306,142400,14514071680,14020,14010,14020,14010,677
20240306,142300,14504584730,14010,14010,14020,14010,450
20240306,142200,14498280210,14010,14010,14020,14010,761
20240306,142100,14487613300,14020,14020,14020,14010,2713
20240306,142000,14449591050,14020,14010,14030,14000,30017
20240306,141900,14028990520,14010,14010,14010,14000,1260
20240306,141800,14011343660,14010,14010,14010,14000,1518
20240306,141700,13990087840,14010,14000,14010,14000,2244
20240306,141600,13958669750,14000,14010,14010,14000,1394
20240306,141500,13939151480,14000,14010,14010,14000,507
20240306,141400,13932051800,14010,14000,14010,14000,1316
20240306,141300,13913621060,14000,14000,14010,14000,587
20240306,141200,13905399010,14000,14000,14010,14000,1432
20240306,141100,13885348060,14000,14000,14010,14000,325
20240306,141000,13880796280,14000,14000,14010,14000,419
20240306,140900,13874929050,14000,14010,14010,14000,4543
20240306,140800,13811314510,14000,14000,14010,14000,454
20240306,140700,13804956780,14000,14000,14010,14000,475
20240306,140600,13798305140,14010,14010,14020,14010,2539
20240306,140500,13762732930,14010,14020,14020,14010,1050
20240306,140400,13748016580,14020,14010,14020,14010,628
20240306,140300,13739215260,14010,14000,14020,14000,1529
20240306,140200,13717794120,14000,14000,14010,14000,466
20240306,140100,13711267490,14010,14000,14010,14000,1084
20240306,140000,13696087080,14000,14010,14010,14000,1520
20240306,135900,13674793350,14010,14000,14010,14000,638
20240306,135800,13665857140,14010,14000,14010,14000,2033
20240306,135700,13637393310,14000,14000,14010,14000,414
20240306,135600,13631594910,14000,13990,14010,13990,7560
20240306,135500,13525755280,13990,13990,14010,13990,23722
20240306,135400,13193734620,13990,13990,13990,13980,1401
20240306,135300,13174139920,13990,13990,13990,13980,380
20240306,135200,13168826000,13990,13980,13990,13980,2991
20240306,135100,13127009620,13980,13990,13990,13980,287
20240306,135000,13122996590,13980,13980,13990,13980,1890
20240306,134900,13096562630,13990,13990,14000,13990,2017
20240306,134800,13068343310,13990,13990,14000,13990,591
20240306,134700,13060073260,13990,13990,14000,13990,1299
20240306,134600,13041899750,14000,13980,14000,13980,5373
20240306,134500,12966733670,13980,13980,13990,13980,2046
20240306,134400,12938128800,13990,13990,13990,13980,523
20240306,134300,12930814260,13980,13990,13990,13980,611
20240306,134200,12922268720,13990,13990,14000,13980,1004
20240306,134100,12908222480,13990,13990,14000,13990,663
20240306,134000,12898946410,13990,13990,13990,13990,368
20240306,133900,12893798090,13990,13990,13990,13980,6395
20240306,133800,12804333750,13990,13990,13990,13980,2645
20240306,133700,12767340370,13990,13990,14000,13990,261
20240306,133600,12763688280,13990,14000,14000,13990,919
20240306,133500,12750830680,13990,14000,14000,13980,1541
20240306,133400,12729275110,13990,13990,13990,13990,408
20240306,133300,12723567190,13980,14000,14010,13980,2658
20240306,133200,12686388660,14000,14000,14010,14000,1767
20240306,133100,12661645970,14010,13990,14010,13990,2798
20240306,133000,12622474870,13990,13990,14000,13980,3784
20240306,132900,12569528840,13990,13980,14000,13980,1419
20240306,132800,12549688110,14000,14000,14010,13980,4910
20240306,132700,12480976540,14000,14010,14010,14000,722
20240306,132600,12470866440,14010,14010,14020,14000,1579
20240306,132500,12448744220,14000,14010,14010,14000,1810
20240306,132400,12423388300,14010,14000,14030,13990,30465
20240306,132300,11996792340,13990,13990,13990,13990,3054
20240306,132200,11954066880,14000,13990,14000,13990,430
20240306,132100,11948050110,13990,13980,14000,13970,20808
20240306,132000,11657056470,13970,13980,13980,13970,1180
20240306,131900,11640571000,13980,13970,13980,13970,775
20240306,131800,11629739960,13970,13980,13980,13970,830
20240306,131700,11618137240,13980,13980,13990,13980,431
20240306,131600,11612111820,13990,13980,13990,13970,258
20240306,131500,11608505030,13970,13980,13990,13970,15113
20240306,131400,11397222430,13970,13960,13980,13960,1731
20240306,131300,11373051830,13960,13980,13980,13960,3173
20240306,131200,11328723840,13970,13980,13980,13970,258
20240306,131100,11325118790,13970,13970,13990,13970,1100
20240306,131000,11309749920,13990,13980,13990,13970,4221
20240306,130900,11250762240,13970,13970,13980,13970,2139
20240306,130800,11220879390,13970,13980,13980,13960,2105
20240306,130700,11191464720,13980,13980,13980,13970,792
20240306,130600,11180398690,13970,13970,13980,13970,1814
20240306,130500,11155056490,13960,13970,13980,13960,570
20240306,130400,11147097400,13970,13960,13980,13950,3400
20240306,130300,11099582730,13950,13960,13960,13940,2033
20240306,130200,11071220560,13960,13960,13970,13950,2221
20240306,130100,11040220040,13960,13970,13970,13950,640
20240306,130000,11031286920,13960,13960,13970,13960,1155
20240306,125900,11015161380,13960,13940,13980,13940,3133
20240306,125800,10971402710,13940,13940,13950,13940,6327
20240306,125700,10883172980,13940,13930,13940,13930,2776
20240306,125600,10844493590,13930,13920,13930,13920,2503
20240306,125500,10809629530,13930,13920,13940,13920,4425
20240306,125400,10747993360,13930,13920,13930,13920,263
20240306,125300,10744331340,13930,13920,13930,13920,315
20240306,125200,10739946360,13930,13910,13930,13910,860
20240306,125100,10727977350,13920,13920,13930,13910,6830
20240306,125000,10632880200,13910,13920,13920,13910,1595
20240306,124900,10610691770,13920,13920,13920,13910,997
20240306,124800,10596818800,13920,13910,13920,13910,401
20240306,124700,10591238590,13920,13920,13920,13910,559
20240306,124600,10583459380,13910,13920,13920,13910,1297
20240306,124500,10565410440,13920,13920,13920,13910,4307
20240306,124400,10505465720,13920,13910,13920,13910,355
20240306,124300,10500525600,13910,13920,13920,13910,2034
20240306,124200,10472214160,13920,13920,13920,13920,1124
20240306,124100,10456568080,13920,13930,13930,13920,463
20240306,124000,10450120890,13920,13920,13920,13910,1116
20240306,123900,10434587710,13920,13920,13920,13910,1685
20240306,123800,10411133830,13920,13920,13930,13920,266
20240306,123700,10407431090,13920,13920,13920,13920,1501
20240306,123600,10386537170,13930,13930,13930,13910,3820
20240306,123500,10333363880,13930,13920,13930,13920,1519
20240306,123400,10312219380,13920,13920,13920,13910,1509
20240306,123300,10291215620,13920,13920,13920,13910,1950
20240306,123200,10264075400,13920,13920,13930,13920,937
20240306,123100,10251032350,13930,13920,13930,13910,519
20240306,123000,10243809410,13920,13920,13920,13910,2746
20240306,122900,10205607170,13920,13930,13930,13910,1834
20240306,122800,10180073920,13930,13930,13930,13920,2394
20240306,122700,10146737460,13930,13920,13930,13910,2364
20240306,122600,10113811800,13920,13920,13920,13910,948
20240306,122500,10100617960,13920,13920,13920,13910,757
20240306,122400,10090082230,13920,13920,13920,13910,1922
20240306,122300,10063329520,13920,13920,13920,13920,945
20240306,122200,10050175120,13920,13920,13930,13910,8398
20240306,122100,9933269430,13930,13920,13930,13920,195
20240306,122000,9930554400,13920,13930,13930,13920,354
20240306,121900,9925626700,13920,13920,13930,13920,181
20240306,121800,9923107170,13920,13920,13930,13920,1473
20240306,121700,9902602910,13920,13930,13930,13920,530
20240306,121600,9895221430,13930,13920,13930,13910,2758
20240306,121500,9856824710,13920,13920,13920,13910,1754
20240306,121400,9832412180,13920,13920,13930,13920,655
20240306,121300,9823294570,13920,13920,13920,13920,817
20240306,121200,9811921930,13920,13920,13930,13920,565
20240306,121100,9804054030,13920,13940,13940,13920,2505
20240306,121000,9769178500,13930,13930,13930,13930,1035
20240306,120900,9754760950,13930,13920,13930,13920,1338
20240306,120800,9736124390,13930,13930,13930,13920,1846
20240306,120700,9710410790,13930,13940,13940,13930,508
20240306,120600,9703334320,13940,13930,13940,13930,365
20240306,120500,9698249850,13930,13920,13930,13910,1958
20240306,120400,9670989270,13920,13920,13920,13910,687
20240306,120300,9661428180,13920,13920,13920,13920,1366
20240306,120200,9642413460,13920,13940,13940,13920,4662
20240306,120100,9577516520,13930,13920,13940,13920,2260
20240306,120000,9546044730,13920,13930,13930,13920,2708
20240306,115900,9508346660,13930,13920,13930,13920,1053
20240306,115800,9493688780,13920,13920,13930,13920,1048
20240306,115700,9479096850,13920,13930,13940,13920,2543
20240306,115600,9443686750,13930,13930,13940,13930,1574
20240306,115500,9421760330,13930,13920,13930,13910,2208
20240306,115400,9391020640,13920,13920,13920,13910,1281
20240306,115300,9373190690,13910,13930,13930,13910,3077
20240306,115200,9330357800,13920,13920,13930,13920,417
20240306,115100,9324550960,13930,13930,13940,13920,4747
20240306,115000,9258461590,13930,13930,13940,13930,777
20240306,114900,9247634370,13930,13930,13940,13920,2045
20240306,114800,9219151160,13930,13930,13940,13920,7537
20240306,114700,9114102730,13920,13930,13930,13920,994
20240306,114600,9100258060,13930,13920,13930,13920,6085
20240306,114500,9015500330,13930,13920,13930,13920,2638
20240306,114400,8978777860,13920,13920,13930,13920,407
20240306,114300,8973111520,13920,13920,13930,13920,690
20240306,114200,8963502320,13930,13920,13930,13910,10128
20240306,114100,8822455790,13920,13920,13930,13920,1981
20240306,114000,8794878680,13930,13920,13930,13920,1049
20240306,113900,8780271080,13920,13920,13930,13910,4667
20240306,113800,8715306130,13910,13910,13920,13910,731
20240306,113700,8705132890,13910,13910,13920,13910,388
20240306,113600,8699735410,13910,13910,13920,13910,3003
20240306,113500,8657938860,13920,13910,13920,13910,2504
20240306,113400,8623089800,13910,13920,13920,13910,3512
20240306,113300,8574236270,13910,13910,13920,13910,698
20240306,113200,8564524500,13910,13910,13920,13910,858
20240306,113100,8552587760,13920,13910,13920,13910,384
20240306,113000,8547245580,13910,13920,13930,13910,5477
20240306,112900,8471009090,13920,13920,13930,13920,3304
20240306,112800,8425017270,13930,13910,13930,13910,1151
20240306,112700,8408995370,13920,13920,13920,13910,3763
20240306,112600,8356615780,13920,13930,13930,13910,2052
20240306,112500,8328052200,13930,13920,13930,13910,5127
20240306,112400,8256678240,13930,13920,13930,13920,494
20240306,112300,8249801630,13930,13920,13930,13920,3295
20240306,112200,8203934020,13920,13920,13930,13910,718
20240306,112100,8193941220,13910,13920,13920,13910,3620
20240306,112000,8143556180,13920,13920,13930,13920,548
20240306,111900,8135927090,13920,13920,13930,13920,2438
20240306,111800,8101989750,13920,13930,13930,13920,732
20240306,111700,8091799460,13930,13920,13930,13920,753
20240306,111600,8081317570,13920,13920,13920,13910,1495
20240306,111500,8060507190,13920,13920,13930,13910,4332
20240306,111400,8000204510,13910,13920,13920,13910,971
20240306,111300,7986695400,13920,13920,13920,13910,1765
20240306,111200,7962129520,13920,13930,13930,13910,12124
20240306,111100,7793367970,13930,13920,13930,13920,777
20240306,111000,7782545970,13920,13930,13930,13920,13080
20240306,110900,7600363690,13920,13930,13930,13920,1018
20240306,110800,7586193120,13930,13920,13930,13920,1763
20240306,110700,7561643540,13920,13930,13930,13920,1550
20240306,110600,7540059460,13930,13920,13930,13920,7166
20240306,110500,7440305660,13920,13930,13930,13920,1331
20240306,110400,7421774100,13920,13930,13930,13920,1279
20240306,110300,7403968730,13920,13930,13940,13920,12282
20240306,110200,7232882430,13930,13940,13940,13930,602
20240306,110100,7224496510,13930,13940,13940,13930,2308
20240306,110000,7192344070,13940,13930,13940,13930,862
20240306,105900,7180332890,13930,13940,13940,13930,1491
20240306,105800,7159558550,13930,13940,13950,13930,2721
20240306,105700,7121632150,13940,13940,13950,13930,9062
20240306,105600,6995308600,13940,13940,13950,13940,754
20240306,105500,6984796540,13940,13960,13960,13940,2874
20240306,105400,6944710420,13960,13960,13960,13950,1408
20240306,105300,6925056260,13960,13960,13960,13960,822
20240306,105200,6913581140,13970,13960,13970,13950,1032
20240306,105100,6899175790,13960,13960,13960,13950,1664
20240306,105000,6875948450,13950,13940,13950,13940,3922
20240306,104900,6821244610,13940,13940,13950,13940,476
20240306,104800,6814608170,13940,13940,13950,13940,2861
20240306,104700,6774724740,13940,13950,13950,13940,287
20240306,104600,6770723920,13940,13950,13950,13940,2401
20240306,104500,6737237750,13950,13960,13960,13950,3295
20240306,104400,6691272290,13950,13960,13960,13950,2007
20240306,104300,6663273620,13950,13950,13960,13950,711
20240306,104200,6653355070,13950,13960,13960,13950,2417
20240306,104100,6619615590,13960,13970,13970,13960,1984
20240306,104000,6591918250,13970,13960,13970,13960,403
20240306,103900,6586291980,13970,13960,13970,13960,937
20240306,103800,6573205890,13960,13970,13980,13960,2186
20240306,103700,6542680240,13970,13950,13970,13940,1926
20240306,103600,6515805140,13950,13950,13960,13950,584
20240306,103500,6507656740,13950,13950,13960,13950,990
20240306,103400,6493843400,13960,13950,13960,13940,351
20240306,103300,6488945190,13950,13950,13960,13940,3550
20240306,103200,6439427810,13960,13950,13960,13950,893
20240306,103100,6426966730,13940,13950,13960,13940,9688
20240306,103000,6291855870,13950,13940,13960,13940,3272
20240306,102900,6246210820,13940,13950,13960,13940,2319
20240306,102800,6213865150,13950,13960,13960,13950,9538
20240306,102700,6080797500,13960,13970,13980,13960,1561
20240306,102600,6058984490,13980,13970,13980,13970,264
20240306,102500,6055296380,13970,13980,13980,13960,634
20240306,102400,6046436860,13970,13960,13970,13950,13785
20240306,102300,5853897460,13960,13960,13960,13950,2392
20240306,102200,5820505500,13960,13960,13970,13960,5755
20240306,102100,5740164640,13960,13980,13980,13960,1120
20240306,102000,5724520130,13980,13980,13990,13970,4409
20240306,101900,5662890440,13980,13990,13990,13980,767
20240306,101800,5652163660,13980,13980,13990,13980,619
20240306,101700,5643508410,13990,13990,14000,13980,2866
20240306,101600,5603414000,13980,13990,13990,13980,1027
20240306,101500,5589052620,13990,13990,13990,13980,671
20240306,101400,5579671760,13990,14000,14000,13980,1157
20240306,101300,5563486400,14000,13990,14000,13980,2903
20240306,101200,5522873940,14000,13990,14000,13990,6715
20240306,101100,5428893220,14000,13990,14000,13990,4448
20240306,101000,5366645830,14000,14000,14000,13990,5537
20240306,100900,5289146640,14000,14000,14000,13990,3046
20240306,100800,5246527490,14000,14010,14010,14000,1276
20240306,100700,5228658220,14010,13990,14010,13990,7899
20240306,100600,5118012370,13990,14000,14010,13990,681
20240306,100500,5108483230,14000,14000,14010,13990,1099
20240306,100400,5093099500,14000,14010,14010,14000,4757
20240306,100300,5026500700,14010,14000,14010,14000,743
20240306,100200,5016095370,14010,14000,14010,14000,518
20240306,100100,5008842290,14000,14000,14010,14000,2006
20240306,100000,4980748730,13990,14010,14010,13990,5725
20240306,095900,4900576970,14000,14010,14010,13990,986
20240306,095800,4886773440,14010,14000,14010,14000,590
20240306,095700,4878511470,14000,14000,14010,14000,11213
20240306,095600,4721491940,13990,14000,14000,13990,1344
20240306,095500,4702685820,14000,14000,14000,13990,712
20240306,095400,4692720800,14000,14000,14000,13990,2673
20240306,095300,4655300760,14000,14000,14000,13990,871
20240306,095200,4643109680,14000,13990,14000,13990,5949
20240306,095100,4559825930,14000,14000,14010,13990,9218
20240306,095000,4430772240,14000,14010,14010,14000,3173
20240306,094900,4386345920,14000,14000,14010,14000,1557
20240306,094800,4364539070,14000,14000,14010,14000,2030
20240306,094700,4336116850,14000,14010,14010,14000,1102
20240306,094600,4320678450,14010,14010,14020,14000,3307
20240306,094500,4274346960,14030,14020,14030,14020,26411
20240306,094400,3903989160,14010,14020,14020,14010,812
20240306,094300,3892608730,14010,14010,14020,14010,411
20240306,094200,3886848920,14010,13980,14010,13980,2117
20240306,094100,3857213740,13990,14010,14010,13990,5743
20240306,094000,3776815380,14000,14020,14020,14000,7410
20240306,093900,3673002360,14020,14020,14030,14020,1782
20240306,093800,3648010200,14020,14020,14030,14020,4530
20240306,093700,3584494780,14020,14010,14020,14000,3289
20240306,093600,3538415810,14000,14000,14010,13980,10542
20240306,093500,3390831040,14000,13990,14000,13980,3096
20240306,093400,3347520800,13990,13980,13990,13970,4180
20240306,093300,3289065670,13990,13990,13990,13980,2471
20240306,093200,3254514190,13980,14000,14000,13980,8175
20240306,093100,3140088700,14000,13980,14000,13970,14326
20240306,093000,2939607300,13980,13970,13980,13970,1965
20240306,092900,2912142330,13970,13980,13990,13960,2881
20240306,092800,2871873180,13980,13980,13980,13960,6803
20240306,092700,2776802820,13980,13980,13980,13960,5858
20240306,092600,2694954760,13980,13980,13990,13970,6156
20240306,092500,2608892680,13980,13960,13980,13960,3979
20240306,092400,2553311380,13960,13940,13960,13930,13348
20240306,092300,2367235810,13930,13940,13940,13930,4182
20240306,092200,2308977500,13940,13940,13950,13930,5437
20240306,092100,2233180950,13930,13940,13940,13930,1908
20240306,092000,2206595950,13940,13960,13970,13940,6324
20240306,091900,2118326450,13970,13980,13980,13960,3412
20240306,091800,2070648700,13990,13980,13990,13970,9175
20240306,091700,1942462260,13970,13980,13990,13970,8795
20240306,091600,1819470920,13980,13950,13980,13940,6865
20240306,091500,1723592630,13940,13920,13950,13910,18050
20240306,091400,1472185870,13920,13930,13930,13910,4765
20240306,091300,1405856830,13930,13920,13930,13910,4418
20240306,091200,1344359960,13930,13940,13940,13920,1835
20240306,091100,1318794720,13920,13920,13930,13910,10761
20240306,091000,1168932640,13920,13920,13920,13910,2816
20240306,090900,1129744940,13920,13930,13930,13910,2634
20240306,090800,1093076070,13920,13930,13940,13920,6925
20240306,090700,996632420,13930,13910,13950,13910,5107
20240306,090600,925530840,13910,13910,13910,13900,3881
20240306,090500,871565770,13910,13890,13910,13890,11145
20240306,090400,716671450,13900,13930,13950,13890,26916
20240306,090300,342152310,13940,13930,13950,13930,3150
20240306,090200,298250490,13930,13920,13940,13920,6257
20240306,090100,211086330,13930,13950,13950,13920,3064
20240306,090000,168409970,13950,13920,13960,13910,11995