KissMeData/051370/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192900,7665506490,13700,13700,13700,13700,23989
20240308,192800,7665506490,13700,13700,13700,13700,0
20240308,192700,7665506490,13700,13700,13700,13700,0
20240308,192600,7665506490,13700,13700,13700,13700,0
20240308,192500,7665506490,13700,13700,13700,13700,0
20240308,192400,7665506490,13700,13700,13700,13700,0
20240308,192300,7665506490,13700,13700,13700,13700,0
20240308,192200,7665506490,13700,13700,13700,13700,0
20240308,192100,7665506490,13700,13700,13700,13700,0
20240308,192000,7665506490,13700,13700,13700,13700,0
20240308,191900,7665506490,13700,13700,13700,13700,0
20240308,191800,7665506490,13700,13700,13700,13700,0
20240308,191700,7665506490,13700,13700,13700,13700,0
20240308,191600,7665506490,13700,13700,13700,13700,0
20240308,191500,7665506490,13700,13700,13700,13700,0
20240308,191400,7665506490,13700,13700,13700,13700,0
20240308,191300,7665506490,13700,13700,13700,13700,0
20240308,191200,7665506490,13700,13700,13700,13700,0
20240308,191100,7665506490,13700,13700,13700,13700,0
20240308,191000,7665506490,13700,13700,13700,13700,0
20240308,190900,7665506490,13700,13700,13700,13700,0
20240308,190800,7665506490,13700,13700,13700,13700,0
20240308,190700,7665506490,13700,13700,13700,13700,0
20240308,190600,7665506490,13700,13700,13700,13700,0
20240308,190500,7665506490,13700,13700,13700,13700,0
20240308,190400,7665506490,13700,13700,13700,13700,0
20240308,190300,7665506490,13700,13700,13700,13700,0
20240308,190200,7665506490,13700,13700,13700,13700,0
20240308,190100,7665506490,13700,13700,13700,13700,0
20240308,190000,7665506490,13700,13700,13700,13700,0
20240308,185900,7665506490,13700,13700,13700,13700,23989
20240308,185800,7665506490,13700,13700,13700,13700,0
20240308,185700,7665506490,13700,13700,13700,13700,0
20240308,185600,7665506490,13700,13700,13700,13700,0
20240308,185500,7665506490,13700,13700,13700,13700,0
20240308,185400,7665506490,13700,13700,13700,13700,0
20240308,185300,7665506490,13700,13700,13700,13700,0
20240308,185200,7665506490,13700,13700,13700,13700,0
20240308,185100,7665506490,13700,13700,13700,13700,0
20240308,185000,7665506490,13700,13700,13700,13700,0
20240308,184900,7665506490,13700,13700,13700,13700,0
20240308,184800,7665506490,13700,13700,13700,13700,0
20240308,184700,7665506490,13700,13700,13700,13700,0
20240308,184600,7665506490,13700,13700,13700,13700,0
20240308,184500,7665506490,13700,13700,13700,13700,0
20240308,184400,7665506490,13700,13700,13700,13700,0
20240308,184300,7665506490,13700,13700,13700,13700,0
20240308,184200,7665506490,13700,13700,13700,13700,0
20240308,184100,7665506490,13700,13700,13700,13700,0
20240308,184000,7665506490,13700,13700,13700,13700,0
20240308,183900,7665506490,13700,13700,13700,13700,0
20240308,183800,7665506490,13700,13700,13700,13700,0
20240308,183700,7665506490,13700,13700,13700,13700,0
20240308,183600,7665506490,13700,13700,13700,13700,0
20240308,183500,7665506490,13700,13700,13700,13700,0
20240308,183400,7665506490,13700,13700,13700,13700,0
20240308,183300,7665506490,13700,13700,13700,13700,0
20240308,183200,7665506490,13700,13700,13700,13700,0
20240308,183100,7665506490,13700,13700,13700,13700,0
20240308,183000,7665506490,13700,13700,13700,13700,0
20240308,182900,7665506490,13700,13700,13700,13700,23989
20240308,182800,7665506490,13700,13700,13700,13700,0
20240308,182700,7665506490,13700,13700,13700,13700,0
20240308,182600,7665506490,13700,13700,13700,13700,0
20240308,182500,7665506490,13700,13700,13700,13700,0
20240308,182400,7665506490,13700,13700,13700,13700,0
20240308,182300,7665506490,13700,13700,13700,13700,0
20240308,182200,7665506490,13700,13700,13700,13700,0
20240308,182100,7665506490,13700,13700,13700,13700,0
20240308,182000,7665506490,13700,13700,13700,13700,0
20240308,181900,7665506490,13700,13700,13700,13700,0
20240308,181800,7665506490,13700,13700,13700,13700,0
20240308,181700,7665506490,13700,13700,13700,13700,0
20240308,181600,7665506490,13700,13700,13700,13700,0
20240308,181500,7665506490,13700,13700,13700,13700,0
20240308,181400,7665506490,13700,13700,13700,13700,0
20240308,181300,7665506490,13700,13700,13700,13700,0
20240308,181200,7665506490,13700,13700,13700,13700,0
20240308,181100,7665506490,13700,13700,13700,13700,0
20240308,181000,7665506490,13700,13700,13700,13700,0
20240308,180900,7665506490,13700,13700,13700,13700,0
20240308,180800,7665506490,13700,13700,13700,13700,0
20240308,180700,7665506490,13700,13700,13700,13700,0
20240308,180600,7665506490,13700,13700,13700,13700,0
20240308,180500,7665506490,13700,13700,13700,13700,0
20240308,180400,7665506490,13700,13700,13700,13700,0
20240308,180300,7665506490,13700,13700,13700,13700,0
20240308,180200,7665506490,13700,13700,13700,13700,0
20240308,180100,7665506490,13700,13700,13700,13700,0
20240308,180000,7665506490,13700,13700,13700,13700,0
20240308,175900,7665506490,13700,13700,13700,13700,23989
20240308,175800,7665506490,13700,13700,13700,13700,0
20240308,175700,7665506490,13700,13700,13700,13700,0
20240308,175600,7665506490,13700,13700,13700,13700,0
20240308,175500,7665506490,13700,13700,13700,13700,0
20240308,175400,7665506490,13700,13700,13700,13700,0
20240308,175300,7665506490,13700,13700,13700,13700,0
20240308,175200,7665506490,13700,13700,13700,13700,0
20240308,175100,7665506490,13700,13700,13700,13700,0
20240308,175000,7665506490,13700,13700,13700,13700,0
20240308,174900,7665506490,13700,13700,13700,13700,0
20240308,174800,7665506490,13700,13700,13700,13700,0
20240308,174700,7665506490,13700,13700,13700,13700,0
20240308,174600,7665506490,13700,13700,13700,13700,0
20240308,174500,7665506490,13700,13700,13700,13700,0
20240308,174400,7665506490,13700,13700,13700,13700,0
20240308,174300,7665506490,13700,13700,13700,13700,0
20240308,174200,7665506490,13700,13700,13700,13700,0
20240308,174100,7665506490,13700,13700,13700,13700,0
20240308,174000,7665506490,13700,13700,13700,13700,0
20240308,173900,7665506490,13700,13700,13700,13700,0
20240308,173800,7665506490,13700,13700,13700,13700,0
20240308,173700,7665506490,13700,13700,13700,13700,0
20240308,173600,7665506490,13700,13700,13700,13700,0
20240308,173500,7665506490,13700,13700,13700,13700,0
20240308,173400,7665506490,13700,13700,13700,13700,0
20240308,173300,7665506490,13700,13700,13700,13700,0
20240308,173200,7665506490,13700,13700,13700,13700,0
20240308,173100,7665506490,13700,13700,13700,13700,0
20240308,173000,7665506490,13700,13700,13700,13700,0
20240308,172900,7665506490,13700,13700,13700,13700,23989
20240308,172800,7665506490,13700,13700,13700,13700,0
20240308,172700,7665506490,13700,13700,13700,13700,0
20240308,172600,7665506490,13700,13700,13700,13700,0
20240308,172500,7665506490,13700,13700,13700,13700,0
20240308,172400,7665506490,13700,13700,13700,13700,0
20240308,172300,7665506490,13700,13700,13700,13700,0
20240308,172200,7665506490,13700,13700,13700,13700,0
20240308,172100,7665506490,13700,13700,13700,13700,0
20240308,172000,7665506490,13700,13700,13700,13700,0
20240308,171900,7665506490,13700,13700,13700,13700,0
20240308,171800,7665506490,13700,13700,13700,13700,0
20240308,171700,7665506490,13700,13700,13700,13700,0
20240308,171600,7665506490,13700,13700,13700,13700,0
20240308,171500,7665506490,13700,13700,13700,13700,0
20240308,171400,7665506490,13700,13700,13700,13700,0
20240308,171300,7665506490,13700,13700,13700,13700,0
20240308,171200,7665506490,13700,13700,13700,13700,0
20240308,171100,7665506490,13700,13700,13700,13700,0
20240308,171000,7665506490,13700,13700,13700,13700,0
20240308,170900,7665506490,13700,13700,13700,13700,0
20240308,170800,7665506490,13700,13700,13700,13700,0
20240308,170700,7665506490,13700,13700,13700,13700,0
20240308,170600,7665506490,13700,13700,13700,13700,0
20240308,170500,7665506490,13700,13700,13700,13700,0
20240308,170400,7665506490,13700,13700,13700,13700,0
20240308,170300,7665506490,13700,13700,13700,13700,0
20240308,170200,7665506490,13700,13700,13700,13700,0
20240308,170100,7665506490,13700,13700,13700,13700,0
20240308,170000,7665506490,13700,13700,13700,13700,0
20240308,165900,7665506490,13700,13700,13700,13700,23989
20240308,165800,7665506490,13700,13700,13700,13700,0
20240308,165700,7665506490,13700,13700,13700,13700,0
20240308,165600,7665506490,13700,13700,13700,13700,0
20240308,165500,7665506490,13700,13700,13700,13700,0
20240308,165400,7665506490,13700,13700,13700,13700,0
20240308,165300,7665506490,13700,13700,13700,13700,0
20240308,165200,7665506490,13700,13700,13700,13700,0
20240308,165100,7665506490,13700,13700,13700,13700,0
20240308,165000,7665506490,13700,13700,13700,13700,0
20240308,164900,7665506490,13700,13700,13700,13700,0
20240308,164800,7665506490,13700,13700,13700,13700,0
20240308,164700,7665506490,13700,13700,13700,13700,0
20240308,164600,7665506490,13700,13700,13700,13700,0
20240308,164500,7665506490,13700,13700,13700,13700,0
20240308,164400,7665506490,13700,13700,13700,13700,0
20240308,164300,7665506490,13700,13700,13700,13700,0
20240308,164200,7665506490,13700,13700,13700,13700,0
20240308,164100,7665506490,13700,13700,13700,13700,0
20240308,164000,7665506490,13700,13700,13700,13700,0
20240308,163900,7665506490,13700,13700,13700,13700,0
20240308,163800,7665506490,13700,13700,13700,13700,0
20240308,163700,7665506490,13700,13700,13700,13700,0
20240308,163600,7665506490,13700,13700,13700,13700,0
20240308,163500,7665506490,13700,13700,13700,13700,0
20240308,163400,7665506490,13700,13700,13700,13700,0
20240308,163300,7665506490,13700,13700,13700,13700,0
20240308,163200,7665506490,13700,13700,13700,13700,0
20240308,163100,7665506490,13700,13700,13700,13700,0
20240308,163000,7665506490,13700,13700,13700,13700,0
20240308,162900,7665506490,13700,13700,13700,13700,23989
20240308,162800,7665506490,13700,13700,13700,13700,0
20240308,162700,7665506490,13700,13700,13700,13700,0
20240308,162600,7665506490,13700,13700,13700,13700,0
20240308,162500,7665506490,13700,13700,13700,13700,0
20240308,162400,7665506490,13700,13700,13700,13700,0
20240308,162300,7665506490,13700,13700,13700,13700,0
20240308,162200,7665506490,13700,13700,13700,13700,0
20240308,162100,7665506490,13700,13700,13700,13700,0
20240308,162000,7665506490,13700,13700,13700,13700,0
20240308,161900,7665506490,13700,13700,13700,13700,0
20240308,161800,7665506490,13700,13700,13700,13700,0
20240308,161700,7665506490,13700,13700,13700,13700,0
20240308,161600,7665506490,13700,13700,13700,13700,0
20240308,161500,7665506490,13700,13700,13700,13700,0
20240308,161400,7665506490,13700,13700,13700,13700,0
20240308,161300,7665506490,13700,13700,13700,13700,0
20240308,161200,7665506490,13700,13700,13700,13700,0
20240308,161100,7665506490,13700,13700,13700,13700,0
20240308,161000,7665506490,13700,13700,13700,13700,0
20240308,160900,7665506490,13700,13700,13700,13700,0
20240308,160800,7665506490,13700,13700,13700,13700,0
20240308,160700,7665506490,13700,13700,13700,13700,0
20240308,160600,7665506490,13700,13700,13700,13700,0
20240308,160500,7665506490,13700,13700,13700,13700,0
20240308,160400,7665506490,13700,13700,13700,13700,0
20240308,160300,7665506490,13700,13700,13700,13700,0
20240308,160200,7665506490,13700,13700,13700,13700,0
20240308,160100,7665506490,13700,13700,13700,13700,0
20240308,160000,7665506490,13700,13700,13700,13700,0
20240308,155900,7665506490,13700,13700,13700,13700,23989
20240308,155800,7665506490,13700,13700,13700,13700,0
20240308,155700,7665506490,13700,13700,13700,13700,0
20240308,155600,7665506490,13700,13700,13700,13700,0
20240308,155500,7665506490,13700,13700,13700,13700,0
20240308,155400,7665506490,13700,13700,13700,13700,0
20240308,155300,7665506490,13700,13700,13700,13700,0
20240308,155200,7665506490,13700,13700,13700,13700,0
20240308,155100,7665506490,13700,13700,13700,13700,0
20240308,155000,7665506490,13700,13700,13700,13700,0
20240308,154900,7665506490,13700,13700,13700,13700,0
20240308,154800,7665506490,13700,13700,13700,13700,0
20240308,154700,7665506490,13700,13700,13700,13700,0
20240308,154600,7665506490,13700,13700,13700,13700,0
20240308,154500,7665506490,13700,13700,13700,13700,0
20240308,154400,7665506490,13700,13700,13700,13700,0
20240308,154300,7665506490,13700,13700,13700,13700,0
20240308,154200,7665506490,13700,13700,13700,13700,0
20240308,154100,7665506490,13700,13700,13700,13700,0
20240308,154000,7665506490,13700,13700,13700,13700,0
20240308,153900,7665506490,13700,13700,13700,13700,0
20240308,153800,7665506490,13700,13700,13700,13700,0
20240308,153700,7665506490,13700,13700,13700,13700,0
20240308,153600,7665506490,13700,13700,13700,13700,0
20240308,153500,7665506490,13700,13700,13700,13700,0
20240308,153400,7665506490,13700,13700,13700,13700,0
20240308,153300,7665506490,13700,13700,13700,13700,0
20240308,153200,7665506490,13700,13700,13700,13700,0
20240308,153100,7665506490,13700,13700,13700,13700,0
20240308,153000,7665506490,13700,13700,13700,13700,23989
20240308,152900,7336857190,13750,13750,13750,13750,0
20240308,152800,7336857190,13750,13750,13750,13750,0
20240308,152700,7336857190,13750,13750,13750,13750,0
20240308,152600,7336857190,13750,13750,13750,13750,0
20240308,152500,7336857190,13750,13750,13750,13750,0
20240308,152400,7336857190,13750,13750,13750,13750,0
20240308,152300,7336857190,13750,13750,13750,13750,0
20240308,152200,7336857190,13750,13750,13750,13750,0
20240308,152100,7336857190,13750,13750,13750,13750,0
20240308,152000,7336857190,13750,13750,13750,13750,0
20240308,151900,7336857190,13750,13740,13750,13730,4297
20240308,151800,7277825760,13740,13770,13770,13740,985
20240308,151700,7264286580,13760,13760,13770,13750,3713
20240308,151600,7213221410,13750,13750,13770,13740,3571
20240308,151500,7164118330,13760,13770,13770,13740,1600
20240308,151400,7142116830,13760,13750,13770,13740,644
20240308,151300,7133256880,13750,13750,13750,13730,511
20240308,151200,7126240310,13740,13760,13760,13730,1851
20240308,151100,7100810850,13750,13760,13770,13750,490
20240308,151000,7094071320,13760,13760,13760,13750,348
20240308,150900,7089284450,13760,13750,13760,13750,53
20240308,150800,7088555180,13760,13760,13760,13760,975
20240308,150700,7075139180,13750,13760,13760,13740,481
20240308,150600,7068527960,13750,13770,13770,13730,538
20240308,150500,7061139490,13730,13770,13780,13720,7946
20240308,150400,6951970180,13790,13790,13810,13770,17
20240308,150300,6951735930,13770,13780,13780,13770,8
20240308,150200,6951625720,13750,13790,13800,13750,1114
20240308,150100,6936300410,13800,13770,13800,13750,292
20240308,150000,6932281650,13770,13760,13770,13760,85
20240308,145900,6931111950,13760,13760,13770,13750,1209
20240308,145800,6914476210,13760,13780,13780,13760,117
20240308,145700,6912865750,13780,13770,13780,13770,416
20240308,145600,6907137420,13780,13780,13780,13780,466
20240308,145500,6900715940,13750,13780,13780,13750,1212
20240308,145400,6884036780,13810,13800,13810,13780,262
20240308,145300,6880424720,13800,13800,13800,13800,1
20240308,145200,6880410920,13810,13810,13810,13780,1191
20240308,145100,6863980770,13790,13820,13820,13780,3029
20240308,145000,6822202650,13820,13850,13850,13820,601
20240308,144900,6813896610,13850,13830,13850,13830,1477
20240308,144800,6793456190,13840,13820,13840,13810,465
20240308,144700,6787026500,13820,13830,13830,13810,20
20240308,144600,6786749940,13830,13820,13830,13820,190
20240308,144500,6784123980,13820,13820,13820,13800,612
20240308,144400,6775672160,13810,13810,13820,13810,18
20240308,144300,6775423500,13810,13810,13810,13810,695
20240308,144200,6765825550,13780,13780,13810,13780,102
20240308,144100,6764419930,13780,13780,13810,13780,180
20240308,144000,6761936480,13810,13790,13810,13790,538
20240308,143900,6754516180,13790,13790,13790,13790,30
20240308,143800,6754102480,13790,13780,13790,13770,872
20240308,143700,6742080720,13780,13780,13780,13780,54
20240308,143600,6741336600,13760,13780,13780,13760,55
20240308,143500,6740579680,13750,13770,13770,13750,1437
20240308,143400,6720799750,13770,13750,13770,13740,315
20240308,143300,6716469500,13760,13750,13760,13750,331
20240308,143200,6711915730,13750,13750,13750,13750,203
20240308,143100,6709124480,13750,13730,13750,13720,1771
20240308,143000,6684815250,13720,13770,13770,13720,231
20240308,142900,6681643250,13720,13780,13780,13720,6126
20240308,142800,6597442700,13770,13770,13770,13770,140
20240308,142700,6595514900,13770,13770,13770,13770,833
20240308,142600,6584044490,13770,13760,13770,13760,1416
20240308,142500,6564559090,13770,13780,13790,13770,3759
20240308,142400,6512772850,13780,13790,13790,13780,1291
20240308,142300,6494982860,13790,13790,13790,13790,424
20240308,142200,6489135900,13790,13790,13790,13790,723
20240308,142100,6479165730,13790,13800,13800,13790,966
20240308,142000,6465844500,13800,13790,13800,13790,169
20240308,141900,6463513700,13800,13790,13800,13790,26
20240308,141800,6463155130,13790,13790,13790,13790,492
20240308,141700,6456370450,13790,13780,13790,13780,588
20240308,141600,6448262870,13780,13810,13810,13780,675
20240308,141500,6438953140,13810,13800,13810,13790,4395
20240308,141400,6378330170,13800,13810,13810,13800,1115
20240308,141300,6362933720,13810,13830,13830,13810,599
20240308,141200,6354661490,13830,13820,13830,13810,178
20240308,141100,6352203200,13830,13810,13830,13810,43
20240308,141000,6351609330,13810,13810,13830,13810,123
20240308,140900,6349910660,13810,13810,13820,13810,743
20240308,140800,6339643590,13810,13800,13810,13800,48
20240308,140700,6338981090,13820,13800,13820,13800,633
20240308,140600,6330245390,13800,13810,13810,13800,1284
20240308,140500,6312524760,13810,13820,13820,13800,156
20240308,140400,6310371380,13820,13810,13820,13800,710
20240308,140300,6300570110,13810,13820,13820,13810,503
20240308,140200,6293620380,13830,13820,13830,13820,56
20240308,140100,6292846400,13820,13820,13820,13820,106
20240308,140000,6291381480,13820,13830,13830,13820,202
20240308,135900,6288589820,13820,13820,13820,13820,270
20240308,135800,6284858420,13820,13820,13820,13820,25
20240308,135700,6284512920,13830,13830,13830,13830,0
20240308,135600,6284512920,13830,13820,13830,13820,326
20240308,135500,6280006590,13820,13810,13820,13810,350
20240308,135400,6275171000,13810,13810,13810,13810,145
20240308,135300,6273168550,13820,13820,13820,13810,314
20240308,135200,6268830420,13820,13820,13820,13810,251
20240308,135100,6265362600,13810,13820,13820,13810,115
20240308,135000,6263774230,13820,13820,13820,13820,314
20240308,134900,6259434750,13800,13800,13820,13800,179
20240308,134800,6256964150,13800,13810,13810,13800,2433
20240308,134700,6223383660,13830,13830,13830,13820,71
20240308,134600,6222402030,13830,13830,13840,13830,111
20240308,134500,6220866790,13830,13840,13840,13810,2274
20240308,134400,6189449620,13850,13840,13850,13840,32
20240308,134300,6189006520,13840,13850,13860,13840,66
20240308,134200,6188092990,13820,13830,13830,13820,303
20240308,134100,6183902600,13830,13850,13850,13830,793
20240308,134000,6172934540,13840,13840,13840,13840,230
20240308,133900,6169751340,13840,13840,13840,13830,329
20240308,133800,6165198890,13830,13830,13830,13830,120
20240308,133700,6163539290,13840,13830,13840,13830,313
20240308,133600,6159208770,13830,13850,13850,13830,475
20240308,133500,6152639380,13870,13860,13880,13850,232
20240308,133400,6149423870,13860,13890,13890,13860,177
20240308,133300,6146969000,13900,13850,13900,13850,150
20240308,133200,6144889280,13860,13830,13860,13820,3627
20240308,133100,6094675290,13840,13810,13840,13810,205
20240308,133000,6091839240,13820,13820,13820,13820,103
20240308,132900,6090415780,13800,13800,13820,13800,522
20240308,132800,6083210240,13800,13800,13820,13790,1013
20240308,132700,6069229900,13800,13810,13820,13790,537
20240308,132600,6061819200,13800,13790,13820,13790,2166
20240308,132500,6031898550,13800,13790,13800,13790,1248
20240308,132400,6014680770,13800,13790,13800,13780,154
20240308,132300,6012557580,13790,13790,13800,13780,472
20240308,132200,6006049350,13790,13800,13800,13770,369
20240308,132100,6000967220,13770,13840,13840,13770,7410
20240308,132000,5898769220,13810,13850,13850,13810,2063
20240308,131900,5870271540,13810,13840,13860,13810,2355
20240308,131800,5837717960,13840,13860,13860,13820,3532
20240308,131700,5788812090,13860,13890,13890,13850,3663
20240308,131600,5738030650,13880,13910,13910,13880,1261
20240308,131500,5720515520,13910,13920,13920,13890,4934
20240308,131400,5651907690,13920,13940,13950,13920,1513
20240308,131300,5630832640,13950,13940,13950,13940,54
20240308,131200,5630079560,13940,13960,13960,13940,320
20240308,131100,5625617590,13960,13960,13970,13960,803
20240308,131000,5614407500,13960,13950,13960,13950,582
20240308,130900,5606283990,13950,13960,13960,13950,67
20240308,130800,5605349330,13940,13940,13940,13940,60
20240308,130700,5604512930,13940,13960,13960,13940,106
20240308,130600,5603034590,13960,13960,13960,13960,7
20240308,130500,5602936870,13930,13950,13960,13930,13
20240308,130400,5602755700,13920,13930,13930,13920,912
20240308,130300,5590055660,13920,13930,13950,13920,333
20240308,130200,5585420130,13940,13950,13950,13940,17
20240308,130100,5585183050,13920,13940,13940,13920,241
20240308,130000,5581826100,13960,13960,13970,13940,5053
20240308,125900,5511309230,13970,13960,13970,13960,438
20240308,125800,5505193990,13970,13970,13970,13960,281
20240308,125700,5501269950,13960,13970,13970,13960,199
20240308,125600,5498490920,13970,13970,13970,13970,252
20240308,125500,5494970480,13970,13980,13980,13970,542
20240308,125400,5487396770,13970,13970,13970,13970,121
20240308,125300,5485706400,13970,13970,13970,13970,1
20240308,125200,5485692430,13970,13970,13970,13970,99
20240308,125100,5484309400,13970,13970,13980,13970,26
20240308,125000,5483946160,13980,13980,13980,13980,109
20240308,124900,5482422340,13970,13980,13980,13970,211
20240308,124800,5479474560,13970,13970,13970,13960,358
20240308,124700,5474473510,13970,13970,13970,13960,861
20240308,124600,5462448600,13970,13970,13970,13970,344
20240308,124500,5457642920,13970,13980,13980,13970,376
20240308,124400,5452389620,13970,14000,14000,13970,1430
20240308,124300,5432398230,13990,14010,14010,13990,1984
20240308,124200,5404624970,14010,14010,14010,14010,490
20240308,124100,5397760070,14020,14010,14020,14010,527
20240308,124000,5390376750,14010,14030,14030,14010,327
20240308,123900,5385792640,14000,14020,14030,14000,2641
20240308,123800,5348810070,14030,14030,14030,14030,1
20240308,123700,5348796040,14050,14030,14050,14010,272
20240308,123600,5344983800,14050,14040,14060,14010,98
20240308,123500,5343609730,14040,14060,14060,14040,2651
20240308,123400,5306358690,14060,14060,14060,14060,136
20240308,123300,5304446530,14050,14050,14050,14050,863
20240308,123200,5292321380,14050,14060,14060,14050,25
20240308,123100,5291969920,14080,14050,14110,14050,509
20240308,123000,5284792540,14080,14040,14080,14040,79
20240308,122900,5283683050,14040,14020,14040,14020,24
20240308,122800,5283346530,14020,14030,14130,14020,931
20240308,122700,5270239020,14010,14010,14010,14010,153
20240308,122600,5268095490,14010,14000,14020,14000,813
20240308,122500,5256703980,14000,13990,14000,13990,16
20240308,122400,5256480130,13990,13980,13990,13980,966
20240308,122300,5242965970,13990,13980,14010,13980,117
20240308,122200,5241330150,13980,13980,13980,13980,498
20240308,122100,5234368110,13980,13990,13990,13980,108
20240308,122000,5232858250,14000,13980,14010,13960,129
20240308,121900,5231056390,14000,13980,14010,13980,30
20240308,121800,5230636510,14010,13970,14010,13960,470
20240308,121700,5224072250,13950,13980,13980,13940,5480
20240308,121600,5147550960,13980,13980,13980,13980,177
20240308,121500,5145076500,14010,14000,14010,14000,911
20240308,121400,5132322480,14000,14000,14000,14000,571
20240308,121300,5124328480,14000,14010,14010,14000,353
20240308,121200,5119384450,14010,13980,14010,13980,867
20240308,121100,5107249540,13980,13980,14000,13980,2017
20240308,121000,5079051860,13980,13980,14000,13980,798
20240308,120900,5067887880,14000,14000,14000,14000,1810
20240308,120800,5042547880,14000,14000,14000,14000,1
20240308,120700,5042533880,13970,13990,14010,13970,140
20240308,120600,5040577290,14010,13970,14010,13960,280
20240308,120500,5036664350,13970,13930,14010,13930,10
20240308,120400,5036524570,13920,13910,13930,13900,2573
20240308,120300,5000733270,13900,13970,13970,13900,6541
20240308,120200,4909542510,13980,13980,13980,13980,428
20240308,120100,4903559070,13980,13980,13980,13980,1540
20240308,120000,4882029870,13980,13990,13990,13980,278
20240308,115900,4878142570,13980,14000,14000,13980,1753
20240308,115800,4853605230,14000,14030,14030,14000,661
20240308,115700,4844342560,14050,14050,14050,14050,4
20240308,115600,4844286360,14070,14030,14070,14020,471
20240308,115500,4837681510,14030,14080,14080,14030,8600
20240308,115400,4716709560,14070,14080,14080,14070,1293
20240308,115300,4698516910,14070,14110,14110,14070,6035
20240308,115200,4613458990,14110,14110,14130,14110,167
20240308,115100,4611102420,14130,14130,14130,14130,0
20240308,115000,4611102420,14130,14130,14140,14130,15
20240308,114900,4610890460,14140,14130,14140,14130,13
20240308,114800,4610706720,14110,14130,14130,14110,1054
20240308,114700,4595815680,14120,14120,14120,14120,300
20240308,114600,4591579680,14120,14120,14120,14120,4
20240308,114500,4591523200,14110,14120,14120,14110,103
20240308,114400,4590069700,14120,14120,14120,14120,385
20240308,114300,4584633500,14120,14120,14120,14120,143
20240308,114200,4582614340,14110,14130,14140,14110,463
20240308,114100,4576077080,14130,14130,14140,14130,1072
20240308,114000,4560929710,14110,14130,14130,14110,631
20240308,113900,4552016460,14110,14110,14110,14110,167
20240308,113800,4549660090,14110,14110,14110,14110,43
20240308,113700,4549053360,14110,14130,14130,14110,157
20240308,113600,4546838050,14110,14120,14120,14110,280
20240308,113500,4542886020,14110,14110,14110,14110,649
20240308,113400,4533728630,14110,14130,14130,14110,705
20240308,113300,4523772700,14120,14120,14120,14120,316
20240308,113200,4519310780,14120,14120,14120,14110,1352
20240308,113100,4500233210,14120,14130,14130,14120,147
20240308,113000,4498156940,14140,14120,14140,14120,142
20240308,112900,4496151390,14120,14140,14140,14120,581
20240308,112800,4487946580,14140,14140,14150,14140,151
20240308,112700,4485811020,14140,14150,14150,14140,5
20240308,112600,4485740290,14160,14160,14160,14120,2803
20240308,112500,4446136900,14160,14150,14170,14150,1928
20240308,112400,4418845060,14150,14120,14150,14120,1814
20240308,112300,4393215340,14120,14120,14120,14110,652
20240308,112200,4384012610,14120,14130,14140,14120,1824
20240308,112100,4358229510,14130,14130,14130,14130,11
20240308,112000,4358074080,14130,14120,14130,14110,673
20240308,111900,4348568870,14120,14110,14120,14110,280
20240308,111800,4344615840,14110,14110,14110,14110,4
20240308,111700,4344559400,14080,14060,14110,14060,1965
20240308,111600,4316882140,14060,14060,14060,14060,7
20240308,111500,4316783720,14060,14050,14060,14050,945
20240308,111400,4303505870,14050,14050,14050,14050,169
20240308,111300,4301131420,14050,14050,14050,14050,1173
20240308,111200,4284650770,14050,14050,14050,14040,124
20240308,111100,4282909290,14040,14060,14070,14040,1134
20240308,111000,4266977700,14090,14080,14090,14060,471
20240308,110900,4260350710,14080,14070,14090,14070,69
20240308,110800,4259379380,14080,14060,14080,14060,463
20240308,110700,4252865550,14050,14050,14050,14050,234
20240308,110600,4249577850,14060,14060,14060,14040,357
20240308,110500,4244562030,14040,14060,14060,14040,409
20240308,110400,4238819450,14040,14060,14060,14040,184
20240308,110300,4236234640,14050,14040,14060,14040,84
20240308,110200,4235054710,14040,14050,14060,14040,309
20240308,110100,4230715270,14040,14040,14060,14030,808
20240308,110000,4219372500,14040,14050,14050,14040,2
20240308,105900,4219344410,14040,14040,14040,14040,0
20240308,105800,4219344410,14040,14060,14060,14040,963
20240308,105700,4205822080,14060,14060,14060,14060,151
20240308,105600,4203699020,14040,14050,14050,14040,581
20240308,105500,4195540950,14050,14040,14050,14040,142
20240308,105400,4193546650,14040,14070,14070,14040,221
20240308,105300,4190440740,14070,14070,14090,14070,5
20240308,105200,4190370330,14080,14090,14090,14080,340
20240308,105100,4185582080,14090,14090,14090,14090,268
20240308,105000,4181805960,14090,14110,14130,14090,1135
20240308,104900,4165786270,14110,14100,14120,14090,1191
20240308,104800,4148981320,14100,14070,14110,14070,426
20240308,104700,4142979160,14060,14040,14070,14040,223
20240308,104600,4139845940,14040,14030,14040,14030,105
20240308,104500,4138372780,14030,14030,14040,14020,160
20240308,104400,4136128470,14030,14010,14050,14010,378
20240308,104300,4130826670,14010,14010,14010,14010,1
20240308,104200,4130812660,14000,14010,14010,14000,233
20240308,104100,4127549430,13980,14010,14020,13980,977
20240308,104000,4113882590,14020,14030,14030,14020,12
20240308,103900,4113714300,14020,14030,14030,14000,861
20240308,103800,4101656720,14030,13990,14030,13980,5109
20240308,103700,4030181930,13990,14000,14000,13990,706
20240308,103600,4020299880,14000,14020,14020,14000,194
20240308,103500,4017583840,14000,14020,14020,14000,1130
20240308,103400,4001762730,14030,14020,14030,14000,719
20240308,103300,3991679490,14000,14020,14020,14000,169
20240308,103200,3989312240,13990,14040,14040,13990,1745
20240308,103100,3964885440,14040,14030,14040,14030,56
20240308,103000,3964099570,14040,14010,14040,14000,884
20240308,102900,3951715330,14010,14010,14020,14010,176
20240308,102800,3949249560,14030,14020,14030,14020,306
20240308,102700,3944959310,14020,14010,14030,14010,267
20240308,102600,3941216630,14020,14030,14030,14000,2811
20240308,102500,3901825120,14030,14030,14030,14030,260
20240308,102400,3898177320,14030,14040,14040,14030,650
20240308,102300,3889057750,14030,14040,14040,14030,746
20240308,102200,3878591320,14050,14040,14050,14030,435
20240308,102100,3872483860,14040,14050,14050,14040,834
20240308,102000,3860771960,14060,14060,14060,14050,831
20240308,101900,3849096210,14060,14070,14070,14060,857
20240308,101800,3837043910,14080,14080,14080,14080,3
20240308,101700,3837001670,14090,14050,14100,14050,757
20240308,101600,3826352410,14050,14050,14050,14040,576
20240308,101500,3818259630,14050,14070,14070,14050,1095
20240308,101400,3802874860,14070,14060,14070,14060,377
20240308,101300,3797574090,14060,14070,14070,14060,989
20240308,101200,3783667850,14060,14060,14070,14060,217
20240308,101100,3780614890,14060,14080,14080,14060,294
20240308,101000,3776480370,14080,14090,14100,14070,922
20240308,100900,3763503250,14070,14060,14090,14060,207
20240308,100800,3760590650,14070,14100,14100,14070,843
20240308,100700,3748717710,14110,14100,14110,14090,324
20240308,100600,3744148990,14110,14100,14110,14100,307
20240308,100500,3739820270,14100,14110,14140,14100,265
20240308,100400,3736079240,14110,14090,14130,14090,251
20240308,100300,3732539830,14090,14100,14100,14090,1144
20240308,100200,3716412300,14100,14110,14120,14100,1355
20240308,100100,3697298860,14120,14140,14140,14120,1087
20240308,100000,3681939170,14150,14130,14150,14130,423
20240308,095900,3675957490,14130,14130,14130,14120,152
20240308,095800,3673810730,14130,14100,14130,14090,527
20240308,095700,3666378540,14100,14090,14110,14070,479
20240308,095600,3659633250,14100,14130,14140,14100,1395
20240308,095500,3639941670,14150,14100,14150,14100,661
20240308,095400,3630611710,14100,14090,14100,14080,1497
20240308,095300,3609513520,14090,14070,14090,14070,450
20240308,095200,3603181170,14060,14070,14080,14060,2428
20240308,095100,3569002530,14060,14060,14060,14060,318
20240308,095000,3564531450,14050,14050,14050,14050,410
20240308,094900,3558770950,14050,14060,14060,14050,29
20240308,094800,3558363460,14050,14040,14060,14010,539
20240308,094700,3550794230,14010,14000,14010,14000,156
20240308,094600,3548609230,14000,14000,14000,13990,768
20240308,094500,3537858300,14010,14030,14030,14010,233
20240308,094400,3534593810,14040,14080,14080,14030,1868
20240308,094300,3508352150,14080,14060,14080,14060,639
20240308,094200,3499361690,14050,14060,14060,14050,450
20240308,094100,3493036320,14050,14030,14050,14030,827
20240308,094000,3481429180,14040,14030,14040,14030,267
20240308,093900,3477682940,14030,14040,14050,14030,519
20240308,093800,3470398330,14040,14010,14040,14010,713
20240308,093700,3460392070,14000,13980,14000,13980,6249
20240308,093600,3372938760,13980,13970,13990,13970,854
20240308,093500,3361005790,13960,13940,13960,13940,423
20240308,093400,3355101230,13940,13940,13960,13940,740
20240308,093300,3344779450,13940,13940,13960,13940,870
20240308,093200,3332647630,13950,13960,13960,13950,1235
20240308,093100,3315418130,13960,13970,13970,13960,1622
20240308,093000,3292772570,13970,13980,13980,13970,928
20240308,092900,3279803440,13980,13990,13990,13980,357
20240308,092800,3274810810,13990,14020,14020,13970,5197
20240308,092700,3202097910,14020,14030,14060,14010,245
20240308,092600,3198663460,14010,14000,14070,14000,2274
20240308,092500,3166760680,14010,14000,14030,13990,1494
20240308,092400,3145843230,14000,14050,14050,13990,3163
20240308,092300,3101501400,14050,14050,14060,14040,1948
20240308,092200,3074138960,14070,14060,14070,14040,2194
20240308,092100,3043285800,14060,14000,14070,13880,6229
20240308,092000,2956074600,13920,14010,14090,13870,37682
20240308,091900,2428962670,14010,14230,14240,14000,30535
20240308,091800,1998869950,14230,14360,14370,14230,13900
20240308,091700,1800497250,14340,14420,14430,14340,3597
20240308,091600,1748784930,14420,14260,14450,14250,49498
20240308,091500,1039767980,14260,14290,14300,14260,5625
20240308,091400,959463950,14290,14290,14300,14280,3437
20240308,091300,910342950,14290,14270,14300,14260,6990
20240308,091200,810525690,14270,14250,14270,14250,1058
20240308,091100,795443380,14270,14250,14270,14220,2447
20240308,091000,760588480,14250,14270,14300,14240,7461
20240308,090900,654038160,14250,14240,14280,14210,7021
20240308,090800,554018510,14240,14190,14240,14190,4921
20240308,090700,484023110,14190,14240,14250,14170,895
20240308,090600,471323790,14250,14120,14260,14120,8314
20240308,090500,353084650,14120,14120,14180,14110,1324
20240308,090400,334365180,14120,14100,14130,14100,2343
20240308,090300,301302080,14100,14120,14150,14090,3384
20240308,090200,253506270,14120,14140,14190,14090,2649
20240308,090100,216101220,14190,14200,14200,14120,4352
20240308,090000,154467780,14200,14150,14230,14150,9716