KissMeData/032190/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191300,1844089120,13430,13430,13430,13430,1784
20240307,191200,1844089120,13430,13430,13430,13430,0
20240307,191100,1844089120,13430,13430,13430,13430,0
20240307,191000,1844089120,13430,13430,13430,13430,0
20240307,190900,1844089120,13430,13430,13430,13430,0
20240307,190800,1844089120,13430,13430,13430,13430,0
20240307,190700,1844089120,13430,13430,13430,13430,0
20240307,190600,1844089120,13430,13430,13430,13430,0
20240307,190500,1844089120,13430,13430,13430,13430,0
20240307,190400,1844089120,13430,13430,13430,13430,0
20240307,190300,1844089120,13430,13430,13430,13430,0
20240307,190200,1844089120,13430,13430,13430,13430,0
20240307,190100,1844089120,13430,13430,13430,13430,0
20240307,190000,1844089120,13430,13430,13430,13430,0
20240307,185900,1844089120,13430,13430,13430,13430,0
20240307,185800,1844089120,13430,13430,13430,13430,0
20240307,185700,1844089120,13430,13430,13430,13430,0
20240307,185600,1844089120,13430,13430,13430,13430,0
20240307,185500,1844089120,13430,13430,13430,13430,0
20240307,185400,1844089120,13430,13430,13430,13430,0
20240307,185300,1844089120,13430,13430,13430,13430,0
20240307,185200,1844089120,13430,13430,13430,13430,0
20240307,185100,1844089120,13430,13430,13430,13430,0
20240307,185000,1844089120,13430,13430,13430,13430,0
20240307,184900,1844089120,13430,13430,13430,13430,0
20240307,184800,1844089120,13430,13430,13430,13430,0
20240307,184700,1844089120,13430,13430,13430,13430,0
20240307,184600,1844089120,13430,13430,13430,13430,0
20240307,184500,1844089120,13430,13430,13430,13430,0
20240307,184400,1844089120,13430,13430,13430,13430,0
20240307,184300,1844089120,13430,13430,13430,13430,1784
20240307,184200,1844089120,13430,13430,13430,13430,0
20240307,184100,1844089120,13430,13430,13430,13430,0
20240307,184000,1844089120,13430,13430,13430,13430,0
20240307,183900,1844089120,13430,13430,13430,13430,0
20240307,183800,1844089120,13430,13430,13430,13430,0
20240307,183700,1844089120,13430,13430,13430,13430,0
20240307,183600,1844089120,13430,13430,13430,13430,0
20240307,183500,1844089120,13430,13430,13430,13430,0
20240307,183400,1844089120,13430,13430,13430,13430,0
20240307,183300,1844089120,13430,13430,13430,13430,0
20240307,183200,1844089120,13430,13430,13430,13430,0
20240307,183100,1844089120,13430,13430,13430,13430,0
20240307,183000,1844089120,13430,13430,13430,13430,0
20240307,182900,1844089120,13430,13430,13430,13430,0
20240307,182800,1844089120,13430,13430,13430,13430,0
20240307,182700,1844089120,13430,13430,13430,13430,0
20240307,182600,1844089120,13430,13430,13430,13430,0
20240307,182500,1844089120,13430,13430,13430,13430,0
20240307,182400,1844089120,13430,13430,13430,13430,0
20240307,182300,1844089120,13430,13430,13430,13430,0
20240307,182200,1844089120,13430,13430,13430,13430,0
20240307,182100,1844089120,13430,13430,13430,13430,0
20240307,182000,1844089120,13430,13430,13430,13430,0
20240307,181900,1844089120,13430,13430,13430,13430,0
20240307,181800,1844089120,13430,13430,13430,13430,0
20240307,181700,1844089120,13430,13430,13430,13430,0
20240307,181600,1844089120,13430,13430,13430,13430,0
20240307,181500,1844089120,13430,13430,13430,13430,0
20240307,181400,1844089120,13430,13430,13430,13430,0
20240307,181300,1844089120,13430,13430,13430,13430,1784
20240307,181200,1844089120,13430,13430,13430,13430,0
20240307,181100,1844089120,13430,13430,13430,13430,0
20240307,181000,1844089120,13430,13430,13430,13430,0
20240307,180900,1844089120,13430,13430,13430,13430,0
20240307,180800,1844089120,13430,13430,13430,13430,0
20240307,180700,1844089120,13430,13430,13430,13430,0
20240307,180600,1844089120,13430,13430,13430,13430,0
20240307,180500,1844089120,13430,13430,13430,13430,0
20240307,180400,1844089120,13430,13430,13430,13430,0
20240307,180300,1844089120,13430,13430,13430,13430,0
20240307,180200,1844089120,13430,13430,13430,13430,0
20240307,180100,1844089120,13430,13430,13430,13430,0
20240307,180000,1844089120,13430,13430,13430,13430,0
20240307,175900,1844089120,13430,13430,13430,13430,0
20240307,175800,1844089120,13430,13430,13430,13430,0
20240307,175700,1844089120,13430,13430,13430,13430,0
20240307,175600,1844089120,13430,13430,13430,13430,0
20240307,175500,1844089120,13430,13430,13430,13430,0
20240307,175400,1844089120,13430,13430,13430,13430,0
20240307,175300,1844089120,13430,13430,13430,13430,0
20240307,175200,1844089120,13430,13430,13430,13430,0
20240307,175100,1844089120,13430,13430,13430,13430,0
20240307,175000,1844089120,13430,13430,13430,13430,0
20240307,174900,1844089120,13430,13430,13430,13430,0
20240307,174800,1844089120,13430,13430,13430,13430,0
20240307,174700,1844089120,13430,13430,13430,13430,0
20240307,174600,1844089120,13430,13430,13430,13430,0
20240307,174500,1844089120,13430,13430,13430,13430,0
20240307,174400,1844089120,13430,13430,13430,13430,0
20240307,174300,1844089120,13430,13430,13430,13430,1784
20240307,174200,1844089120,13430,13430,13430,13430,0
20240307,174100,1844089120,13430,13430,13430,13430,0
20240307,174000,1844089120,13430,13430,13430,13430,0
20240307,173900,1844089120,13430,13430,13430,13430,0
20240307,173800,1844089120,13430,13430,13430,13430,0
20240307,173700,1844089120,13430,13430,13430,13430,0
20240307,173600,1844089120,13430,13430,13430,13430,0
20240307,173500,1844089120,13430,13430,13430,13430,0
20240307,173400,1844089120,13430,13430,13430,13430,0
20240307,173300,1844089120,13430,13430,13430,13430,0
20240307,173200,1844089120,13430,13430,13430,13430,0
20240307,173100,1844089120,13430,13430,13430,13430,0
20240307,173000,1844089120,13430,13430,13430,13430,0
20240307,172900,1844089120,13430,13430,13430,13430,0
20240307,172800,1844089120,13430,13430,13430,13430,0
20240307,172700,1844089120,13430,13430,13430,13430,0
20240307,172600,1844089120,13430,13430,13430,13430,0
20240307,172500,1844089120,13430,13430,13430,13430,0
20240307,172400,1844089120,13430,13430,13430,13430,0
20240307,172300,1844089120,13430,13430,13430,13430,0
20240307,172200,1844089120,13430,13430,13430,13430,0
20240307,172100,1844089120,13430,13430,13430,13430,0
20240307,172000,1844089120,13430,13430,13430,13430,0
20240307,171900,1844089120,13430,13430,13430,13430,0
20240307,171800,1844089120,13430,13430,13430,13430,0
20240307,171700,1844089120,13430,13430,13430,13430,0
20240307,171600,1844089120,13430,13430,13430,13430,0
20240307,171500,1844089120,13430,13430,13430,13430,0
20240307,171400,1844089120,13430,13430,13430,13430,0
20240307,171300,1844089120,13430,13430,13430,13430,1784
20240307,171200,1844089120,13430,13430,13430,13430,0
20240307,171100,1844089120,13430,13430,13430,13430,0
20240307,171000,1844089120,13430,13430,13430,13430,0
20240307,170900,1844089120,13430,13430,13430,13430,0
20240307,170800,1844089120,13430,13430,13430,13430,0
20240307,170700,1844089120,13430,13430,13430,13430,0
20240307,170600,1844089120,13430,13430,13430,13430,0
20240307,170500,1844089120,13430,13430,13430,13430,0
20240307,170400,1844089120,13430,13430,13430,13430,0
20240307,170300,1844089120,13430,13430,13430,13430,0
20240307,170200,1844089120,13430,13430,13430,13430,0
20240307,170100,1844089120,13430,13430,13430,13430,0
20240307,170000,1844089120,13430,13430,13430,13430,0
20240307,165900,1844089120,13430,13430,13430,13430,0
20240307,165800,1844089120,13430,13430,13430,13430,0
20240307,165700,1844089120,13430,13430,13430,13430,0
20240307,165600,1844089120,13430,13430,13430,13430,0
20240307,165500,1844089120,13430,13430,13430,13430,0
20240307,165400,1844089120,13430,13430,13430,13430,0
20240307,165300,1844089120,13430,13430,13430,13430,0
20240307,165200,1844089120,13430,13430,13430,13430,0
20240307,165100,1844089120,13430,13430,13430,13430,0
20240307,165000,1844089120,13430,13430,13430,13430,0
20240307,164900,1844089120,13430,13430,13430,13430,0
20240307,164800,1844089120,13430,13430,13430,13430,0
20240307,164700,1844089120,13430,13430,13430,13430,0
20240307,164600,1844089120,13430,13430,13430,13430,0
20240307,164500,1844089120,13430,13430,13430,13430,0
20240307,164400,1844089120,13430,13430,13430,13430,0
20240307,164300,1844089120,13430,13430,13430,13430,1784
20240307,164200,1844089120,13430,13430,13430,13430,0
20240307,164100,1844089120,13430,13430,13430,13430,0
20240307,164000,1844089120,13430,13430,13430,13430,0
20240307,163900,1844089120,13430,13430,13430,13430,0
20240307,163800,1844089120,13430,13430,13430,13430,0
20240307,163700,1844089120,13430,13430,13430,13430,0
20240307,163600,1844089120,13430,13430,13430,13430,0
20240307,163500,1844089120,13430,13430,13430,13430,0
20240307,163400,1844089120,13430,13430,13430,13430,0
20240307,163300,1844089120,13430,13430,13430,13430,0
20240307,163200,1844089120,13430,13430,13430,13430,0
20240307,163100,1844089120,13430,13430,13430,13430,0
20240307,163000,1844089120,13430,13430,13430,13430,0
20240307,162900,1844089120,13430,13430,13430,13430,0
20240307,162800,1844089120,13430,13430,13430,13430,0
20240307,162700,1844089120,13430,13430,13430,13430,0
20240307,162600,1844089120,13430,13430,13430,13430,0
20240307,162500,1844089120,13430,13430,13430,13430,0
20240307,162400,1844089120,13430,13430,13430,13430,0
20240307,162300,1844089120,13430,13430,13430,13430,0
20240307,162200,1844089120,13430,13430,13430,13430,0
20240307,162100,1844089120,13430,13430,13430,13430,0
20240307,162000,1844089120,13430,13430,13430,13430,0
20240307,161900,1844089120,13430,13430,13430,13430,0
20240307,161800,1844089120,13430,13430,13430,13430,0
20240307,161700,1844089120,13430,13430,13430,13430,0
20240307,161600,1844089120,13430,13430,13430,13430,0
20240307,161500,1844089120,13430,13430,13430,13430,0
20240307,161400,1844089120,13430,13430,13430,13430,0
20240307,161300,1844089120,13430,13430,13430,13430,1784
20240307,161200,1844089120,13430,13430,13430,13430,0
20240307,161100,1844089120,13430,13430,13430,13430,0
20240307,161000,1844089120,13430,13430,13430,13430,0
20240307,160900,1844089120,13430,13430,13430,13430,0
20240307,160800,1844089120,13430,13430,13430,13430,0
20240307,160700,1844089120,13430,13430,13430,13430,0
20240307,160600,1844089120,13430,13430,13430,13430,0
20240307,160500,1844089120,13430,13430,13430,13430,0
20240307,160400,1844089120,13430,13430,13430,13430,0
20240307,160300,1844089120,13430,13430,13430,13430,0
20240307,160200,1844089120,13430,13430,13430,13430,0
20240307,160100,1844089120,13430,13430,13430,13430,0
20240307,160000,1844089120,13430,13430,13430,13430,0
20240307,155900,1844089120,13430,13430,13430,13430,0
20240307,155800,1844089120,13430,13430,13430,13430,0
20240307,155700,1844089120,13430,13430,13430,13430,0
20240307,155600,1844089120,13430,13430,13430,13430,0
20240307,155500,1844089120,13430,13430,13430,13430,0
20240307,155400,1844089120,13430,13430,13430,13430,0
20240307,155300,1844089120,13430,13430,13430,13430,0
20240307,155200,1844089120,13430,13430,13430,13430,0
20240307,155100,1844089120,13430,13430,13430,13430,0
20240307,155000,1844089120,13430,13430,13430,13430,0
20240307,154900,1844089120,13430,13430,13430,13430,0
20240307,154800,1844089120,13430,13430,13430,13430,0
20240307,154700,1844089120,13430,13430,13430,13430,0
20240307,154600,1844089120,13430,13430,13430,13430,0
20240307,154500,1844089120,13430,13430,13430,13430,0
20240307,154400,1844089120,13430,13430,13430,13430,0
20240307,154300,1844089120,13430,13430,13430,13430,1784
20240307,154200,1844089120,13430,13430,13430,13430,0
20240307,154100,1844089120,13430,13430,13430,13430,0
20240307,154000,1844089120,13430,13430,13430,13430,0
20240307,153900,1844089120,13430,13430,13430,13430,0
20240307,153800,1844089120,13430,13430,13430,13430,0
20240307,153700,1844089120,13430,13430,13430,13430,0
20240307,153600,1844089120,13430,13430,13430,13430,0
20240307,153500,1844089120,13430,13430,13430,13430,0
20240307,153400,1844089120,13430,13430,13430,13430,0
20240307,153300,1844089120,13430,13430,13430,13430,0
20240307,153200,1844089120,13430,13430,13430,13430,0
20240307,153100,1844089120,13430,13430,13430,13430,0
20240307,153000,1844089120,13430,13430,13430,13430,1784
20240307,152900,1820130000,13430,13430,13430,13430,0
20240307,152800,1820130000,13430,13430,13430,13430,0
20240307,152700,1820130000,13430,13430,13430,13430,0
20240307,152600,1820130000,13430,13430,13430,13430,0
20240307,152500,1820130000,13430,13430,13430,13430,0
20240307,152400,1820130000,13430,13430,13430,13430,0
20240307,152300,1820130000,13430,13430,13430,13430,0
20240307,152200,1820130000,13430,13430,13430,13430,0
20240307,152100,1820130000,13430,13430,13430,13430,0
20240307,152000,1820130000,13430,13430,13430,13430,0
20240307,151900,1820130000,13430,13430,13430,13420,1143
20240307,151800,1804786940,13430,13430,13430,13420,259
20240307,151700,1801310570,13430,13430,13440,13430,193
20240307,151600,1798718560,13440,13440,13440,13430,32
20240307,151500,1798288620,13440,13420,13440,13420,89
20240307,151400,1797093260,13430,13440,13450,13430,174
20240307,151300,1794754880,13450,13430,13450,13420,1136
20240307,151200,1779499960,13440,13440,13440,13440,4
20240307,151100,1779446200,13440,13430,13440,13430,212
20240307,151000,1776598870,13420,13420,13420,13420,103
20240307,150900,1775216610,13420,13420,13420,13420,0
20240307,150800,1775216610,13420,13420,13420,13420,13
20240307,150700,1775042150,13420,13420,13420,13420,141
20240307,150600,1773149930,13420,13430,13430,13420,372
20240307,150500,1768157230,13440,13430,13440,13410,1505
20240307,150400,1747953060,13440,13440,13440,13430,665
20240307,150300,1739015960,13440,13440,13440,13440,50
20240307,150200,1738343960,13440,13440,13440,13430,254
20240307,150100,1734931200,13440,13440,13440,13440,20
20240307,150000,1734662400,13450,13450,13450,13450,50
20240307,145900,1733989900,13450,13440,13450,13440,265
20240307,145800,1730428290,13450,13460,13460,13450,723
20240307,145700,1720703820,13460,13460,13460,13460,8
20240307,145600,1720596140,13450,13450,13460,13450,82
20240307,145500,1719493140,13450,13430,13450,13430,539
20240307,145400,1712248460,13440,13430,13440,13430,732
20240307,145300,1702416770,13430,13430,13430,13430,261
20240307,145200,1698911540,13440,13440,13450,13440,217
20240307,145100,1695994750,13450,13450,13450,13450,0
20240307,145000,1695994750,13450,13450,13450,13450,0
20240307,144900,1695994750,13450,13430,13450,13420,1547
20240307,144800,1675219660,13450,13450,13450,13430,1078
20240307,144700,1660733760,13450,13440,13450,13440,78
20240307,144600,1659685200,13450,13450,13450,13450,113
20240307,144500,1658165350,13450,13450,13460,13440,1854
20240307,144400,1633234590,13460,13460,13460,13460,32
20240307,144300,1632803870,13470,13460,13470,13460,13
20240307,144200,1632628800,13460,13450,13460,13450,950
20240307,144100,1619847160,13460,13460,13460,13460,158
20240307,144000,1617720480,13460,13460,13460,13460,13
20240307,143900,1617545500,13470,13470,13470,13470,0
20240307,143800,1617545500,13470,13450,13470,13450,629
20240307,143700,1609073630,13470,13470,13470,13470,2
20240307,143600,1609046690,13470,13470,13470,13470,0
20240307,143500,1609046690,13470,13470,13470,13470,0
20240307,143400,1609046690,13470,13460,13470,13460,181
20240307,143300,1606609530,13470,13460,13470,13460,166
20240307,143200,1604374590,13460,13460,13470,13450,600
20240307,143100,1596302150,13480,13460,13480,13460,1833
20240307,143000,1571617110,13480,13470,13480,13470,9
20240307,142900,1571495850,13490,13470,13490,13460,484
20240307,142800,1564974990,13490,13490,13490,13490,3
20240307,142700,1564934520,13490,13490,13490,13490,0
20240307,142600,1564934520,13490,13490,13490,13490,0
20240307,142500,1564934520,13490,13490,13490,13490,5
20240307,142400,1564867070,13490,13490,13490,13470,288
20240307,142300,1560985870,13490,13490,13490,13490,132
20240307,142200,1559205190,13490,13470,13490,13470,700
20240307,142100,1549773850,13460,13460,13460,13460,0
20240307,142000,1549773850,13460,13470,13470,13460,358
20240307,141900,1544954500,13490,13480,13490,13460,255
20240307,141800,1541517930,13490,13460,13490,13460,1507
20240307,141700,1521217850,13490,13490,13490,13460,846
20240307,141600,1509820310,13490,13480,13490,13470,260
20240307,141500,1506315540,13490,13490,13490,13490,3
20240307,141400,1506275070,13490,13490,13490,13490,3
20240307,141300,1506234600,13490,13490,13490,13490,31
20240307,141200,1505816410,13490,13490,13490,13490,75
20240307,141100,1504804660,13490,13470,13490,13460,1729
20240307,141000,1481505150,13490,13490,13490,13490,0
20240307,140900,1481505150,13490,13480,13490,13470,554
20240307,140800,1474038390,13490,13470,13490,13470,16
20240307,140700,1473822750,13490,13490,13490,13490,0
20240307,140600,1473822750,13490,13490,13490,13480,463
20240307,140500,1467577430,13490,13480,13490,13480,27
20240307,140400,1467213380,13490,13480,13490,13480,120
20240307,140300,1465595360,13500,13500,13500,13500,0
20240307,140200,1465595360,13500,13490,13500,13490,126
20240307,140100,1463895500,13500,13490,13500,13490,267
20240307,140000,1460293220,13500,13490,13500,13490,21
20240307,135900,1460009900,13480,13470,13480,13470,279
20240307,135800,1456251020,13470,13470,13470,13470,84
20240307,135700,1455119540,13470,13460,13470,13460,339
20240307,135600,1450554510,13470,13470,13470,13470,8
20240307,135500,1450446750,13470,13470,13470,13470,3
20240307,135400,1450406340,13470,13460,13470,13460,481
20240307,135300,1443931320,13470,13470,13470,13460,202
20240307,135200,1441211380,13470,13470,13470,13470,30
20240307,135100,1440807280,13480,13470,13480,13470,67
20240307,135000,1439904550,13470,13470,13470,13470,0
20240307,134900,1439904550,13470,13480,13480,13470,875
20240307,134800,1428117040,13480,13470,13480,13470,114
20240307,134700,1426581320,13480,13480,13480,13480,49
20240307,134600,1425920800,13480,13480,13480,13480,282
20240307,134500,1422119440,13480,13480,13480,13480,135
20240307,134400,1420299640,13480,13480,13480,13480,80
20240307,134300,1419221240,13480,13480,13480,13480,0
20240307,134200,1419221240,13480,13480,13480,13480,1
20240307,134100,1419207760,13480,13480,13480,13480,0
20240307,134000,1419207760,13480,13480,13480,13480,0
20240307,133900,1419207760,13480,13480,13480,13480,0
20240307,133800,1419207760,13480,13480,13480,13480,244
20240307,133700,1415918640,13480,13470,13480,13470,407
20240307,133600,1410435120,13470,13470,13470,13470,17
20240307,133500,1410206130,13470,13470,13470,13470,359
20240307,133400,1405370400,13470,13470,13470,13470,55
20240307,133300,1404629550,13470,13470,13470,13470,154
20240307,133200,1402555170,13470,13470,13470,13470,154
20240307,133100,1400480790,13470,13470,13470,13470,1
20240307,133000,1400467320,13470,13470,13470,13470,11
20240307,132900,1400319150,13460,13460,13460,13460,2
20240307,132800,1400292230,13470,13460,13470,13460,307
20240307,132700,1396158940,13470,13470,13470,13470,2
20240307,132600,1396132000,13470,13470,13470,13470,0
20240307,132500,1396132000,13470,13470,13470,13470,1
20240307,132400,1396118530,13470,13460,13470,13460,202
20240307,132300,1393399090,13470,13470,13470,13470,0
20240307,132200,1393399090,13470,13470,13470,13470,6
20240307,132100,1393318270,13470,13460,13470,13460,77
20240307,132000,1392281580,13470,13470,13470,13470,114
20240307,131900,1390746000,13470,13460,13470,13450,1074
20240307,131800,1376280700,13460,13450,13460,13450,2076
20240307,131700,1348357980,13460,13460,13460,13460,15
20240307,131600,1348156080,13460,13460,13470,13460,189
20240307,131500,1345612090,13460,13470,13470,13460,234
20240307,131400,1342461430,13460,13460,13470,13460,180
20240307,131300,1340037730,13460,13450,13460,13450,389
20240307,131200,1334804210,13460,13470,13470,13460,186
20240307,131100,1332300530,13470,13470,13470,13450,380
20240307,131000,1327188050,13470,13460,13470,13460,100
20240307,130900,1325841700,13460,13450,13470,13450,1097
20240307,130800,1311079160,13460,13460,13460,13460,6
20240307,130700,1310998400,13460,13470,13470,13460,461
20240307,130600,1304790970,13470,13460,13470,13460,31
20240307,130500,1304373600,13480,13460,13480,13450,1161
20240307,130400,1288741870,13460,13470,13480,13460,398
20240307,130300,1283380100,13480,13470,13480,13470,249
20240307,130200,1280025200,13470,13470,13470,13470,3
20240307,130100,1279984790,13470,13460,13470,13460,209
20240307,130000,1277171560,13470,13470,13470,13460,362
20240307,125900,1272295430,13470,13470,13470,13470,1
20240307,125800,1272281960,13470,13470,13470,13470,393
20240307,125700,1266988250,13470,13470,13470,13460,250
20240307,125600,1263621800,13470,13470,13470,13470,156
20240307,125500,1261520480,13470,13470,13470,13450,61
20240307,125400,1260699000,13480,13480,13480,13480,0
20240307,125300,1260699000,13480,13460,13480,13460,2
20240307,125200,1260672060,13450,13450,13450,13450,1
20240307,125100,1260658610,13480,13480,13480,13450,33
20240307,125000,1260214370,13480,13480,13480,13480,6
20240307,124900,1260133490,13480,13480,13480,13480,0
20240307,124800,1260133490,13480,13470,13480,13470,12
20240307,124700,1259971810,13480,13470,13480,13460,1159
20240307,124600,1244361520,13480,13460,13480,13450,123
20240307,124500,1242705100,13460,13460,13480,13460,167
20240307,124400,1240457160,13480,13460,13480,13460,268
20240307,124300,1236847960,13460,13460,13460,13460,0
20240307,124200,1236847960,13460,13460,13480,13460,89
20240307,124100,1235649400,13460,13460,13460,13460,0
20240307,124000,1235649400,13460,13460,13460,13460,0
20240307,123900,1235649400,13460,13460,13460,13460,166
20240307,123800,1233415040,13450,13470,13470,13450,230
20240307,123700,1230318560,13470,13490,13490,13470,374
20240307,123600,1225280440,13490,13480,13490,13480,91
20240307,123500,1224053470,13480,13480,13480,13480,3
20240307,123400,1224013030,13490,13480,13490,13470,108
20240307,123300,1222557110,13490,13490,13490,13490,0
20240307,123200,1222557110,13490,13490,13490,13490,13
20240307,123100,1222381740,13490,13490,13490,13490,8
20240307,123000,1222273820,13500,13500,13500,13500,37
20240307,122900,1221774320,13500,13490,13500,13490,89
20240307,122800,1220573610,13490,13470,13490,13450,2481
20240307,122700,1187157330,13480,13480,13480,13480,0
20240307,122600,1187157330,13480,13470,13480,13470,66
20240307,122500,1186267800,13470,13470,13470,13460,1238
20240307,122400,1169601940,13480,13470,13480,13470,369
20240307,122300,1164631120,13490,13490,13490,13490,0
20240307,122200,1164631120,13490,13490,13490,13490,2
20240307,122100,1164604140,13470,13490,13490,13470,797
20240307,122000,1153865600,13480,13470,13480,13460,609
20240307,121900,1145663470,13490,13470,13490,13460,422
20240307,121800,1139982620,13470,13470,13470,13470,100
20240307,121700,1138635620,13470,13470,13470,13470,50
20240307,121600,1137962120,13470,13480,13490,13470,320
20240307,121500,1133649380,13490,13490,13490,13490,0
20240307,121400,1133649380,13490,13490,13490,13490,0
20240307,121300,1133649380,13490,13490,13490,13490,0
20240307,121200,1133649380,13490,13490,13490,13490,0
20240307,121100,1133649380,13490,13490,13490,13490,73
20240307,121000,1132664610,13470,13480,13480,13470,3082
20240307,120900,1091144320,13490,13490,13490,13490,33
20240307,120800,1090699150,13490,13480,13490,13480,451
20240307,120700,1084617290,13490,13490,13490,13480,556
20240307,120600,1077117850,13510,13500,13510,13500,237
20240307,120500,1073917950,13510,13500,13510,13500,151
20240307,120400,1071879400,13500,13500,13510,13500,134
20240307,120300,1070070140,13510,13520,13520,13510,234
20240307,120200,1066906720,13520,13520,13520,13520,0
20240307,120100,1066906720,13520,13500,13520,13500,71
20240307,120000,1065948200,13500,13500,13500,13500,0
20240307,115900,1065948200,13500,13500,13500,13500,0
20240307,115800,1065948200,13500,13520,13520,13500,102
20240307,115700,1064571160,13520,13520,13520,13520,0
20240307,115600,1064571160,13520,13510,13520,13490,1633
20240307,115500,1042535800,13510,13500,13510,13500,988
20240307,115400,1029194930,13510,13510,13510,13500,102
20240307,115300,1027817050,13510,13510,13510,13510,549
20240307,115200,1020400060,13510,13520,13520,13510,114
20240307,115100,1018859080,13520,13530,13530,13520,52
20240307,115000,1018156020,13530,13530,13530,13520,63
20240307,114900,1017304020,13530,13530,13530,13530,18
20240307,114800,1017060480,13530,13530,13530,13530,4
20240307,114700,1017006360,13530,13520,13530,13520,286
20240307,114600,1013139070,13530,13530,13530,13530,83
20240307,114500,1012016080,13530,13520,13530,13520,26
20240307,114400,1011664320,13520,13520,13520,13520,50
20240307,114300,1010988320,13520,13520,13520,13520,20
20240307,114200,1010717920,13520,13520,13520,13520,345
20240307,114100,1006053520,13520,13510,13520,13510,279
20240307,114000,1002282640,13520,13520,13520,13520,0
20240307,113900,1002282640,13520,13520,13520,13520,146
20240307,113800,1000308720,13510,13510,13520,13510,185
20240307,113700,997808620,13520,13520,13520,13510,504
20240307,113600,990998420,13500,13530,13530,13500,1710
20240307,113500,967906520,13530,13530,13530,13530,94
20240307,113400,966634700,13530,13530,13530,13520,122
20240307,113300,964985040,13520,13530,13530,13520,68
20240307,113200,964065500,13530,13520,13530,13520,369
20240307,113100,959076570,13530,13540,13540,13530,31
20240307,113000,958656930,13540,13540,13540,13540,10
20240307,112900,958521530,13540,13540,13540,13540,0
20240307,112800,958521530,13540,13550,13550,13540,390
20240307,112700,953240260,13540,13540,13540,13540,737
20240307,112600,943261280,13540,13540,13540,13540,67
20240307,112500,942354100,13540,13540,13540,13540,188
20240307,112400,939808580,13540,13540,13540,13540,3
20240307,112300,939767960,13510,13510,13510,13510,38
20240307,112200,939254580,13510,13520,13520,13510,550
20240307,112100,931822820,13520,13510,13520,13510,449
20240307,112000,925756470,13500,13500,13500,13500,0
20240307,111900,925756470,13500,13530,13540,13500,5854
20240307,111800,846671660,13530,13530,13530,13530,0
20240307,111700,846671660,13530,13530,13540,13530,2131
20240307,111600,817836240,13540,13560,13560,13530,1478
20240307,111500,797822730,13560,13550,13560,13550,125
20240307,111400,796128730,13560,13550,13560,13550,303
20240307,111300,792022970,13560,13560,13560,13560,0
20240307,111200,792022970,13560,13560,13560,13560,0
20240307,111100,792022970,13560,13550,13560,13550,56
20240307,111000,791264060,13560,13560,13560,13560,0
20240307,110900,791264060,13560,13550,13560,13550,226
20240307,110800,788201300,13560,13560,13560,13560,4
20240307,110700,788147060,13560,13560,13560,13560,174
20240307,110600,785787620,13570,13570,13580,13570,361
20240307,110500,780888360,13580,13570,13580,13570,186
20240307,110400,778363990,13570,13560,13570,13560,98
20240307,110300,777034940,13560,13560,13560,13560,23
20240307,110200,776723060,13570,13570,13570,13560,123
20240307,110100,775054550,13570,13570,13570,13570,0
20240307,110000,775054550,13570,13570,13570,13570,3
20240307,105900,775013840,13560,13560,13560,13560,24
20240307,105800,774688400,13560,13560,13560,13560,42
20240307,105700,774118880,13560,13580,13580,13560,118
20240307,105600,772518440,13580,13560,13580,13540,1154
20240307,105500,756876730,13570,13570,13570,13570,10
20240307,105400,756741030,13570,13580,13580,13570,273
20240307,105300,753036370,13580,13580,13580,13580,1
20240307,105200,753022790,13580,13580,13580,13580,31
20240307,105100,752601810,13580,13580,13580,13570,359
20240307,105000,747729190,13590,13570,13590,13570,5
20240307,104900,747661320,13590,13570,13590,13570,87
20240307,104800,746479410,13570,13570,13570,13570,228
20240307,104700,743385450,13570,13560,13570,13560,344
20240307,104600,738719150,13550,13560,13560,13550,101
20240307,104500,737350590,13560,13580,13580,13560,509
20240307,104400,730447440,13590,13590,13590,13570,337
20240307,104300,725873610,13590,13590,13590,13570,1697
20240307,104200,702836840,13590,13620,13620,13590,2226
20240307,104100,672558850,13620,13620,13640,13620,351
20240307,104000,667778210,13620,13620,13620,13620,5
20240307,103900,667710110,13620,13620,13630,13620,11
20240307,103800,667560270,13650,13650,13650,13650,0
20240307,103700,667560270,13650,13650,13650,13650,0
20240307,103600,667560270,13650,13650,13650,13650,5
20240307,103500,667492020,13660,13650,13660,13650,113
20240307,103400,665949470,13650,13620,13650,13610,183
20240307,103300,663455530,13630,13620,13630,13620,45
20240307,103200,662842580,13620,13620,13620,13610,428
20240307,103100,657015490,13620,13630,13630,13620,257
20240307,103000,653514030,13640,13640,13640,13640,0
20240307,102900,653514030,13640,13640,13640,13640,40
20240307,102800,652968430,13640,13640,13640,13640,2
20240307,102700,652941150,13640,13650,13650,13640,36
20240307,102600,652450090,13660,13660,13660,13610,123
20240307,102500,650770060,13650,13600,13650,13600,247
20240307,102400,647406850,13640,13630,13640,13630,50
20240307,102300,646724860,13610,13600,13610,13600,230
20240307,102200,643596700,13600,13610,13610,13600,130
20240307,102100,641827450,13610,13610,13610,13610,0
20240307,102000,641827450,13610,13600,13610,13600,15
20240307,101900,641623400,13600,13630,13630,13600,296
20240307,101800,637594390,13630,13630,13630,13630,212
20240307,101700,634704830,13650,13650,13650,13650,0
20240307,101600,634704830,13650,13650,13650,13650,78
20240307,101500,633640130,13630,13630,13630,13630,77
20240307,101400,632590620,13650,13620,13650,13620,3259
20240307,101300,588171710,13630,13640,13640,13620,560
20240307,101200,580542790,13640,13640,13640,13640,54
20240307,101100,579806230,13640,13640,13640,13640,0
20240307,101000,579806230,13640,13640,13640,13640,258
20240307,100900,576287110,13650,13640,13650,13640,208
20240307,100800,573449910,13650,13650,13650,13650,195
20240307,100700,570788160,13640,13640,13650,13640,86
20240307,100600,569615060,13640,13640,13640,13640,2
20240307,100500,569587780,13630,13640,13650,13630,24
20240307,100400,569260450,13650,13660,13660,13650,502
20240307,100300,562405250,13650,13640,13650,13640,361
20240307,100200,557479000,13620,13620,13620,13620,92
20240307,100100,556225960,13610,13600,13610,13600,261
20240307,100000,552676350,13600,13610,13640,13600,364
20240307,095900,547722070,13640,13610,13640,13610,186
20240307,095800,545188360,13610,13610,13610,13610,21
20240307,095700,544902550,13640,13640,13640,13640,15
20240307,095600,544697950,13640,13630,13640,13610,223
20240307,095500,541660420,13640,13620,13650,13620,87
20240307,095400,540474290,13610,13610,13610,13610,28
20240307,095300,540093210,13610,13610,13610,13610,0
20240307,095200,540093210,13610,13620,13630,13610,417
20240307,095100,534410830,13600,13620,13630,13600,125
20240307,095000,532708490,13620,13630,13630,13620,77
20240307,094900,531659730,13630,13630,13630,13630,127
20240307,094800,529928720,13650,13650,13650,13650,94
20240307,094700,528645620,13630,13630,13630,13590,471
20240307,094600,522233710,13630,13640,13640,13630,124
20240307,094500,520542460,13650,13600,13650,13600,164
20240307,094400,518306370,13640,13640,13640,13640,65
20240307,094300,517419770,13640,13610,13640,13600,227
20240307,094200,514326350,13620,13600,13640,13600,1035
20240307,094100,500226990,13590,13580,13590,13570,309
20240307,094000,496029810,13590,13570,13590,13570,49
20240307,093900,495364280,13570,13590,13590,13570,55
20240307,093800,494617890,13590,13560,13590,13550,96
20240307,093700,493316320,13560,13590,13590,13560,298
20240307,093600,489271860,13570,13570,13580,13570,282
20240307,093500,485444720,13570,13570,13570,13540,114
20240307,093400,483899330,13530,13560,13560,13530,882
20240307,093300,471955640,13560,13550,13560,13550,710
20240307,093200,462332840,13550,13570,13570,13550,190
20240307,093100,459757620,13560,13570,13570,13560,376
20240307,093000,454658900,13570,13560,13570,13560,304
20240307,092900,450536280,13560,13560,13560,13540,236
20240307,092800,447337840,13540,13540,13540,13530,1007
20240307,092700,433708020,13540,13550,13550,13540,199
20240307,092600,431013540,13540,13550,13550,13540,2927
20240307,092500,391361540,13570,13570,13570,13550,800
20240307,092400,380512150,13570,13580,13580,13560,2691
20240307,092300,343992700,13580,13600,13600,13580,1975
20240307,092200,317154760,13590,13650,13650,13590,790
20240307,092100,306402850,13740,13750,13760,13650,17
20240307,092000,306169250,13640,13620,13780,13610,1042
20240307,091900,291918570,13620,13610,13620,13600,1204
20240307,091800,275537480,13600,13610,13610,13600,210
20240307,091700,272679440,13600,13600,13600,13600,2
20240307,091600,272652240,13600,13610,13610,13600,607
20240307,091500,264397030,13600,13620,13620,13600,2570
20240307,091400,229425120,13650,13620,13650,13620,171
20240307,091300,227095650,13610,13640,13640,13600,3173
20240307,091200,183888950,13640,13650,13650,13640,275
20240307,091100,180135230,13650,13690,13700,13650,1927
20240307,091000,153751960,13640,13640,13640,13640,100
20240307,090900,152387960,13690,13630,13690,13630,400
20240307,090800,146931660,13630,13620,13700,13620,1850
20240307,090700,121646930,13610,13650,13650,13610,1514
20240307,090600,101008040,13650,13650,13670,13650,300
20240307,090500,96908840,13680,13640,13680,13630,1717
20240307,090400,73490140,13680,13630,13680,13630,233
20240307,090300,70310850,13680,13630,13680,13620,127
20240307,090200,68579350,13610,13620,13620,13600,772
20240307,090100,58071600,13620,13660,13660,13570,2509
20240307,090000,23892350,13660,13680,13680,13650,1747