KissMeData/033160/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191400,1292214640,13470,13470,13470,13470,1898
20240318,191300,1292214640,13470,13470,13470,13470,0
20240318,191200,1292214640,13470,13470,13470,13470,0
20240318,191100,1292214640,13470,13470,13470,13470,0
20240318,191000,1292214640,13470,13470,13470,13470,0
20240318,190900,1292214640,13470,13470,13470,13470,0
20240318,190800,1292214640,13470,13470,13470,13470,0
20240318,190700,1292214640,13470,13470,13470,13470,0
20240318,190600,1292214640,13470,13470,13470,13470,0
20240318,190500,1292214640,13470,13470,13470,13470,0
20240318,190400,1292214640,13470,13470,13470,13470,0
20240318,190300,1292214640,13470,13470,13470,13470,0
20240318,190200,1292214640,13470,13470,13470,13470,0
20240318,190100,1292214640,13470,13470,13470,13470,0
20240318,190000,1292214640,13470,13470,13470,13470,0
20240318,185900,1292214640,13470,13470,13470,13470,0
20240318,185800,1292214640,13470,13470,13470,13470,0
20240318,185700,1292214640,13470,13470,13470,13470,0
20240318,185600,1292214640,13470,13470,13470,13470,0
20240318,185500,1292214640,13470,13470,13470,13470,0
20240318,185400,1292214640,13470,13470,13470,13470,0
20240318,185300,1292214640,13470,13470,13470,13470,0
20240318,185200,1292214640,13470,13470,13470,13470,0
20240318,185100,1292214640,13470,13470,13470,13470,0
20240318,185000,1292214640,13470,13470,13470,13470,0
20240318,184900,1292214640,13470,13470,13470,13470,0
20240318,184800,1292214640,13470,13470,13470,13470,0
20240318,184700,1292214640,13470,13470,13470,13470,0
20240318,184600,1292214640,13470,13470,13470,13470,0
20240318,184500,1292214640,13470,13470,13470,13470,0
20240318,184400,1292214640,13470,13470,13470,13470,1898
20240318,184300,1292214640,13470,13470,13470,13470,0
20240318,184200,1292214640,13470,13470,13470,13470,0
20240318,184100,1292214640,13470,13470,13470,13470,0
20240318,184000,1292214640,13470,13470,13470,13470,0
20240318,183900,1292214640,13470,13470,13470,13470,0
20240318,183800,1292214640,13470,13470,13470,13470,0
20240318,183700,1292214640,13470,13470,13470,13470,0
20240318,183600,1292214640,13470,13470,13470,13470,0
20240318,183500,1292214640,13470,13470,13470,13470,0
20240318,183400,1292214640,13470,13470,13470,13470,0
20240318,183300,1292214640,13470,13470,13470,13470,0
20240318,183200,1292214640,13470,13470,13470,13470,0
20240318,183100,1292214640,13470,13470,13470,13470,0
20240318,183000,1292214640,13470,13470,13470,13470,0
20240318,182900,1292214640,13470,13470,13470,13470,0
20240318,182800,1292214640,13470,13470,13470,13470,0
20240318,182700,1292214640,13470,13470,13470,13470,0
20240318,182600,1292214640,13470,13470,13470,13470,0
20240318,182500,1292214640,13470,13470,13470,13470,0
20240318,182400,1292214640,13470,13470,13470,13470,0
20240318,182300,1292214640,13470,13470,13470,13470,0
20240318,182200,1292214640,13470,13470,13470,13470,0
20240318,182100,1292214640,13470,13470,13470,13470,0
20240318,182000,1292214640,13470,13470,13470,13470,0
20240318,181900,1292214640,13470,13470,13470,13470,0
20240318,181800,1292214640,13470,13470,13470,13470,0
20240318,181700,1292214640,13470,13470,13470,13470,0
20240318,181600,1292214640,13470,13470,13470,13470,0
20240318,181500,1292214640,13470,13470,13470,13470,0
20240318,181400,1292214640,13470,13470,13470,13470,1898
20240318,181300,1292214640,13470,13470,13470,13470,0
20240318,181200,1292214640,13470,13470,13470,13470,0
20240318,181100,1292214640,13470,13470,13470,13470,0
20240318,181000,1292214640,13470,13470,13470,13470,0
20240318,180900,1292214640,13470,13470,13470,13470,0
20240318,180800,1292214640,13470,13470,13470,13470,0
20240318,180700,1292214640,13470,13470,13470,13470,0
20240318,180600,1292214640,13470,13470,13470,13470,0
20240318,180500,1292214640,13470,13470,13470,13470,0
20240318,180400,1292214640,13470,13470,13470,13470,0
20240318,180300,1292214640,13470,13470,13470,13470,0
20240318,180200,1292214640,13470,13470,13470,13470,0
20240318,180100,1292214640,13470,13470,13470,13470,0
20240318,180000,1292214640,13470,13470,13470,13470,0
20240318,175900,1292214640,13470,13470,13470,13470,0
20240318,175800,1292214640,13470,13470,13470,13470,0
20240318,175700,1292214640,13470,13470,13470,13470,0
20240318,175600,1292214640,13470,13470,13470,13470,0
20240318,175500,1292214640,13470,13470,13470,13470,0
20240318,175400,1292214640,13470,13470,13470,13470,0
20240318,175300,1292214640,13470,13470,13470,13470,0
20240318,175200,1292214640,13470,13470,13470,13470,0
20240318,175100,1292214640,13470,13470,13470,13470,0
20240318,175000,1292214640,13470,13470,13470,13470,0
20240318,174900,1292214640,13470,13470,13470,13470,0
20240318,174800,1292214640,13470,13470,13470,13470,0
20240318,174700,1292214640,13470,13470,13470,13470,0
20240318,174600,1292214640,13470,13470,13470,13470,0
20240318,174500,1292214640,13470,13470,13470,13470,0
20240318,174400,1292214640,13470,13470,13470,13470,1898
20240318,174300,1292214640,13470,13470,13470,13470,0
20240318,174200,1292214640,13470,13470,13470,13470,0
20240318,174100,1292214640,13470,13470,13470,13470,0
20240318,174000,1292214640,13470,13470,13470,13470,0
20240318,173900,1292214640,13470,13470,13470,13470,0
20240318,173800,1292214640,13470,13470,13470,13470,0
20240318,173700,1292214640,13470,13470,13470,13470,0
20240318,173600,1292214640,13470,13470,13470,13470,0
20240318,173500,1292214640,13470,13470,13470,13470,0
20240318,173400,1292214640,13470,13470,13470,13470,0
20240318,173300,1292214640,13470,13470,13470,13470,0
20240318,173200,1292214640,13470,13470,13470,13470,0
20240318,173100,1292214640,13470,13470,13470,13470,0
20240318,173000,1292214640,13470,13470,13470,13470,0
20240318,172900,1292214640,13470,13470,13470,13470,0
20240318,172800,1292214640,13470,13470,13470,13470,0
20240318,172700,1292214640,13470,13470,13470,13470,0
20240318,172600,1292214640,13470,13470,13470,13470,0
20240318,172500,1292214640,13470,13470,13470,13470,0
20240318,172400,1292214640,13470,13470,13470,13470,0
20240318,172300,1292214640,13470,13470,13470,13470,0
20240318,172200,1292214640,13470,13470,13470,13470,0
20240318,172100,1292214640,13470,13470,13470,13470,0
20240318,172000,1292214640,13470,13470,13470,13470,0
20240318,171900,1292214640,13470,13470,13470,13470,0
20240318,171800,1292214640,13470,13470,13470,13470,0
20240318,171700,1292214640,13470,13470,13470,13470,0
20240318,171600,1292214640,13470,13470,13470,13470,0
20240318,171500,1292214640,13470,13470,13470,13470,0
20240318,171400,1292214640,13470,13470,13470,13470,1898
20240318,171300,1292214640,13470,13470,13470,13470,0
20240318,171200,1292214640,13470,13470,13470,13470,0
20240318,171100,1292214640,13470,13470,13470,13470,0
20240318,171000,1292214640,13470,13470,13470,13470,0
20240318,170900,1292214640,13470,13470,13470,13470,0
20240318,170800,1292214640,13470,13470,13470,13470,0
20240318,170700,1292214640,13470,13470,13470,13470,0
20240318,170600,1292214640,13470,13470,13470,13470,0
20240318,170500,1292214640,13470,13470,13470,13470,0
20240318,170400,1292214640,13470,13470,13470,13470,0
20240318,170300,1292214640,13470,13470,13470,13470,0
20240318,170200,1292214640,13470,13470,13470,13470,0
20240318,170100,1292214640,13470,13470,13470,13470,0
20240318,170000,1292214640,13470,13470,13470,13470,0
20240318,165900,1292214640,13470,13470,13470,13470,0
20240318,165800,1292214640,13470,13470,13470,13470,0
20240318,165700,1292214640,13470,13470,13470,13470,0
20240318,165600,1292214640,13470,13470,13470,13470,0
20240318,165500,1292214640,13470,13470,13470,13470,0
20240318,165400,1292214640,13470,13470,13470,13470,0
20240318,165300,1292214640,13470,13470,13470,13470,0
20240318,165200,1292214640,13470,13470,13470,13470,0
20240318,165100,1292214640,13470,13470,13470,13470,0
20240318,165000,1292214640,13470,13470,13470,13470,0
20240318,164900,1292214640,13470,13470,13470,13470,0
20240318,164800,1292214640,13470,13470,13470,13470,0
20240318,164700,1292214640,13470,13470,13470,13470,0
20240318,164600,1292214640,13470,13470,13470,13470,0
20240318,164500,1292214640,13470,13470,13470,13470,0
20240318,164400,1292214640,13470,13470,13470,13470,1898
20240318,164300,1292214640,13470,13470,13470,13470,0
20240318,164200,1292214640,13470,13470,13470,13470,0
20240318,164100,1292214640,13470,13470,13470,13470,0
20240318,164000,1292214640,13470,13470,13470,13470,0
20240318,163900,1292214640,13470,13470,13470,13470,0
20240318,163800,1292214640,13470,13470,13470,13470,0
20240318,163700,1292214640,13470,13470,13470,13470,0
20240318,163600,1292214640,13470,13470,13470,13470,0
20240318,163500,1292214640,13470,13470,13470,13470,0
20240318,163400,1292214640,13470,13470,13470,13470,0
20240318,163300,1292214640,13470,13470,13470,13470,0
20240318,163200,1292214640,13470,13470,13470,13470,0
20240318,163100,1292214640,13470,13470,13470,13470,0
20240318,163000,1292214640,13470,13470,13470,13470,0
20240318,162900,1292214640,13470,13470,13470,13470,0
20240318,162800,1292214640,13470,13470,13470,13470,0
20240318,162700,1292214640,13470,13470,13470,13470,0
20240318,162600,1292214640,13470,13470,13470,13470,0
20240318,162500,1292214640,13470,13470,13470,13470,0
20240318,162400,1292214640,13470,13470,13470,13470,0
20240318,162300,1292214640,13470,13470,13470,13470,0
20240318,162200,1292214640,13470,13470,13470,13470,0
20240318,162100,1292214640,13470,13470,13470,13470,0
20240318,162000,1292214640,13470,13470,13470,13470,0
20240318,161900,1292214640,13470,13470,13470,13470,0
20240318,161800,1292214640,13470,13470,13470,13470,0
20240318,161700,1292214640,13470,13470,13470,13470,0
20240318,161600,1292214640,13470,13470,13470,13470,0
20240318,161500,1292214640,13470,13470,13470,13470,0
20240318,161400,1292214640,13470,13470,13470,13470,1898
20240318,161300,1292214640,13470,13470,13470,13470,0
20240318,161200,1292214640,13470,13470,13470,13470,0
20240318,161100,1292214640,13470,13470,13470,13470,0
20240318,161000,1292214640,13470,13470,13470,13470,0
20240318,160900,1292214640,13470,13470,13470,13470,0
20240318,160800,1292214640,13470,13470,13470,13470,0
20240318,160700,1292214640,13470,13470,13470,13470,0
20240318,160600,1292214640,13470,13470,13470,13470,0
20240318,160500,1292214640,13470,13470,13470,13470,0
20240318,160400,1292214640,13470,13470,13470,13470,0
20240318,160300,1292214640,13470,13470,13470,13470,0
20240318,160200,1292214640,13470,13470,13470,13470,0
20240318,160100,1292214640,13470,13470,13470,13470,0
20240318,160000,1292214640,13470,13470,13470,13470,0
20240318,155900,1292214640,13470,13470,13470,13470,0
20240318,155800,1292214640,13470,13470,13470,13470,0
20240318,155700,1292214640,13470,13470,13470,13470,0
20240318,155600,1292214640,13470,13470,13470,13470,0
20240318,155500,1292214640,13470,13470,13470,13470,0
20240318,155400,1292214640,13470,13470,13470,13470,0
20240318,155300,1292214640,13470,13470,13470,13470,0
20240318,155200,1292214640,13470,13470,13470,13470,0
20240318,155100,1292214640,13470,13470,13470,13470,0
20240318,155000,1292214640,13470,13470,13470,13470,0
20240318,154900,1292214640,13470,13470,13470,13470,0
20240318,154800,1292214640,13470,13470,13470,13470,0
20240318,154700,1292214640,13470,13470,13470,13470,0
20240318,154600,1292214640,13470,13470,13470,13470,0
20240318,154500,1292214640,13470,13470,13470,13470,0
20240318,154400,1292214640,13470,13470,13470,13470,1898
20240318,154300,1292214640,13470,13470,13470,13470,0
20240318,154200,1292214640,13470,13470,13470,13470,0
20240318,154100,1292214640,13470,13470,13470,13470,0
20240318,154000,1292214640,13470,13470,13470,13470,0
20240318,153900,1292214640,13470,13470,13470,13470,0
20240318,153800,1292214640,13470,13470,13470,13470,0
20240318,153700,1292214640,13470,13470,13470,13470,0
20240318,153600,1292214640,13470,13470,13470,13470,0
20240318,153500,1292214640,13470,13470,13470,13470,0
20240318,153400,1292214640,13470,13470,13470,13470,0
20240318,153300,1292214640,13470,13470,13470,13470,0
20240318,153200,1292214640,13470,13470,13470,13470,0
20240318,153100,1292214640,13470,13470,13470,13470,0
20240318,153000,1292214640,13470,13470,13470,13470,1898
20240318,152900,1266648580,13460,13460,13460,13460,0
20240318,152800,1266648580,13460,13460,13460,13460,0
20240318,152700,1266648580,13460,13460,13460,13460,0
20240318,152600,1266648580,13460,13460,13460,13460,0
20240318,152500,1266648580,13460,13460,13460,13460,0
20240318,152400,1266648580,13460,13460,13460,13460,0
20240318,152300,1266648580,13460,13460,13460,13460,0
20240318,152200,1266648580,13460,13460,13460,13460,0
20240318,152100,1266648580,13460,13460,13460,13460,0
20240318,152000,1266648580,13460,13460,13460,13460,0
20240318,151900,1266648580,13460,13460,13480,13450,1294
20240318,151800,1249241140,13450,13440,13450,13440,21
20240318,151700,1248958820,13450,13450,13450,13450,40
20240318,151600,1248420820,13450,13450,13450,13450,83
20240318,151500,1247304470,13440,13450,13450,13440,1000
20240318,151400,1233859420,13460,13460,13460,13460,25
20240318,151300,1233522920,13450,13450,13450,13450,0
20240318,151200,1233522920,13450,13470,13470,13450,1036
20240318,151100,1219581290,13460,13460,13490,13460,154
20240318,151000,1217508420,13460,13460,13460,13460,3
20240318,150900,1217468040,13460,13490,13490,13460,840
20240318,150800,1206150700,13490,13480,13490,13470,298
20240318,150700,1202133260,13460,13460,13460,13460,132
20240318,150600,1200356540,13460,13460,13470,13460,976
20240318,150500,1187215270,13460,13450,13460,13440,1193
20240318,150400,1171167840,13450,13450,13450,13450,0
20240318,150300,1171167840,13450,13460,13460,13450,605
20240318,150200,1163030260,13460,13460,13460,13460,243
20240318,150100,1159759480,13470,13470,13470,13470,2
20240318,150000,1159732540,13470,13470,13470,13460,252
20240318,145900,1156338600,13470,13460,13470,13460,311
20240318,145800,1152149540,13460,13450,13460,13450,51
20240318,145700,1151463580,13460,13470,13470,13450,678
20240318,145600,1142340440,13460,13460,13460,13460,3
20240318,145500,1142300060,13470,13460,13470,13460,89
20240318,145400,1141101820,13470,13460,13470,13460,239
20240318,145300,1137883140,13470,13470,13470,13460,64
20240318,145200,1137021070,13470,13470,13470,13470,81
20240318,145100,1135930000,13450,13450,13450,13450,37
20240318,145000,1135432350,13450,13450,13450,13450,50
20240318,144900,1134759850,13460,13440,13460,13440,2
20240318,144800,1134732950,13440,13440,13440,13440,0
20240318,144700,1134732950,13440,13460,13460,13440,1834
20240318,144600,1110062140,13450,13460,13460,13450,223
20240318,144500,1107062640,13460,13460,13460,13460,6
20240318,144400,1106981880,13450,13450,13450,13450,50
20240318,144300,1106309380,13450,13450,13450,13450,245
20240318,144200,1103014130,13450,13450,13450,13440,564
20240318,144100,1095428380,13450,13450,13450,13450,4
20240318,144000,1095374580,13450,13450,13450,13450,0
20240318,143900,1095374580,13450,13460,13460,13450,24
20240318,143800,1095051660,13440,13440,13440,13440,0
20240318,143700,1095051660,13440,13440,13440,13440,2
20240318,143600,1095024780,13430,13430,13460,13430,1003
20240318,143500,1081554040,13430,13440,13440,13430,790
20240318,143400,1070942690,13450,13460,13460,13450,128
20240318,143300,1069221010,13470,13470,13470,13470,43
20240318,143200,1068641800,13470,13470,13470,13470,0
20240318,143100,1068641800,13470,13470,13470,13470,0
20240318,143000,1068641800,13470,13500,13500,13470,35
20240318,142900,1068170320,13500,13480,13500,13480,5
20240318,142800,1068102890,13490,13470,13500,13470,504
20240318,142700,1061303480,13460,13460,13460,13460,0
20240318,142600,1061303480,13460,13460,13460,13460,1
20240318,142500,1061290020,13450,13450,13450,13450,459
20240318,142400,1055116470,13430,13430,13430,13430,0
20240318,142300,1055116470,13430,13430,13430,13430,0
20240318,142200,1055116470,13430,13440,13440,13430,20
20240318,142100,1054847760,13440,13440,13440,13440,0
20240318,142000,1054847760,13440,13440,13440,13440,411
20240318,141900,1049323920,13440,13440,13440,13440,1
20240318,141800,1049310480,13440,13440,13440,13440,20
20240318,141700,1049041680,13440,13440,13440,13440,0
20240318,141600,1049041680,13440,13440,13440,13440,0
20240318,141500,1049041680,13440,13440,13440,13440,0
20240318,141400,1049041680,13440,13440,13440,13440,698
20240318,141300,1039660560,13440,13450,13450,13440,2600
20240318,141200,1004709150,13450,13450,13450,13450,0
20240318,141100,1004709150,13450,13450,13450,13450,10
20240318,141000,1004574650,13450,13450,13450,13450,271
20240318,140900,1000929700,13450,13450,13460,13450,152
20240318,140800,998885280,13460,13450,13460,13450,308
20240318,140700,994742670,13450,13450,13450,13450,35
20240318,140600,994271920,13450,13450,13450,13450,25
20240318,140500,993935670,13450,13450,13490,13450,208
20240318,140400,991130020,13490,13450,13490,13450,51
20240318,140300,990444030,13450,13450,13450,13450,20
20240318,140200,990175030,13450,13460,13460,13450,994
20240318,140100,976795800,13470,13480,13480,13470,1691
20240318,140000,954017520,13480,13480,13480,13480,0
20240318,135900,954017520,13480,13480,13480,13470,352
20240318,135800,949275560,13480,13480,13480,13470,59
20240318,135700,948480250,13480,13480,13480,13480,0
20240318,135600,948480250,13480,13480,13480,13480,0
20240318,135500,948480250,13480,13480,13480,13480,46
20240318,135400,947860170,13480,13480,13480,13480,97
20240318,135300,946552610,13480,13480,13480,13480,24
20240318,135200,946229090,13490,13500,13500,13490,98
20240318,135100,944907050,13500,13500,13500,13500,0
20240318,135000,944907050,13500,13500,13500,13500,1
20240318,134900,944893550,13510,13510,13510,13510,0
20240318,134800,944893550,13510,13510,13510,13510,0
20240318,134700,944893550,13510,13510,13510,13510,0
20240318,134600,944893550,13510,13510,13510,13510,4
20240318,134500,944839510,13530,13530,13530,13530,0
20240318,134400,944839510,13530,13530,13530,13530,4
20240318,134300,944785390,13530,13530,13530,13530,10
20240318,134200,944650090,13530,13530,13530,13490,8
20240318,134100,944541980,13530,13530,13530,13530,4
20240318,134000,944487860,13480,13480,13500,13480,339
20240318,133900,939917410,13480,13500,13500,13480,1001
20240318,133800,926413920,13490,13490,13490,13490,72
20240318,133700,925442640,13490,13490,13490,13490,0
20240318,133600,925442640,13490,13490,13490,13490,1
20240318,133500,925429150,13500,13510,13510,13500,2082
20240318,133400,897319240,13520,13520,13520,13520,0
20240318,133300,897319240,13520,13520,13520,13510,144
20240318,133200,895373360,13520,13520,13520,13520,9
20240318,133100,895251680,13520,13520,13520,13520,116
20240318,133000,893683360,13520,13530,13530,13520,112
20240318,132900,892168100,13530,13530,13530,13530,3
20240318,132800,892127510,13530,13530,13530,13530,2
20240318,132700,892100450,13530,13530,13530,13530,13
20240318,132600,891924560,13540,13540,13540,13540,10
20240318,132500,891789160,13540,13540,13540,13540,0
20240318,132400,891789160,13540,13540,13540,13540,1
20240318,132300,891775620,13540,13540,13540,13540,9
20240318,132200,891653760,13540,13540,13540,13540,2
20240318,132100,891626680,13550,13550,13550,13550,43
20240318,132000,891044030,13550,13540,13550,13540,520
20240318,131900,883999720,13540,13540,13540,13540,2
20240318,131800,883972640,13550,13550,13550,13550,0
20240318,131700,883972640,13550,13550,13550,13550,12
20240318,131600,883810040,13550,13550,13550,13550,62
20240318,131500,882969940,13550,13510,13550,13510,652
20240318,131400,874153430,13510,13510,13510,13510,0
20240318,131300,874153430,13510,13510,13510,13510,25
20240318,131200,873815680,13510,13510,13510,13510,460
20240318,131100,867601080,13510,13500,13510,13500,165
20240318,131000,865373360,13510,13510,13510,13510,0
20240318,130900,865373360,13510,13510,13510,13510,100
20240318,130800,864022360,13500,13510,13510,13500,123
20240318,130700,862361850,13510,13510,13510,13510,30
20240318,130600,861956550,13520,13520,13520,13520,0
20240318,130500,861956550,13520,13520,13520,13520,0
20240318,130400,861956550,13520,13520,13520,13520,0
20240318,130300,861956550,13520,13500,13520,13500,102
20240318,130200,860579480,13500,13500,13500,13500,49
20240318,130100,859917980,13520,13520,13520,13520,50
20240318,130000,859241980,13530,13510,13530,13500,26
20240318,125900,858890720,13530,13530,13540,13530,392
20240318,125800,853585700,13540,13540,13540,13540,0
20240318,125700,853585700,13540,13520,13540,13520,145
20240318,125600,851623250,13490,13500,13500,13490,643
20240318,125500,842943180,13500,13500,13500,13500,3
20240318,125400,842902680,13500,13500,13500,13500,0
20240318,125300,842902680,13500,13490,13500,13490,250
20240318,125200,839528850,13490,13480,13490,13480,339
20240318,125100,834959120,13480,13480,13480,13480,62
20240318,125000,834123360,13480,13480,13480,13480,20
20240318,124900,833853760,13480,13480,13480,13480,0
20240318,124800,833853760,13480,13470,13480,13470,21
20240318,124700,833570880,13470,13470,13470,13470,425
20240318,124600,827846130,13470,13470,13470,13470,5
20240318,124500,827778780,13470,13470,13480,13470,224
20240318,124400,824761260,13480,13480,13480,13480,9
20240318,124300,824639940,13480,13480,13480,13480,32
20240318,124200,824208580,13480,13480,13480,13480,4
20240318,124100,824154660,13460,13460,13460,13460,58
20240318,124000,823373980,13460,13460,13460,13460,76
20240318,123900,822351020,13460,13460,13460,13460,24
20240318,123800,822027980,13460,13460,13460,13460,5
20240318,123700,821960680,13480,13450,13480,13450,16
20240318,123600,821745450,13450,13450,13450,13450,0
20240318,123500,821745450,13450,13450,13450,13450,2
20240318,123400,821718550,13450,13450,13450,13450,66
20240318,123300,820830850,13440,13450,13450,13440,251
20240318,123200,817457400,13450,13450,13450,13440,186
20240318,123100,814957040,13450,13460,13460,13450,89
20240318,123000,813759750,13470,13470,13470,13470,3
20240318,122900,813719340,13470,13470,13470,13470,47
20240318,122800,813086250,13460,13460,13460,13460,0
20240318,122700,813086250,13460,13460,13460,13460,21
20240318,122600,812803590,13450,13450,13450,13450,0
20240318,122500,812803590,13450,13450,13450,13450,28
20240318,122400,812426990,13460,13460,13460,13460,19
20240318,122300,812171250,13470,13470,13470,13470,0
20240318,122200,812171250,13470,13470,13470,13470,1
20240318,122100,812157780,13450,13450,13450,13450,0
20240318,122000,812157780,13450,13440,13450,13440,116
20240318,121900,810598590,13440,13440,13440,13440,156
20240318,121800,808501950,13440,13440,13440,13440,9
20240318,121700,808380990,13440,13440,13440,13440,0
20240318,121600,808380990,13440,13440,13440,13440,0
20240318,121500,808380990,13440,13440,13440,13440,0
20240318,121400,808380990,13440,13450,13450,13440,14
20240318,121300,808192750,13450,13450,13450,13450,273
20240318,121200,804520900,13450,13450,13450,13450,0
20240318,121100,804520900,13450,13450,13450,13450,242
20240318,121000,801266000,13460,13460,13460,13460,8
20240318,120900,801158320,13470,13470,13480,13470,359
20240318,120800,796322080,13480,13470,13480,13470,163
20240318,120700,794126070,13470,13430,13470,13430,542
20240318,120600,786840330,13420,13430,13430,13420,205
20240318,120500,784089190,13410,13410,13410,13410,0
20240318,120400,784089190,13410,13410,13410,13410,0
20240318,120300,784089190,13410,13420,13420,13410,71
20240318,120200,783136590,13420,13430,13430,13420,2
20240318,120100,783109740,13410,13410,13410,13410,100
20240318,120000,781768740,13410,13440,13440,13410,276
20240318,115900,778066950,13410,13410,13410,13410,0
20240318,115800,778066950,13410,13420,13420,13410,390
20240318,115700,772835920,13420,13420,13420,13420,0
20240318,115600,772835920,13420,13420,13420,13410,340
20240318,115500,768273520,13420,13420,13440,13420,30
20240318,115400,767870540,13440,13440,13440,13440,0
20240318,115300,767870540,13440,13440,13440,13440,2
20240318,115200,767843660,13440,13410,13440,13410,133
20240318,115100,766059080,13410,13410,13410,13410,68
20240318,115000,765147200,13400,13400,13400,13400,5
20240318,114900,765080200,13400,13410,13410,13400,7
20240318,114800,764986380,13400,13400,13400,13400,178
20240318,114700,762601180,13400,13400,13400,13400,0
20240318,114600,762601180,13400,13400,13400,13400,295
20240318,114500,758648180,13410,13410,13410,13410,10
20240318,114400,758514080,13400,13400,13400,13390,332
20240318,114300,754065610,13400,13400,13400,13400,2
20240318,114200,754038810,13400,13400,13400,13400,99
20240318,114100,752712210,13400,13400,13400,13400,631
20240318,114000,744256810,13400,13410,13410,13400,153
20240318,113900,742206560,13400,13400,13400,13400,300
20240318,113800,738186560,13400,13400,13400,13400,50
20240318,113700,737516560,13400,13400,13400,13400,27
20240318,113600,737154760,13400,13400,13400,13400,1
20240318,113500,737141360,13400,13400,13400,13400,0
20240318,113400,737141360,13400,13400,13400,13400,1
20240318,113300,737127960,13400,13390,13400,13390,960
20240318,113200,724273460,13390,13390,13390,13390,687
20240318,113100,715074530,13400,13400,13410,13400,327
20240318,113000,710692720,13400,13400,13400,13400,200
20240318,112900,708012720,13410,13410,13410,13410,1
20240318,112800,707999310,13410,13410,13410,13410,18
20240318,112700,707757930,13410,13410,13410,13410,2
20240318,112600,707731110,13400,13400,13400,13400,200
20240318,112500,705051110,13410,13400,13410,13400,376
20240318,112400,700010220,13400,13410,13410,13400,1312
20240318,112300,682421950,13420,13420,13420,13420,0
20240318,112200,682421950,13420,13400,13420,13400,9
20240318,112100,682301190,13400,13400,13400,13400,114
20240318,112000,680773590,13400,13410,13410,13400,500
20240318,111900,674072750,13410,13410,13410,13410,0
20240318,111800,674072750,13410,13410,13410,13400,314
20240318,111700,669865010,13410,13410,13410,13400,65
20240318,111600,668993390,13400,13410,13410,13400,88
20240318,111500,667814160,13400,13400,13400,13400,240
20240318,111400,664598160,13400,13410,13410,13400,60
20240318,111300,663794150,13400,13410,13410,13400,200
20240318,111200,661113860,13420,13420,13420,13420,16
20240318,111100,660899140,13420,13420,13420,13420,60
20240318,111000,660093940,13440,13410,13440,13410,209
20240318,110900,657290040,13410,13410,13410,13410,37
20240318,110800,656793870,13410,13410,13410,13410,21
20240318,110700,656512260,13400,13410,13410,13400,511
20240318,110600,649664750,13420,13410,13420,13410,19
20240318,110500,649409780,13400,13400,13400,13400,0
20240318,110400,649409780,13400,13400,13400,13400,0
20240318,110300,649409780,13400,13420,13420,13400,219
20240318,110200,646473560,13440,13440,13440,13440,0
20240318,110100,646473560,13440,13420,13440,13420,28
20240318,110000,646097480,13440,13440,13440,13440,0
20240318,105900,646097480,13440,13440,13440,13440,1
20240318,105800,646084040,13400,13410,13410,13400,519
20240318,105700,639128280,13410,13400,13410,13400,14
20240318,105600,638940640,13410,13400,13410,13400,1004
20240318,105500,625487000,13400,13410,13410,13400,321
20240318,105400,621182680,13410,13410,13410,13410,0
20240318,105300,621182680,13410,13410,13410,13410,19
20240318,105200,620927890,13400,13450,13450,13400,482
20240318,105100,614463680,13460,13460,13460,13460,1
20240318,105000,614450220,13400,13450,13450,13400,3000
20240318,104900,574187170,13450,13440,13450,13440,151
20240318,104800,572157220,13450,13450,13450,13450,1
20240318,104700,572143770,13450,13450,13450,13450,12
20240318,104600,571982370,13450,13460,13460,13450,311
20240318,104500,567798420,13460,13460,13460,13460,101
20240318,104400,566438960,13450,13460,13460,13450,149
20240318,104300,564434860,13460,13460,13460,13460,2
20240318,104200,564407940,13460,13440,13460,13430,1611
20240318,104100,542768340,13440,13450,13450,13440,2190
20240318,104000,513322840,13450,13470,13470,13450,1160
20240318,103900,497713060,13470,13470,13470,13470,0
20240318,103800,497713060,13470,13470,13470,13470,111
20240318,103700,496217890,13470,13470,13470,13470,15
20240318,103600,496015840,13470,13470,13470,13470,2
20240318,103500,495988900,13480,13480,13480,13480,553
20240318,103400,488534460,13480,13480,13480,13480,3
20240318,103300,488494020,13480,13480,13480,13480,2
20240318,103200,488467060,13490,13490,13490,13490,222
20240318,103100,485472280,13490,13460,13490,13460,55
20240318,103000,484731950,13460,13460,13460,13460,0
20240318,102900,484731950,13460,13460,13460,13460,248
20240318,102800,481393870,13460,13460,13460,13460,100
20240318,102700,480047870,13470,13470,13480,13470,365
20240318,102600,475131300,13480,13480,13480,13480,100
20240318,102500,473783300,13480,13480,13490,13480,37
20240318,102400,473284530,13480,13480,13480,13480,16
20240318,102300,473068850,13480,13480,13480,13480,52
20240318,102200,472367890,13450,13450,13450,13450,0
20240318,102100,472367890,13450,13450,13470,13450,633
20240318,102000,463851540,13450,13460,13460,13450,95
20240318,101900,462573340,13460,13460,13460,13460,10
20240318,101800,462438740,13470,13470,13470,13470,0
20240318,101700,462438740,13470,13470,13470,13470,1
20240318,101600,462425270,13430,13430,13430,13430,38
20240318,101500,461914930,13430,13430,13430,13430,28
20240318,101400,461538890,13430,13430,13430,13430,131
20240318,101300,459779560,13430,13450,13450,13430,739
20240318,101200,449853400,13450,13450,13450,13450,15
20240318,101100,449651650,13430,13510,13510,13430,2100
20240318,101000,421391030,13500,13500,13500,13500,0
20240318,100900,421391030,13500,13550,13550,13500,834
20240318,100800,410090480,13550,13510,13550,13510,101
20240318,100700,408723930,13500,13500,13510,13500,66
20240318,100600,407832910,13500,13500,13500,13460,329
20240318,100500,403391810,13500,13500,13500,13500,0
20240318,100400,403391810,13500,13500,13500,13500,2
20240318,100300,403364810,13500,13500,13500,13500,211
20240318,100200,400516310,13500,13460,13500,13460,127
20240318,100100,398805810,13510,13510,13510,13510,0
20240318,100000,398805810,13510,13510,13510,13510,2
20240318,095900,398778790,13510,13510,13510,13510,7
20240318,095800,398684220,13510,13490,13510,13430,3926
20240318,095700,345851130,13490,13490,13490,13490,0
20240318,095600,345851130,13490,13490,13490,13490,10
20240318,095500,345716230,13480,13480,13480,13480,279
20240318,095400,341955310,13480,13480,13480,13480,222
20240318,095300,338962750,13480,13500,13500,13480,3034
20240318,095200,298041270,13510,13570,13570,13510,263
20240318,095100,294485140,13550,13550,13550,13510,905
20240318,095000,282223590,13500,13490,13500,13490,875
20240318,094900,270417190,13480,13480,13480,13480,204
20240318,094800,267667270,13470,13470,13470,13470,622
20240318,094700,259288930,13460,13460,13460,13460,0
20240318,094600,259288930,13460,13460,13460,13460,22
20240318,094500,258992810,13460,13460,13460,13460,2
20240318,094400,258965890,13470,13470,13470,13470,1
20240318,094300,258952420,13460,13460,13460,13460,74
20240318,094200,257956380,13460,13460,13460,13460,0
20240318,094100,257956380,13460,13460,13460,13460,0
20240318,094000,257956380,13460,13520,13520,13460,203
20240318,093900,255221980,13520,13520,13520,13520,2
20240318,093800,255194940,13460,13570,13570,13450,705
20240318,093700,245652770,13570,13570,13570,13570,200
20240318,093600,242938770,13570,13540,13570,13540,305
20240318,093500,238806710,13540,13450,13540,13450,598
20240318,093400,230719620,13540,13540,13540,13540,0
20240318,093300,230719620,13540,13540,13540,13540,1
20240318,093200,230706080,13540,13430,13540,13430,201
20240318,093100,227998150,13420,13420,13420,13420,19
20240318,093000,227743170,13410,13420,13420,13410,215
20240318,092900,224859950,13420,13420,13430,13420,1162
20240318,092800,209264910,13420,13420,13420,13420,325
20240318,092700,204903410,13430,13420,13500,13420,764
20240318,092600,194608140,13400,13400,13410,13400,304
20240318,092500,190534240,13410,13400,13410,13390,1719
20240318,092400,167496310,13400,13410,13410,13400,154
20240318,092300,165432410,13410,13460,13460,13410,730
20240318,092200,155633690,13460,13470,13490,13460,421
20240318,092100,149962440,13480,13470,13490,13470,807
20240318,092000,139076410,13470,13530,13530,13470,706
20240318,091900,129550580,13540,13560,13560,13540,25
20240318,091800,129211880,13560,13510,13560,13510,86
20240318,091700,128049450,13510,13560,13560,13510,187
20240318,091600,125521550,13570,13520,13570,13510,462
20240318,091500,119267830,13530,13590,13590,13530,922
20240318,091400,106758860,13590,13620,13620,13590,132
20240318,091300,104964060,13620,13620,13620,13620,265
20240318,091200,101354760,13650,13650,13650,13650,30
20240318,091100,100945260,13580,13590,13590,13580,256
20240318,091000,97466880,13580,13580,13580,13580,154
20240318,090900,95375560,13650,13580,13650,13580,1515
20240318,090800,74756380,13570,13580,13580,13570,331
20240318,090700,70261550,13580,13580,13580,13580,101
20240318,090600,68889970,13580,13580,13580,13580,51
20240318,090500,68197390,13580,13580,13600,13580,22
20240318,090400,67898610,13570,13600,13600,13570,367
20240318,090300,62912420,13570,13530,13570,13530,227
20240318,090200,59839290,13530,13560,13560,13530,313
20240318,090100,55598780,13560,13560,13560,13550,453
20240318,090000,49459430,13570,13600,13600,13570,3640