KissMeData/007390/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,184900,1791177650,7480,7480,7480,7480,3091
20240321,184800,1791177650,7480,7480,7480,7480,0
20240321,184700,1791177650,7480,7480,7480,7480,0
20240321,184600,1791177650,7480,7480,7480,7480,0
20240321,184500,1791177650,7480,7480,7480,7480,0
20240321,184400,1791177650,7480,7480,7480,7480,0
20240321,184300,1791177650,7480,7480,7480,7480,0
20240321,184200,1791177650,7480,7480,7480,7480,0
20240321,184100,1791177650,7480,7480,7480,7480,0
20240321,184000,1791177650,7480,7480,7480,7480,0
20240321,183900,1791177650,7480,7480,7480,7480,0
20240321,183800,1791177650,7480,7480,7480,7480,0
20240321,183700,1791177650,7480,7480,7480,7480,0
20240321,183600,1791177650,7480,7480,7480,7480,0
20240321,183500,1791177650,7480,7480,7480,7480,0
20240321,183400,1791177650,7480,7480,7480,7480,0
20240321,183300,1791177650,7480,7480,7480,7480,0
20240321,183200,1791177650,7480,7480,7480,7480,0
20240321,183100,1791177650,7480,7480,7480,7480,0
20240321,183000,1791177650,7480,7480,7480,7480,0
20240321,182900,1791177650,7480,7480,7480,7480,0
20240321,182800,1791177650,7480,7480,7480,7480,0
20240321,182700,1791177650,7480,7480,7480,7480,0
20240321,182600,1791177650,7480,7480,7480,7480,0
20240321,182500,1791177650,7480,7480,7480,7480,0
20240321,182400,1791177650,7480,7480,7480,7480,0
20240321,182300,1791177650,7480,7480,7480,7480,0
20240321,182200,1791177650,7480,7480,7480,7480,0
20240321,182100,1791177650,7480,7480,7480,7480,0
20240321,182000,1791177650,7480,7480,7480,7480,0
20240321,181900,1791177650,7480,7480,7480,7480,3091
20240321,181800,1791177650,7480,7480,7480,7480,0
20240321,181700,1791177650,7480,7480,7480,7480,0
20240321,181600,1791177650,7480,7480,7480,7480,0
20240321,181500,1791177650,7480,7480,7480,7480,0
20240321,181400,1791177650,7480,7480,7480,7480,0
20240321,181300,1791177650,7480,7480,7480,7480,0
20240321,181200,1791177650,7480,7480,7480,7480,0
20240321,181100,1791177650,7480,7480,7480,7480,0
20240321,181000,1791177650,7480,7480,7480,7480,0
20240321,180900,1791177650,7480,7480,7480,7480,0
20240321,180800,1791177650,7480,7480,7480,7480,0
20240321,180700,1791177650,7480,7480,7480,7480,0
20240321,180600,1791177650,7480,7480,7480,7480,0
20240321,180500,1791177650,7480,7480,7480,7480,0
20240321,180400,1791177650,7480,7480,7480,7480,0
20240321,180300,1791177650,7480,7480,7480,7480,0
20240321,180200,1791177650,7480,7480,7480,7480,0
20240321,180100,1791177650,7480,7480,7480,7480,0
20240321,180000,1791177650,7480,7480,7480,7480,0
20240321,175900,1791177650,7480,7480,7480,7480,0
20240321,175800,1791177650,7480,7480,7480,7480,0
20240321,175700,1791177650,7480,7480,7480,7480,0
20240321,175600,1791177650,7480,7480,7480,7480,0
20240321,175500,1791177650,7480,7480,7480,7480,0
20240321,175400,1791177650,7480,7480,7480,7480,0
20240321,175300,1791177650,7480,7480,7480,7480,0
20240321,175200,1791177650,7480,7480,7480,7480,0
20240321,175100,1791177650,7480,7480,7480,7480,0
20240321,175000,1791177650,7480,7480,7480,7480,0
20240321,174900,1791177650,7480,7480,7480,7480,3091
20240321,174800,1791177650,7480,7480,7480,7480,0
20240321,174700,1791177650,7480,7480,7480,7480,0
20240321,174600,1791177650,7480,7480,7480,7480,0
20240321,174500,1791177650,7480,7480,7480,7480,0
20240321,174400,1791177650,7480,7480,7480,7480,0
20240321,174300,1791177650,7480,7480,7480,7480,0
20240321,174200,1791177650,7480,7480,7480,7480,0
20240321,174100,1791177650,7480,7480,7480,7480,0
20240321,174000,1791177650,7480,7480,7480,7480,0
20240321,173900,1791177650,7480,7480,7480,7480,0
20240321,173800,1791177650,7480,7480,7480,7480,0
20240321,173700,1791177650,7480,7480,7480,7480,0
20240321,173600,1791177650,7480,7480,7480,7480,0
20240321,173500,1791177650,7480,7480,7480,7480,0
20240321,173400,1791177650,7480,7480,7480,7480,0
20240321,173300,1791177650,7480,7480,7480,7480,0
20240321,173200,1791177650,7480,7480,7480,7480,0
20240321,173100,1791177650,7480,7480,7480,7480,0
20240321,173000,1791177650,7480,7480,7480,7480,0
20240321,172900,1791177650,7480,7480,7480,7480,0
20240321,172800,1791177650,7480,7480,7480,7480,0
20240321,172700,1791177650,7480,7480,7480,7480,0
20240321,172600,1791177650,7480,7480,7480,7480,0
20240321,172500,1791177650,7480,7480,7480,7480,0
20240321,172400,1791177650,7480,7480,7480,7480,0
20240321,172300,1791177650,7480,7480,7480,7480,0
20240321,172200,1791177650,7480,7480,7480,7480,0
20240321,172100,1791177650,7480,7480,7480,7480,0
20240321,172000,1791177650,7480,7480,7480,7480,0
20240321,171900,1791177650,7480,7480,7480,7480,3091
20240321,171800,1791177650,7480,7480,7480,7480,0
20240321,171700,1791177650,7480,7480,7480,7480,0
20240321,171600,1791177650,7480,7480,7480,7480,0
20240321,171500,1791177650,7480,7480,7480,7480,0
20240321,171400,1791177650,7480,7480,7480,7480,0
20240321,171300,1791177650,7480,7480,7480,7480,0
20240321,171200,1791177650,7480,7480,7480,7480,0
20240321,171100,1791177650,7480,7480,7480,7480,0
20240321,171000,1791177650,7480,7480,7480,7480,0
20240321,170900,1791177650,7480,7480,7480,7480,0
20240321,170800,1791177650,7480,7480,7480,7480,0
20240321,170700,1791177650,7480,7480,7480,7480,0
20240321,170600,1791177650,7480,7480,7480,7480,0
20240321,170500,1791177650,7480,7480,7480,7480,0
20240321,170400,1791177650,7480,7480,7480,7480,0
20240321,170300,1791177650,7480,7480,7480,7480,0
20240321,170200,1791177650,7480,7480,7480,7480,0
20240321,170100,1791177650,7480,7480,7480,7480,0
20240321,170000,1791177650,7480,7480,7480,7480,0
20240321,165900,1791177650,7480,7480,7480,7480,0
20240321,165800,1791177650,7480,7480,7480,7480,0
20240321,165700,1791177650,7480,7480,7480,7480,0
20240321,165600,1791177650,7480,7480,7480,7480,0
20240321,165500,1791177650,7480,7480,7480,7480,0
20240321,165400,1791177650,7480,7480,7480,7480,0
20240321,165300,1791177650,7480,7480,7480,7480,0
20240321,165200,1791177650,7480,7480,7480,7480,0
20240321,165100,1791177650,7480,7480,7480,7480,0
20240321,165000,1791177650,7480,7480,7480,7480,0
20240321,164900,1791177650,7480,7480,7480,7480,3091
20240321,164800,1791177650,7480,7480,7480,7480,0
20240321,164700,1791177650,7480,7480,7480,7480,0
20240321,164600,1791177650,7480,7480,7480,7480,0
20240321,164500,1791177650,7480,7480,7480,7480,0
20240321,164400,1791177650,7480,7480,7480,7480,0
20240321,164300,1791177650,7480,7480,7480,7480,0
20240321,164200,1791177650,7480,7480,7480,7480,0
20240321,164100,1791177650,7480,7480,7480,7480,0
20240321,164000,1791177650,7480,7480,7480,7480,0
20240321,163900,1791177650,7480,7480,7480,7480,0
20240321,163800,1791177650,7480,7480,7480,7480,0
20240321,163700,1791177650,7480,7480,7480,7480,0
20240321,163600,1791177650,7480,7480,7480,7480,0
20240321,163500,1791177650,7480,7480,7480,7480,0
20240321,163400,1791177650,7480,7480,7480,7480,0
20240321,163300,1791177650,7480,7480,7480,7480,0
20240321,163200,1791177650,7480,7480,7480,7480,0
20240321,163100,1791177650,7480,7480,7480,7480,0
20240321,163000,1791177650,7480,7480,7480,7480,0
20240321,162900,1791177650,7480,7480,7480,7480,0
20240321,162800,1791177650,7480,7480,7480,7480,0
20240321,162700,1791177650,7480,7480,7480,7480,0
20240321,162600,1791177650,7480,7480,7480,7480,0
20240321,162500,1791177650,7480,7480,7480,7480,0
20240321,162400,1791177650,7480,7480,7480,7480,0
20240321,162300,1791177650,7480,7480,7480,7480,0
20240321,162200,1791177650,7480,7480,7480,7480,0
20240321,162100,1791177650,7480,7480,7480,7480,0
20240321,162000,1791177650,7480,7480,7480,7480,0
20240321,161900,1791177650,7480,7480,7480,7480,3091
20240321,161800,1791177650,7480,7480,7480,7480,0
20240321,161700,1791177650,7480,7480,7480,7480,0
20240321,161600,1791177650,7480,7480,7480,7480,0
20240321,161500,1791177650,7480,7480,7480,7480,0
20240321,161400,1791177650,7480,7480,7480,7480,0
20240321,161300,1791177650,7480,7480,7480,7480,0
20240321,161200,1791177650,7480,7480,7480,7480,0
20240321,161100,1791177650,7480,7480,7480,7480,0
20240321,161000,1791177650,7480,7480,7480,7480,0
20240321,160900,1791177650,7480,7480,7480,7480,0
20240321,160800,1791177650,7480,7480,7480,7480,0
20240321,160700,1791177650,7480,7480,7480,7480,0
20240321,160600,1791177650,7480,7480,7480,7480,0
20240321,160500,1791177650,7480,7480,7480,7480,0
20240321,160400,1791177650,7480,7480,7480,7480,0
20240321,160300,1791177650,7480,7480,7480,7480,0
20240321,160200,1791177650,7480,7480,7480,7480,0
20240321,160100,1791177650,7480,7480,7480,7480,0
20240321,160000,1791177650,7480,7480,7480,7480,0
20240321,155900,1791177650,7480,7480,7480,7480,0
20240321,155800,1791177650,7480,7480,7480,7480,0
20240321,155700,1791177650,7480,7480,7480,7480,0
20240321,155600,1791177650,7480,7480,7480,7480,0
20240321,155500,1791177650,7480,7480,7480,7480,0
20240321,155400,1791177650,7480,7480,7480,7480,0
20240321,155300,1791177650,7480,7480,7480,7480,0
20240321,155200,1791177650,7480,7480,7480,7480,0
20240321,155100,1791177650,7480,7480,7480,7480,0
20240321,155000,1791177650,7480,7480,7480,7480,0
20240321,154900,1791177650,7480,7480,7480,7480,3091
20240321,154800,1791177650,7480,7480,7480,7480,0
20240321,154700,1791177650,7480,7480,7480,7480,0
20240321,154600,1791177650,7480,7480,7480,7480,0
20240321,154500,1791177650,7480,7480,7480,7480,0
20240321,154400,1791177650,7480,7480,7480,7480,0
20240321,154300,1791177650,7480,7480,7480,7480,0
20240321,154200,1791177650,7480,7480,7480,7480,0
20240321,154100,1791177650,7480,7480,7480,7480,0
20240321,154000,1791177650,7480,7480,7480,7480,0
20240321,153900,1791177650,7480,7480,7480,7480,0
20240321,153800,1791177650,7480,7480,7480,7480,0
20240321,153700,1791177650,7480,7480,7480,7480,0
20240321,153600,1791177650,7480,7480,7480,7480,0
20240321,153500,1791177650,7480,7480,7480,7480,0
20240321,153400,1791177650,7480,7480,7480,7480,0
20240321,153300,1791177650,7480,7480,7480,7480,0
20240321,153200,1791177650,7480,7480,7480,7480,0
20240321,153100,1791177650,7480,7480,7480,7480,0
20240321,153000,1791177650,7480,7480,7480,7480,3091
20240321,152900,1768056970,7490,7490,7490,7490,0
20240321,152800,1768056970,7490,7490,7490,7490,0
20240321,152700,1768056970,7490,7490,7490,7490,0
20240321,152600,1768056970,7490,7490,7490,7490,0
20240321,152500,1768056970,7490,7490,7490,7490,0
20240321,152400,1768056970,7490,7490,7490,7490,0
20240321,152300,1768056970,7490,7490,7490,7490,0
20240321,152200,1768056970,7490,7490,7490,7490,0
20240321,152100,1768056970,7490,7490,7490,7490,0
20240321,152000,1768056970,7490,7490,7490,7490,0
20240321,151900,1768056970,7490,7490,7490,7480,118
20240321,151800,1767173310,7490,7480,7490,7480,1653
20240321,151700,1754808700,7490,7490,7490,7490,0
20240321,151600,1754808700,7490,7490,7490,7490,6
20240321,151500,1754763760,7500,7490,7500,7480,1790
20240321,151400,1741365860,7490,7490,7490,7490,849
20240321,151300,1735006850,7500,7490,7500,7490,1420
20240321,151200,1724371040,7500,7500,7500,7500,317
20240321,151100,1721993540,7500,7500,7500,7500,1001
20240321,151000,1714486040,7490,7500,7500,7490,823
20240321,150900,1708321570,7500,7500,7500,7500,32
20240321,150800,1708081570,7500,7510,7510,7500,69
20240321,150700,1707563870,7500,7500,7500,7500,712
20240321,150600,1702223870,7500,7500,7500,7500,360
20240321,150500,1699523870,7500,7500,7500,7500,200
20240321,150400,1698023870,7500,7500,7500,7500,677
20240321,150300,1692946370,7500,7500,7500,7500,100
20240321,150200,1692196370,7500,7500,7500,7500,410
20240321,150100,1689121370,7510,7500,7510,7500,140
20240321,150000,1688070370,7510,7500,7510,7500,678
20240321,145900,1682985070,7510,7510,7510,7510,41
20240321,145800,1682677160,7510,7520,7520,7510,238
20240321,145700,1680888980,7520,7520,7520,7520,1
20240321,145600,1680881460,7500,7510,7520,7500,741
20240321,145500,1675315630,7510,7510,7510,7510,3
20240321,145400,1675293100,7520,7520,7520,7520,4
20240321,145300,1675263020,7510,7510,7510,7510,119
20240321,145200,1674369330,7510,7510,7510,7510,1307
20240321,145100,1664553760,7500,7500,7500,7500,200
20240321,145000,1663053760,7500,7500,7500,7500,679
20240321,144900,1657961260,7500,7500,7500,7500,1570
20240321,144800,1646186260,7500,7500,7500,7480,318
20240321,144700,1643804160,7490,7490,7490,7490,0
20240321,144600,1643804160,7490,7490,7490,7490,1372
20240321,144500,1633527880,7490,7490,7490,7490,0
20240321,144400,1633527880,7490,7490,7490,7490,30
20240321,144300,1633303180,7490,7490,7490,7490,0
20240321,144200,1633303180,7490,7490,7490,7490,10
20240321,144100,1633228280,7490,7490,7490,7490,0
20240321,144000,1633228280,7490,7480,7490,7480,1082
20240321,143900,1625124120,7480,7480,7480,7480,10
20240321,143800,1625049320,7490,7490,7490,7490,1
20240321,143700,1625041830,7490,7490,7490,7490,120
20240321,143600,1624143030,7490,7490,7490,7490,737
20240321,143500,1618622900,7490,7490,7490,7480,70
20240321,143400,1618098900,7490,7490,7490,7490,86
20240321,143300,1617454760,7490,7490,7490,7490,41
20240321,143200,1617147670,7480,7480,7480,7480,0
20240321,143100,1617147670,7480,7480,7480,7480,0
20240321,143000,1617147670,7480,7490,7490,7480,3462
20240321,142900,1591218770,7500,7500,7500,7500,5
20240321,142800,1591181270,7500,7490,7500,7490,570
20240321,142700,1586909270,7490,7490,7490,7490,155
20240321,142600,1585748320,7490,7500,7500,7490,3197
20240321,142500,1561799980,7500,7500,7500,7500,153
20240321,142400,1560652480,7490,7490,7490,7490,0
20240321,142300,1560652480,7490,7490,7490,7490,136
20240321,142200,1559633840,7500,7490,7500,7490,906
20240321,142100,1552845550,7500,7500,7500,7500,292
20240321,142000,1550655550,7500,7490,7500,7490,385
20240321,141900,1547770050,7490,7490,7490,7490,1
20240321,141800,1547762560,7490,7490,7490,7490,30
20240321,141700,1547537860,7500,7500,7500,7500,226
20240321,141600,1545842860,7510,7500,7510,7500,57
20240321,141500,1545415350,7500,7500,7500,7500,119
20240321,141400,1544522850,7500,7480,7500,7480,250
20240321,141300,1542649730,7490,7500,7500,7490,248
20240321,141200,1540790810,7500,7500,7500,7500,38
20240321,141100,1540505810,7500,7500,7500,7500,4
20240321,141000,1540475810,7510,7510,7510,7510,20
20240321,140900,1540325610,7500,7520,7520,7500,449
20240321,140800,1536956510,7520,7520,7520,7520,370
20240321,140700,1534174110,7530,7530,7530,7520,2895
20240321,140600,1512375950,7530,7530,7530,7530,760
20240321,140500,1506653150,7530,7520,7530,7520,821
20240321,140400,1500477160,7500,7500,7500,7500,25
20240321,140300,1500289660,7510,7510,7510,7510,963
20240321,140200,1493057530,7500,7500,7500,7500,1102
20240321,140100,1484792530,7500,7500,7500,7500,170
20240321,140000,1483517530,7500,7490,7500,7490,179
20240321,135900,1482175040,7490,7490,7490,7490,159
20240321,135800,1480984130,7480,7480,7480,7480,127
20240321,135700,1480034170,7480,7480,7480,7480,64
20240321,135600,1479555450,7480,7480,7480,7480,56
20240321,135500,1479136570,7480,7480,7480,7480,51
20240321,135400,1478755090,7480,7480,7480,7480,4
20240321,135300,1478725170,7490,7490,7490,7480,202
20240321,135200,1477212240,7490,7490,7490,7490,50
20240321,135100,1476837740,7490,7480,7490,7480,259
20240321,135000,1474898330,7480,7490,7490,7480,210
20240321,134900,1473326430,7500,7490,7500,7490,95
20240321,134800,1472614430,7490,7500,7510,7490,307
20240321,134700,1470312370,7500,7510,7510,7500,107
20240321,134600,1469509860,7500,7500,7500,7500,77
20240321,134500,1468932360,7510,7510,7510,7500,496
20240321,134400,1465208900,7510,7520,7520,7510,715
20240321,134300,1459832600,7520,7500,7520,7500,5022
20240321,134200,1422146140,7490,7490,7500,7480,1170
20240321,134100,1413374240,7490,7480,7490,7480,4052
20240321,134000,1383045280,7480,7470,7480,7470,80
20240321,133900,1382446890,7480,7470,7480,7470,153
20240321,133800,1381303780,7470,7450,7470,7450,133
20240321,133700,1380310910,7440,7440,7440,7440,200
20240321,133600,1378822910,7440,7440,7440,7440,0
20240321,133500,1378822910,7440,7440,7440,7440,0
20240321,133400,1378822910,7440,7460,7460,7440,1343
20240321,133300,1368825490,7450,7450,7450,7450,0
20240321,133200,1368825490,7450,7450,7450,7450,100
20240321,133100,1368080490,7470,7470,7470,7470,255
20240321,133000,1366175640,7470,7470,7470,7470,534
20240321,132900,1362186660,7470,7470,7470,7470,161
20240321,132800,1360983990,7470,7470,7470,7470,114
20240321,132700,1360132410,7460,7460,7460,7460,123
20240321,132600,1359214830,7450,7460,7460,7450,811
20240321,132500,1353167770,7450,7450,7450,7450,1
20240321,132400,1353160320,7450,7450,7450,7450,75
20240321,132300,1352601570,7460,7460,7460,7460,10
20240321,132200,1352526970,7460,7460,7470,7460,1368
20240321,132100,1342321590,7470,7470,7470,7470,1
20240321,132000,1342314120,7470,7470,7470,7470,564
20240321,131900,1338101040,7470,7470,7470,7470,71
20240321,131800,1337570670,7470,7470,7470,7470,1
20240321,131700,1337563200,7460,7460,7460,7460,0
20240321,131600,1337563200,7460,7460,7460,7460,0
20240321,131500,1337563200,7460,7460,7460,7460,0
20240321,131400,1337563200,7460,7460,7460,7460,0
20240321,131300,1337563200,7460,7470,7470,7460,145
20240321,131200,1336481430,7470,7470,7470,7470,19
20240321,131100,1336339500,7460,7460,7460,7460,102
20240321,131000,1335578580,7460,7450,7460,7450,714
20240321,130900,1330258090,7460,7460,7460,7460,13
20240321,130800,1330161110,7460,7460,7460,7460,684
20240321,130700,1325058470,7470,7470,7470,7470,640
20240321,130600,1320277670,7490,7490,7490,7490,99
20240321,130500,1319536160,7490,7490,7490,7490,102
20240321,130400,1318772180,7490,7490,7490,7490,39
20240321,130300,1318480070,7490,7480,7490,7480,250
20240321,130200,1316608160,7480,7490,7490,7480,97
20240321,130100,1315881960,7490,7460,7490,7460,1783
20240321,130000,1302547360,7460,7450,7460,7450,32
20240321,125900,1302308650,7460,7460,7460,7460,27
20240321,125800,1302107230,7460,7460,7460,7460,423
20240321,125700,1298951650,7460,7440,7460,7440,1638
20240321,125600,1286748180,7430,7430,7430,7430,0
20240321,125500,1286748180,7430,7430,7450,7430,627
20240321,125400,1282083660,7430,7430,7430,7430,225
20240321,125300,1280411910,7440,7440,7440,7440,33
20240321,125200,1280166390,7440,7430,7440,7430,304
20240321,125100,1277907650,7430,7430,7430,7420,1783
20240321,125000,1264664160,7440,7440,7440,7440,1340
20240321,124900,1254694560,7440,7430,7440,7430,39
20240321,124800,1254404700,7430,7430,7430,7430,135
20240321,124700,1253401650,7430,7430,7430,7430,593
20240321,124600,1248995660,7440,7440,7440,7440,13
20240321,124500,1248898940,7440,7430,7440,7430,4
20240321,124400,1248869200,7440,7440,7440,7440,5
20240321,124300,1248832000,7440,7440,7440,7440,110
20240321,124200,1248013600,7440,7450,7450,7440,55
20240321,124100,1247604300,7440,7440,7440,7440,151
20240321,124000,1246480860,7440,7450,7450,7440,46
20240321,123900,1246138570,7450,7450,7450,7450,3
20240321,123800,1246116220,7440,7440,7440,7440,29
20240321,123700,1245900460,7430,7430,7430,7430,0
20240321,123600,1245900460,7430,7430,7430,7430,0
20240321,123500,1245900460,7430,7430,7430,7430,119
20240321,123400,1245016290,7440,7440,7440,7440,56
20240321,123300,1244599650,7440,7440,7440,7440,31
20240321,123200,1244369010,7440,7440,7440,7440,3
20240321,123100,1244346690,7440,7440,7440,7440,28
20240321,123000,1244138370,7440,7440,7440,7440,0
20240321,122900,1244138370,7440,7440,7440,7440,288
20240321,122800,1241995650,7450,7450,7450,7450,0
20240321,122700,1241995650,7450,7450,7450,7450,60
20240321,122600,1241548650,7440,7440,7440,7430,321
20240321,122500,1239162410,7440,7440,7440,7440,502
20240321,122400,1235427530,7440,7440,7440,7440,0
20240321,122300,1235427530,7440,7440,7440,7440,0
20240321,122200,1235427530,7440,7440,7440,7440,23
20240321,122100,1235256410,7440,7440,7440,7440,500
20240321,122000,1231536410,7440,7440,7440,7440,340
20240321,121900,1229006810,7440,7430,7440,7430,182
20240321,121800,1227652740,7440,7440,7440,7440,50
20240321,121700,1227280740,7440,7440,7440,7440,0
20240321,121600,1227280740,7440,7430,7440,7430,249
20240321,121500,1225430620,7430,7440,7440,7430,317
20240321,121400,1223075190,7440,7430,7440,7420,645
20240321,121300,1218287940,7440,7440,7440,7440,6
20240321,121200,1218243300,7440,7440,7440,7440,119
20240321,121100,1217357940,7430,7430,7430,7430,11
20240321,121000,1217276210,7410,7410,7410,7410,0
20240321,120900,1217276210,7410,7450,7450,7410,2594
20240321,120800,1198018550,7450,7450,7450,7450,9
20240321,120700,1197951500,7460,7460,7460,7460,6
20240321,120600,1197906740,7460,7450,7460,7450,70
20240321,120500,1197385230,7430,7430,7430,7430,49
20240321,120400,1197021160,7420,7450,7450,7420,7251
20240321,120300,1143135030,7450,7450,7450,7450,0
20240321,120200,1143135030,7450,7460,7460,7450,7
20240321,120100,1143082870,7450,7450,7450,7450,60
20240321,120000,1142635870,7450,7450,7450,7450,100
20240321,115900,1141890870,7450,7460,7460,7450,2164
20240321,115800,1125748970,7460,7460,7460,7460,51
20240321,115700,1125368510,7460,7460,7460,7460,0
20240321,115600,1125368510,7460,7450,7460,7450,201
20240321,115500,1123870050,7450,7450,7450,7450,47
20240321,115400,1123519900,7450,7450,7450,7450,0
20240321,115300,1123519900,7450,7450,7450,7440,138
20240321,115200,1122493100,7450,7450,7450,7450,29
20240321,115100,1122277050,7450,7460,7460,7450,52
20240321,115000,1121889630,7460,7460,7460,7450,110
20240321,114900,1121069260,7460,7450,7460,7450,50
20240321,114800,1120696590,7460,7460,7460,7460,0
20240321,114700,1120696590,7460,7460,7460,7460,1
20240321,114600,1120689130,7450,7460,7460,7450,307
20240321,114500,1118399950,7450,7450,7460,7450,595
20240321,114400,1113965760,7450,7460,7460,7450,496
20240321,114300,1110270540,7450,7460,7460,7450,141
20240321,114200,1109219680,7460,7460,7460,7460,112
20240321,114100,1108384160,7460,7460,7460,7460,10
20240321,114000,1108309560,7460,7460,7460,7460,50
20240321,113900,1107936560,7460,7460,7460,7460,260
20240321,113800,1105996960,7460,7450,7460,7450,7
20240321,113700,1105944790,7450,7460,7460,7450,105
20240321,113600,1105162440,7460,7460,7460,7460,18
20240321,113500,1105028160,7460,7460,7460,7460,63
20240321,113400,1104558180,7460,7460,7460,7460,0
20240321,113300,1104558180,7460,7460,7460,7460,81
20240321,113200,1103953920,7470,7470,7470,7470,5
20240321,113100,1103916570,7470,7440,7470,7440,122
20240321,113000,1103005410,7440,7450,7450,7440,394
20240321,112900,1100073920,7440,7440,7440,7440,0
20240321,112800,1100073920,7440,7450,7480,7430,5650
20240321,112700,1057996240,7470,7450,7470,7450,117
20240321,112600,1057124550,7460,7470,7470,7460,950
20240321,112500,1050037460,7470,7470,7480,7460,2044
20240321,112400,1034786800,7480,7490,7490,7480,15
20240321,112300,1034674550,7460,7460,7460,7460,0
20240321,112200,1034674550,7460,7460,7460,7460,70
20240321,112100,1034152350,7490,7490,7490,7490,0
20240321,112000,1034152350,7490,7490,7490,7490,0
20240321,111900,1034152350,7490,7490,7490,7490,403
20240321,111800,1031133880,7490,7490,7490,7490,0
20240321,111700,1031133880,7490,7490,7490,7490,1000
20240321,111600,1023643880,7490,7490,7490,7480,6
20240321,111500,1023598980,7480,7480,7480,7480,500
20240321,111400,1019858980,7480,7470,7480,7470,12
20240321,111300,1019769320,7490,7490,7490,7490,5
20240321,111200,1019731870,7450,7450,7460,7450,2100
20240321,111100,1004076870,7460,7450,7460,7450,83
20240321,111000,1003457790,7450,7460,7460,7450,1696
20240321,110900,990822570,7460,7480,7480,7460,5487
20240321,110800,949871430,7480,7490,7490,7480,237
20240321,110700,948098640,7490,7470,7490,7470,441
20240321,110600,944804030,7470,7470,7470,7470,725
20240321,110500,939388280,7460,7470,7470,7460,564
20240321,110400,935177950,7470,7470,7470,7470,150
20240321,110300,934057450,7470,7460,7470,7460,906
20240321,110200,927296780,7460,7460,7460,7460,65
20240321,110100,926811880,7460,7470,7470,7460,3
20240321,110000,926789490,7470,7470,7470,7470,1191
20240321,105900,917892720,7460,7470,7470,7460,527
20240321,105800,913960800,7460,7460,7460,7460,111
20240321,105700,913132740,7460,7460,7460,7460,100
20240321,105600,912386740,7460,7470,7470,7460,1234
20240321,105500,903180710,7470,7460,7470,7460,1040
20240321,105400,895411920,7470,7470,7470,7470,14
20240321,105300,895307340,7470,7470,7470,7460,156
20240321,105200,894142030,7470,7480,7480,7470,431
20240321,105100,890922450,7470,7470,7480,7470,2093
20240321,105000,875286410,7490,7480,7490,7470,21
20240321,104900,875129320,7480,7480,7480,7480,349
20240321,104800,872518800,7480,7480,7480,7480,21
20240321,104700,872361720,7480,7480,7480,7480,152
20240321,104600,871224760,7480,7480,7480,7480,145
20240321,104500,870140160,7470,7470,7470,7470,800
20240321,104400,864164160,7470,7480,7480,7470,636
20240321,104300,859412240,7480,7480,7480,7480,0
20240321,104200,859412240,7480,7480,7480,7480,1
20240321,104100,859404760,7470,7480,7480,7470,365
20240321,104000,856676860,7480,7480,7480,7480,0
20240321,103900,856676860,7480,7480,7480,7480,17
20240321,103800,856549700,7470,7480,7480,7470,114
20240321,103700,855696990,7480,7480,7480,7480,48
20240321,103600,855337950,7480,7480,7480,7480,100
20240321,103500,854589950,7480,7480,7480,7480,395
20240321,103400,851635350,7500,7500,7500,7500,112
20240321,103300,850795350,7500,7490,7500,7490,410
20240321,103200,847723170,7470,7480,7490,7470,855
20240321,103100,841328270,7500,7500,7500,7500,362
20240321,103000,838613270,7490,7490,7490,7490,166
20240321,102900,837369930,7490,7490,7490,7490,78
20240321,102800,836785710,7490,7480,7490,7470,391
20240321,102700,833859710,7480,7480,7480,7470,213
20240321,102600,832268470,7480,7480,7480,7480,51
20240321,102500,831886990,7480,7470,7480,7470,156
20240321,102400,830720410,7480,7480,7480,7470,19
20240321,102300,830578300,7480,7490,7490,7480,107
20240321,102200,829777880,7480,7480,7480,7480,357
20240321,102100,827107520,7470,7470,7470,7470,250
20240321,102000,825240020,7470,7470,7470,7460,512
20240321,101900,821419410,7480,7480,7480,7480,3
20240321,101800,821396970,7480,7480,7480,7480,13
20240321,101700,821299730,7500,7500,7500,7500,5
20240321,101600,821262230,7460,7480,7490,7460,133
20240321,101500,820266450,7480,7460,7490,7460,745
20240321,101400,814690190,7460,7460,7460,7450,585
20240321,101300,810329830,7460,7450,7460,7450,76
20240321,101200,809763370,7450,7490,7490,7450,8228
20240321,101100,748457330,7460,7460,7460,7460,0
20240321,101000,748457330,7460,7470,7480,7460,1052
20240321,100900,740596520,7470,7480,7480,7470,21
20240321,100800,740439640,7480,7480,7480,7480,55
20240321,100700,740028240,7470,7480,7480,7470,631
20240321,100600,735314650,7470,7470,7470,7470,0
20240321,100500,735314650,7470,7480,7480,7470,1186
20240321,100400,726451150,7500,7470,7500,7470,1113
20240321,100300,718136890,7470,7460,7470,7450,626
20240321,100200,713467730,7460,7460,7460,7450,4403
20240321,100100,680649350,7470,7480,7480,7470,401
20240321,100000,677651670,7500,7470,7500,7470,957
20240321,095900,670489400,7480,7480,7480,7470,2369
20240321,095800,652791920,7480,7480,7480,7480,403
20240321,095700,649777480,7480,7480,7490,7480,296
20240321,095600,647562250,7480,7490,7500,7480,744
20240321,095500,641995060,7500,7490,7500,7490,60
20240321,095400,641545070,7500,7490,7500,7490,883
20240321,095300,634929370,7490,7470,7490,7470,320
20240321,095200,632535500,7470,7490,7490,7470,2516
20240321,095100,613732220,7490,7490,7500,7490,177
20240321,095000,612405340,7490,7520,7520,7490,606
20240321,094900,607855500,7520,7470,7520,7470,299
20240321,094800,605621420,7470,7490,7500,7470,2656
20240321,094700,585753660,7520,7520,7520,7500,398
20240321,094600,582765580,7490,7490,7490,7480,1591
20240321,094500,570852210,7490,7480,7490,7480,1011
20240321,094400,563288370,7480,7490,7490,7480,2430
20240321,094300,545111010,7490,7510,7510,7490,3060
20240321,094200,522170580,7510,7510,7510,7510,315
20240321,094100,519804930,7520,7520,7520,7520,11
20240321,094000,519722210,7510,7510,7520,7510,1437
20240321,093900,508929800,7520,7520,7520,7510,1026
20240321,093800,501223890,7530,7540,7540,7530,377
20240321,093700,498381700,7540,7540,7540,7540,275
20240321,093600,496308200,7540,7530,7540,7520,756
20240321,093500,490618370,7510,7530,7540,7510,432
20240321,093400,487366640,7540,7530,7540,7530,288
20240321,093300,485195800,7520,7520,7520,7510,3190
20240321,093200,461226570,7510,7520,7520,7510,734
20240321,093100,455708060,7530,7550,7560,7510,1573
20240321,093000,443833100,7530,7510,7540,7510,2261
20240321,092900,426810890,7510,7530,7530,7510,2022
20240321,092800,411604270,7530,7540,7540,7530,327
20240321,092700,409141780,7540,7540,7540,7540,20
20240321,092600,408990980,7530,7540,7540,7530,203
20240321,092500,407461360,7550,7550,7570,7550,1964
20240321,092400,392625940,7540,7510,7540,7500,1056
20240321,092300,384672850,7510,7540,7540,7500,983
20240321,092200,377284140,7540,7550,7550,7530,1918
20240321,092100,362822260,7550,7560,7560,7550,321
20240321,092000,360398660,7560,7560,7570,7550,667
20240321,091900,355357740,7570,7590,7590,7570,419
20240321,091800,352185740,7570,7580,7590,7570,1798
20240321,091700,338558470,7580,7580,7590,7580,1230
20240321,091600,329227630,7580,7580,7580,7580,328
20240321,091500,326741390,7580,7570,7580,7570,261
20240321,091400,324763620,7580,7550,7580,7550,1939
20240321,091300,310076080,7560,7560,7570,7550,1182
20240321,091200,301138980,7550,7550,7550,7520,3744
20240321,091100,272902160,7560,7540,7560,7540,800
20240321,091000,266861650,7550,7540,7550,7530,835
20240321,090900,260561090,7540,7580,7580,7540,1509
20240321,090800,249162320,7580,7570,7580,7520,2009
20240321,090700,233969810,7570,7600,7600,7570,1602
20240321,090600,221823260,7610,7600,7610,7600,5218
20240321,090500,182154820,7600,7600,7620,7590,7883
20240321,090400,122217870,7600,7500,7600,7480,2721
20240321,090300,101699950,7520,7510,7520,7510,239
20240321,090200,99904910,7510,7480,7510,7480,215
20240321,090100,98292630,7480,7520,7520,7480,5926
20240321,090000,53925360,7520,7550,7560,7480,7181