KissMeData/010640/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185000,1628952710,7500,7500,7500,7500,2079
20240328,184900,1628952710,7500,7500,7500,7500,0
20240328,184800,1628952710,7500,7500,7500,7500,0
20240328,184700,1628952710,7500,7500,7500,7500,0
20240328,184600,1628952710,7500,7500,7500,7500,0
20240328,184500,1628952710,7500,7500,7500,7500,0
20240328,184400,1628952710,7500,7500,7500,7500,0
20240328,184300,1628952710,7500,7500,7500,7500,0
20240328,184200,1628952710,7500,7500,7500,7500,0
20240328,184100,1628952710,7500,7500,7500,7500,0
20240328,184000,1628952710,7500,7500,7500,7500,0
20240328,183900,1628952710,7500,7500,7500,7500,0
20240328,183800,1628952710,7500,7500,7500,7500,0
20240328,183700,1628952710,7500,7500,7500,7500,0
20240328,183600,1628952710,7500,7500,7500,7500,0
20240328,183500,1628952710,7500,7500,7500,7500,0
20240328,183400,1628952710,7500,7500,7500,7500,0
20240328,183300,1628952710,7500,7500,7500,7500,0
20240328,183200,1628952710,7500,7500,7500,7500,0
20240328,183100,1628952710,7500,7500,7500,7500,0
20240328,183000,1628952710,7500,7500,7500,7500,0
20240328,182900,1628952710,7500,7500,7500,7500,0
20240328,182800,1628952710,7500,7500,7500,7500,0
20240328,182700,1628952710,7500,7500,7500,7500,0
20240328,182600,1628952710,7500,7500,7500,7500,0
20240328,182500,1628952710,7500,7500,7500,7500,0
20240328,182400,1628952710,7500,7500,7500,7500,0
20240328,182300,1628952710,7500,7500,7500,7500,0
20240328,182200,1628952710,7500,7500,7500,7500,0
20240328,182100,1628952710,7500,7500,7500,7500,0
20240328,182000,1628952710,7500,7500,7500,7500,2079
20240328,181900,1628952710,7500,7500,7500,7500,0
20240328,181800,1628952710,7500,7500,7500,7500,0
20240328,181700,1628952710,7500,7500,7500,7500,0
20240328,181600,1628952710,7500,7500,7500,7500,0
20240328,181500,1628952710,7500,7500,7500,7500,0
20240328,181400,1628952710,7500,7500,7500,7500,0
20240328,181300,1628952710,7500,7500,7500,7500,0
20240328,181200,1628952710,7500,7500,7500,7500,0
20240328,181100,1628952710,7500,7500,7500,7500,0
20240328,181000,1628952710,7500,7500,7500,7500,0
20240328,180900,1628952710,7500,7500,7500,7500,0
20240328,180800,1628952710,7500,7500,7500,7500,0
20240328,180700,1628952710,7500,7500,7500,7500,0
20240328,180600,1628952710,7500,7500,7500,7500,0
20240328,180500,1628952710,7500,7500,7500,7500,0
20240328,180400,1628952710,7500,7500,7500,7500,0
20240328,180300,1628952710,7500,7500,7500,7500,0
20240328,180200,1628952710,7500,7500,7500,7500,0
20240328,180100,1628952710,7500,7500,7500,7500,0
20240328,180000,1628952710,7500,7500,7500,7500,0
20240328,175900,1628952710,7500,7500,7500,7500,0
20240328,175800,1628952710,7500,7500,7500,7500,0
20240328,175700,1628952710,7500,7500,7500,7500,0
20240328,175600,1628952710,7500,7500,7500,7500,0
20240328,175500,1628952710,7500,7500,7500,7500,0
20240328,175400,1628952710,7500,7500,7500,7500,0
20240328,175300,1628952710,7500,7500,7500,7500,0
20240328,175200,1628952710,7500,7500,7500,7500,0
20240328,175100,1628952710,7500,7500,7500,7500,0
20240328,175000,1628952710,7500,7500,7500,7500,2079
20240328,174900,1628952710,7500,7500,7500,7500,0
20240328,174800,1628952710,7500,7500,7500,7500,0
20240328,174700,1628952710,7500,7500,7500,7500,0
20240328,174600,1628952710,7500,7500,7500,7500,0
20240328,174500,1628952710,7500,7500,7500,7500,0
20240328,174400,1628952710,7500,7500,7500,7500,0
20240328,174300,1628952710,7500,7500,7500,7500,0
20240328,174200,1628952710,7500,7500,7500,7500,0
20240328,174100,1628952710,7500,7500,7500,7500,0
20240328,174000,1628952710,7500,7500,7500,7500,0
20240328,173900,1628952710,7500,7500,7500,7500,0
20240328,173800,1628952710,7500,7500,7500,7500,0
20240328,173700,1628952710,7500,7500,7500,7500,0
20240328,173600,1628952710,7500,7500,7500,7500,0
20240328,173500,1628952710,7500,7500,7500,7500,0
20240328,173400,1628952710,7500,7500,7500,7500,0
20240328,173300,1628952710,7500,7500,7500,7500,0
20240328,173200,1628952710,7500,7500,7500,7500,0
20240328,173100,1628952710,7500,7500,7500,7500,0
20240328,173000,1628952710,7500,7500,7500,7500,0
20240328,172900,1628952710,7500,7500,7500,7500,0
20240328,172800,1628952710,7500,7500,7500,7500,0
20240328,172700,1628952710,7500,7500,7500,7500,0
20240328,172600,1628952710,7500,7500,7500,7500,0
20240328,172500,1628952710,7500,7500,7500,7500,0
20240328,172400,1628952710,7500,7500,7500,7500,0
20240328,172300,1628952710,7500,7500,7500,7500,0
20240328,172200,1628952710,7500,7500,7500,7500,0
20240328,172100,1628952710,7500,7500,7500,7500,0
20240328,172000,1628952710,7500,7500,7500,7500,2079
20240328,171900,1628952710,7500,7500,7500,7500,0
20240328,171800,1628952710,7500,7500,7500,7500,0
20240328,171700,1628952710,7500,7500,7500,7500,0
20240328,171600,1628952710,7500,7500,7500,7500,0
20240328,171500,1628952710,7500,7500,7500,7500,0
20240328,171400,1628952710,7500,7500,7500,7500,0
20240328,171300,1628952710,7500,7500,7500,7500,0
20240328,171200,1628952710,7500,7500,7500,7500,0
20240328,171100,1628952710,7500,7500,7500,7500,0
20240328,171000,1628952710,7500,7500,7500,7500,0
20240328,170900,1628952710,7500,7500,7500,7500,0
20240328,170800,1628952710,7500,7500,7500,7500,0
20240328,170700,1628952710,7500,7500,7500,7500,0
20240328,170600,1628952710,7500,7500,7500,7500,0
20240328,170500,1628952710,7500,7500,7500,7500,0
20240328,170400,1628952710,7500,7500,7500,7500,0
20240328,170300,1628952710,7500,7500,7500,7500,0
20240328,170200,1628952710,7500,7500,7500,7500,0
20240328,170100,1628952710,7500,7500,7500,7500,0
20240328,170000,1628952710,7500,7500,7500,7500,0
20240328,165900,1628952710,7500,7500,7500,7500,0
20240328,165800,1628952710,7500,7500,7500,7500,0
20240328,165700,1628952710,7500,7500,7500,7500,0
20240328,165600,1628952710,7500,7500,7500,7500,0
20240328,165500,1628952710,7500,7500,7500,7500,0
20240328,165400,1628952710,7500,7500,7500,7500,0
20240328,165300,1628952710,7500,7500,7500,7500,0
20240328,165200,1628952710,7500,7500,7500,7500,0
20240328,165100,1628952710,7500,7500,7500,7500,0
20240328,165000,1628952710,7500,7500,7500,7500,2079
20240328,164900,1628952710,7500,7500,7500,7500,0
20240328,164800,1628952710,7500,7500,7500,7500,0
20240328,164700,1628952710,7500,7500,7500,7500,0
20240328,164600,1628952710,7500,7500,7500,7500,0
20240328,164500,1628952710,7500,7500,7500,7500,0
20240328,164400,1628952710,7500,7500,7500,7500,0
20240328,164300,1628952710,7500,7500,7500,7500,0
20240328,164200,1628952710,7500,7500,7500,7500,0
20240328,164100,1628952710,7500,7500,7500,7500,0
20240328,164000,1628952710,7500,7500,7500,7500,0
20240328,163900,1628952710,7500,7500,7500,7500,0
20240328,163800,1628952710,7500,7500,7500,7500,0
20240328,163700,1628952710,7500,7500,7500,7500,0
20240328,163600,1628952710,7500,7500,7500,7500,0
20240328,163500,1628952710,7500,7500,7500,7500,0
20240328,163400,1628952710,7500,7500,7500,7500,0
20240328,163300,1628952710,7500,7500,7500,7500,0
20240328,163200,1628952710,7500,7500,7500,7500,0
20240328,163100,1628952710,7500,7500,7500,7500,0
20240328,163000,1628952710,7500,7500,7500,7500,0
20240328,162900,1628952710,7500,7500,7500,7500,0
20240328,162800,1628952710,7500,7500,7500,7500,0
20240328,162700,1628952710,7500,7500,7500,7500,0
20240328,162600,1628952710,7500,7500,7500,7500,0
20240328,162500,1628952710,7500,7500,7500,7500,0
20240328,162400,1628952710,7500,7500,7500,7500,0
20240328,162300,1628952710,7500,7500,7500,7500,0
20240328,162200,1628952710,7500,7500,7500,7500,0
20240328,162100,1628952710,7500,7500,7500,7500,0
20240328,162000,1628952710,7500,7500,7500,7500,2079
20240328,161900,1628952710,7500,7500,7500,7500,0
20240328,161800,1628952710,7500,7500,7500,7500,0
20240328,161700,1628952710,7500,7500,7500,7500,0
20240328,161600,1628952710,7500,7500,7500,7500,0
20240328,161500,1628952710,7500,7500,7500,7500,0
20240328,161400,1628952710,7500,7500,7500,7500,0
20240328,161300,1628952710,7500,7500,7500,7500,0
20240328,161200,1628952710,7500,7500,7500,7500,0
20240328,161100,1628952710,7500,7500,7500,7500,0
20240328,161000,1628952710,7500,7500,7500,7500,0
20240328,160900,1628952710,7500,7500,7500,7500,0
20240328,160800,1628952710,7500,7500,7500,7500,0
20240328,160700,1628952710,7500,7500,7500,7500,0
20240328,160600,1628952710,7500,7500,7500,7500,0
20240328,160500,1628952710,7500,7500,7500,7500,0
20240328,160400,1628952710,7500,7500,7500,7500,0
20240328,160300,1628952710,7500,7500,7500,7500,0
20240328,160200,1628952710,7500,7500,7500,7500,0
20240328,160100,1628952710,7500,7500,7500,7500,0
20240328,160000,1628952710,7500,7500,7500,7500,0
20240328,155900,1628952710,7500,7500,7500,7500,0
20240328,155800,1628952710,7500,7500,7500,7500,0
20240328,155700,1628952710,7500,7500,7500,7500,0
20240328,155600,1628952710,7500,7500,7500,7500,0
20240328,155500,1628952710,7500,7500,7500,7500,0
20240328,155400,1628952710,7500,7500,7500,7500,0
20240328,155300,1628952710,7500,7500,7500,7500,0
20240328,155200,1628952710,7500,7500,7500,7500,0
20240328,155100,1628952710,7500,7500,7500,7500,0
20240328,155000,1628952710,7500,7500,7500,7500,2079
20240328,154900,1628952710,7500,7500,7500,7500,0
20240328,154800,1628952710,7500,7500,7500,7500,0
20240328,154700,1628952710,7500,7500,7500,7500,0
20240328,154600,1628952710,7500,7500,7500,7500,0
20240328,154500,1628952710,7500,7500,7500,7500,0
20240328,154400,1628952710,7500,7500,7500,7500,0
20240328,154300,1628952710,7500,7500,7500,7500,0
20240328,154200,1628952710,7500,7500,7500,7500,0
20240328,154100,1628952710,7500,7500,7500,7500,0
20240328,154000,1628952710,7500,7500,7500,7500,0
20240328,153900,1628952710,7500,7500,7500,7500,0
20240328,153800,1628952710,7500,7500,7500,7500,0
20240328,153700,1628952710,7500,7500,7500,7500,0
20240328,153600,1628952710,7500,7500,7500,7500,0
20240328,153500,1628952710,7500,7500,7500,7500,0
20240328,153400,1628952710,7500,7500,7500,7500,0
20240328,153300,1628952710,7500,7500,7500,7500,0
20240328,153200,1628952710,7500,7500,7500,7500,0
20240328,153100,1628952710,7500,7500,7500,7500,0
20240328,153000,1628952710,7500,7500,7500,7500,2079
20240328,152900,1613360210,7500,7500,7500,7500,0
20240328,152800,1613360210,7500,7500,7500,7500,0
20240328,152700,1613360210,7500,7500,7500,7500,0
20240328,152600,1613360210,7500,7500,7500,7500,0
20240328,152500,1613360210,7500,7500,7500,7500,0
20240328,152400,1613360210,7500,7500,7500,7500,0
20240328,152300,1613360210,7500,7500,7500,7500,0
20240328,152200,1613360210,7500,7500,7500,7500,0
20240328,152100,1613360210,7500,7500,7500,7500,0
20240328,152000,1613360210,7500,7500,7500,7500,0
20240328,151900,1613360210,7500,7460,7500,7440,2908
20240328,151800,1591585950,7490,7480,7500,7480,127
20240328,151700,1590634950,7480,7450,7480,7440,145
20240328,151600,1589554400,7440,7460,7460,7440,381
20240328,151500,1586715890,7480,7480,7480,7480,21
20240328,151400,1586558810,7480,7480,7480,7480,1
20240328,151300,1586551330,7490,7480,7490,7480,86
20240328,151200,1585907920,7490,7480,7490,7480,59
20240328,151100,1585466280,7480,7480,7480,7480,120
20240328,151000,1584568680,7450,7450,7450,7450,2
20240328,150900,1584553780,7480,7480,7480,7480,0
20240328,150800,1584553780,7480,7460,7480,7460,81
20240328,150700,1583949060,7450,7460,7460,7450,250
20240328,150600,1582086540,7450,7450,7450,7450,130
20240328,150500,1581118040,7440,7450,7450,7440,282
20240328,150400,1579019870,7440,7440,7440,7440,179
20240328,150300,1577688110,7460,7490,7490,7460,13
20240328,150200,1577590950,7470,7470,7470,7470,1
20240328,150100,1577583480,7500,7500,7500,7500,0
20240328,150000,1577583480,7500,7450,7500,7450,201
20240328,145900,1576085980,7500,7500,7500,7500,0
20240328,145800,1576085980,7500,7500,7500,7500,2
20240328,145700,1576070980,7500,7500,7500,7500,0
20240328,145600,1576070980,7500,7500,7500,7500,21
20240328,145500,1575913480,7500,7500,7500,7500,1
20240328,145400,1575905980,7490,7490,7490,7490,0
20240328,145300,1575905980,7490,7490,7490,7490,0
20240328,145200,1575905980,7490,7440,7490,7440,12
20240328,145100,1575816550,7430,7420,7430,7400,99
20240328,145000,1575081730,7400,7430,7430,7400,19
20240328,144900,1574940860,7430,7430,7430,7430,1
20240328,144800,1574933430,7410,7420,7420,7410,811
20240328,144700,1568917820,7430,7430,7430,7420,212
20240328,144600,1567344660,7430,7420,7440,7420,25
20240328,144500,1567158990,7460,7440,7460,7430,34
20240328,144400,1566906160,7450,7470,7470,7440,144
20240328,144300,1565833810,7500,7500,7500,7500,20
20240328,144200,1565683810,7500,7500,7500,7500,0
20240328,144100,1565683810,7500,7500,7500,7500,1
20240328,144000,1565676310,7480,7480,7480,7480,83
20240328,143900,1565055470,7510,7510,7510,7510,0
20240328,143800,1565055470,7510,7510,7510,7510,0
20240328,143700,1565055470,7510,7510,7510,7510,4403
20240328,143600,1531988940,7510,7510,7510,7510,0
20240328,143500,1531988940,7510,7510,7510,7510,1
20240328,143400,1531981430,7510,7510,7510,7510,0
20240328,143300,1531981430,7510,7510,7510,7510,0
20240328,143200,1531981430,7510,7510,7510,7510,1
20240328,143100,1531973920,7470,7470,7470,7470,119
20240328,143000,1531084990,7470,7470,7470,7470,7
20240328,142900,1531032700,7470,7470,7470,7470,5
20240328,142800,1530995350,7470,7470,7470,7470,0
20240328,142700,1530995350,7470,7430,7470,7430,74
20240328,142600,1530445490,7430,7410,7430,7400,207
20240328,142500,1528909600,7420,7420,7420,7420,10
20240328,142400,1528835400,7420,7420,7420,7420,1
20240328,142300,1528827980,7410,7410,7410,7410,34
20240328,142200,1528576040,7400,7400,7400,7400,0
20240328,142100,1528576040,7400,7400,7400,7400,0
20240328,142000,1528576040,7400,7420,7420,7400,128
20240328,141900,1527626320,7400,7400,7400,7400,621
20240328,141800,1523030920,7400,7400,7400,7400,0
20240328,141700,1523030920,7400,7410,7410,7400,10
20240328,141600,1522956840,7400,7420,7420,7400,865
20240328,141500,1516555630,7430,7440,7440,7430,389
20240328,141400,1513665270,7440,7440,7440,7440,0
20240328,141300,1513665270,7440,7440,7440,7440,0
20240328,141200,1513665270,7440,7440,7440,7440,0
20240328,141100,1513665270,7440,7440,7440,7440,0
20240328,141000,1513665270,7440,7440,7440,7440,1
20240328,140900,1513657830,7410,7410,7410,7410,623
20240328,140800,1509041400,7410,7420,7420,7410,868
20240328,140700,1502605720,7440,7440,7440,7440,1
20240328,140600,1502598280,7410,7420,7420,7410,906
20240328,140500,1495879720,7470,7470,7470,7470,0
20240328,140400,1495879720,7470,7470,7470,7470,10
20240328,140300,1495805020,7420,7420,7420,7420,0
20240328,140200,1495805020,7420,7420,7420,7420,0
20240328,140100,1495805020,7420,7420,7420,7420,0
20240328,140000,1495805020,7420,7460,7460,7420,4441
20240328,135900,1462809770,7470,7470,7470,7470,19
20240328,135800,1462667840,7470,7470,7470,7470,0
20240328,135700,1462667840,7470,7470,7470,7470,0
20240328,135600,1462667840,7470,7470,7470,7470,1
20240328,135500,1462660370,7450,7460,7460,7450,26
20240328,135400,1462466590,7460,7460,7460,7460,0
20240328,135300,1462466590,7460,7460,7460,7460,4
20240328,135200,1462436750,7480,7480,7480,7480,0
20240328,135100,1462436750,7480,7480,7480,7480,0
20240328,135000,1462436750,7480,7480,7480,7480,0
20240328,134900,1462436750,7480,7480,7480,7480,85
20240328,134800,1461800950,7480,7480,7480,7480,0
20240328,134700,1461800950,7480,7480,7480,7470,27
20240328,134600,1461599030,7470,7490,7490,7470,119
20240328,134500,1460710040,7500,7500,7500,7500,1
20240328,134400,1460702540,7500,7500,7500,7500,6
20240328,134300,1460657540,7500,7500,7500,7500,0
20240328,134200,1460657540,7500,7500,7500,7500,100
20240328,134100,1459907540,7500,7500,7500,7500,0
20240328,134000,1459907540,7500,7500,7500,7500,0
20240328,133900,1459907540,7500,7500,7500,7500,1
20240328,133800,1459900040,7480,7490,7490,7480,6
20240328,133700,1459855120,7500,7500,7500,7500,37
20240328,133600,1459577620,7500,7500,7500,7500,0
20240328,133500,1459577620,7500,7500,7500,7500,0
20240328,133400,1459577620,7500,7500,7500,7500,0
20240328,133300,1459577620,7500,7490,7500,7490,5
20240328,133200,1459540160,7490,7490,7490,7490,100
20240328,133100,1458791160,7490,7490,7490,7490,0
20240328,133000,1458791160,7490,7490,7490,7490,0
20240328,132900,1458791160,7490,7490,7490,7490,0
20240328,132800,1458791160,7490,7490,7490,7490,1
20240328,132700,1458783670,7520,7520,7520,7520,0
20240328,132600,1458783670,7520,7520,7520,7520,0
20240328,132500,1458783670,7520,7520,7520,7520,0
20240328,132400,1458783670,7520,7520,7520,7520,0
20240328,132300,1458783670,7520,7520,7520,7520,0
20240328,132200,1458783670,7520,7490,7520,7490,209
20240328,132100,1457217220,7490,7460,7490,7440,175
20240328,132000,1455909640,7460,7510,7620,7460,2679
20240328,131900,1435711940,7470,7390,7470,7370,4749
20240328,131800,1400512200,7380,7380,7380,7380,0
20240328,131700,1400512200,7380,7380,7380,7380,0
20240328,131600,1400512200,7380,7380,7380,7380,0
20240328,131500,1400512200,7380,7380,7380,7380,0
20240328,131400,1400512200,7380,7380,7380,7380,0
20240328,131300,1400512200,7380,7380,7380,7380,0
20240328,131200,1400512200,7380,7380,7380,7380,1
20240328,131100,1400504820,7390,7360,7390,7360,507
20240328,131000,1396773250,7360,7360,7360,7360,0
20240328,130900,1396773250,7360,7360,7360,7360,75
20240328,130800,1396221250,7360,7360,7360,7360,200
20240328,130700,1394749250,7360,7390,7390,7360,101
20240328,130600,1394005860,7370,7400,7400,7370,3167
20240328,130500,1370657840,7400,7410,7410,7400,14
20240328,130400,1370554230,7400,7410,7410,7400,5
20240328,130300,1370517190,7400,7400,7400,7400,2100
20240328,130200,1354977190,7390,7390,7390,7390,0
20240328,130100,1354977190,7390,7390,7390,7390,100
20240328,130000,1354238190,7390,7390,7390,7370,1569
20240328,125900,1342649550,7410,7410,7410,7410,0
20240328,125800,1342649550,7410,7430,7430,7410,325
20240328,125700,1340235300,7430,7430,7430,7400,2243
20240328,125600,1323616160,7440,7440,7450,7440,133
20240328,125500,1322626520,7440,7440,7440,7440,1
20240328,125400,1322619080,7460,7460,7460,7460,0
20240328,125300,1322619080,7460,7460,7460,7460,1
20240328,125200,1322611620,7440,7450,7460,7430,285
20240328,125100,1320490370,7460,7480,7480,7460,3288
20240328,125000,1295956890,7470,7470,7470,7470,0
20240328,124900,1295956890,7470,7470,7470,7470,0
20240328,124800,1295956890,7470,7470,7480,7460,81
20240328,124700,1295351870,7470,7470,7470,7470,16
20240328,124600,1295232350,7460,7460,7460,7460,121
20240328,124500,1294329690,7460,7460,7460,7460,0
20240328,124400,1294329690,7460,7460,7460,7460,1
20240328,124300,1294322230,7460,7460,7460,7460,8
20240328,124200,1294262550,7460,7460,7460,7460,3
20240328,124100,1294240170,7460,7460,7460,7460,0
20240328,124000,1294240170,7460,7460,7460,7460,10
20240328,123900,1294165570,7460,7460,7460,7460,0
20240328,123800,1294165570,7460,7460,7460,7460,20
20240328,123700,1294016370,7460,7460,7460,7460,43
20240328,123600,1293695590,7460,7460,7460,7460,2
20240328,123500,1293680670,7480,7480,7480,7480,132
20240328,123400,1292693310,7540,7540,7540,7540,0
20240328,123300,1292693310,7540,7540,7540,7540,0
20240328,123200,1292693310,7540,7540,7540,7540,0
20240328,123100,1292693310,7540,7540,7540,7540,0
20240328,123000,1292693310,7540,7540,7540,7540,0
20240328,122900,1292693310,7540,7540,7540,7540,21
20240328,122800,1292534970,7550,7490,7550,7490,1042
20240328,122700,1284700400,7490,7490,7490,7490,1
20240328,122600,1284692910,7490,7520,7520,7490,41
20240328,122500,1284385760,7530,7530,7530,7530,0
20240328,122400,1284385760,7530,7530,7530,7530,2
20240328,122300,1284370700,7560,7570,7570,7560,6
20240328,122200,1284325330,7570,7570,7570,7570,7
20240328,122100,1284272340,7570,7560,7570,7560,24
20240328,122000,1284090890,7570,7500,7570,7500,120
20240328,121900,1283183360,7490,7520,7560,7480,79
20240328,121800,1282588830,7470,7470,7470,7470,315
20240328,121700,1280235780,7470,7520,7520,7470,2
20240328,121600,1280220790,7530,7470,7530,7470,212
20240328,121500,1278625330,7530,7450,7540,7450,46
20240328,121400,1278281200,7440,7440,7440,7440,44
20240328,121300,1277953840,7450,7450,7450,7450,4
20240328,121200,1277924040,7450,7460,7460,7450,108
20240328,121100,1277119140,7460,7450,7460,7450,37
20240328,121000,1276843140,7460,7470,7470,7460,39
20240328,120900,1276552190,7440,7440,7440,7440,0
20240328,120800,1276552190,7440,7410,7530,7410,79
20240328,120700,1275964400,7410,7410,7440,7410,245
20240328,120600,1274142640,7410,7390,7410,7390,1142
20240328,120500,1265683220,7390,7410,7410,7390,131
20240328,120400,1264714720,7400,7410,7410,7400,1726
20240328,120300,1251936450,7440,7430,7440,7420,542
20240328,120200,1247912480,7440,7450,7450,7440,35
20240328,120100,1247651970,7440,7440,7440,7440,0
20240328,120000,1247651970,7440,7440,7440,7440,91
20240328,115900,1246974930,7440,7440,7440,7440,21
20240328,115800,1246818690,7450,7460,7460,7450,2521
20240328,115700,1228014240,7460,7460,7460,7460,0
20240328,115600,1228014240,7460,7460,7460,7460,0
20240328,115500,1228014240,7460,7460,7460,7460,5
20240328,115400,1227976940,7450,7450,7450,7450,4
20240328,115300,1227947140,7440,7440,7440,7440,557
20240328,115200,1223803060,7440,7440,7440,7440,12
20240328,115100,1223713780,7430,7430,7430,7430,175
20240328,115000,1222413530,7450,7450,7450,7450,3
20240328,114900,1222391180,7440,7440,7440,7440,55
20240328,114800,1221981980,7420,7440,7440,7420,2133
20240328,114700,1206133510,7450,7440,7450,7440,2
20240328,114600,1206118620,7450,7450,7450,7450,1
20240328,114500,1206111170,7440,7470,7470,7440,1400
20240328,114400,1195673760,7480,7480,7480,7480,4
20240328,114300,1195643840,7480,7480,7480,7480,0
20240328,114200,1195643840,7480,7480,7480,7480,12
20240328,114100,1195554080,7470,7470,7470,7470,0
20240328,114000,1195554080,7470,7470,7470,7470,1
20240328,113900,1195546610,7480,7480,7480,7480,23
20240328,113800,1195374570,7480,7470,7480,7470,38
20240328,113700,1195090340,7490,7490,7490,7480,304
20240328,113600,1192815880,7470,7510,7510,7470,575
20240328,113500,1188512340,7500,7500,7500,7500,0
20240328,113400,1188512340,7500,7470,7500,7470,520
20240328,113300,1184612810,7460,7460,7460,7460,57
20240328,113200,1184187590,7450,7450,7450,7450,0
20240328,113100,1184187590,7450,7450,7450,7450,7
20240328,113000,1184135440,7470,7460,7470,7460,357
20240328,112900,1181472080,7460,7490,7490,7460,206
20240328,112800,1179932260,7500,7500,7500,7500,12
20240328,112700,1179842260,7500,7500,7500,7500,0
20240328,112600,1179842260,7500,7500,7500,7500,0
20240328,112500,1179842260,7500,7500,7500,7500,0
20240328,112400,1179842260,7500,7500,7500,7500,281
20240328,112300,1177734760,7500,7500,7500,7500,0
20240328,112200,1177734760,7500,7500,7500,7500,81
20240328,112100,1177127260,7500,7510,7520,7500,223
20240328,112000,1175451890,7510,7530,7530,7510,193
20240328,111900,1174000210,7530,7530,7530,7530,28
20240328,111800,1173789370,7530,7530,7530,7530,17
20240328,111700,1173661360,7530,7560,7560,7530,702
20240328,111600,1168365660,7570,7560,7570,7560,204
20240328,111500,1166821420,7590,7590,7590,7590,1
20240328,111400,1166813830,7590,7640,7640,7580,586
20240328,111300,1162344790,7640,7670,7670,7590,10
20240328,111200,1162268270,7680,7590,7690,7590,1109
20240328,111100,1153763210,7590,7590,7590,7590,9
20240328,111000,1153694900,7590,7590,7590,7590,8
20240328,110900,1153634180,7560,7590,7590,7560,6
20240328,110800,1153588790,7600,7570,7600,7550,2233
20240328,110700,1136691220,7540,7540,7540,7540,1
20240328,110600,1136683680,7580,7570,7580,7570,1020
20240328,110500,1128958600,7570,7570,7570,7570,36
20240328,110400,1128686080,7530,7530,7530,7530,22
20240328,110300,1128520420,7530,7530,7530,7530,30
20240328,110200,1128294520,7530,7530,7530,7530,9
20240328,110100,1128226750,7530,7520,7530,7520,7
20240328,110000,1128174050,7520,7570,7570,7520,8
20240328,105900,1128113690,7570,7570,7570,7570,7
20240328,105800,1128060700,7570,7570,7570,7520,22
20240328,105700,1127894210,7570,7570,7570,7520,9
20240328,105600,1127826130,7570,7570,7570,7500,10103
20240328,105500,1052046610,7590,7590,7610,7590,202
20240328,105400,1050513400,7600,7600,7600,7600,1
20240328,105300,1050505800,7640,7600,7640,7600,1001
20240328,105200,1042898160,7630,7630,7630,7630,0
20240328,105100,1042898160,7630,7690,7690,7630,49
20240328,105000,1042524230,7690,7690,7700,7690,6917
20240328,104900,989270520,7700,7570,7700,7530,8060
20240328,104800,927863310,7560,7560,7560,7560,1000
20240328,104700,920303310,7560,7550,7560,7550,5236
20240328,104600,880731710,7550,7500,7550,7500,1060
20240328,104500,872740880,7490,7490,7490,7490,17
20240328,104400,872613550,7500,7490,7500,7490,130
20240328,104300,871639260,7490,7480,7490,7480,217
20240328,104200,870016080,7480,7490,7490,7480,3
20240328,104100,869993630,7520,7520,7520,7520,1
20240328,104000,869986110,7520,7520,7520,7520,0
20240328,103900,869986110,7520,7520,7520,7520,1
20240328,103800,869978590,7520,7530,7530,7520,803
20240328,103700,863932030,7530,7530,7530,7530,1
20240328,103600,863924500,7480,7480,7550,7480,719
20240328,103500,858543760,7480,7410,7480,7410,1197
20240328,103400,849662280,7420,7430,7430,7420,102
20240328,103300,848904810,7450,7450,7450,7450,1
20240328,103200,848897360,7450,7450,7450,7450,302
20240328,103100,846647460,7420,7390,7440,7390,355
20240328,103000,844014760,7390,7410,7410,7390,546
20240328,102900,839979270,7450,7450,7450,7450,3
20240328,102800,839956920,7450,7450,7450,7410,201
20240328,102700,838463470,7450,7450,7450,7450,1
20240328,102600,838456020,7390,7390,7390,7390,454
20240328,102500,835100960,7460,7470,7470,7370,4596
20240328,102400,801084450,7470,7470,7470,7450,274
20240328,102300,799038190,7480,7500,7500,7480,187
20240328,102200,797639390,7500,7500,7500,7500,0
20240328,102100,797639390,7500,7500,7500,7500,1
20240328,102000,797631890,7500,7490,7500,7490,8
20240328,101900,797571930,7490,7490,7490,7490,1
20240328,101800,797564440,7480,7490,7490,7480,12
20240328,101700,797474660,7510,7510,7510,7500,22
20240328,101600,797309640,7500,7510,7510,7500,2
20240328,101500,797294630,7510,7460,7510,7460,11
20240328,101400,797212520,7520,7470,7520,7470,34
20240328,101300,796958440,7520,7470,7520,7460,205
20240328,101200,795428520,7520,7520,7520,7520,2
20240328,101100,795413480,7520,7520,7520,7520,1
20240328,101000,795405960,7510,7480,7510,7450,201
20240328,100900,793903820,7480,7480,7480,7480,10
20240328,100800,793829020,7480,7460,7480,7460,12
20240328,100700,793739480,7480,7450,7560,7420,1642
20240328,100600,781492830,7450,7470,7490,7450,162
20240328,100500,780284280,7440,7440,7440,7440,9
20240328,100400,780217320,7490,7490,7490,7490,0
20240328,100300,780217320,7490,7500,7500,7480,10
20240328,100200,780142460,7420,7460,7460,7400,530
20240328,100100,776204200,7510,7460,7510,7460,69
20240328,100000,775689410,7520,7490,7520,7490,100
20240328,095900,774937650,7490,7480,7490,7480,598
20240328,095800,770463140,7490,7500,7520,7490,379
20240328,095700,767618560,7490,7520,7520,7490,733
20240328,095600,762123540,7520,7590,7590,7520,27
20240328,095500,761920200,7590,7560,7590,7510,210
20240328,095400,760336530,7590,7590,7590,7560,80
20240328,095300,759729450,7590,7580,7590,7580,227
20240328,095200,758008770,7570,7580,7580,7570,3
20240328,095100,757986050,7580,7580,7580,7560,51
20240328,095000,757599970,7570,7570,7580,7560,327
20240328,094900,755122060,7580,7570,7580,7570,61
20240328,094800,754659780,7520,7530,7600,7520,624
20240328,094700,749930370,7540,7610,7610,7540,55
20240328,094600,749514580,7600,7600,7600,7590,1430
20240328,094500,738649530,7590,7590,7590,7560,1134
20240328,094400,730043160,7590,7580,7590,7580,271
20240328,094300,727988970,7550,7520,7580,7430,1899
20240328,094200,713630660,7520,7500,7520,7500,198
20240328,094100,712145590,7500,7490,7500,7490,31
20240328,094000,711913390,7500,7500,7500,7430,1003
20240328,093900,704459480,7500,7500,7500,7430,167
20240328,093800,703217040,7500,7470,7500,7470,1051
20240328,093700,695347410,7470,7470,7470,7470,538
20240328,093600,691328550,7470,7440,7470,7440,455
20240328,093500,687942750,7450,7450,7450,7440,86
20240328,093400,687302600,7450,7440,7450,7440,299
20240328,093300,685076270,7440,7440,7440,7440,3
20240328,093200,685053950,7440,7420,7440,7420,1622
20240328,093100,673012690,7420,7420,7420,7380,247
20240328,093000,671189590,7420,7420,7420,7420,11
20240328,092900,671107970,7420,7420,7420,7420,2
20240328,092800,671093130,7410,7410,7410,7410,100
20240328,092700,670352130,7420,7410,7420,7410,16
20240328,092600,670233550,7400,7370,7400,7370,1139
20240328,092500,661807180,7400,7380,7400,7360,1021
20240328,092400,654289180,7400,7400,7400,7370,417
20240328,092300,651215430,7400,7360,7400,7360,133
20240328,092200,650233510,7400,7400,7400,7400,0
20240328,092100,650233510,7400,7370,7400,7370,25
20240328,092000,650049230,7400,7370,7400,7360,293
20240328,091900,647891340,7360,7390,7450,7360,6186
20240328,091800,602302420,7450,7390,7450,7390,1528
20240328,091700,590984280,7400,7390,7400,7350,1117
20240328,091600,582758740,7400,7410,7410,7400,138
20240328,091500,581737180,7410,7440,7450,7410,909
20240328,091400,574998850,7460,7440,7460,7440,1528
20240328,091300,563616640,7460,7460,7460,7360,3273
20240328,091200,539479970,7500,7500,7500,7500,0
20240328,091100,539479970,7500,7490,7500,7480,1063
20240328,091000,531528370,7490,7420,7540,7400,2252
20240328,090900,514703740,7410,7470,7470,7410,35
20240328,090800,514442350,7480,7320,7480,7320,3863
20240328,090700,485799400,7390,7350,7390,7310,4603
20240328,090600,452002440,7350,7390,7460,7350,5510
20240328,090500,411391830,7370,7450,7460,7360,5011
20240328,090400,374286060,7500,7540,7540,7480,1089
20240328,090300,366103020,7540,7580,7580,7510,3037
20240328,090200,343175750,7620,7570,7630,7570,2313
20240328,090100,325657710,7570,7480,7570,7480,3882
20240328,090000,296469820,7480,7350,7480,7350,40211