KissMeData/033160/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191400,2565382510,13540,13540,13540,13540,2538
20240307,191300,2565382510,13540,13540,13540,13540,0
20240307,191200,2565382510,13540,13540,13540,13540,0
20240307,191100,2565382510,13540,13540,13540,13540,0
20240307,191000,2565382510,13540,13540,13540,13540,0
20240307,190900,2565382510,13540,13540,13540,13540,0
20240307,190800,2565382510,13540,13540,13540,13540,0
20240307,190700,2565382510,13540,13540,13540,13540,0
20240307,190600,2565382510,13540,13540,13540,13540,0
20240307,190500,2565382510,13540,13540,13540,13540,0
20240307,190400,2565382510,13540,13540,13540,13540,0
20240307,190300,2565382510,13540,13540,13540,13540,0
20240307,190200,2565382510,13540,13540,13540,13540,0
20240307,190100,2565382510,13540,13540,13540,13540,0
20240307,190000,2565382510,13540,13540,13540,13540,0
20240307,185900,2565382510,13540,13540,13540,13540,0
20240307,185800,2565382510,13540,13540,13540,13540,0
20240307,185700,2565382510,13540,13540,13540,13540,0
20240307,185600,2565382510,13540,13540,13540,13540,0
20240307,185500,2565382510,13540,13540,13540,13540,0
20240307,185400,2565382510,13540,13540,13540,13540,0
20240307,185300,2565382510,13540,13540,13540,13540,0
20240307,185200,2565382510,13540,13540,13540,13540,0
20240307,185100,2565382510,13540,13540,13540,13540,0
20240307,185000,2565382510,13540,13540,13540,13540,0
20240307,184900,2565382510,13540,13540,13540,13540,0
20240307,184800,2565382510,13540,13540,13540,13540,0
20240307,184700,2565382510,13540,13540,13540,13540,0
20240307,184600,2565382510,13540,13540,13540,13540,0
20240307,184500,2565382510,13540,13540,13540,13540,0
20240307,184400,2565382510,13540,13540,13540,13540,2538
20240307,184300,2565382510,13540,13540,13540,13540,0
20240307,184200,2565382510,13540,13540,13540,13540,0
20240307,184100,2565382510,13540,13540,13540,13540,0
20240307,184000,2565382510,13540,13540,13540,13540,0
20240307,183900,2565382510,13540,13540,13540,13540,0
20240307,183800,2565382510,13540,13540,13540,13540,0
20240307,183700,2565382510,13540,13540,13540,13540,0
20240307,183600,2565382510,13540,13540,13540,13540,0
20240307,183500,2565382510,13540,13540,13540,13540,0
20240307,183400,2565382510,13540,13540,13540,13540,0
20240307,183300,2565382510,13540,13540,13540,13540,0
20240307,183200,2565382510,13540,13540,13540,13540,0
20240307,183100,2565382510,13540,13540,13540,13540,0
20240307,183000,2565382510,13540,13540,13540,13540,0
20240307,182900,2565382510,13540,13540,13540,13540,0
20240307,182800,2565382510,13540,13540,13540,13540,0
20240307,182700,2565382510,13540,13540,13540,13540,0
20240307,182600,2565382510,13540,13540,13540,13540,0
20240307,182500,2565382510,13540,13540,13540,13540,0
20240307,182400,2565382510,13540,13540,13540,13540,0
20240307,182300,2565382510,13540,13540,13540,13540,0
20240307,182200,2565382510,13540,13540,13540,13540,0
20240307,182100,2565382510,13540,13540,13540,13540,0
20240307,182000,2565382510,13540,13540,13540,13540,0
20240307,181900,2565382510,13540,13540,13540,13540,0
20240307,181800,2565382510,13540,13540,13540,13540,0
20240307,181700,2565382510,13540,13540,13540,13540,0
20240307,181600,2565382510,13540,13540,13540,13540,0
20240307,181500,2565382510,13540,13540,13540,13540,0
20240307,181400,2565382510,13540,13540,13540,13540,2538
20240307,181300,2565382510,13540,13540,13540,13540,0
20240307,181200,2565382510,13540,13540,13540,13540,0
20240307,181100,2565382510,13540,13540,13540,13540,0
20240307,181000,2565382510,13540,13540,13540,13540,0
20240307,180900,2565382510,13540,13540,13540,13540,0
20240307,180800,2565382510,13540,13540,13540,13540,0
20240307,180700,2565382510,13540,13540,13540,13540,0
20240307,180600,2565382510,13540,13540,13540,13540,0
20240307,180500,2565382510,13540,13540,13540,13540,0
20240307,180400,2565382510,13540,13540,13540,13540,0
20240307,180300,2565382510,13540,13540,13540,13540,0
20240307,180200,2565382510,13540,13540,13540,13540,0
20240307,180100,2565382510,13540,13540,13540,13540,0
20240307,180000,2565382510,13540,13540,13540,13540,0
20240307,175900,2565382510,13540,13540,13540,13540,0
20240307,175800,2565382510,13540,13540,13540,13540,0
20240307,175700,2565382510,13540,13540,13540,13540,0
20240307,175600,2565382510,13540,13540,13540,13540,0
20240307,175500,2565382510,13540,13540,13540,13540,0
20240307,175400,2565382510,13540,13540,13540,13540,0
20240307,175300,2565382510,13540,13540,13540,13540,0
20240307,175200,2565382510,13540,13540,13540,13540,0
20240307,175100,2565382510,13540,13540,13540,13540,0
20240307,175000,2565382510,13540,13540,13540,13540,0
20240307,174900,2565382510,13540,13540,13540,13540,0
20240307,174800,2565382510,13540,13540,13540,13540,0
20240307,174700,2565382510,13540,13540,13540,13540,0
20240307,174600,2565382510,13540,13540,13540,13540,0
20240307,174500,2565382510,13540,13540,13540,13540,0
20240307,174400,2565382510,13540,13540,13540,13540,2538
20240307,174300,2565382510,13540,13540,13540,13540,0
20240307,174200,2565382510,13540,13540,13540,13540,0
20240307,174100,2565382510,13540,13540,13540,13540,0
20240307,174000,2565382510,13540,13540,13540,13540,0
20240307,173900,2565382510,13540,13540,13540,13540,0
20240307,173800,2565382510,13540,13540,13540,13540,0
20240307,173700,2565382510,13540,13540,13540,13540,0
20240307,173600,2565382510,13540,13540,13540,13540,0
20240307,173500,2565382510,13540,13540,13540,13540,0
20240307,173400,2565382510,13540,13540,13540,13540,0
20240307,173300,2565382510,13540,13540,13540,13540,0
20240307,173200,2565382510,13540,13540,13540,13540,0
20240307,173100,2565382510,13540,13540,13540,13540,0
20240307,173000,2565382510,13540,13540,13540,13540,0
20240307,172900,2565382510,13540,13540,13540,13540,0
20240307,172800,2565382510,13540,13540,13540,13540,0
20240307,172700,2565382510,13540,13540,13540,13540,0
20240307,172600,2565382510,13540,13540,13540,13540,0
20240307,172500,2565382510,13540,13540,13540,13540,0
20240307,172400,2565382510,13540,13540,13540,13540,0
20240307,172300,2565382510,13540,13540,13540,13540,0
20240307,172200,2565382510,13540,13540,13540,13540,0
20240307,172100,2565382510,13540,13540,13540,13540,0
20240307,172000,2565382510,13540,13540,13540,13540,0
20240307,171900,2565382510,13540,13540,13540,13540,0
20240307,171800,2565382510,13540,13540,13540,13540,0
20240307,171700,2565382510,13540,13540,13540,13540,0
20240307,171600,2565382510,13540,13540,13540,13540,0
20240307,171500,2565382510,13540,13540,13540,13540,0
20240307,171400,2565382510,13540,13540,13540,13540,2538
20240307,171300,2565382510,13540,13540,13540,13540,0
20240307,171200,2565382510,13540,13540,13540,13540,0
20240307,171100,2565382510,13540,13540,13540,13540,0
20240307,171000,2565382510,13540,13540,13540,13540,0
20240307,170900,2565382510,13540,13540,13540,13540,0
20240307,170800,2565382510,13540,13540,13540,13540,0
20240307,170700,2565382510,13540,13540,13540,13540,0
20240307,170600,2565382510,13540,13540,13540,13540,0
20240307,170500,2565382510,13540,13540,13540,13540,0
20240307,170400,2565382510,13540,13540,13540,13540,0
20240307,170300,2565382510,13540,13540,13540,13540,0
20240307,170200,2565382510,13540,13540,13540,13540,0
20240307,170100,2565382510,13540,13540,13540,13540,0
20240307,170000,2565382510,13540,13540,13540,13540,0
20240307,165900,2565382510,13540,13540,13540,13540,0
20240307,165800,2565382510,13540,13540,13540,13540,0
20240307,165700,2565382510,13540,13540,13540,13540,0
20240307,165600,2565382510,13540,13540,13540,13540,0
20240307,165500,2565382510,13540,13540,13540,13540,0
20240307,165400,2565382510,13540,13540,13540,13540,0
20240307,165300,2565382510,13540,13540,13540,13540,0
20240307,165200,2565382510,13540,13540,13540,13540,0
20240307,165100,2565382510,13540,13540,13540,13540,0
20240307,165000,2565382510,13540,13540,13540,13540,0
20240307,164900,2565382510,13540,13540,13540,13540,0
20240307,164800,2565382510,13540,13540,13540,13540,0
20240307,164700,2565382510,13540,13540,13540,13540,0
20240307,164600,2565382510,13540,13540,13540,13540,0
20240307,164500,2565382510,13540,13540,13540,13540,0
20240307,164400,2565382510,13540,13540,13540,13540,2538
20240307,164300,2565382510,13540,13540,13540,13540,0
20240307,164200,2565382510,13540,13540,13540,13540,0
20240307,164100,2565382510,13540,13540,13540,13540,0
20240307,164000,2565382510,13540,13540,13540,13540,0
20240307,163900,2565382510,13540,13540,13540,13540,0
20240307,163800,2565382510,13540,13540,13540,13540,0
20240307,163700,2565382510,13540,13540,13540,13540,0
20240307,163600,2565382510,13540,13540,13540,13540,0
20240307,163500,2565382510,13540,13540,13540,13540,0
20240307,163400,2565382510,13540,13540,13540,13540,0
20240307,163300,2565382510,13540,13540,13540,13540,0
20240307,163200,2565382510,13540,13540,13540,13540,0
20240307,163100,2565382510,13540,13540,13540,13540,0
20240307,163000,2565382510,13540,13540,13540,13540,0
20240307,162900,2565382510,13540,13540,13540,13540,0
20240307,162800,2565382510,13540,13540,13540,13540,0
20240307,162700,2565382510,13540,13540,13540,13540,0
20240307,162600,2565382510,13540,13540,13540,13540,0
20240307,162500,2565382510,13540,13540,13540,13540,0
20240307,162400,2565382510,13540,13540,13540,13540,0
20240307,162300,2565382510,13540,13540,13540,13540,0
20240307,162200,2565382510,13540,13540,13540,13540,0
20240307,162100,2565382510,13540,13540,13540,13540,0
20240307,162000,2565382510,13540,13540,13540,13540,0
20240307,161900,2565382510,13540,13540,13540,13540,0
20240307,161800,2565382510,13540,13540,13540,13540,0
20240307,161700,2565382510,13540,13540,13540,13540,0
20240307,161600,2565382510,13540,13540,13540,13540,0
20240307,161500,2565382510,13540,13540,13540,13540,0
20240307,161400,2565382510,13540,13540,13540,13540,2538
20240307,161300,2565382510,13540,13540,13540,13540,0
20240307,161200,2565382510,13540,13540,13540,13540,0
20240307,161100,2565382510,13540,13540,13540,13540,0
20240307,161000,2565382510,13540,13540,13540,13540,0
20240307,160900,2565382510,13540,13540,13540,13540,0
20240307,160800,2565382510,13540,13540,13540,13540,0
20240307,160700,2565382510,13540,13540,13540,13540,0
20240307,160600,2565382510,13540,13540,13540,13540,0
20240307,160500,2565382510,13540,13540,13540,13540,0
20240307,160400,2565382510,13540,13540,13540,13540,0
20240307,160300,2565382510,13540,13540,13540,13540,0
20240307,160200,2565382510,13540,13540,13540,13540,0
20240307,160100,2565382510,13540,13540,13540,13540,0
20240307,160000,2565382510,13540,13540,13540,13540,0
20240307,155900,2565382510,13540,13540,13540,13540,0
20240307,155800,2565382510,13540,13540,13540,13540,0
20240307,155700,2565382510,13540,13540,13540,13540,0
20240307,155600,2565382510,13540,13540,13540,13540,0
20240307,155500,2565382510,13540,13540,13540,13540,0
20240307,155400,2565382510,13540,13540,13540,13540,0
20240307,155300,2565382510,13540,13540,13540,13540,0
20240307,155200,2565382510,13540,13540,13540,13540,0
20240307,155100,2565382510,13540,13540,13540,13540,0
20240307,155000,2565382510,13540,13540,13540,13540,0
20240307,154900,2565382510,13540,13540,13540,13540,0
20240307,154800,2565382510,13540,13540,13540,13540,0
20240307,154700,2565382510,13540,13540,13540,13540,0
20240307,154600,2565382510,13540,13540,13540,13540,0
20240307,154500,2565382510,13540,13540,13540,13540,0
20240307,154400,2565382510,13540,13540,13540,13540,2538
20240307,154300,2565382510,13540,13540,13540,13540,0
20240307,154200,2565382510,13540,13540,13540,13540,0
20240307,154100,2565382510,13540,13540,13540,13540,0
20240307,154000,2565382510,13540,13540,13540,13540,0
20240307,153900,2565382510,13540,13540,13540,13540,0
20240307,153800,2565382510,13540,13540,13540,13540,0
20240307,153700,2565382510,13540,13540,13540,13540,0
20240307,153600,2565382510,13540,13540,13540,13540,0
20240307,153500,2565382510,13540,13540,13540,13540,0
20240307,153400,2565382510,13540,13540,13540,13540,0
20240307,153300,2565382510,13540,13540,13540,13540,0
20240307,153200,2565382510,13540,13540,13540,13540,0
20240307,153100,2565382510,13540,13540,13540,13540,0
20240307,153000,2565382510,13540,13540,13540,13540,2538
20240307,152900,2531017990,13470,13470,13470,13470,0
20240307,152800,2531017990,13470,13470,13470,13470,0
20240307,152700,2531017990,13470,13470,13470,13470,0
20240307,152600,2531017990,13470,13470,13470,13470,0
20240307,152500,2531017990,13470,13470,13470,13470,0
20240307,152400,2531017990,13470,13470,13470,13470,0
20240307,152300,2531017990,13470,13470,13470,13470,0
20240307,152200,2531017990,13470,13470,13470,13470,0
20240307,152100,2531017990,13470,13470,13470,13470,0
20240307,152000,2531017990,13470,13470,13470,13470,0
20240307,151900,2531017990,13470,13440,13470,13430,366
20240307,151800,2526100830,13430,13430,13430,13430,0
20240307,151700,2526100830,13430,13440,13440,13430,500
20240307,151600,2519382830,13440,13440,13490,13440,279
20240307,151500,2515633020,13430,13430,13430,13430,7
20240307,151400,2515539010,13420,13420,13420,13420,316
20240307,151300,2511298290,13420,13490,13490,13420,207
20240307,151200,2508519820,13490,13420,13490,13420,302
20240307,151100,2504466630,13490,13430,13490,13420,2259
20240307,151000,2474137760,13420,13430,13490,13420,2424
20240307,150900,2441587460,13450,13450,13450,13450,99
20240307,150800,2440255910,13450,13450,13450,13430,143
20240307,150700,2438333840,13450,13490,13490,13450,176
20240307,150600,2435962640,13490,13450,13490,13440,393
20240307,150500,2430679450,13440,13440,13440,13440,184
20240307,150400,2428206490,13440,13470,13470,13440,2439
20240307,150300,2395401400,13450,13480,13480,13450,1001
20240307,150200,2381931010,13470,13470,13470,13470,85
20240307,150100,2380786060,13470,13490,13490,13470,3638
20240307,150000,2331769430,13490,13490,13490,13490,8
20240307,145900,2331661510,13500,13500,13500,13500,20
20240307,145800,2331391510,13500,13500,13500,13500,101
20240307,145700,2330028010,13520,13500,13520,13500,8
20240307,145600,2329919990,13500,13500,13500,13500,0
20240307,145500,2329919990,13500,13490,13500,13490,54
20240307,145400,2329191030,13500,13500,13500,13500,113
20240307,145300,2327665530,13500,13500,13500,13500,30
20240307,145200,2327260530,13500,13510,13520,13500,921
20240307,145100,2314822800,13500,13500,13500,13500,1
20240307,145000,2314809300,13490,13530,13530,13490,2300
20240307,144900,2283746360,13550,13550,13550,13530,243
20240307,144800,2280455770,13540,13530,13540,13530,50
20240307,144700,2279779170,13530,13530,13530,13530,10
20240307,144600,2279643870,13530,13530,13530,13530,50
20240307,144500,2278967370,13530,13530,13530,13530,90
20240307,144400,2277749670,13530,13530,13530,13530,400
20240307,144300,2272337670,13530,13540,13540,13530,383
20240307,144200,2267155660,13540,13540,13540,13540,15
20240307,144100,2266952560,13530,13540,13540,13530,8
20240307,144000,2266844280,13540,13540,13540,13540,390
20240307,143900,2261563680,13540,13540,13540,13540,62
20240307,143800,2260724200,13540,13540,13550,13540,119
20240307,143700,2259112930,13550,13550,13550,13550,117
20240307,143600,2257527580,13550,13550,13550,13550,0
20240307,143500,2257527580,13550,13550,13550,13550,370
20240307,143400,2252514080,13540,13540,13540,13540,0
20240307,143300,2252514080,13540,13540,13550,13540,222
20240307,143200,2249508190,13550,13560,13560,13540,491
20240307,143100,2242857480,13560,13540,13560,13540,75
20240307,143000,2241840950,13540,13570,13570,13540,180
20240307,142900,2239401280,13570,13570,13570,13570,1
20240307,142800,2239387710,13550,13560,13560,13550,522
20240307,142700,2232311490,13560,13560,13560,13560,1483
20240307,142600,2212202010,13560,13600,13600,13560,985
20240307,142500,2198828930,13590,13600,13600,13590,105
20240307,142400,2197400980,13590,13580,13640,13580,195
20240307,142300,2194751680,13580,13650,13650,13580,936
20240307,142200,2182024600,13660,13660,13660,13650,550
20240307,142100,2174512600,13660,13670,13670,13660,23
20240307,142000,2174198390,13670,13610,13670,13610,1701
20240307,141900,2150977380,13610,13610,13610,13610,226
20240307,141800,2147901520,13610,13610,13650,13610,611
20240307,141700,2139566150,13610,13610,13610,13610,132
20240307,141600,2137769630,13610,13600,13650,13600,1825
20240307,141500,2112891390,13590,13590,13590,13590,166
20240307,141400,2110635450,13590,13570,13590,13570,757
20240307,141300,2100347840,13580,13580,13580,13580,1
20240307,141200,2100334260,13580,13590,13590,13580,27
20240307,141100,2099967450,13590,13600,13600,13590,13
20240307,141000,2099790670,13600,13600,13600,13600,9
20240307,140900,2099668270,13600,13600,13600,13600,1
20240307,140800,2099654670,13600,13620,13620,13600,14
20240307,140700,2099464020,13540,13580,13620,13540,81
20240307,140600,2098363900,13620,13620,13630,13620,17
20240307,140500,2098132210,13640,13520,13640,13520,558
20240307,140400,2090543470,13520,13530,13530,13520,830
20240307,140300,2079319870,13530,13540,13540,13530,197
20240307,140200,2076653880,13550,13550,13550,13550,179
20240307,140100,2074228430,13550,13550,13550,13550,0
20240307,140000,2074228430,13550,13580,13580,13550,720
20240307,135900,2064468710,13580,13610,13610,13580,152
20240307,135800,2062400050,13620,13620,13620,13620,70
20240307,135700,2061446650,13620,13590,13620,13590,1105
20240307,135600,2046405620,13560,13570,13570,13560,173
20240307,135500,2044058650,13570,13570,13570,13570,1
20240307,135400,2044045080,13570,13570,13570,13570,10
20240307,135300,2043909380,13570,13590,13590,13570,100
20240307,135200,2042551800,13600,13630,13630,13600,185
20240307,135100,2040032460,13630,13620,13630,13620,150
20240307,135000,2037988420,13600,13600,13600,13600,30
20240307,134900,2037580420,13600,13590,13600,13590,259
20240307,134800,2034058030,13590,13590,13590,13590,2
20240307,134700,2034030850,13540,13560,13560,13540,552
20240307,134600,2026545770,13560,13560,13560,13560,30
20240307,134500,2026138970,13540,13540,13540,13540,156
20240307,134400,2024026730,13530,13580,13580,13530,2566
20240307,134300,1989264110,13610,13580,13610,13580,2934
20240307,134200,1949343890,13590,13590,13590,13590,150
20240307,134100,1947305390,13590,13570,13590,13570,82
20240307,134000,1946191030,13570,13570,13570,13570,0
20240307,133900,1946191030,13570,13570,13570,13570,7
20240307,133800,1946096040,13570,13570,13570,13570,0
20240307,133700,1946096040,13570,13580,13600,13570,104
20240307,133600,1944684100,13600,13600,13600,13600,0
20240307,133500,1944684100,13600,13620,13620,13600,261
20240307,133400,1941129830,13640,13630,13640,13630,422
20240307,133300,1935374110,13630,13630,13640,13630,572
20240307,133200,1927574600,13620,13620,13630,13620,405
20240307,133100,1922057590,13620,13610,13620,13610,97
20240307,133000,1920737410,13610,13590,13610,13590,958
20240307,132900,1907706220,13570,13600,13600,13570,564
20240307,132800,1900038100,13600,13600,13600,13600,208
20240307,132700,1897209300,13560,13560,13560,13560,2
20240307,132600,1897182180,13600,13560,13600,13560,484
20240307,132500,1890611260,13550,13550,13550,13550,222
20240307,132400,1887603160,13560,13560,13560,13560,594
20240307,132300,1879548520,13560,13580,13580,13560,75
20240307,132200,1878531020,13580,13580,13580,13580,0
20240307,132100,1878531020,13580,13580,13580,13580,4
20240307,132000,1878476700,13580,13580,13580,13580,110
20240307,131900,1876982900,13580,13580,13580,13580,0
20240307,131800,1876982900,13580,13580,13580,13580,0
20240307,131700,1876982900,13580,13580,13580,13580,149
20240307,131600,1874959480,13580,13580,13580,13580,120
20240307,131500,1873329880,13580,13570,13580,13570,810
20240307,131400,1862331930,13540,13540,13540,13540,19
20240307,131300,1862074670,13540,13560,13560,13540,304
20240307,131200,1857955810,13580,13580,13580,13580,0
20240307,131100,1857955810,13580,13580,13580,13580,51
20240307,131000,1857263230,13580,13580,13580,13580,1
20240307,130900,1857249650,13550,13550,13550,13550,0
20240307,130800,1857249650,13550,13570,13580,13550,329
20240307,130700,1852781960,13560,13580,13600,13560,149
20240307,130600,1850758780,13600,13590,13600,13590,110
20240307,130500,1849263780,13600,13560,13600,13560,1817
20240307,130400,1824571650,13550,13560,13560,13550,55
20240307,130300,1823826350,13550,13550,13550,13550,127
20240307,130200,1822105500,13550,13550,13550,13550,2
20240307,130100,1822078400,13550,13550,13550,13550,1
20240307,130000,1822064850,13550,13540,13550,13540,199
20240307,125900,1819368530,13530,13510,13540,13510,938
20240307,125800,1806691170,13500,13500,13500,13500,32
20240307,125700,1806259170,13500,13520,13520,13500,101
20240307,125600,1804895650,13500,13520,13520,13500,152
20240307,125500,1802842570,13520,13520,13520,13520,70
20240307,125400,1801896170,13520,13520,13520,13520,51
20240307,125300,1801206650,13530,13530,13530,13530,10
20240307,125200,1801071350,13530,13530,13530,13530,0
20240307,125100,1801071350,13530,13530,13530,13530,64
20240307,125000,1800205430,13530,13530,13530,13510,43
20240307,124900,1799623720,13530,13530,13530,13530,1
20240307,124800,1799610190,13500,13500,13500,13500,2
20240307,124700,1799583190,13500,13540,13540,13500,132
20240307,124600,1797801110,13550,13540,13560,13540,378
20240307,124500,1792677380,13540,13570,13580,13540,380
20240307,124400,1787525980,13580,13570,13590,13570,100
20240307,124300,1786167880,13560,13490,13560,13490,1382
20240307,124200,1767460780,13490,13490,13490,13490,1
20240307,124100,1767447290,13490,13490,13490,13490,90
20240307,124000,1766233190,13490,13490,13490,13490,10
20240307,123900,1766098290,13460,13460,13460,13460,0
20240307,123800,1766098290,13460,13460,13460,13460,200
20240307,123700,1763406290,13460,13470,13470,13460,104
20240307,123600,1762005450,13470,13470,13470,13470,245
20240307,123500,1758705300,13460,13460,13460,13460,20
20240307,123400,1758436100,13460,13460,13460,13460,5
20240307,123300,1758368800,13460,13460,13460,13460,65
20240307,123200,1757493900,13460,13490,13490,13460,20
20240307,123100,1757224400,13460,13460,13460,13460,100
20240307,123000,1755878400,13500,13500,13500,13500,18
20240307,122900,1755635400,13500,13500,13500,13500,961
20240307,122800,1742661900,13500,13500,13500,13500,74
20240307,122700,1741662900,13500,13500,13500,13500,151
20240307,122600,1739624400,13500,13450,13500,13450,2580
20240307,122500,1704830730,13420,13390,13420,13390,1188
20240307,122400,1688898540,13380,13360,13380,13360,132
20240307,122300,1687133280,13350,13350,13350,13350,0
20240307,122200,1687133280,13350,13350,13360,13350,435
20240307,122100,1681323430,13350,13350,13350,13350,10
20240307,122000,1681189930,13350,13350,13350,13350,30
20240307,121900,1680789430,13360,13360,13360,13360,0
20240307,121800,1680789430,13360,13360,13360,13360,146
20240307,121700,1678838870,13360,13360,13360,13360,2
20240307,121600,1678812150,13360,13350,13360,13350,281
20240307,121500,1675058090,13340,13340,13340,13340,0
20240307,121400,1675058090,13340,13340,13340,13340,200
20240307,121300,1672390090,13340,13340,13340,13340,300
20240307,121200,1668388090,13330,13340,13340,13330,200
20240307,121100,1665721970,13330,13330,13330,13330,75
20240307,121000,1664722220,13330,13340,13340,13330,707
20240307,120900,1655294820,13340,13350,13350,13340,31
20240307,120800,1654881080,13340,13340,13340,13340,747
20240307,120700,1644916100,13350,13370,13370,13350,720
20240307,120600,1635298220,13380,13370,13380,13370,355
20240307,120500,1630550340,13370,13370,13370,13370,13
20240307,120400,1630376530,13360,13360,13360,13360,56
20240307,120300,1629628370,13360,13360,13360,13360,0
20240307,120200,1629628370,13360,13360,13360,13360,218
20240307,120100,1626715890,13350,13350,13350,13350,388
20240307,120000,1621536090,13340,13340,13340,13340,103
20240307,115900,1620162070,13340,13340,13340,13340,2
20240307,115800,1620135390,13340,13340,13340,13340,9
20240307,115700,1620015330,13340,13340,13340,13340,50
20240307,115600,1619348330,13340,13340,13350,13340,64
20240307,115500,1618494560,13360,13350,13360,13350,219
20240307,115400,1615570800,13350,13340,13360,13340,1632
20240307,115300,1593779270,13340,13340,13340,13340,63
20240307,115200,1592938850,13340,13360,13360,13340,1587
20240307,115100,1571737280,13360,13370,13370,13360,57
20240307,115000,1570975210,13380,13380,13380,13380,7
20240307,114900,1570881550,13390,13390,13390,13390,158
20240307,114800,1568765930,13340,13340,13340,13340,2
20240307,114700,1568739250,13400,13400,13400,13400,300
20240307,114600,1564719250,13400,13400,13400,13400,0
20240307,114500,1564719250,13400,13400,13400,13400,58
20240307,114400,1563942050,13330,13330,13330,13330,242
20240307,114300,1560716190,13330,13340,13340,13330,20
20240307,114200,1560449500,13330,13330,13330,13330,305
20240307,114100,1556383850,13320,13310,13320,13310,967
20240307,114000,1543505580,13320,13320,13320,13310,415
20240307,113900,1537977820,13320,13320,13330,13310,2637
20240307,113800,1502877590,13320,13370,13370,13320,2291
20240307,113700,1472330280,13380,13380,13380,13360,902
20240307,113600,1460271170,13370,13380,13380,13370,530
20240307,113500,1453179870,13390,13390,13390,13380,800
20240307,113400,1442470770,13410,13390,13410,13390,2
20240307,113300,1442443970,13390,13390,13390,13390,850
20240307,113200,1431062470,13390,13400,13400,13390,261
20240307,113100,1427565230,13400,13410,13410,13400,1147
20240307,113000,1412188960,13420,13420,13420,13420,304
20240307,112900,1408109280,13430,13430,13430,13430,98
20240307,112800,1406793140,13430,13430,13430,13430,318
20240307,112700,1402522400,13430,13430,13430,13430,29
20240307,112600,1402132930,13430,13430,13430,13430,18
20240307,112500,1401891190,13430,13430,13430,13420,510
20240307,112400,1395044540,13460,13460,13460,13460,1
20240307,112300,1395031080,13470,13470,13470,13470,40
20240307,112200,1394492280,13430,13470,13470,13430,96
20240307,112100,1393202400,13480,13480,13480,13480,10
20240307,112000,1393067600,13450,13490,13490,13450,19
20240307,111900,1392811970,13500,13500,13500,13500,0
20240307,111800,1392811970,13500,13450,13500,13450,2
20240307,111700,1392785020,13420,13460,13460,13420,1923
20240307,111600,1366919830,13470,13470,13470,13470,135
20240307,111500,1365101380,13470,13470,13470,13470,46
20240307,111400,1364481760,13470,13450,13470,13450,50
20240307,111300,1363808760,13450,13490,13490,13450,1104
20240307,111200,1348940850,13510,13510,13510,13510,74
20240307,111100,1347941110,13510,13510,13510,13510,187
20240307,111000,1345414740,13510,13510,13510,13510,41
20240307,110900,1344860830,13510,13520,13520,13510,562
20240307,110800,1337265790,13530,13530,13530,13520,34
20240307,110700,1336805780,13530,13520,13530,13520,37
20240307,110600,1336305240,13530,13530,13530,13530,13
20240307,110500,1336129350,13530,13530,13540,13530,117
20240307,110400,1334546220,13540,13540,13540,13520,258
20240307,110300,1331053220,13540,13490,13540,13490,2590
20240307,110200,1296065350,13480,13480,13480,13480,493
20240307,110100,1289419710,13480,13470,13490,13470,546
20240307,110000,1282056400,13490,13490,13490,13480,703
20240307,105900,1272573020,13490,13490,13490,13490,151
20240307,105800,1270536030,13460,13460,13460,13460,30
20240307,105700,1270132230,13490,13490,13490,13490,0
20240307,105600,1270132230,13490,13470,13490,13450,646
20240307,105500,1261421510,13490,13490,13490,13490,10
20240307,105400,1261286610,13490,13530,13530,13490,127
20240307,105300,1259572860,13540,13540,13540,13540,36
20240307,105200,1259085420,13540,13500,13540,13500,3
20240307,105100,1259044840,13500,13500,13500,13500,238
20240307,105000,1255831840,13490,13490,13490,13490,113
20240307,104900,1254307470,13450,13450,13450,13450,0
20240307,104800,1254307470,13450,13450,13450,13450,42
20240307,104700,1253742570,13500,13500,13500,13500,227
20240307,104600,1250678070,13500,13500,13500,13500,0
20240307,104500,1250678070,13500,13430,13500,13430,1000
20240307,104400,1237230400,13420,13420,13420,13420,1
20240307,104300,1237216980,13430,13410,13430,13410,400
20240307,104200,1231852880,13410,13410,13410,13410,47
20240307,104100,1231222610,13410,13400,13410,13400,1574
20240307,104000,1210125280,13410,13410,13410,13410,250
20240307,103900,1206772780,13390,13400,13400,13390,437
20240307,103800,1200918310,13400,13440,13440,13400,2628
20240307,103700,1165656510,13460,13440,13460,13430,545
20240307,103600,1158336070,13430,13450,13450,13430,1020
20240307,103500,1144627360,13450,13460,13460,13450,219
20240307,103400,1141681720,13460,13460,13460,13460,4
20240307,103300,1141627880,13440,13470,13470,13440,105
20240307,103200,1140213680,13440,13440,13440,13440,77
20240307,103100,1139178800,13480,13490,13490,13440,1705
20240307,103000,1116235880,13490,13490,13490,13490,47
20240307,102900,1115601850,13490,13490,13490,13490,5
20240307,102800,1115534400,13450,13460,13460,13450,2312
20240307,102700,1084422890,13460,13450,13460,13450,1146
20240307,102600,1069009020,13440,13440,13440,13430,323
20240307,102500,1064667980,13440,13450,13450,13440,1287
20240307,102400,1047363780,13450,13460,13460,13450,1245
20240307,102300,1030606290,13460,13490,13490,13460,220
20240307,102200,1027644330,13460,13460,13460,13460,65
20240307,102100,1026769430,13460,13460,13460,13460,187
20240307,102000,1024252410,13490,13490,13490,13490,100
20240307,101900,1022903410,13500,13470,13500,13460,2174
20240307,101800,993605240,13470,13500,13500,13470,1090
20240307,101700,978915750,13500,13510,13510,13500,2616
20240307,101600,943585000,13510,13520,13520,13510,20
20240307,101500,943314620,13510,13520,13520,13510,1971
20240307,101400,916674820,13530,13550,13550,13530,1275
20240307,101300,899406230,13550,13570,13570,13550,1506
20240307,101200,878998770,13590,13560,13590,13550,396
20240307,101100,873632820,13570,13580,13580,13560,241
20240307,101000,870364490,13580,13580,13580,13570,10
20240307,100900,870228740,13580,13580,13580,13580,96
20240307,100800,868925060,13580,13580,13580,13580,110
20240307,100700,867431260,13580,13580,13580,13580,209
20240307,100600,864593040,13580,13600,13600,13580,64
20240307,100500,863723840,13580,13600,13600,13580,807
20240307,100400,852754730,13650,13620,13650,13600,817
20240307,100300,841638410,13660,13660,13660,13660,1
20240307,100200,841624750,13610,13610,13610,13610,0
20240307,100100,841624750,13610,13610,13610,13600,820
20240307,100000,830469370,13620,13670,13670,13620,284
20240307,095900,826599220,13640,13660,13670,13640,137
20240307,095800,824727760,13620,13630,13660,13610,1890
20240307,095700,798942000,13630,13630,13640,13600,618
20240307,095600,790519110,13620,13600,13620,13580,349
20240307,095500,785773010,13580,13580,13610,13580,2182
20240307,095400,756139580,13580,13590,13590,13570,1446
20240307,095300,736502080,13580,13610,13610,13580,181
20240307,095200,734038700,13610,13580,13620,13580,1515
20240307,095100,713432560,13580,13570,13580,13570,551
20240307,095000,705950670,13560,13570,13570,13560,83
20240307,094900,704824440,13570,13570,13570,13570,16
20240307,094800,704607320,13570,13570,13570,13570,11
20240307,094700,704458050,13560,13510,13560,13510,1067
20240307,094600,690009230,13520,13490,13520,13490,1162
20240307,094500,674331420,13520,13490,13520,13490,373
20240307,094400,669292270,13490,13490,13500,13490,297
20240307,094300,665285270,13490,13490,13490,13490,42
20240307,094200,664718690,13490,13490,13500,13490,369
20240307,094100,659737880,13490,13500,13500,13490,779
20240307,094000,649223930,13500,13520,13520,13490,771
20240307,093900,638815430,13530,13520,13540,13520,133
20240307,093800,637015130,13520,13510,13530,13510,291
20240307,093700,633080480,13480,13480,13480,13480,17
20240307,093600,632851320,13480,13480,13480,13480,289
20240307,093500,628955600,13490,13460,13490,13460,189
20240307,093400,626406410,13490,13460,13490,13460,120
20240307,093300,624790680,13460,13490,13490,13450,259
20240307,093200,621304080,13490,13490,13490,13490,65
20240307,093100,620427230,13550,13460,13550,13460,531
20240307,093000,613273590,13470,13470,13470,13450,751
20240307,092900,603166450,13470,13470,13480,13460,528
20240307,092800,596054660,13470,13500,13500,13470,887
20240307,092700,584092050,13550,13510,13550,13510,274
20240307,092600,580390200,13520,13520,13520,13510,438
20240307,092500,574471690,13520,13500,13600,13500,266
20240307,092400,570863800,13490,13470,13490,13470,4
20240307,092300,570809890,13460,13520,13520,13460,4410
20240307,092200,511273270,13520,13560,13560,13520,1923
20240307,092100,485225620,13560,13540,13560,13540,392
20240307,092000,479915690,13510,13620,13620,13500,5679
20240307,091900,402777160,13630,13650,13650,13630,1006
20240307,091800,389053470,13650,13640,13650,13640,709
20240307,091700,379377770,13640,13650,13650,13640,471
20240307,091600,372952280,13650,13680,13680,13640,1323
20240307,091500,354886830,13680,13710,13710,13680,798
20240307,091400,343958270,13720,13730,13740,13720,640
20240307,091300,335173520,13730,13750,13750,13730,1677
20240307,091200,312124210,13750,13730,13750,13720,3061
20240307,091100,270061270,13730,13750,13760,13720,1452
20240307,091000,250097320,13720,13700,13750,13700,3328
20240307,090900,204412260,13700,13630,13700,13620,2117
20240307,090800,175500580,13620,13640,13640,13620,486
20240307,090700,168880660,13640,13650,13650,13620,2227
20240307,090600,138522000,13630,13630,13630,13630,425
20240307,090500,132729250,13630,13680,13680,13630,599
20240307,090400,124563630,13630,13700,13720,13620,956
20240307,090300,111487220,13660,13610,13700,13610,2801
20240307,090200,73277830,13650,13600,13650,13600,570
20240307,090100,65513150,13600,13610,13660,13600,772
20240307,090000,55005360,13660,13680,13690,13650,3923