KissMeData/083500/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,195300,3378560030,13000,13000,13000,13000,1823
20240313,195200,3378560030,13000,13000,13000,13000,0
20240313,195100,3378560030,13000,13000,13000,13000,0
20240313,195000,3378560030,13000,13000,13000,13000,0
20240313,194900,3378560030,13000,13000,13000,13000,0
20240313,194800,3378560030,13000,13000,13000,13000,0
20240313,194700,3378560030,13000,13000,13000,13000,0
20240313,194600,3378560030,13000,13000,13000,13000,0
20240313,194500,3378560030,13000,13000,13000,13000,0
20240313,194400,3378560030,13000,13000,13000,13000,0
20240313,194300,3378560030,13000,13000,13000,13000,0
20240313,194200,3378560030,13000,13000,13000,13000,0
20240313,194100,3378560030,13000,13000,13000,13000,0
20240313,194000,3378560030,13000,13000,13000,13000,0
20240313,193900,3378560030,13000,13000,13000,13000,0
20240313,193800,3378560030,13000,13000,13000,13000,0
20240313,193700,3378560030,13000,13000,13000,13000,0
20240313,193600,3378560030,13000,13000,13000,13000,0
20240313,193500,3378560030,13000,13000,13000,13000,0
20240313,193400,3378560030,13000,13000,13000,13000,0
20240313,193300,3378560030,13000,13000,13000,13000,0
20240313,193200,3378560030,13000,13000,13000,13000,0
20240313,193100,3378560030,13000,13000,13000,13000,0
20240313,193000,3378560030,13000,13000,13000,13000,0
20240313,192900,3378560030,13000,13000,13000,13000,0
20240313,192800,3378560030,13000,13000,13000,13000,0
20240313,192700,3378560030,13000,13000,13000,13000,0
20240313,192600,3378560030,13000,13000,13000,13000,0
20240313,192500,3378560030,13000,13000,13000,13000,0
20240313,192400,3378560030,13000,13000,13000,13000,0
20240313,192300,3378560030,13000,13000,13000,13000,1823
20240313,192200,3378560030,13000,13000,13000,13000,0
20240313,192100,3378560030,13000,13000,13000,13000,0
20240313,192000,3378560030,13000,13000,13000,13000,0
20240313,191900,3378560030,13000,13000,13000,13000,0
20240313,191800,3378560030,13000,13000,13000,13000,0
20240313,191700,3378560030,13000,13000,13000,13000,0
20240313,191600,3378560030,13000,13000,13000,13000,0
20240313,191500,3378560030,13000,13000,13000,13000,0
20240313,191400,3378560030,13000,13000,13000,13000,0
20240313,191300,3378560030,13000,13000,13000,13000,0
20240313,191200,3378560030,13000,13000,13000,13000,0
20240313,191100,3378560030,13000,13000,13000,13000,0
20240313,191000,3378560030,13000,13000,13000,13000,0
20240313,190900,3378560030,13000,13000,13000,13000,0
20240313,190800,3378560030,13000,13000,13000,13000,0
20240313,190700,3378560030,13000,13000,13000,13000,0
20240313,190600,3378560030,13000,13000,13000,13000,0
20240313,190500,3378560030,13000,13000,13000,13000,0
20240313,190400,3378560030,13000,13000,13000,13000,0
20240313,190300,3378560030,13000,13000,13000,13000,0
20240313,190200,3378560030,13000,13000,13000,13000,0
20240313,190100,3378560030,13000,13000,13000,13000,0
20240313,190000,3378560030,13000,13000,13000,13000,0
20240313,185900,3378560030,13000,13000,13000,13000,0
20240313,185800,3378560030,13000,13000,13000,13000,0
20240313,185700,3378560030,13000,13000,13000,13000,0
20240313,185600,3378560030,13000,13000,13000,13000,0
20240313,185500,3378560030,13000,13000,13000,13000,0
20240313,185400,3378560030,13000,13000,13000,13000,0
20240313,185300,3378560030,13000,13000,13000,13000,1823
20240313,185200,3378560030,13000,13000,13000,13000,0
20240313,185100,3378560030,13000,13000,13000,13000,0
20240313,185000,3378560030,13000,13000,13000,13000,0
20240313,184900,3378560030,13000,13000,13000,13000,0
20240313,184800,3378560030,13000,13000,13000,13000,0
20240313,184700,3378560030,13000,13000,13000,13000,0
20240313,184600,3378560030,13000,13000,13000,13000,0
20240313,184500,3378560030,13000,13000,13000,13000,0
20240313,184400,3378560030,13000,13000,13000,13000,0
20240313,184300,3378560030,13000,13000,13000,13000,0
20240313,184200,3378560030,13000,13000,13000,13000,0
20240313,184100,3378560030,13000,13000,13000,13000,0
20240313,184000,3378560030,13000,13000,13000,13000,0
20240313,183900,3378560030,13000,13000,13000,13000,0
20240313,183800,3378560030,13000,13000,13000,13000,0
20240313,183700,3378560030,13000,13000,13000,13000,0
20240313,183600,3378560030,13000,13000,13000,13000,0
20240313,183500,3378560030,13000,13000,13000,13000,0
20240313,183400,3378560030,13000,13000,13000,13000,0
20240313,183300,3378560030,13000,13000,13000,13000,0
20240313,183200,3378560030,13000,13000,13000,13000,0
20240313,183100,3378560030,13000,13000,13000,13000,0
20240313,183000,3378560030,13000,13000,13000,13000,0
20240313,182900,3378560030,13000,13000,13000,13000,0
20240313,182800,3378560030,13000,13000,13000,13000,0
20240313,182700,3378560030,13000,13000,13000,13000,0
20240313,182600,3378560030,13000,13000,13000,13000,0
20240313,182500,3378560030,13000,13000,13000,13000,0
20240313,182400,3378560030,13000,13000,13000,13000,0
20240313,182300,3378560030,13000,13000,13000,13000,1823
20240313,182200,3378560030,13000,13000,13000,13000,0
20240313,182100,3378560030,13000,13000,13000,13000,0
20240313,182000,3378560030,13000,13000,13000,13000,0
20240313,181900,3378560030,13000,13000,13000,13000,0
20240313,181800,3378560030,13000,13000,13000,13000,0
20240313,181700,3378560030,13000,13000,13000,13000,0
20240313,181600,3378560030,13000,13000,13000,13000,0
20240313,181500,3378560030,13000,13000,13000,13000,0
20240313,181400,3378560030,13000,13000,13000,13000,0
20240313,181300,3378560030,13000,13000,13000,13000,0
20240313,181200,3378560030,13000,13000,13000,13000,0
20240313,181100,3378560030,13000,13000,13000,13000,0
20240313,181000,3378560030,13000,13000,13000,13000,0
20240313,180900,3378560030,13000,13000,13000,13000,0
20240313,180800,3378560030,13000,13000,13000,13000,0
20240313,180700,3378560030,13000,13000,13000,13000,0
20240313,180600,3378560030,13000,13000,13000,13000,0
20240313,180500,3378560030,13000,13000,13000,13000,0
20240313,180400,3378560030,13000,13000,13000,13000,0
20240313,180300,3378560030,13000,13000,13000,13000,0
20240313,180200,3378560030,13000,13000,13000,13000,0
20240313,180100,3378560030,13000,13000,13000,13000,0
20240313,180000,3378560030,13000,13000,13000,13000,0
20240313,175900,3378560030,13000,13000,13000,13000,0
20240313,175800,3378560030,13000,13000,13000,13000,0
20240313,175700,3378560030,13000,13000,13000,13000,0
20240313,175600,3378560030,13000,13000,13000,13000,0
20240313,175500,3378560030,13000,13000,13000,13000,0
20240313,175400,3378560030,13000,13000,13000,13000,0
20240313,175300,3378560030,13000,13000,13000,13000,1823
20240313,175200,3378560030,13000,13000,13000,13000,0
20240313,175100,3378560030,13000,13000,13000,13000,0
20240313,175000,3378560030,13000,13000,13000,13000,0
20240313,174900,3378560030,13000,13000,13000,13000,0
20240313,174800,3378560030,13000,13000,13000,13000,0
20240313,174700,3378560030,13000,13000,13000,13000,0
20240313,174600,3378560030,13000,13000,13000,13000,0
20240313,174500,3378560030,13000,13000,13000,13000,0
20240313,174400,3378560030,13000,13000,13000,13000,0
20240313,174300,3378560030,13000,13000,13000,13000,0
20240313,174200,3378560030,13000,13000,13000,13000,0
20240313,174100,3378560030,13000,13000,13000,13000,0
20240313,174000,3378560030,13000,13000,13000,13000,0
20240313,173900,3378560030,13000,13000,13000,13000,0
20240313,173800,3378560030,13000,13000,13000,13000,0
20240313,173700,3378560030,13000,13000,13000,13000,0
20240313,173600,3378560030,13000,13000,13000,13000,0
20240313,173500,3378560030,13000,13000,13000,13000,0
20240313,173400,3378560030,13000,13000,13000,13000,0
20240313,173300,3378560030,13000,13000,13000,13000,0
20240313,173200,3378560030,13000,13000,13000,13000,0
20240313,173100,3378560030,13000,13000,13000,13000,0
20240313,173000,3378560030,13000,13000,13000,13000,0
20240313,172900,3378560030,13000,13000,13000,13000,0
20240313,172800,3378560030,13000,13000,13000,13000,0
20240313,172700,3378560030,13000,13000,13000,13000,0
20240313,172600,3378560030,13000,13000,13000,13000,0
20240313,172500,3378560030,13000,13000,13000,13000,0
20240313,172400,3378560030,13000,13000,13000,13000,0
20240313,172300,3378560030,13000,13000,13000,13000,1823
20240313,172200,3378560030,13000,13000,13000,13000,0
20240313,172100,3378560030,13000,13000,13000,13000,0
20240313,172000,3378560030,13000,13000,13000,13000,0
20240313,171900,3378560030,13000,13000,13000,13000,0
20240313,171800,3378560030,13000,13000,13000,13000,0
20240313,171700,3378560030,13000,13000,13000,13000,0
20240313,171600,3378560030,13000,13000,13000,13000,0
20240313,171500,3378560030,13000,13000,13000,13000,0
20240313,171400,3378560030,13000,13000,13000,13000,0
20240313,171300,3378560030,13000,13000,13000,13000,0
20240313,171200,3378560030,13000,13000,13000,13000,0
20240313,171100,3378560030,13000,13000,13000,13000,0
20240313,171000,3378560030,13000,13000,13000,13000,0
20240313,170900,3378560030,13000,13000,13000,13000,0
20240313,170800,3378560030,13000,13000,13000,13000,0
20240313,170700,3378560030,13000,13000,13000,13000,0
20240313,170600,3378560030,13000,13000,13000,13000,0
20240313,170500,3378560030,13000,13000,13000,13000,0
20240313,170400,3378560030,13000,13000,13000,13000,0
20240313,170300,3378560030,13000,13000,13000,13000,0
20240313,170200,3378560030,13000,13000,13000,13000,0
20240313,170100,3378560030,13000,13000,13000,13000,0
20240313,170000,3378560030,13000,13000,13000,13000,0
20240313,165900,3378560030,13000,13000,13000,13000,0
20240313,165800,3378560030,13000,13000,13000,13000,0
20240313,165700,3378560030,13000,13000,13000,13000,0
20240313,165600,3378560030,13000,13000,13000,13000,0
20240313,165500,3378560030,13000,13000,13000,13000,0
20240313,165400,3378560030,13000,13000,13000,13000,0
20240313,165300,3378560030,13000,13000,13000,13000,1823
20240313,165200,3378560030,13000,13000,13000,13000,0
20240313,165100,3378560030,13000,13000,13000,13000,0
20240313,165000,3378560030,13000,13000,13000,13000,0
20240313,164900,3378560030,13000,13000,13000,13000,0
20240313,164800,3378560030,13000,13000,13000,13000,0
20240313,164700,3378560030,13000,13000,13000,13000,0
20240313,164600,3378560030,13000,13000,13000,13000,0
20240313,164500,3378560030,13000,13000,13000,13000,0
20240313,164400,3378560030,13000,13000,13000,13000,0
20240313,164300,3378560030,13000,13000,13000,13000,0
20240313,164200,3378560030,13000,13000,13000,13000,0
20240313,164100,3378560030,13000,13000,13000,13000,0
20240313,164000,3378560030,13000,13000,13000,13000,0
20240313,163900,3378560030,13000,13000,13000,13000,0
20240313,163800,3378560030,13000,13000,13000,13000,0
20240313,163700,3378560030,13000,13000,13000,13000,0
20240313,163600,3378560030,13000,13000,13000,13000,0
20240313,163500,3378560030,13000,13000,13000,13000,0
20240313,163400,3378560030,13000,13000,13000,13000,0
20240313,163300,3378560030,13000,13000,13000,13000,0
20240313,163200,3378560030,13000,13000,13000,13000,0
20240313,163100,3378560030,13000,13000,13000,13000,0
20240313,163000,3378560030,13000,13000,13000,13000,0
20240313,162900,3378560030,13000,13000,13000,13000,0
20240313,162800,3378560030,13000,13000,13000,13000,0
20240313,162700,3378560030,13000,13000,13000,13000,0
20240313,162600,3378560030,13000,13000,13000,13000,0
20240313,162500,3378560030,13000,13000,13000,13000,0
20240313,162400,3378560030,13000,13000,13000,13000,0
20240313,162300,3378560030,13000,13000,13000,13000,1823
20240313,162200,3378560030,13000,13000,13000,13000,0
20240313,162100,3378560030,13000,13000,13000,13000,0
20240313,162000,3378560030,13000,13000,13000,13000,0
20240313,161900,3378560030,13000,13000,13000,13000,0
20240313,161800,3378560030,13000,13000,13000,13000,0
20240313,161700,3378560030,13000,13000,13000,13000,0
20240313,161600,3378560030,13000,13000,13000,13000,0
20240313,161500,3378560030,13000,13000,13000,13000,0
20240313,161400,3378560030,13000,13000,13000,13000,0
20240313,161300,3378560030,13000,13000,13000,13000,0
20240313,161200,3378560030,13000,13000,13000,13000,0
20240313,161100,3378560030,13000,13000,13000,13000,0
20240313,161000,3378560030,13000,13000,13000,13000,0
20240313,160900,3378560030,13000,13000,13000,13000,0
20240313,160800,3378560030,13000,13000,13000,13000,0
20240313,160700,3378560030,13000,13000,13000,13000,0
20240313,160600,3378560030,13000,13000,13000,13000,0
20240313,160500,3378560030,13000,13000,13000,13000,0
20240313,160400,3378560030,13000,13000,13000,13000,0
20240313,160300,3378560030,13000,13000,13000,13000,0
20240313,160200,3378560030,13000,13000,13000,13000,0
20240313,160100,3378560030,13000,13000,13000,13000,0
20240313,160000,3378560030,13000,13000,13000,13000,0
20240313,155900,3378560030,13000,13000,13000,13000,0
20240313,155800,3378560030,13000,13000,13000,13000,0
20240313,155700,3378560030,13000,13000,13000,13000,0
20240313,155600,3378560030,13000,13000,13000,13000,0
20240313,155500,3378560030,13000,13000,13000,13000,0
20240313,155400,3378560030,13000,13000,13000,13000,0
20240313,155300,3378560030,13000,13000,13000,13000,1823
20240313,155200,3378560030,13000,13000,13000,13000,0
20240313,155100,3378560030,13000,13000,13000,13000,0
20240313,155000,3378560030,13000,13000,13000,13000,0
20240313,154900,3378560030,13000,13000,13000,13000,0
20240313,154800,3378560030,13000,13000,13000,13000,0
20240313,154700,3378560030,13000,13000,13000,13000,0
20240313,154600,3378560030,13000,13000,13000,13000,0
20240313,154500,3378560030,13000,13000,13000,13000,0
20240313,154400,3378560030,13000,13000,13000,13000,0
20240313,154300,3378560030,13000,13000,13000,13000,0
20240313,154200,3378560030,13000,13000,13000,13000,0
20240313,154100,3378560030,13000,13000,13000,13000,0
20240313,154000,3378560030,13000,13000,13000,13000,0
20240313,153900,3378560030,13000,13000,13000,13000,0
20240313,153800,3378560030,13000,13000,13000,13000,0
20240313,153700,3378560030,13000,13000,13000,13000,0
20240313,153600,3378560030,13000,13000,13000,13000,0
20240313,153500,3378560030,13000,13000,13000,13000,0
20240313,153400,3378560030,13000,13000,13000,13000,0
20240313,153300,3378560030,13000,13000,13000,13000,0
20240313,153200,3378560030,13000,13000,13000,13000,0
20240313,153100,3378560030,13000,13000,13000,13000,0
20240313,153000,3378560030,13000,13000,13000,13000,1823
20240313,152900,3354861030,13000,13000,13000,13000,0
20240313,152800,3354861030,13000,13000,13000,13000,0
20240313,152700,3354861030,13000,13000,13000,13000,0
20240313,152600,3354861030,13000,13000,13000,13000,0
20240313,152500,3354861030,13000,13000,13000,13000,0
20240313,152400,3354861030,13000,13000,13000,13000,0
20240313,152300,3354861030,13000,13000,13000,13000,0
20240313,152200,3354861030,13000,13000,13000,13000,0
20240313,152100,3354861030,13000,13000,13000,13000,0
20240313,152000,3354861030,13000,13000,13000,13000,0
20240313,151900,3354861030,13000,12920,13010,12920,865
20240313,151800,3343669220,12920,12940,13010,12920,465
20240313,151700,3337645790,12940,12950,12950,12940,450
20240313,151600,3331822420,12960,12980,12980,12950,647
20240313,151500,3323437210,12980,13000,13000,12980,30
20240313,151400,3323047590,13000,13030,13030,13000,5
20240313,151300,3322982560,13010,12970,13010,12970,89
20240313,151200,3321825590,12970,12970,12970,12970,0
20240313,151100,3321825590,12970,12960,12970,12960,20
20240313,151000,3321566240,12960,12960,12960,12960,92
20240313,150900,3320373920,13030,13030,13030,13030,4
20240313,150800,3320321800,13030,12990,13030,12960,3202
20240313,150700,3278785130,12980,12990,12990,12980,224
20240313,150600,3275875600,12980,12990,12990,12980,423
20240313,150500,3270384390,12980,12980,12980,12980,99
20240313,150400,3269099370,12980,13000,13000,12980,541
20240313,150300,3262076160,13000,12990,13000,12970,854
20240313,150200,3250988590,13000,13000,13000,13000,0
20240313,150100,3250988590,13000,13000,13000,12990,179
20240313,150000,3248662430,13000,13000,13000,12990,254
20240313,145900,3245360450,13000,13000,13000,13000,1
20240313,145800,3245347450,13040,13040,13040,13040,0
20240313,145700,3245347450,13040,13040,13040,13040,20
20240313,145600,3245086650,13040,13040,13040,13040,100
20240313,145500,3243782650,13040,13040,13040,13040,114
20240313,145400,3242296090,13010,12980,13010,12980,366
20240313,145300,3237537210,12980,12980,12980,12980,57
20240313,145200,3236797350,12980,12990,12990,12980,105
20240313,145100,3235433600,13000,13010,13010,13000,89
20240313,145000,3234275780,13010,13010,13020,13010,94
20240313,144900,3233052830,13020,13030,13040,13020,17
20240313,144800,3232831360,13030,13040,13040,13030,32
20240313,144700,3232414350,13030,13030,13030,13030,25
20240313,144600,3232088600,13040,13060,13060,13030,143
20240313,144500,3230223170,13070,13100,13100,13070,683
20240313,144400,3221283070,13130,13120,13130,13100,171
20240313,144300,3219040780,13120,13120,13130,13120,88
20240313,144200,3217885710,13120,13120,13120,13090,96
20240313,144100,3216626790,13130,13140,13160,13120,3075
20240313,144000,3176276220,13130,13140,13140,13130,905
20240313,143900,3164391280,13180,13050,13180,13050,5544
20240313,143800,3091654380,13040,13030,13050,13030,555
20240313,143700,3084416490,13030,13000,13030,13000,2204
20240313,143600,3055746390,12990,12990,12990,12990,1
20240313,143500,3055733400,12990,12990,12990,12990,100
20240313,143400,3054434400,12990,13020,13020,12990,1362
20240313,143300,3036727910,13020,13020,13020,13020,1
20240313,143200,3036714890,13020,13020,13020,13020,318
20240313,143100,3032574530,13000,13000,13000,13000,82
20240313,143000,3031508530,13000,13000,13000,13000,30
20240313,142900,3031118530,13020,13020,13020,13020,91
20240313,142800,3029933710,13020,13000,13020,13000,355
20240313,142700,3025316710,13000,12990,13000,12990,54
20240313,142600,3024615140,12990,13010,13010,12940,360
20240313,142500,3019945400,13000,12950,13000,12950,1104
20240313,142400,3005595170,12950,12950,12950,12950,52
20240313,142300,3004921770,12950,12950,12950,12950,16
20240313,142200,3004714570,12940,12940,12940,12940,30
20240313,142100,3004326370,12940,12940,12940,12940,72
20240313,142000,3003394690,12940,12940,12940,12940,20
20240313,141900,3003135890,12940,12940,12940,12940,174
20240313,141800,3000884330,13000,13000,13000,13000,0
20240313,141700,3000884330,13000,13000,13000,13000,0
20240313,141600,3000884330,13000,13000,13000,13000,190
20240313,141500,2998414330,13000,13000,13000,13000,10
20240313,141400,2998284330,13000,12980,13000,12980,693
20240313,141300,2989276760,12980,12980,12980,12980,9
20240313,141200,2989159940,12990,12960,12990,12960,5
20240313,141100,2989095050,12960,12960,12960,12960,201
20240313,141000,2986490090,12930,12940,12940,12930,32
20240313,140900,2986076110,12940,12940,12940,12940,0
20240313,140800,2986076110,12940,12940,12940,12940,171
20240313,140700,2983863370,12940,12940,12940,12940,34
20240313,140600,2983423410,12940,12940,12990,12940,333
20240313,140500,2979113390,12900,12880,12900,12880,369
20240313,140400,2974353970,12860,12860,12860,12860,0
20240313,140300,2974353970,12860,12860,12860,12860,20
20240313,140200,2974096770,12850,12850,12850,12850,101
20240313,140100,2972798920,12900,12900,12900,12900,1
20240313,140000,2972786020,12900,12870,12900,12860,729
20240313,135900,2963409440,12880,12900,12900,12880,94
20240313,135800,2962197810,12900,12900,12900,12900,0
20240313,135700,2962197810,12900,12890,12900,12890,28
20240313,135600,2961836830,12890,12890,12890,12890,37
20240313,135500,2961359900,12870,12870,12870,12870,2
20240313,135400,2961334160,12870,12870,12870,12870,79
20240313,135300,2960317430,12860,12870,12870,12850,60
20240313,135200,2959546030,12870,12870,12870,12870,39
20240313,135100,2959044100,12870,12870,12870,12870,57
20240313,135000,2958310510,12870,12870,12870,12870,1
20240313,134900,2958297640,12870,12870,12870,12870,48
20240313,134800,2957679880,12860,12860,12860,12860,0
20240313,134700,2957679880,12860,12860,12860,12860,0
20240313,134600,2957679880,12860,12860,12860,12860,22
20240313,134500,2957396960,12850,12860,12890,12850,271
20240313,134400,2953905580,12870,12870,12870,12870,0
20240313,134300,2953905580,12870,12870,12870,12870,0
20240313,134200,2953905580,12870,12870,12870,12870,0
20240313,134100,2953905580,12870,12870,12870,12870,1
20240313,134000,2953892710,12820,12830,12830,12820,25
20240313,133900,2953572200,12830,12830,12830,12830,18
20240313,133800,2953341260,12830,12830,12830,12780,113
20240313,133700,2951895000,12830,12830,12830,12830,121
20240313,133600,2950342570,12800,12790,12800,12790,549
20240313,133500,2943319680,12760,12770,12770,12760,23
20240313,133400,2943026110,12760,12760,12760,12760,1
20240313,133300,2943013350,12760,12760,12760,12760,3
20240313,133200,2942975070,12760,12760,12760,12760,30
20240313,133100,2942592270,12750,12750,12750,12750,2
20240313,133000,2942566770,12750,12750,12750,12750,34
20240313,132900,2942133270,12740,12760,12760,12740,26
20240313,132800,2941801530,12750,12740,12750,12740,276
20240313,132700,2938282540,12750,12750,12750,12750,28
20240313,132600,2937925540,12750,12760,12760,12750,342
20240313,132500,2933563880,12760,12780,12790,12760,469
20240313,132400,2927575930,12780,12790,12790,12780,41
20240313,132300,2927051810,12780,12790,12790,12780,274
20240313,132200,2923549770,12800,12820,12820,12800,1727
20240313,132100,2901435000,12820,12820,12820,12820,31
20240313,132000,2901037580,12820,12820,12820,12820,8
20240313,131900,2900935020,12810,12820,12820,12810,202
20240313,131800,2898347380,12810,12810,12810,12810,0
20240313,131700,2898347380,12810,12820,12820,12810,81
20240313,131600,2897309670,12840,12840,12840,12810,705
20240313,131500,2888269720,12850,12850,12850,12840,263
20240313,131400,2884892160,12840,12910,12920,12840,3038
20240313,131300,2845841690,12910,12910,12910,12910,27
20240313,131200,2845493120,12910,12910,12910,12910,2
20240313,131100,2845467300,12860,12910,12910,12860,56
20240313,131000,2844745390,12920,12910,12920,12910,2
20240313,130900,2844719560,12910,12890,12910,12890,44
20240313,130800,2844151670,12910,12910,12910,12910,0
20240313,130700,2844151670,12910,12850,12910,12850,30
20240313,130600,2843764980,12920,12910,12920,12910,8
20240313,130500,2843661630,12920,12850,12920,12840,47
20240313,130400,2843057060,12870,12870,12870,12870,1
20240313,130300,2843044190,12850,12850,12850,12850,2
20240313,130200,2843018490,12850,12870,12870,12850,1073
20240313,130100,2829219860,12870,12880,12880,12870,111
20240313,130000,2827790190,12910,12890,12910,12890,1362
20240313,125900,2810214770,12880,12880,12880,12880,1
20240313,125800,2810201890,12870,12870,12870,12870,533
20240313,125700,2803342180,12870,12870,12870,12870,171
20240313,125600,2801141410,12870,12870,12870,12870,904
20240313,125500,2789506930,12870,12870,12870,12870,208
20240313,125400,2786829970,12870,12870,12870,12870,5
20240313,125300,2786765620,12850,12850,12850,12850,17
20240313,125200,2786547170,12840,12840,12840,12840,22
20240313,125100,2786264690,12840,12840,12840,12840,101
20240313,125000,2784967850,12840,12820,12850,12810,1290
20240313,124900,2768422240,12810,12810,12810,12810,77
20240313,124800,2767435870,12820,12820,12820,12820,3185
20240313,124700,2726604170,12820,12820,12820,12820,3
20240313,124600,2726565710,12820,12820,12820,12820,42
20240313,124500,2726027270,12830,12830,12830,12830,0
20240313,124400,2726027270,12830,12830,12830,12830,13
20240313,124300,2725860480,12830,12830,12830,12830,310
20240313,124200,2721883180,12830,12830,12830,12830,0
20240313,124100,2721883180,12830,12840,12840,12830,22
20240313,124000,2721600910,12830,12830,12830,12830,0
20240313,123900,2721600910,12830,12860,12860,12830,544
20240313,123800,2714610510,12850,12860,12860,12850,982
20240313,123700,2701989460,12860,12860,12860,12860,0
20240313,123600,2701989460,12860,12860,12860,12860,79
20240313,123500,2700973520,12860,12860,12860,12860,145
20240313,123400,2699108820,12860,12860,12860,12860,0
20240313,123300,2699108820,12860,12860,12860,12860,122
20240313,123200,2697539900,12870,12870,12870,12870,0
20240313,123100,2697539900,12870,12870,12870,12870,51
20240313,123000,2696883530,12870,12850,12870,12850,24
20240313,122900,2696575110,12870,12870,12870,12870,15
20240313,122800,2696382060,12880,12880,12880,12880,5
20240313,122700,2696317660,12880,12850,12880,12850,27
20240313,122600,2695970260,12880,12880,12880,12880,0
20240313,122500,2695970260,12880,12840,12880,12840,598
20240313,122400,2688291900,12840,12880,12880,12840,44
20240313,122300,2687726100,12880,12880,12880,12880,0
20240313,122200,2687726100,12880,12880,12880,12880,0
20240313,122100,2687726100,12880,12880,12880,12880,0
20240313,122000,2687726100,12880,12870,12880,12820,102
20240313,121900,2686416090,12820,12840,12840,12820,1265
20240313,121800,2670188400,12840,12840,12840,12840,50
20240313,121700,2669546400,12830,12920,12920,12830,36
20240313,121600,2669084430,12830,12930,12930,12830,11
20240313,121500,2668943200,12830,12890,12930,12830,37
20240313,121400,2668466680,12930,12930,12930,12930,1
20240313,121300,2668453750,12840,12840,12840,12840,2621
20240313,121200,2634800110,12830,12870,12880,12830,17006
20240313,121100,2416208790,12870,12910,12910,12870,2384
20240313,121000,2385494600,12910,12910,12910,12910,0
20240313,120900,2385494600,12910,12910,12910,12910,0
20240313,120800,2385494600,12910,12910,12910,12900,1186
20240313,120700,2370184450,12910,12910,12910,12910,1
20240313,120600,2370171540,12910,12910,12910,12910,3
20240313,120500,2370132810,12940,12940,12940,12940,0
20240313,120400,2370132810,12940,12940,12940,12940,50
20240313,120300,2369485810,12950,12950,12950,12950,1300
20240313,120200,2352650810,12950,12950,12950,12950,0
20240313,120100,2352650810,12950,12910,12950,12880,3590
20240313,120000,2306204710,12910,12950,12980,12910,7780
20240313,115900,2205402990,12950,12950,12950,12950,96
20240313,115800,2204159790,12950,12960,12960,12950,60
20240313,115700,2203382490,12950,12950,12950,12950,39
20240313,115600,2202877440,12950,12970,12970,12950,1348
20240313,115500,2185398440,12970,12970,12970,12970,0
20240313,115400,2185398440,12970,12970,12970,12970,104
20240313,115300,2184049560,12970,12970,12990,12970,173
20240313,115200,2181804690,12970,12980,12980,12970,130
20240313,115100,2180117730,12990,13010,13010,12990,1604
20240313,115000,2159267880,13020,13010,13020,13010,247
20240313,114900,2156054390,13020,13020,13020,13020,107
20240313,114800,2154661250,13030,13020,13030,13020,1279
20240313,114700,2138008640,13030,13040,13040,13030,792
20240313,114600,2127684550,13060,13050,13060,13050,511
20240313,114500,2121015900,13050,13050,13050,13050,9
20240313,114400,2120898450,13050,13060,13060,13050,71
20240313,114300,2119971200,13040,13050,13050,13040,16
20240313,114200,2119762520,13080,13080,13080,13080,5
20240313,114100,2119697120,13040,13040,13040,13040,122
20240313,114000,2118106240,13050,13050,13050,13050,4
20240313,113900,2118054040,13050,13050,13050,13050,6
20240313,113800,2117975740,13050,13050,13050,13050,244
20240313,113700,2114791540,13050,13060,13060,13050,318
20240313,113600,2110638720,13070,13090,13090,13070,1007
20240313,113500,2097471470,13080,13100,13100,13080,776
20240313,113400,2087311700,13110,13110,13110,13100,231
20240313,113300,2084283980,13110,13100,13110,13100,291
20240313,113200,2080471650,13100,13110,13110,13100,601
20240313,113100,2072597000,13110,13110,13110,13110,25
20240313,113000,2072269250,13110,13110,13110,13110,45
20240313,112900,2071679300,13110,13130,13130,13110,562
20240313,112800,2064305400,13150,13150,13150,13150,0
20240313,112700,2064305400,13150,13120,13150,13120,168
20240313,112600,2062097130,13120,13130,13130,13120,1003
20240313,112500,2048933780,13120,13130,13130,13120,24
20240313,112400,2048618670,13130,13130,13130,13130,2
20240313,112300,2048592410,13120,13120,13120,13120,0
20240313,112200,2048592410,13120,13130,13130,13120,40
20240313,112100,2048067320,13170,13130,13170,13130,15
20240313,112000,2047869970,13130,13070,13130,13070,562
20240313,111900,2040516900,13080,13100,13100,13080,373
20240313,111800,2035634500,13110,13080,13140,13080,1118
20240313,111700,2020968830,13080,13080,13080,13080,325
20240313,111600,2016717830,13090,13110,13110,13090,621
20240313,111500,2008581540,13120,13140,13140,13120,1167
20240313,111400,1993251480,13160,13170,13170,13160,190
20240313,111300,1990750030,13200,13190,13200,13190,74
20240313,111200,1989773340,13200,13150,13200,13150,2055
20240313,111100,1962652190,13150,13150,13150,13150,207
20240313,111000,1959930140,13160,13200,13200,13160,1012
20240313,110900,1946592630,13210,13190,13220,13190,689
20240313,110800,1937496860,13190,13170,13200,13160,1649
20240313,110700,1915755210,13170,13190,13200,13170,1322
20240313,110600,1898309310,13180,13100,13190,13100,285
20240313,110500,1894553640,13100,13100,13150,13100,1836
20240313,110400,1870459940,13020,13020,13020,13020,0
20240313,110300,1870459940,13020,13020,13020,13020,22
20240313,110200,1870173500,13020,13020,13020,13020,7
20240313,110100,1870082360,13110,13020,13110,13010,1259
20240313,110000,1853650090,13000,13000,13000,13000,46
20240313,105900,1853052090,13000,12990,13000,12990,1155
20240313,105800,1838038260,12990,13020,13020,12990,653
20240313,105700,1829550400,13030,13000,13030,13000,165
20240313,105600,1827404920,13030,13030,13030,13030,0
20240313,105500,1827404920,13030,13030,13030,13030,74
20240313,105400,1826440700,13030,13030,13030,13030,10
20240313,105300,1826310400,13040,13040,13040,13040,0
20240313,105200,1826310400,13040,13040,13040,13040,44
20240313,105100,1825736640,13040,13040,13040,13040,0
20240313,105000,1825736640,13040,13040,13040,13040,20
20240313,104900,1825475840,13040,13040,13040,13040,0
20240313,104800,1825475840,13040,12990,13040,12990,200
20240313,104700,1822868940,12980,12980,12980,12980,0
20240313,104600,1822868940,12980,12980,12980,12980,6
20240313,104500,1822791060,12980,12980,12980,12980,0
20240313,104400,1822791060,12980,12980,12980,12980,0
20240313,104300,1822791060,12980,12980,12980,12980,128
20240313,104200,1821129620,12980,12980,12980,12980,0
20240313,104100,1821129620,12980,12980,12980,12980,100
20240313,104000,1819831620,13000,12990,13000,12960,2678
20240313,103900,1785116130,12990,12990,12990,12990,66
20240313,103800,1784258790,12990,12960,12990,12960,298
20240313,103700,1780389270,12960,12970,12970,12960,166
20240313,103600,1778236730,12960,12970,12970,12960,387
20240313,103500,1773218090,12970,12980,12980,12970,208
20240313,103400,1770519690,12980,12980,12980,12980,155
20240313,103300,1768507790,12980,12980,12980,12980,0
20240313,103200,1768507790,12980,12980,12980,12980,32
20240313,103100,1768092430,12980,12990,12990,12980,609
20240313,103000,1760184900,12990,12990,12990,12990,0
20240313,102900,1760184900,12990,13000,13000,12990,104
20240313,102800,1758833920,12990,12990,12990,12990,0
20240313,102700,1758833920,12990,12990,12990,12990,56
20240313,102600,1758106480,12990,12990,13070,12990,692
20240313,102500,1749111580,12990,13000,13000,12990,152
20240313,102400,1747135710,13000,13000,13000,13000,0
20240313,102300,1747135710,13000,13000,13000,13000,0
20240313,102200,1747135710,13000,13000,13000,13000,2
20240313,102100,1747109710,13070,13060,13070,13060,10
20240313,102000,1746979070,13000,13000,13000,13000,0
20240313,101900,1746979070,13000,13000,13000,13000,15
20240313,101800,1746784070,13080,13080,13080,13080,0
20240313,101700,1746784070,13080,13080,13090,13080,101
20240313,101600,1745462070,13090,13050,13090,13050,96
20240313,101500,1744207910,13020,13020,13020,13020,254
20240313,101400,1740900830,13020,13020,13020,13020,103
20240313,101300,1739559770,12980,12970,12980,12970,368
20240313,101200,1734783190,12980,13090,13090,12980,5827
20240313,101100,1658825160,13090,13100,13110,13090,86
20240313,101000,1657699350,13100,13100,13100,13100,23
20240313,100900,1657398050,13120,13120,13120,13120,0
20240313,100800,1657398050,13120,13120,13120,13120,155
20240313,100700,1655364450,13090,13090,13090,13090,0
20240313,100600,1655364450,13090,13100,13120,13090,2066
20240313,100500,1628286020,13100,13100,13100,13100,202
20240313,100400,1625639820,13100,13110,13110,13100,101
20240313,100300,1624316450,13120,13110,13120,13110,145
20240313,100200,1622415370,13120,13120,13120,13110,788
20240313,100100,1612084420,13120,13120,13120,13120,0
20240313,100000,1612084420,13120,13110,13120,13100,170
20240313,095900,1609854830,13100,13130,13160,13100,2609
20240313,095800,1575653300,13130,13140,13160,13130,259
20240313,095700,1572248740,13170,13150,13170,13130,634
20240313,095600,1563920960,13160,13210,13210,13160,1035
20240313,095500,1550272780,13230,13220,13250,13190,4746
20240313,095400,1487454240,13220,13220,13220,13220,0
20240313,095300,1487454240,13220,13150,13250,13150,3897
20240313,095200,1436011550,13120,13140,13140,13120,746
20240313,095100,1426221660,13170,13170,13170,13150,257
20240313,095000,1422840130,13160,13160,13160,13160,12
20240313,094900,1422682210,13160,13160,13160,13160,29
20240313,094800,1422300570,13140,13140,13140,13140,516
20240313,094700,1415520330,13130,13170,13190,13130,286
20240313,094600,1411751430,13160,13160,13160,13160,10
20240313,094500,1411619830,13130,13130,13130,13130,13
20240313,094400,1411449140,13170,13170,13170,13170,8
20240313,094300,1411343780,13090,13120,13180,13090,297
20240313,094200,1407438310,13090,13120,13120,13090,257
20240313,094100,1404066880,13110,13110,13110,13110,0
20240313,094000,1404066880,13110,13110,13110,13110,97
20240313,093900,1402795210,13110,13110,13110,13110,194
20240313,093800,1400251870,13110,13150,13150,13100,1650
20240313,093700,1378591690,13180,13200,13200,13170,244
20240313,093600,1375373840,13210,13180,13210,13180,1077
20240313,093500,1361169240,13190,13050,13190,13050,1462
20240313,093400,1341923690,13050,13090,13200,13050,1489
20240313,093300,1322384360,13080,13010,13090,13010,246
20240313,093200,1319172060,13020,12930,13020,12930,4406
20240313,093100,1261990160,12910,12930,12930,12910,104
20240313,093000,1260647480,12940,12910,12940,12890,1090
20240313,092900,1246591190,12890,12910,12920,12890,627
20240313,092800,1238502720,12900,12900,12900,12900,0
20240313,092700,1238502720,12900,12970,12980,12900,368
20240313,092600,1233748100,12900,12910,13010,12900,1102
20240313,092500,1219493380,12910,12920,12920,12910,307
20240313,092400,1215529330,12910,12950,12950,12910,3227
20240313,092300,1173804450,12950,12990,12990,12950,416
20240313,092200,1168415090,12990,12940,13040,12930,1944
20240313,092100,1143261270,12950,12990,13000,12950,464
20240313,092000,1137241970,12990,13000,13010,12990,1338
20240313,091900,1119845750,13000,13080,13080,13000,470
20240313,091800,1113732600,13090,13010,13090,13000,3800
20240313,091700,1064316070,13000,13110,13120,13000,749
20240313,091600,1054530780,13120,13030,13140,12990,1533
20240313,091500,1034530770,12990,12950,13000,12940,2543
20240313,091400,1001547360,12950,12990,13000,12930,3246
20240313,091300,959473390,12990,13090,13090,12990,3339
20240313,091200,916073340,13090,13060,13210,13010,1551
20240313,091100,895725380,13000,13050,13080,13000,2510
20240313,091000,863065650,13050,13140,13140,13000,6520
20240313,090900,777632230,13140,13220,13230,13120,7222
20240313,090800,682409450,13220,13350,13350,13220,10333
20240313,090700,545068340,13380,13340,13400,13330,1767
20240313,090600,521485120,13360,13430,13430,13300,5649
20240313,090500,446128800,13430,13330,13430,13300,6708
20240313,090400,356394670,13300,13280,13330,13270,1346
20240313,090300,338493530,13320,13340,13340,13280,876
20240313,090200,326845090,13340,13220,13350,13210,4685
20240313,090100,264540510,13220,13270,13360,13220,7521
20240313,090000,164673910,13270,13220,13400,13220,12419