KissMeData/083500/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,193600,1611935060,12160,12160,12160,12160,978
20240327,193500,1611935060,12160,12160,12160,12160,0
20240327,193400,1611935060,12160,12160,12160,12160,0
20240327,193300,1611935060,12160,12160,12160,12160,0
20240327,193200,1611935060,12160,12160,12160,12160,0
20240327,193100,1611935060,12160,12160,12160,12160,0
20240327,193000,1611935060,12160,12160,12160,12160,0
20240327,192900,1611935060,12160,12160,12160,12160,0
20240327,192800,1611935060,12160,12160,12160,12160,0
20240327,192700,1611935060,12160,12160,12160,12160,0
20240327,192600,1611935060,12160,12160,12160,12160,0
20240327,192500,1611935060,12160,12160,12160,12160,0
20240327,192400,1611935060,12160,12160,12160,12160,0
20240327,192300,1611935060,12160,12160,12160,12160,0
20240327,192200,1611935060,12160,12160,12160,12160,0
20240327,192100,1611935060,12160,12160,12160,12160,0
20240327,192000,1611935060,12160,12160,12160,12160,0
20240327,191900,1611935060,12160,12160,12160,12160,0
20240327,191800,1611935060,12160,12160,12160,12160,0
20240327,191700,1611935060,12160,12160,12160,12160,0
20240327,191600,1611935060,12160,12160,12160,12160,0
20240327,191500,1611935060,12160,12160,12160,12160,0
20240327,191400,1611935060,12160,12160,12160,12160,0
20240327,191300,1611935060,12160,12160,12160,12160,0
20240327,191200,1611935060,12160,12160,12160,12160,0
20240327,191100,1611935060,12160,12160,12160,12160,0
20240327,191000,1611935060,12160,12160,12160,12160,0
20240327,190900,1611935060,12160,12160,12160,12160,0
20240327,190800,1611935060,12160,12160,12160,12160,0
20240327,190700,1611935060,12160,12160,12160,12160,0
20240327,190600,1611935060,12160,12160,12160,12160,978
20240327,190500,1611935060,12160,12160,12160,12160,0
20240327,190400,1611935060,12160,12160,12160,12160,0
20240327,190300,1611935060,12160,12160,12160,12160,0
20240327,190200,1611935060,12160,12160,12160,12160,0
20240327,190100,1611935060,12160,12160,12160,12160,0
20240327,190000,1611935060,12160,12160,12160,12160,0
20240327,185900,1611935060,12160,12160,12160,12160,0
20240327,185800,1611935060,12160,12160,12160,12160,0
20240327,185700,1611935060,12160,12160,12160,12160,0
20240327,185600,1611935060,12160,12160,12160,12160,0
20240327,185500,1611935060,12160,12160,12160,12160,0
20240327,185400,1611935060,12160,12160,12160,12160,0
20240327,185300,1611935060,12160,12160,12160,12160,0
20240327,185200,1611935060,12160,12160,12160,12160,0
20240327,185100,1611935060,12160,12160,12160,12160,0
20240327,185000,1611935060,12160,12160,12160,12160,0
20240327,184900,1611935060,12160,12160,12160,12160,0
20240327,184800,1611935060,12160,12160,12160,12160,0
20240327,184700,1611935060,12160,12160,12160,12160,0
20240327,184600,1611935060,12160,12160,12160,12160,0
20240327,184500,1611935060,12160,12160,12160,12160,0
20240327,184400,1611935060,12160,12160,12160,12160,0
20240327,184300,1611935060,12160,12160,12160,12160,0
20240327,184200,1611935060,12160,12160,12160,12160,0
20240327,184100,1611935060,12160,12160,12160,12160,0
20240327,184000,1611935060,12160,12160,12160,12160,0
20240327,183900,1611935060,12160,12160,12160,12160,0
20240327,183800,1611935060,12160,12160,12160,12160,0
20240327,183700,1611935060,12160,12160,12160,12160,0
20240327,183600,1611935060,12160,12160,12160,12160,978
20240327,183500,1611935060,12160,12160,12160,12160,0
20240327,183400,1611935060,12160,12160,12160,12160,0
20240327,183300,1611935060,12160,12160,12160,12160,0
20240327,183200,1611935060,12160,12160,12160,12160,0
20240327,183100,1611935060,12160,12160,12160,12160,0
20240327,183000,1611935060,12160,12160,12160,12160,0
20240327,182900,1611935060,12160,12160,12160,12160,0
20240327,182800,1611935060,12160,12160,12160,12160,0
20240327,182700,1611935060,12160,12160,12160,12160,0
20240327,182600,1611935060,12160,12160,12160,12160,0
20240327,182500,1611935060,12160,12160,12160,12160,0
20240327,182400,1611935060,12160,12160,12160,12160,0
20240327,182300,1611935060,12160,12160,12160,12160,0
20240327,182200,1611935060,12160,12160,12160,12160,0
20240327,182100,1611935060,12160,12160,12160,12160,0
20240327,182000,1611935060,12160,12160,12160,12160,0
20240327,181900,1611935060,12160,12160,12160,12160,0
20240327,181800,1611935060,12160,12160,12160,12160,0
20240327,181700,1611935060,12160,12160,12160,12160,0
20240327,181600,1611935060,12160,12160,12160,12160,0
20240327,181500,1611935060,12160,12160,12160,12160,0
20240327,181400,1611935060,12160,12160,12160,12160,0
20240327,181300,1611935060,12160,12160,12160,12160,0
20240327,181200,1611935060,12160,12160,12160,12160,0
20240327,181100,1611935060,12160,12160,12160,12160,0
20240327,181000,1611935060,12160,12160,12160,12160,0
20240327,180900,1611935060,12160,12160,12160,12160,0
20240327,180800,1611935060,12160,12160,12160,12160,0
20240327,180700,1611935060,12160,12160,12160,12160,0
20240327,180600,1611935060,12160,12160,12160,12160,978
20240327,180500,1611935060,12160,12160,12160,12160,0
20240327,180400,1611935060,12160,12160,12160,12160,0
20240327,180300,1611935060,12160,12160,12160,12160,0
20240327,180200,1611935060,12160,12160,12160,12160,0
20240327,180100,1611935060,12160,12160,12160,12160,0
20240327,180000,1611935060,12160,12160,12160,12160,0
20240327,175900,1611935060,12160,12160,12160,12160,0
20240327,175800,1611935060,12160,12160,12160,12160,0
20240327,175700,1611935060,12160,12160,12160,12160,0
20240327,175600,1611935060,12160,12160,12160,12160,0
20240327,175500,1611935060,12160,12160,12160,12160,0
20240327,175400,1611935060,12160,12160,12160,12160,0
20240327,175300,1611935060,12160,12160,12160,12160,0
20240327,175200,1611935060,12160,12160,12160,12160,0
20240327,175100,1611935060,12160,12160,12160,12160,0
20240327,175000,1611935060,12160,12160,12160,12160,0
20240327,174900,1611935060,12160,12160,12160,12160,0
20240327,174800,1611935060,12160,12160,12160,12160,0
20240327,174700,1611935060,12160,12160,12160,12160,0
20240327,174600,1611935060,12160,12160,12160,12160,0
20240327,174500,1611935060,12160,12160,12160,12160,0
20240327,174400,1611935060,12160,12160,12160,12160,0
20240327,174300,1611935060,12160,12160,12160,12160,0
20240327,174200,1611935060,12160,12160,12160,12160,0
20240327,174100,1611935060,12160,12160,12160,12160,0
20240327,174000,1611935060,12160,12160,12160,12160,0
20240327,173900,1611935060,12160,12160,12160,12160,0
20240327,173800,1611935060,12160,12160,12160,12160,0
20240327,173700,1611935060,12160,12160,12160,12160,0
20240327,173600,1611935060,12160,12160,12160,12160,978
20240327,173500,1611935060,12160,12160,12160,12160,0
20240327,173400,1611935060,12160,12160,12160,12160,0
20240327,173300,1611935060,12160,12160,12160,12160,0
20240327,173200,1611935060,12160,12160,12160,12160,0
20240327,173100,1611935060,12160,12160,12160,12160,0
20240327,173000,1611935060,12160,12160,12160,12160,0
20240327,172900,1611935060,12160,12160,12160,12160,0
20240327,172800,1611935060,12160,12160,12160,12160,0
20240327,172700,1611935060,12160,12160,12160,12160,0
20240327,172600,1611935060,12160,12160,12160,12160,0
20240327,172500,1611935060,12160,12160,12160,12160,0
20240327,172400,1611935060,12160,12160,12160,12160,0
20240327,172300,1611935060,12160,12160,12160,12160,0
20240327,172200,1611935060,12160,12160,12160,12160,0
20240327,172100,1611935060,12160,12160,12160,12160,0
20240327,172000,1611935060,12160,12160,12160,12160,0
20240327,171900,1611935060,12160,12160,12160,12160,0
20240327,171800,1611935060,12160,12160,12160,12160,0
20240327,171700,1611935060,12160,12160,12160,12160,0
20240327,171600,1611935060,12160,12160,12160,12160,0
20240327,171500,1611935060,12160,12160,12160,12160,0
20240327,171400,1611935060,12160,12160,12160,12160,0
20240327,171300,1611935060,12160,12160,12160,12160,0
20240327,171200,1611935060,12160,12160,12160,12160,0
20240327,171100,1611935060,12160,12160,12160,12160,0
20240327,171000,1611935060,12160,12160,12160,12160,0
20240327,170900,1611935060,12160,12160,12160,12160,0
20240327,170800,1611935060,12160,12160,12160,12160,0
20240327,170700,1611935060,12160,12160,12160,12160,0
20240327,170600,1611935060,12160,12160,12160,12160,978
20240327,170500,1611935060,12160,12160,12160,12160,0
20240327,170400,1611935060,12160,12160,12160,12160,0
20240327,170300,1611935060,12160,12160,12160,12160,0
20240327,170200,1611935060,12160,12160,12160,12160,0
20240327,170100,1611935060,12160,12160,12160,12160,0
20240327,170000,1611935060,12160,12160,12160,12160,0
20240327,165900,1611935060,12160,12160,12160,12160,0
20240327,165800,1611935060,12160,12160,12160,12160,0
20240327,165700,1611935060,12160,12160,12160,12160,0
20240327,165600,1611935060,12160,12160,12160,12160,0
20240327,165500,1611935060,12160,12160,12160,12160,0
20240327,165400,1611935060,12160,12160,12160,12160,0
20240327,165300,1611935060,12160,12160,12160,12160,0
20240327,165200,1611935060,12160,12160,12160,12160,0
20240327,165100,1611935060,12160,12160,12160,12160,0
20240327,165000,1611935060,12160,12160,12160,12160,0
20240327,164900,1611935060,12160,12160,12160,12160,0
20240327,164800,1611935060,12160,12160,12160,12160,0
20240327,164700,1611935060,12160,12160,12160,12160,0
20240327,164600,1611935060,12160,12160,12160,12160,0
20240327,164500,1611935060,12160,12160,12160,12160,0
20240327,164400,1611935060,12160,12160,12160,12160,0
20240327,164300,1611935060,12160,12160,12160,12160,0
20240327,164200,1611935060,12160,12160,12160,12160,0
20240327,164100,1611935060,12160,12160,12160,12160,0
20240327,164000,1611935060,12160,12160,12160,12160,0
20240327,163900,1611935060,12160,12160,12160,12160,0
20240327,163800,1611935060,12160,12160,12160,12160,0
20240327,163700,1611935060,12160,12160,12160,12160,0
20240327,163600,1611935060,12160,12160,12160,12160,978
20240327,163500,1611935060,12160,12160,12160,12160,0
20240327,163400,1611935060,12160,12160,12160,12160,0
20240327,163300,1611935060,12160,12160,12160,12160,0
20240327,163200,1611935060,12160,12160,12160,12160,0
20240327,163100,1611935060,12160,12160,12160,12160,0
20240327,163000,1611935060,12160,12160,12160,12160,0
20240327,162900,1611935060,12160,12160,12160,12160,0
20240327,162800,1611935060,12160,12160,12160,12160,0
20240327,162700,1611935060,12160,12160,12160,12160,0
20240327,162600,1611935060,12160,12160,12160,12160,0
20240327,162500,1611935060,12160,12160,12160,12160,0
20240327,162400,1611935060,12160,12160,12160,12160,0
20240327,162300,1611935060,12160,12160,12160,12160,0
20240327,162200,1611935060,12160,12160,12160,12160,0
20240327,162100,1611935060,12160,12160,12160,12160,0
20240327,162000,1611935060,12160,12160,12160,12160,0
20240327,161900,1611935060,12160,12160,12160,12160,0
20240327,161800,1611935060,12160,12160,12160,12160,0
20240327,161700,1611935060,12160,12160,12160,12160,0
20240327,161600,1611935060,12160,12160,12160,12160,0
20240327,161500,1611935060,12160,12160,12160,12160,0
20240327,161400,1611935060,12160,12160,12160,12160,0
20240327,161300,1611935060,12160,12160,12160,12160,0
20240327,161200,1611935060,12160,12160,12160,12160,0
20240327,161100,1611935060,12160,12160,12160,12160,0
20240327,161000,1611935060,12160,12160,12160,12160,0
20240327,160900,1611935060,12160,12160,12160,12160,0
20240327,160800,1611935060,12160,12160,12160,12160,0
20240327,160700,1611935060,12160,12160,12160,12160,0
20240327,160600,1611935060,12160,12160,12160,12160,978
20240327,160500,1611935060,12160,12160,12160,12160,0
20240327,160400,1611935060,12160,12160,12160,12160,0
20240327,160300,1611935060,12160,12160,12160,12160,0
20240327,160200,1611935060,12160,12160,12160,12160,0
20240327,160100,1611935060,12160,12160,12160,12160,0
20240327,160000,1611935060,12160,12160,12160,12160,0
20240327,155900,1611935060,12160,12160,12160,12160,0
20240327,155800,1611935060,12160,12160,12160,12160,0
20240327,155700,1611935060,12160,12160,12160,12160,0
20240327,155600,1611935060,12160,12160,12160,12160,0
20240327,155500,1611935060,12160,12160,12160,12160,0
20240327,155400,1611935060,12160,12160,12160,12160,0
20240327,155300,1611935060,12160,12160,12160,12160,0
20240327,155200,1611935060,12160,12160,12160,12160,0
20240327,155100,1611935060,12160,12160,12160,12160,0
20240327,155000,1611935060,12160,12160,12160,12160,0
20240327,154900,1611935060,12160,12160,12160,12160,0
20240327,154800,1611935060,12160,12160,12160,12160,0
20240327,154700,1611935060,12160,12160,12160,12160,0
20240327,154600,1611935060,12160,12160,12160,12160,0
20240327,154500,1611935060,12160,12160,12160,12160,0
20240327,154400,1611935060,12160,12160,12160,12160,0
20240327,154300,1611935060,12160,12160,12160,12160,0
20240327,154200,1611935060,12160,12160,12160,12160,0
20240327,154100,1611935060,12160,12160,12160,12160,0
20240327,154000,1611935060,12160,12160,12160,12160,0
20240327,153900,1611935060,12160,12160,12160,12160,0
20240327,153800,1611935060,12160,12160,12160,12160,0
20240327,153700,1611935060,12160,12160,12160,12160,0
20240327,153600,1611935060,12160,12160,12160,12160,978
20240327,153500,1611935060,12160,12160,12160,12160,0
20240327,153400,1611935060,12160,12160,12160,12160,0
20240327,153300,1611935060,12160,12160,12160,12160,0
20240327,153200,1611935060,12160,12160,12160,12160,0
20240327,153100,1611935060,12160,12160,12160,12160,0
20240327,153000,1611935060,12160,12160,12160,12160,978
20240327,152900,1600042580,12160,12160,12160,12160,0
20240327,152800,1600042580,12160,12160,12160,12160,0
20240327,152700,1600042580,12160,12160,12160,12160,0
20240327,152600,1600042580,12160,12160,12160,12160,0
20240327,152500,1600042580,12160,12160,12160,12160,0
20240327,152400,1600042580,12160,12160,12160,12160,0
20240327,152300,1600042580,12160,12160,12160,12160,0
20240327,152200,1600042580,12160,12160,12160,12160,0
20240327,152100,1600042580,12160,12160,12160,12160,0
20240327,152000,1600042580,12160,12160,12160,12160,0
20240327,151900,1600042580,12160,12200,12200,12160,194
20240327,151800,1597680060,12170,12200,12200,12170,183
20240327,151700,1595448210,12170,12170,12170,12170,0
20240327,151600,1595448210,12170,12170,12170,12170,0
20240327,151500,1595448210,12170,12170,12170,12170,0
20240327,151400,1595448210,12170,12170,12170,12170,100
20240327,151300,1594231210,12170,12180,12180,12170,400
20240327,151200,1589360210,12170,12170,12170,12170,0
20240327,151100,1589360210,12170,12170,12170,12170,5
20240327,151000,1589299360,12170,12170,12170,12170,21
20240327,150900,1589043790,12220,12220,12220,12220,0
20240327,150800,1589043790,12220,12200,12220,12200,276
20240327,150700,1585675970,12160,12180,12200,12160,564
20240327,150600,1578799110,12160,12160,12160,12160,0
20240327,150500,1578799110,12160,12160,12160,12160,0
20240327,150400,1578799110,12160,12160,12160,12160,11
20240327,150300,1578665350,12180,12190,12190,12180,24
20240327,150200,1578372830,12180,12190,12190,12180,33
20240327,150100,1577970690,12190,12190,12190,12190,114
20240327,150000,1576581030,12200,12210,12210,12200,103
20240327,145900,1575324410,12230,12230,12230,12230,10
20240327,145800,1575202110,12230,12230,12230,12230,10
20240327,145700,1575079810,12230,12230,12230,12230,0
20240327,145600,1575079810,12230,12230,12230,12230,50
20240327,145500,1574468310,12200,12210,12210,12200,91
20240327,145400,1573358010,12210,12210,12210,12210,0
20240327,145300,1573358010,12210,12220,12220,12210,523
20240327,145200,1566966970,12210,12210,12210,12210,0
20240327,145100,1566966970,12210,12210,12210,12210,0
20240327,145000,1566966970,12210,12210,12210,12210,0
20240327,144900,1566966970,12210,12210,12210,12210,0
20240327,144800,1566966970,12210,12220,12220,12210,243
20240327,144700,1563998750,12230,12230,12230,12230,0
20240327,144600,1563998750,12230,12230,12230,12230,106
20240327,144500,1562702370,12230,12280,12280,12230,125
20240327,144400,1561168620,12280,12270,12280,12270,162
20240327,144300,1559180400,12280,12280,12280,12280,100
20240327,144200,1557952400,12230,12230,12230,12230,2
20240327,144100,1557927940,12220,12220,12220,12220,70
20240327,144000,1557072540,12220,12260,12260,12220,383
20240327,143900,1552388960,12260,12260,12260,12260,141
20240327,143800,1550660300,12250,12210,12250,12210,1354
20240327,143700,1534089500,12200,12200,12200,12200,606
20240327,143600,1526696300,12200,12200,12200,12200,600
20240327,143500,1519376300,12190,12190,12190,12190,210
20240327,143400,1516816400,12190,12180,12190,12180,129
20240327,143300,1515244020,12120,12120,12120,12120,0
20240327,143200,1515244020,12120,12120,12120,12120,0
20240327,143100,1515244020,12120,12120,12120,12120,2
20240327,143000,1515219780,12120,12160,12160,12120,400
20240327,142900,1510368630,12170,12170,12170,12170,0
20240327,142800,1510368630,12170,12100,12190,12100,1159
20240327,142700,1496284620,12100,12100,12100,12060,117
20240327,142600,1494869000,12100,12090,12100,12090,526
20240327,142500,1488506360,12090,12080,12090,12080,69
20240327,142400,1487672240,12080,12080,12080,12080,0
20240327,142300,1487672240,12080,12070,12080,12070,3162
20240327,142200,1449506850,12070,12070,12070,12070,13
20240327,142100,1449349940,12080,12070,12080,12070,32
20240327,142000,1448963660,12080,12070,12080,12070,114
20240327,141900,1447587670,12070,12070,12070,12070,0
20240327,141800,1447587670,12070,12060,12070,12060,100
20240327,141700,1446381400,12050,12050,12050,12050,10
20240327,141600,1446260900,12050,12050,12050,12050,0
20240327,141500,1446260900,12050,12050,12050,12050,184
20240327,141400,1444043700,11990,11990,11990,11990,2
20240327,141300,1444019720,11990,11990,11990,11990,308
20240327,141200,1440326800,11990,12000,12050,11990,1320
20240327,141100,1424472100,12050,12050,12050,12050,1
20240327,141000,1424460050,12050,12050,12050,12050,0
20240327,140900,1424460050,12050,12050,12050,12050,0
20240327,140800,1424460050,12050,12050,12050,12050,500
20240327,140700,1418435050,11970,11970,11970,11970,0
20240327,140600,1418435050,11970,11980,11980,11970,401
20240327,140500,1413632700,11970,11970,11970,11970,0
20240327,140400,1413632700,11970,11970,11970,11970,0
20240327,140300,1413632700,11970,11970,11970,11970,0
20240327,140200,1413632700,11970,11970,11970,11970,0
20240327,140100,1413632700,11970,12000,12000,11970,1447
20240327,140000,1396279850,12020,12030,12030,12020,25
20240327,135900,1395979330,12050,12050,12050,12050,2
20240327,135800,1395955230,12050,12050,12050,12050,191
20240327,135700,1393653680,12050,12050,12050,12050,222
20240327,135600,1390978580,12050,12050,12050,12050,0
20240327,135500,1390978580,12050,12050,12050,12050,200
20240327,135400,1388568580,12050,12050,12050,12050,0
20240327,135300,1388568580,12050,12050,12050,12050,0
20240327,135200,1388568580,12050,12050,12050,12050,1
20240327,135100,1388556530,12070,12090,12090,12070,190
20240327,135000,1386261430,12080,12080,12080,12080,100
20240327,134900,1385053430,12080,12080,12080,12080,10
20240327,134800,1384932630,12050,12050,12050,12050,10
20240327,134700,1384812130,12030,12030,12030,12030,0
20240327,134600,1384812130,12030,12030,12030,12030,0
20240327,134500,1384812130,12030,12030,12030,12030,100
20240327,134400,1383609130,12030,12030,12030,12030,0
20240327,134300,1383609130,12030,12030,12030,12030,24
20240327,134200,1383320410,12040,12040,12040,12040,0
20240327,134100,1383320410,12040,12010,12040,12010,1594
20240327,134000,1364128950,12010,12020,12020,12010,119
20240327,133900,1362698970,12020,12020,12020,12020,0
20240327,133800,1362698970,12020,12020,12020,12020,0
20240327,133700,1362698970,12020,12020,12020,12020,36
20240327,133600,1362266250,12010,12010,12010,12010,103
20240327,133500,1361029220,12030,12030,12030,12030,64
20240327,133400,1360259300,12030,12030,12030,12030,10
20240327,133300,1360139000,12020,11940,12020,11940,5431
20240327,133200,1294915220,11960,11960,11960,11960,0
20240327,133100,1294915220,11960,11960,11960,11960,611
20240327,133000,1287607660,11950,11950,11950,11950,0
20240327,132900,1287607660,11950,11950,11950,11950,325
20240327,132800,1283723910,11950,11950,11950,11950,0
20240327,132700,1283723910,11950,11950,11950,11950,16
20240327,132600,1283532710,11950,11950,11950,11950,0
20240327,132500,1283532710,11950,11950,11950,11950,10
20240327,132400,1283413210,11950,11950,11950,11950,30
20240327,132300,1283054710,11920,11940,11940,11920,1500
20240327,132200,1265168330,11960,11960,11960,11960,13
20240327,132100,1265012850,11960,11960,11960,11960,0
20240327,132000,1265012850,11960,11960,11960,11960,0
20240327,131900,1265012850,11960,11960,11960,11960,1
20240327,131800,1265000890,11940,11940,11940,11940,0
20240327,131700,1265000890,11940,11940,11940,11940,1
20240327,131600,1264988950,11920,11940,11940,11920,240
20240327,131500,1262127950,11930,11930,11930,11930,0
20240327,131400,1262127950,11930,11930,11930,11930,0
20240327,131300,1262127950,11930,11930,11930,11930,3
20240327,131200,1262092160,11940,11940,11940,11940,0
20240327,131100,1262092160,11940,11940,11940,11940,0
20240327,131000,1262092160,11940,11940,11940,11940,10
20240327,130900,1261972760,11940,11940,11940,11940,115
20240327,130800,1260599660,11950,11950,11950,11950,210
20240327,130700,1258090160,11940,11940,11940,11940,0
20240327,130600,1258090160,11940,11940,11940,11940,3
20240327,130500,1258054340,11940,11940,11940,11940,0
20240327,130400,1258054340,11940,11940,11940,11940,1193
20240327,130300,1243809920,11940,11940,11940,11940,110
20240327,130200,1242496520,11910,11910,11910,11910,0
20240327,130100,1242496520,11910,11920,11920,11910,1188
20240327,130000,1228345520,11940,11940,11940,11940,521
20240327,125900,1222124780,11920,11920,11920,11920,170
20240327,125800,1220098380,11920,11920,11920,11920,26
20240327,125700,1219788460,11920,11920,11920,11920,0
20240327,125600,1219788460,11920,11920,11920,11920,1
20240327,125500,1219776540,11910,11910,11910,11910,10
20240327,125400,1219657440,11940,11940,11940,11940,0
20240327,125300,1219657440,11940,11940,11940,11940,5
20240327,125200,1219597740,11940,11940,11940,11940,0
20240327,125100,1219597740,11940,11930,11940,11920,288
20240327,125000,1216163800,11930,11940,11940,11930,62
20240327,124900,1215424130,11940,11940,11940,11940,49
20240327,124800,1214839070,11940,11940,11940,11930,24
20240327,124700,1214552520,11950,11950,11950,11950,0
20240327,124600,1214552520,11950,11950,11950,11950,253
20240327,124500,1211529170,11950,11960,11960,11950,513
20240327,124400,1205394300,11960,11960,11960,11960,2
20240327,124300,1205370380,11960,11960,11960,11960,0
20240327,124200,1205370380,11960,11960,11960,11960,0
20240327,124100,1205370380,11960,11960,11960,11960,0
20240327,124000,1205370380,11960,11960,11960,11960,7
20240327,123900,1205286660,11960,11960,11960,11960,493
20240327,123800,1199390380,11960,11960,11960,11960,25
20240327,123700,1199091380,11960,11960,11960,11960,0
20240327,123600,1199091380,11960,11960,11960,11960,25
20240327,123500,1198792380,11960,11990,11990,11960,400
20240327,123400,1194003370,11960,11960,11960,11960,0
20240327,123300,1194003370,11960,11990,11990,11960,333
20240327,123200,1190019160,11990,11990,11990,11990,0
20240327,123100,1190019160,11990,11990,11990,11990,49
20240327,123000,1189431650,11970,11970,11970,11970,1
20240327,122900,1189419680,11950,11950,11950,11950,0
20240327,122800,1189419680,11950,11950,11950,11950,0
20240327,122700,1189419680,11950,11950,11950,11950,0
20240327,122600,1189419680,11950,11950,11950,11950,0
20240327,122500,1189419680,11950,11950,11950,11950,0
20240327,122400,1189419680,11950,11950,11950,11950,0
20240327,122300,1189419680,11950,11950,11950,11950,0
20240327,122200,1189419680,11950,11950,11950,11950,0
20240327,122100,1189419680,11950,11950,11950,11950,0
20240327,122000,1189419680,11950,11950,11950,11950,0
20240327,121900,1189419680,11950,11950,11950,11950,0
20240327,121800,1189419680,11950,11950,11950,11950,239
20240327,121700,1186563630,11950,12000,12000,11950,191
20240327,121600,1184273870,12000,12000,12000,12000,5
20240327,121500,1184213870,12000,11950,12000,11950,202
20240327,121400,1181794870,11950,11950,11950,11950,0
20240327,121300,1181794870,11950,11950,11950,11950,0
20240327,121200,1181794870,11950,12000,12000,11950,617
20240327,121100,1174390970,12000,12000,12000,12000,19
20240327,121000,1174162970,12000,11950,12000,11950,520
20240327,120900,1167947970,11950,11950,11950,11950,0
20240327,120800,1167947970,11950,11950,11950,11950,0
20240327,120700,1167947970,11950,11950,11950,11950,0
20240327,120600,1167947970,11950,11950,11950,11950,20
20240327,120500,1167708970,12000,12000,12000,12000,0
20240327,120400,1167708970,12000,12000,12000,12000,0
20240327,120300,1167708970,12000,12000,12000,12000,190
20240327,120200,1165428970,12000,12000,12000,12000,1000
20240327,120100,1153428970,11990,11990,11990,11990,0
20240327,120000,1153428970,11990,11990,11990,11990,0
20240327,115900,1153428970,11990,11990,11990,11990,110
20240327,115800,1152110070,11990,11990,11990,11990,0
20240327,115700,1152110070,11990,11990,11990,11990,0
20240327,115600,1152110070,11990,11990,11990,11990,0
20240327,115500,1152110070,11990,11990,11990,11990,106
20240327,115400,1150839130,12000,12000,12000,12000,0
20240327,115300,1150839130,12000,11880,12000,11880,2004
20240327,115200,1126903110,11860,11860,11860,11860,0
20240327,115100,1126903110,11860,11860,11860,11860,2
20240327,115000,1126879390,11870,11860,11870,11860,2
20240327,114900,1126855660,11840,11840,11840,11840,0
20240327,114800,1126855660,11840,11840,11850,11840,434
20240327,114700,1121716110,11880,11880,11880,11880,0
20240327,114600,1121716110,11880,11850,11880,11850,328
20240327,114500,1117822710,11850,11850,11850,11850,84
20240327,114400,1116827310,11850,11850,11850,11850,5
20240327,114300,1116768060,11850,11850,11850,11850,7
20240327,114200,1116685110,11850,11850,11850,11850,20
20240327,114100,1116448110,11850,11850,11850,11850,322
20240327,114000,1112632410,11810,11810,11810,11810,1
20240327,113900,1112620600,11810,11810,11810,11810,30
20240327,113800,1112266300,11810,11820,11820,11810,500
20240327,113700,1106357300,11850,11850,11850,11850,0
20240327,113600,1106357300,11850,11890,11890,11850,30
20240327,113500,1106001400,11890,11890,11890,11890,31
20240327,113400,1105632810,11900,11900,11900,11900,0
20240327,113300,1105632810,11900,11760,11900,11760,3393
20240327,113200,1065440990,11760,11760,11760,11760,0
20240327,113100,1065440990,11760,11790,11790,11760,329
20240327,113000,1061563100,11750,11750,11750,11750,0
20240327,112900,1061563100,11750,11750,11750,11750,1360
20240327,112800,1045583100,11750,11770,11770,11750,500
20240327,112700,1039708070,11750,11760,11760,11750,270
20240327,112600,1036534600,11770,11770,11770,11770,74
20240327,112500,1035663620,11770,11770,11770,11770,124
20240327,112400,1034204140,11770,11780,11780,11770,100
20240327,112300,1033026680,11780,11780,11780,11780,0
20240327,112200,1033026680,11780,11780,11780,11780,22
20240327,112100,1032767520,11780,11800,11800,11780,1905
20240327,112000,1010294030,11800,11800,11800,11800,0
20240327,111900,1010294030,11800,11840,11840,11800,355
20240327,111800,1006102780,11840,11840,11840,11840,1
20240327,111700,1006090940,11810,11810,11810,11810,1
20240327,111600,1006079130,11850,11850,11850,11850,0
20240327,111500,1006079130,11850,11850,11850,11850,0
20240327,111400,1006079130,11850,11850,11850,11850,2
20240327,111300,1006055430,11800,11810,11810,11800,1070
20240327,111200,993428930,11820,11820,11820,11810,2192
20240327,111100,967522780,11830,11860,11860,11830,1825
20240327,111000,945903360,11860,11880,11880,11860,102
20240327,110900,944693600,11910,11910,11910,11910,0
20240327,110800,944693600,11910,11910,11910,11910,21
20240327,110700,944443490,11910,11870,11910,11860,2665
20240327,110600,912832760,11860,11860,11860,11860,0
20240327,110500,912832760,11860,11860,11860,11860,1115
20240327,110400,899608860,11850,11860,11860,11850,291
20240327,110300,896160410,11860,11850,11860,11850,143
20240327,110200,894465430,11850,11850,11850,11850,0
20240327,110100,894465430,11850,11850,11850,11850,347
20240327,110000,890353480,11850,11850,11850,11850,110
20240327,105900,889049980,11860,11860,11860,11860,102
20240327,105800,887840260,11860,11860,11860,11860,30
20240327,105700,887484460,11860,11860,11860,11860,298
20240327,105600,883950180,11860,11860,11860,11860,21
20240327,105500,883701120,11860,11860,11860,11860,13
20240327,105400,883546940,11860,11860,11860,11850,597
20240327,105300,876469780,11860,11900,11920,11860,2668
20240327,105200,844770940,11920,11920,11920,11920,0
20240327,105100,844770940,11920,11920,11920,11910,1254
20240327,105000,829832560,11920,11970,11970,11920,273
20240327,104900,826571230,11960,11960,11960,11960,0
20240327,104800,826571230,11960,11960,11960,11960,0
20240327,104700,826571230,11960,11960,11960,11960,251
20240327,104600,823569270,11950,11950,11950,11950,284
20240327,104500,820175470,11950,11950,11950,11950,0
20240327,104400,820175470,11950,11970,11970,11950,486
20240327,104300,814363510,12020,12020,12020,12020,140
20240327,104200,812680710,12020,11960,12020,11960,106
20240327,104100,811412830,11970,12020,12020,11970,466
20240327,104000,805825040,12020,12020,12020,12020,50
20240327,103900,805224040,12000,12000,12000,12000,0
20240327,103800,805224040,12000,12000,12000,12000,0
20240327,103700,805224040,12000,12000,12000,12000,457
20240327,103600,799740040,12000,12000,12020,12000,4039
20240327,103500,751239910,12010,12000,12010,12000,35
20240327,103400,750819900,12000,12000,12000,12000,10
20240327,103300,750699900,12000,12000,12000,12000,0
20240327,103200,750699900,12000,12000,12000,12000,1
20240327,103100,750687900,12000,12000,12000,12000,414
20240327,103000,745719900,12000,12000,12000,12000,500
20240327,102900,739719900,12000,12000,12000,12000,3
20240327,102800,739683900,11960,11960,11960,11960,1680
20240327,102700,719591100,11960,11960,11960,11960,40
20240327,102600,719112700,11970,11970,11970,11970,231
20240327,102500,716347630,12010,12010,12010,12010,0
20240327,102400,716347630,12010,11980,12010,11980,635
20240327,102300,708723810,11980,11960,11980,11960,3581
20240327,102200,665835990,11920,11930,11930,11920,3
20240327,102100,665800220,11920,11930,11960,11920,4005
20240327,102000,617922640,11920,11910,11920,11910,4
20240327,101900,617874970,11910,11950,11950,11910,1138
20240327,101800,604306360,11940,11960,11960,11940,655
20240327,101700,596473330,11960,11960,11960,11960,251
20240327,101600,593471370,11960,11960,11960,11960,0
20240327,101500,593471370,11960,11960,11960,11960,4
20240327,101400,593423530,11960,11980,11980,11960,1284
20240327,101300,578044730,12020,12020,12020,12020,0
20240327,101200,578044730,12020,12000,12020,12000,2453
20240327,101100,548607470,12000,12020,12020,11990,2048
20240327,101000,524015080,12020,12050,12050,12020,10
20240327,100900,523894730,12050,12030,12050,12000,2023
20240327,100800,499613810,12020,12020,12020,12020,112
20240327,100700,498267570,12000,12000,12000,12000,0
20240327,100600,498267570,12000,12010,12010,12000,1092
20240327,100500,485156570,12090,12090,12090,12090,0
20240327,100400,485156570,12090,12090,12090,12090,1
20240327,100300,485144480,12000,12090,12090,12000,1145
20240327,100200,471382180,12100,12120,12120,12100,215
20240327,100100,468778380,12100,12120,12120,12100,201
20240327,100000,466346260,12060,12060,12100,12060,990
20240327,095900,454402860,12120,12060,12120,12060,3135
20240327,095800,416516030,12060,12060,12060,12060,2
20240327,095700,416491910,11990,12000,12000,11990,690
20240327,095600,408212820,12000,12000,12000,12000,0
20240327,095500,408212820,12000,12000,12000,12000,0
20240327,095400,408212820,12000,12060,12060,12000,374
20240327,095300,403722550,12040,12040,12040,12040,0
20240327,095200,403722550,12040,12030,12040,12030,139
20240327,095100,402049580,12040,12050,12050,12040,901
20240327,095000,391201520,12040,12040,12040,12040,0
20240327,094900,391201520,12040,12040,12040,12040,75
20240327,094800,390298520,12030,12030,12030,12030,0
20240327,094700,390298520,12030,12040,12040,12030,15
20240327,094600,390118020,12030,12050,12050,12030,20
20240327,094500,389877320,12050,12050,12050,12050,150
20240327,094400,388069820,12050,12030,12050,12030,92
20240327,094300,386961250,12050,12040,12050,12040,101
20240327,094200,385745190,12040,12040,12040,12040,0
20240327,094100,385745190,12040,12050,12050,12040,7
20240327,094000,385660900,12040,12040,12040,12040,553
20240327,093900,379002780,12010,11980,12010,11980,592
20240327,093800,371898110,11970,11970,11970,11970,983
20240327,093700,360131600,11970,11970,11970,11950,368
20240327,093600,355730640,11970,11970,11970,11970,15
20240327,093500,355551090,11910,11920,11980,11910,273
20240327,093400,352291400,11920,11920,11920,11920,213
20240327,093300,349752440,11910,11920,11920,11880,1103
20240327,093200,336622860,11910,11950,11950,11910,1401
20240327,093100,319926960,11970,11980,11980,11970,20
20240327,093000,319687490,11980,12000,12000,11980,213
20240327,092900,317135590,12000,11970,12000,11910,307
20240327,092800,313454820,11900,12000,12020,11900,4241
20240327,092700,262791880,12030,12020,12030,11990,1044
20240327,092600,250256520,12010,12010,12010,12010,0
20240327,092500,250256520,12010,12040,12040,12010,475
20240327,092400,244542420,12040,12040,12040,12040,85
20240327,092300,243519020,12130,12050,12130,12050,225
20240327,092200,240807610,12050,12060,12060,12050,1825
20240327,092100,218813200,12050,12050,12050,12050,0
20240327,092000,218813200,12050,12050,12050,12050,3
20240327,091900,218777050,12090,12040,12090,12000,5092
20240327,091800,157470850,12050,12050,12050,12050,0
20240327,091700,157470850,12050,12050,12050,12050,11
20240327,091600,157338300,12060,12060,12060,12060,25
20240327,091500,157036800,12070,12030,12070,12000,2123
20240327,091400,131465480,12040,12050,12050,12040,691
20240327,091300,123141930,12050,12000,12050,12000,1571
20240327,091200,104251580,12010,12100,12100,12010,3336
20240327,091100,64052430,12110,12130,12130,12110,52
20240327,091000,63421730,12150,12150,12150,12150,191
20240327,090900,61101080,12150,12150,12150,12150,0
20240327,090800,61101080,12150,12150,12150,12150,100
20240327,090700,59886080,12140,12140,12140,12140,209
20240327,090600,57348820,12090,12090,12090,12090,3
20240327,090500,57312550,12050,12040,12050,12040,188
20240327,090400,55047200,12100,12090,12100,12050,440
20240327,090300,49726230,12090,12150,12180,12030,1975
20240327,090200,25901690,12050,12180,12180,12050,816
20240327,090100,15990910,12180,12220,12220,12180,127
20240327,090000,14442270,12200,12360,12400,12200,1180