KissMeData/032190/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191300,2036270390,13650,13650,13650,13650,2677
20240306,191200,2036270390,13650,13650,13650,13650,0
20240306,191100,2036270390,13650,13650,13650,13650,0
20240306,191000,2036270390,13650,13650,13650,13650,0
20240306,190900,2036270390,13650,13650,13650,13650,0
20240306,190800,2036270390,13650,13650,13650,13650,0
20240306,190700,2036270390,13650,13650,13650,13650,0
20240306,190600,2036270390,13650,13650,13650,13650,0
20240306,190500,2036270390,13650,13650,13650,13650,0
20240306,190400,2036270390,13650,13650,13650,13650,0
20240306,190300,2036270390,13650,13650,13650,13650,0
20240306,190200,2036270390,13650,13650,13650,13650,0
20240306,190100,2036270390,13650,13650,13650,13650,0
20240306,190000,2036270390,13650,13650,13650,13650,0
20240306,185900,2036270390,13650,13650,13650,13650,0
20240306,185800,2036270390,13650,13650,13650,13650,0
20240306,185700,2036270390,13650,13650,13650,13650,0
20240306,185600,2036270390,13650,13650,13650,13650,0
20240306,185500,2036270390,13650,13650,13650,13650,0
20240306,185400,2036270390,13650,13650,13650,13650,0
20240306,185300,2036270390,13650,13650,13650,13650,0
20240306,185200,2036270390,13650,13650,13650,13650,0
20240306,185100,2036270390,13650,13650,13650,13650,0
20240306,185000,2036270390,13650,13650,13650,13650,0
20240306,184900,2036270390,13650,13650,13650,13650,0
20240306,184800,2036270390,13650,13650,13650,13650,0
20240306,184700,2036270390,13650,13650,13650,13650,0
20240306,184600,2036270390,13650,13650,13650,13650,0
20240306,184500,2036270390,13650,13650,13650,13650,0
20240306,184400,2036270390,13650,13650,13650,13650,0
20240306,184300,2036270390,13650,13650,13650,13650,2677
20240306,184200,2036270390,13650,13650,13650,13650,0
20240306,184100,2036270390,13650,13650,13650,13650,0
20240306,184000,2036270390,13650,13650,13650,13650,0
20240306,183900,2036270390,13650,13650,13650,13650,0
20240306,183800,2036270390,13650,13650,13650,13650,0
20240306,183700,2036270390,13650,13650,13650,13650,0
20240306,183600,2036270390,13650,13650,13650,13650,0
20240306,183500,2036270390,13650,13650,13650,13650,0
20240306,183400,2036270390,13650,13650,13650,13650,0
20240306,183300,2036270390,13650,13650,13650,13650,0
20240306,183200,2036270390,13650,13650,13650,13650,0
20240306,183100,2036270390,13650,13650,13650,13650,0
20240306,183000,2036270390,13650,13650,13650,13650,0
20240306,182900,2036270390,13650,13650,13650,13650,0
20240306,182800,2036270390,13650,13650,13650,13650,0
20240306,182700,2036270390,13650,13650,13650,13650,0
20240306,182600,2036270390,13650,13650,13650,13650,0
20240306,182500,2036270390,13650,13650,13650,13650,0
20240306,182400,2036270390,13650,13650,13650,13650,0
20240306,182300,2036270390,13650,13650,13650,13650,0
20240306,182200,2036270390,13650,13650,13650,13650,0
20240306,182100,2036270390,13650,13650,13650,13650,0
20240306,182000,2036270390,13650,13650,13650,13650,0
20240306,181900,2036270390,13650,13650,13650,13650,0
20240306,181800,2036270390,13650,13650,13650,13650,0
20240306,181700,2036270390,13650,13650,13650,13650,0
20240306,181600,2036270390,13650,13650,13650,13650,0
20240306,181500,2036270390,13650,13650,13650,13650,0
20240306,181400,2036270390,13650,13650,13650,13650,0
20240306,181300,2036270390,13650,13650,13650,13650,2677
20240306,181200,2036270390,13650,13650,13650,13650,0
20240306,181100,2036270390,13650,13650,13650,13650,0
20240306,181000,2036270390,13650,13650,13650,13650,0
20240306,180900,2036270390,13650,13650,13650,13650,0
20240306,180800,2036270390,13650,13650,13650,13650,0
20240306,180700,2036270390,13650,13650,13650,13650,0
20240306,180600,2036270390,13650,13650,13650,13650,0
20240306,180500,2036270390,13650,13650,13650,13650,0
20240306,180400,2036270390,13650,13650,13650,13650,0
20240306,180300,2036270390,13650,13650,13650,13650,0
20240306,180200,2036270390,13650,13650,13650,13650,0
20240306,180100,2036270390,13650,13650,13650,13650,0
20240306,180000,2036270390,13650,13650,13650,13650,0
20240306,175900,2036270390,13650,13650,13650,13650,0
20240306,175800,2036270390,13650,13650,13650,13650,0
20240306,175700,2036270390,13650,13650,13650,13650,0
20240306,175600,2036270390,13650,13650,13650,13650,0
20240306,175500,2036270390,13650,13650,13650,13650,0
20240306,175400,2036270390,13650,13650,13650,13650,0
20240306,175300,2036270390,13650,13650,13650,13650,0
20240306,175200,2036270390,13650,13650,13650,13650,0
20240306,175100,2036270390,13650,13650,13650,13650,0
20240306,175000,2036270390,13650,13650,13650,13650,0
20240306,174900,2036270390,13650,13650,13650,13650,0
20240306,174800,2036270390,13650,13650,13650,13650,0
20240306,174700,2036270390,13650,13650,13650,13650,0
20240306,174600,2036270390,13650,13650,13650,13650,0
20240306,174500,2036270390,13650,13650,13650,13650,0
20240306,174400,2036270390,13650,13650,13650,13650,0
20240306,174300,2036270390,13650,13650,13650,13650,2677
20240306,174200,2036270390,13650,13650,13650,13650,0
20240306,174100,2036270390,13650,13650,13650,13650,0
20240306,174000,2036270390,13650,13650,13650,13650,0
20240306,173900,2036270390,13650,13650,13650,13650,0
20240306,173800,2036270390,13650,13650,13650,13650,0
20240306,173700,2036270390,13650,13650,13650,13650,0
20240306,173600,2036270390,13650,13650,13650,13650,0
20240306,173500,2036270390,13650,13650,13650,13650,0
20240306,173400,2036270390,13650,13650,13650,13650,0
20240306,173300,2036270390,13650,13650,13650,13650,0
20240306,173200,2036270390,13650,13650,13650,13650,0
20240306,173100,2036270390,13650,13650,13650,13650,0
20240306,173000,2036270390,13650,13650,13650,13650,0
20240306,172900,2036270390,13650,13650,13650,13650,0
20240306,172800,2036270390,13650,13650,13650,13650,0
20240306,172700,2036270390,13650,13650,13650,13650,0
20240306,172600,2036270390,13650,13650,13650,13650,0
20240306,172500,2036270390,13650,13650,13650,13650,0
20240306,172400,2036270390,13650,13650,13650,13650,0
20240306,172300,2036270390,13650,13650,13650,13650,0
20240306,172200,2036270390,13650,13650,13650,13650,0
20240306,172100,2036270390,13650,13650,13650,13650,0
20240306,172000,2036270390,13650,13650,13650,13650,0
20240306,171900,2036270390,13650,13650,13650,13650,0
20240306,171800,2036270390,13650,13650,13650,13650,0
20240306,171700,2036270390,13650,13650,13650,13650,0
20240306,171600,2036270390,13650,13650,13650,13650,0
20240306,171500,2036270390,13650,13650,13650,13650,0
20240306,171400,2036270390,13650,13650,13650,13650,0
20240306,171300,2036270390,13650,13650,13650,13650,2677
20240306,171200,2036270390,13650,13650,13650,13650,0
20240306,171100,2036270390,13650,13650,13650,13650,0
20240306,171000,2036270390,13650,13650,13650,13650,0
20240306,170900,2036270390,13650,13650,13650,13650,0
20240306,170800,2036270390,13650,13650,13650,13650,0
20240306,170700,2036270390,13650,13650,13650,13650,0
20240306,170600,2036270390,13650,13650,13650,13650,0
20240306,170500,2036270390,13650,13650,13650,13650,0
20240306,170400,2036270390,13650,13650,13650,13650,0
20240306,170300,2036270390,13650,13650,13650,13650,0
20240306,170200,2036270390,13650,13650,13650,13650,0
20240306,170100,2036270390,13650,13650,13650,13650,0
20240306,170000,2036270390,13650,13650,13650,13650,0
20240306,165900,2036270390,13650,13650,13650,13650,0
20240306,165800,2036270390,13650,13650,13650,13650,0
20240306,165700,2036270390,13650,13650,13650,13650,0
20240306,165600,2036270390,13650,13650,13650,13650,0
20240306,165500,2036270390,13650,13650,13650,13650,0
20240306,165400,2036270390,13650,13650,13650,13650,0
20240306,165300,2036270390,13650,13650,13650,13650,0
20240306,165200,2036270390,13650,13650,13650,13650,0
20240306,165100,2036270390,13650,13650,13650,13650,0
20240306,165000,2036270390,13650,13650,13650,13650,0
20240306,164900,2036270390,13650,13650,13650,13650,0
20240306,164800,2036270390,13650,13650,13650,13650,0
20240306,164700,2036270390,13650,13650,13650,13650,0
20240306,164600,2036270390,13650,13650,13650,13650,0
20240306,164500,2036270390,13650,13650,13650,13650,0
20240306,164400,2036270390,13650,13650,13650,13650,0
20240306,164300,2036270390,13650,13650,13650,13650,2677
20240306,164200,2036270390,13650,13650,13650,13650,0
20240306,164100,2036270390,13650,13650,13650,13650,0
20240306,164000,2036270390,13650,13650,13650,13650,0
20240306,163900,2036270390,13650,13650,13650,13650,0
20240306,163800,2036270390,13650,13650,13650,13650,0
20240306,163700,2036270390,13650,13650,13650,13650,0
20240306,163600,2036270390,13650,13650,13650,13650,0
20240306,163500,2036270390,13650,13650,13650,13650,0
20240306,163400,2036270390,13650,13650,13650,13650,0
20240306,163300,2036270390,13650,13650,13650,13650,0
20240306,163200,2036270390,13650,13650,13650,13650,0
20240306,163100,2036270390,13650,13650,13650,13650,0
20240306,163000,2036270390,13650,13650,13650,13650,0
20240306,162900,2036270390,13650,13650,13650,13650,0
20240306,162800,2036270390,13650,13650,13650,13650,0
20240306,162700,2036270390,13650,13650,13650,13650,0
20240306,162600,2036270390,13650,13650,13650,13650,0
20240306,162500,2036270390,13650,13650,13650,13650,0
20240306,162400,2036270390,13650,13650,13650,13650,0
20240306,162300,2036270390,13650,13650,13650,13650,0
20240306,162200,2036270390,13650,13650,13650,13650,0
20240306,162100,2036270390,13650,13650,13650,13650,0
20240306,162000,2036270390,13650,13650,13650,13650,0
20240306,161900,2036270390,13650,13650,13650,13650,0
20240306,161800,2036270390,13650,13650,13650,13650,0
20240306,161700,2036270390,13650,13650,13650,13650,0
20240306,161600,2036270390,13650,13650,13650,13650,0
20240306,161500,2036270390,13650,13650,13650,13650,0
20240306,161400,2036270390,13650,13650,13650,13650,0
20240306,161300,2036270390,13650,13650,13650,13650,2677
20240306,161200,2036270390,13650,13650,13650,13650,0
20240306,161100,2036270390,13650,13650,13650,13650,0
20240306,161000,2036270390,13650,13650,13650,13650,0
20240306,160900,2036270390,13650,13650,13650,13650,0
20240306,160800,2036270390,13650,13650,13650,13650,0
20240306,160700,2036270390,13650,13650,13650,13650,0
20240306,160600,2036270390,13650,13650,13650,13650,0
20240306,160500,2036270390,13650,13650,13650,13650,0
20240306,160400,2036270390,13650,13650,13650,13650,0
20240306,160300,2036270390,13650,13650,13650,13650,0
20240306,160200,2036270390,13650,13650,13650,13650,0
20240306,160100,2036270390,13650,13650,13650,13650,0
20240306,160000,2036270390,13650,13650,13650,13650,0
20240306,155900,2036270390,13650,13650,13650,13650,0
20240306,155800,2036270390,13650,13650,13650,13650,0
20240306,155700,2036270390,13650,13650,13650,13650,0
20240306,155600,2036270390,13650,13650,13650,13650,0
20240306,155500,2036270390,13650,13650,13650,13650,0
20240306,155400,2036270390,13650,13650,13650,13650,0
20240306,155300,2036270390,13650,13650,13650,13650,0
20240306,155200,2036270390,13650,13650,13650,13650,0
20240306,155100,2036270390,13650,13650,13650,13650,0
20240306,155000,2036270390,13650,13650,13650,13650,0
20240306,154900,2036270390,13650,13650,13650,13650,0
20240306,154800,2036270390,13650,13650,13650,13650,0
20240306,154700,2036270390,13650,13650,13650,13650,0
20240306,154600,2036270390,13650,13650,13650,13650,0
20240306,154500,2036270390,13650,13650,13650,13650,0
20240306,154400,2036270390,13650,13650,13650,13650,0
20240306,154300,2036270390,13650,13650,13650,13650,2677
20240306,154200,2036270390,13650,13650,13650,13650,0
20240306,154100,2036270390,13650,13650,13650,13650,0
20240306,154000,2036270390,13650,13650,13650,13650,0
20240306,153900,2036270390,13650,13650,13650,13650,0
20240306,153800,2036270390,13650,13650,13650,13650,0
20240306,153700,2036270390,13650,13650,13650,13650,0
20240306,153600,2036270390,13650,13650,13650,13650,0
20240306,153500,2036270390,13650,13650,13650,13650,0
20240306,153400,2036270390,13650,13650,13650,13650,0
20240306,153300,2036270390,13650,13650,13650,13650,0
20240306,153200,2036270390,13650,13650,13650,13650,0
20240306,153100,2036270390,13650,13650,13650,13650,0
20240306,153000,2036270390,13650,13650,13650,13650,2677
20240306,152900,1999729340,13700,13700,13700,13700,0
20240306,152800,1999729340,13700,13700,13700,13700,0
20240306,152700,1999729340,13700,13700,13700,13700,0
20240306,152600,1999729340,13700,13700,13700,13700,0
20240306,152500,1999729340,13700,13700,13700,13700,0
20240306,152400,1999729340,13700,13700,13700,13700,0
20240306,152300,1999729340,13700,13700,13700,13700,0
20240306,152200,1999729340,13700,13700,13700,13700,0
20240306,152100,1999729340,13700,13700,13700,13700,0
20240306,152000,1999729340,13700,13700,13700,13700,0
20240306,151900,1999729340,13700,13680,13700,13680,670
20240306,151800,1990558610,13690,13690,13700,13680,374
20240306,151700,1985437170,13680,13680,13690,13680,390
20240306,151600,1980098460,13690,13670,13690,13670,488
20240306,151500,1973419550,13690,13670,13690,13670,500
20240306,151400,1966578900,13670,13680,13680,13670,359
20240306,151300,1961668130,13680,13670,13680,13670,161
20240306,151200,1959466990,13670,13650,13670,13650,274
20240306,151100,1955723070,13650,13650,13660,13650,5
20240306,151000,1955654810,13650,13670,13670,13650,203
20240306,150900,1952881500,13660,13650,13660,13650,646
20240306,150800,1944062830,13650,13650,13650,13640,11
20240306,150700,1943912700,13650,13650,13650,13640,20
20240306,150600,1943639710,13650,13650,13650,13640,96
20240306,150500,1942329910,13650,13660,13670,13650,312
20240306,150400,1938068740,13680,13670,13680,13630,2423
20240306,150300,1904990490,13670,13670,13670,13670,20
20240306,150200,1904717090,13680,13670,13680,13670,12
20240306,150100,1904552950,13670,13680,13680,13670,64
20240306,150000,1903677530,13680,13680,13680,13680,1
20240306,145900,1903663850,13670,13650,13680,13650,267
20240306,145800,1900013410,13670,13650,13670,13650,5
20240306,145700,1899945140,13670,13670,13670,13650,1088
20240306,145600,1885087160,13670,13670,13670,13670,65
20240306,145500,1884198610,13670,13660,13670,13660,8
20240306,145400,1884089280,13670,13670,13670,13660,248
20240306,145300,1880701130,13670,13660,13670,13660,185
20240306,145200,1878172910,13660,13660,13670,13660,47
20240306,145100,1877530830,13670,13660,13670,13660,719
20240306,145000,1867709070,13660,13650,13660,13650,2
20240306,144900,1867681760,13650,13650,13650,13650,2
20240306,144800,1867654460,13650,13650,13650,13650,4
20240306,144700,1867599860,13650,13640,13650,13640,18
20240306,144600,1867354170,13650,13640,13650,13640,11
20240306,144500,1867204030,13640,13650,13650,13640,837
20240306,144400,1855786920,13640,13640,13640,13640,2
20240306,144300,1855759640,13640,13640,13660,13640,52
20240306,144200,1855049360,13640,13660,13660,13640,126
20240306,144100,1853328220,13660,13650,13660,13640,567
20240306,144000,1845592380,13640,13650,13660,13640,1992
20240306,143900,1818403680,13660,13660,13660,13650,58
20240306,143800,1817611410,13660,13660,13670,13660,93
20240306,143700,1816340860,13650,13650,13650,13650,1
20240306,143600,1816327210,13670,13660,13670,13650,780
20240306,143500,1805673200,13660,13670,13670,13660,11
20240306,143400,1805522840,13670,13670,13670,13670,202
20240306,143300,1802761500,13670,13680,13680,13670,410
20240306,143200,1797156000,13670,13670,13670,13670,2
20240306,143100,1797128660,13670,13680,13680,13670,51
20240306,143000,1796430990,13670,13670,13670,13670,1
20240306,142900,1796417320,13680,13680,13680,13680,442
20240306,142800,1790370760,13680,13680,13680,13680,31
20240306,142700,1789946680,13690,13680,13690,13680,41
20240306,142600,1789385560,13680,13700,13700,13680,608
20240306,142500,1781061050,13700,13700,13700,13700,2
20240306,142400,1781033650,13680,13680,13680,13680,1
20240306,142300,1781019970,13690,13690,13690,13690,2
20240306,142200,1780992590,13680,13680,13690,13680,11
20240306,142100,1780842020,13690,13690,13690,13690,2
20240306,142000,1780814640,13690,13690,13700,13680,396
20240306,141900,1775393310,13690,13690,13690,13690,616
20240306,141800,1766960270,13690,13700,13700,13690,3611
20240306,141700,1717519570,13690,13690,13700,13690,795
20240306,141600,1706634840,13690,13690,13690,13690,436
20240306,141500,1700666000,13690,13700,13700,13690,705
20240306,141400,1691012880,13700,13690,13700,13690,47
20240306,141300,1690369250,13690,13690,13710,13690,1821
20240306,141200,1665420820,13700,13700,13700,13700,473
20240306,141100,1658940720,13690,13680,13690,13670,3558
20240306,141000,1610242020,13680,13670,13680,13670,39
20240306,140900,1609708790,13660,13650,13670,13650,159
20240306,140800,1607536780,13650,13660,13660,13650,211
20240306,140700,1604654530,13660,13630,13660,13630,269
20240306,140600,1600984840,13630,13640,13650,13630,71
20240306,140500,1600016690,13640,13660,13660,13640,514
20240306,140400,1593000800,13650,13640,13660,13640,187
20240306,140300,1590448430,13640,13680,13680,13640,636
20240306,140200,1581760680,13680,13690,13690,13680,92
20240306,140100,1580501390,13690,13680,13690,13610,8665
20240306,140000,1462335410,13690,13680,13690,13680,5
20240306,135900,1462266980,13690,13680,13690,13680,68
20240306,135800,1461336610,13690,13710,13710,13690,1977
20240306,135700,1434270340,13690,13690,13690,13690,1
20240306,135600,1434256650,13690,13690,13690,13690,0
20240306,135500,1434256650,13690,13700,13710,13690,1077
20240306,135400,1419507800,13710,13700,13710,13700,2
20240306,135300,1419480390,13700,13700,13700,13700,2
20240306,135200,1419452990,13710,13710,13710,13710,400
20240306,135100,1413968990,13720,13710,13720,13710,368
20240306,135000,1408923170,13720,13720,13720,13720,12
20240306,134900,1408758530,13720,13730,13730,13720,676
20240306,134800,1399480130,13730,13740,13740,13730,235
20240306,134700,1396251240,13740,13740,13740,13740,113
20240306,134600,1394698620,13750,13750,13750,13740,539
20240306,134500,1387288200,13760,13760,13760,13750,1153
20240306,134400,1371431590,13760,13770,13770,13760,278
20240306,134300,1367605090,13770,13760,13790,13760,324
20240306,134200,1363143950,13760,13760,13760,13760,2
20240306,134100,1363116430,13760,13760,13760,13760,1
20240306,134000,1363102670,13770,13760,13770,13760,3
20240306,133900,1363061380,13760,13760,13770,13760,113
20240306,133800,1361506030,13760,13760,13760,13760,0
20240306,133700,1361506030,13760,13760,13760,13760,1
20240306,133600,1361492270,13760,13750,13790,13750,36
20240306,133500,1360996800,13750,13750,13750,13750,1
20240306,133400,1360983050,13790,13740,13790,13740,32
20240306,133300,1360542290,13740,13740,13740,13740,1
20240306,133200,1360528550,13740,13750,13750,13740,254
20240306,133100,1357038060,13740,13750,13750,13740,76
20240306,133000,1355993420,13750,13740,13750,13740,332
20240306,132900,1351431030,13760,13780,13780,13760,540
20240306,132800,1343995560,13780,13780,13780,13780,300
20240306,132700,1339861560,13780,13780,13780,13780,1
20240306,132600,1339847780,13780,13780,13780,13780,152
20240306,132500,1337753220,13780,13780,13780,13780,1
20240306,132400,1337739440,13780,13790,13790,13780,19
20240306,132300,1337477440,13790,13800,13800,13790,494
20240306,132200,1330663240,13800,13800,13800,13790,144
20240306,132100,1328676640,13800,13790,13800,13790,115
20240306,132000,1327090640,13790,13790,13790,13790,11
20240306,131900,1326938950,13790,13790,13790,13790,0
20240306,131800,1326938950,13790,13800,13800,13790,70
20240306,131700,1325973060,13800,13800,13800,13800,0
20240306,131600,1325973060,13800,13810,13810,13800,84
20240306,131500,1324813220,13810,13810,13810,13810,6
20240306,131400,1324730360,13810,13810,13810,13810,112
20240306,131300,1323183640,13830,13830,13830,13830,1282
20240306,131200,1305453580,13800,13810,13810,13800,242
20240306,131100,1302112590,13810,13810,13810,13810,130
20240306,131000,1300317290,13810,13820,13820,13810,107
20240306,130900,1298839510,13820,13830,13840,13820,249
20240306,130800,1295397020,13820,13820,13820,13820,50
20240306,130700,1294706020,13830,13830,13840,13830,417
20240306,130600,1288937990,13840,13840,13840,13840,0
20240306,130500,1288937990,13840,13810,13840,13810,1768
20240306,130400,1264506230,13810,13780,13810,13780,1123
20240306,130300,1249023720,13780,13780,13780,13780,0
20240306,130200,1249023720,13780,13780,13780,13780,55
20240306,130100,1248265820,13780,13780,13780,13780,57
20240306,130000,1247480360,13780,13780,13780,13780,124
20240306,125900,1245771640,13780,13780,13780,13780,1
20240306,125800,1245757860,13780,13780,13780,13780,42
20240306,125700,1245179100,13780,13770,13780,13770,189
20240306,125600,1242574860,13760,13730,13760,13730,4196
20240306,125500,1184904180,13730,13730,13730,13730,0
20240306,125400,1184904180,13730,13730,13730,13730,12
20240306,125300,1184739420,13730,13730,13730,13730,13
20240306,125200,1184560930,13730,13720,13730,13720,83
20240306,125100,1183422040,13720,13720,13720,13720,0
20240306,125000,1183422040,13720,13720,13720,13720,1
20240306,124900,1183408320,13720,13720,13720,13720,228
20240306,124800,1180280160,13720,13720,13720,13720,0
20240306,124700,1180280160,13720,13720,13720,13720,66
20240306,124600,1179374640,13720,13720,13720,13720,30
20240306,124500,1178963040,13730,13730,13730,13730,526
20240306,124400,1171741060,13730,13740,13740,13730,3
20240306,124300,1171699850,13740,13740,13740,13740,625
20240306,124200,1163112350,13740,13740,13740,13740,145
20240306,124100,1161120050,13740,13740,13740,13740,37
20240306,124000,1160611670,13750,13750,13750,13750,0
20240306,123900,1160611670,13750,13750,13750,13750,1000
20240306,123800,1146861670,13760,13760,13760,13760,1000
20240306,123700,1133101670,13760,13760,13760,13760,0
20240306,123600,1133101670,13760,13760,13760,13760,1
20240306,123500,1133087910,13760,13780,13780,13760,73
20240306,123400,1132082250,13780,13770,13780,13750,37
20240306,123300,1131572850,13770,13770,13770,13770,11
20240306,123200,1131421380,13760,13760,13760,13760,125
20240306,123100,1129701380,13750,13750,13750,13750,0
20240306,123000,1129701380,13750,13760,13760,13750,319
20240306,122900,1125311950,13770,13770,13770,13770,0
20240306,122800,1125311950,13770,13770,13770,13770,255
20240306,122700,1121800600,13780,13780,13780,13780,0
20240306,122600,1121800600,13780,13780,13780,13780,44
20240306,122500,1121194280,13780,13780,13780,13780,0
20240306,122400,1121194280,13780,13780,13780,13780,0
20240306,122300,1121194280,13780,13780,13780,13780,0
20240306,122200,1121194280,13780,13780,13780,13780,81
20240306,122100,1120078100,13770,13770,13770,13770,115
20240306,122000,1118494550,13770,13770,13770,13770,7
20240306,121900,1118398160,13770,13780,13780,13770,54
20240306,121800,1117654570,13770,13770,13770,13770,104
20240306,121700,1116222490,13770,13770,13770,13770,0
20240306,121600,1116222490,13770,13770,13770,13770,18
20240306,121500,1115974630,13780,13780,13780,13780,0
20240306,121400,1115974630,13780,13780,13780,13780,494
20240306,121300,1109167310,13790,13790,13790,13790,0
20240306,121200,1109167310,13790,13790,13790,13790,42
20240306,121100,1108588130,13780,13780,13780,13780,0
20240306,121000,1108588130,13780,13780,13780,13780,75
20240306,120900,1107554630,13780,13780,13780,13780,3
20240306,120800,1107513290,13780,13780,13780,13780,0
20240306,120700,1107513290,13780,13780,13780,13780,0
20240306,120600,1107513290,13780,13780,13780,13780,2
20240306,120500,1107485730,13780,13780,13780,13780,127
20240306,120400,1105735670,13790,13790,13790,13790,43
20240306,120300,1105142700,13790,13780,13790,13780,183
20240306,120200,1102620450,13780,13780,13780,13780,103
20240306,120100,1101201110,13780,13780,13780,13780,53
20240306,120000,1100470770,13770,13780,13780,13770,11
20240306,115900,1100319290,13770,13770,13770,13770,0
20240306,115800,1100319290,13770,13780,13780,13770,31
20240306,115700,1099892410,13780,13780,13780,13780,1
20240306,115600,1099878630,13770,13770,13770,13770,110
20240306,115500,1098363930,13770,13770,13770,13770,146
20240306,115400,1096353510,13780,13770,13790,13770,158
20240306,115300,1094176980,13770,13770,13770,13770,0
20240306,115200,1094176980,13770,13760,13770,13760,28
20240306,115100,1093791430,13770,13770,13770,13770,160
20240306,115000,1091588230,13790,13780,13790,13780,24
20240306,114900,1091257370,13790,13790,13790,13790,46
20240306,114800,1090623030,13790,13760,13790,13760,541
20240306,114700,1083168450,13760,13760,13760,13760,220
20240306,114600,1080141250,13750,13740,13750,13740,220
20240306,114500,1077116350,13760,13760,13760,13760,0
20240306,114400,1077116350,13760,13750,13760,13750,30
20240306,114300,1076703650,13760,13750,13760,13750,197
20240306,114200,1073994010,13730,13730,13730,13730,0
20240306,114100,1073994010,13730,13730,13730,13730,0
20240306,114000,1073994010,13730,13740,13740,13730,300
20240306,113900,1069872250,13730,13740,13750,13730,422
20240306,113800,1064074680,13740,13740,13740,13740,100
20240306,113700,1062700680,13730,13740,13750,13730,113
20240306,113600,1061148080,13730,13730,13730,13730,7
20240306,113500,1061051970,13730,13740,13740,13730,207
20240306,113400,1058209850,13740,13740,13740,13740,1
20240306,113300,1058196110,13740,13740,13740,13740,5
20240306,113200,1058127410,13740,13740,13740,13740,115
20240306,113100,1056547310,13740,13740,13740,13740,20
20240306,113000,1056272510,13740,13760,13760,13740,388
20240306,112900,1050936500,13760,13760,13760,13760,176
20240306,112800,1048514740,13770,13770,13770,13770,4
20240306,112700,1048459660,13760,13760,13760,13760,38
20240306,112600,1047936780,13750,13760,13770,13750,168
20240306,112500,1045624870,13760,13760,13760,13760,0
20240306,112400,1045624870,13760,13750,13760,13750,361
20240306,112300,1040660750,13750,13740,13760,13740,307
20240306,112200,1036440130,13740,13720,13740,13720,1131
20240306,112100,1020919800,13720,13720,13720,13720,2
20240306,112000,1020892360,13720,13720,13720,13720,107
20240306,111900,1019424320,13690,13720,13720,13690,1126
20240306,111800,1003988600,13720,13710,13720,13700,1158
20240306,111700,988112840,13720,13710,13720,13710,218
20240306,111600,985123650,13710,13710,13710,13700,130
20240306,111500,983342350,13710,13690,13710,13690,210
20240306,111400,980466190,13690,13700,13710,13680,237
20240306,111300,977221640,13700,13710,13710,13700,157
20240306,111200,975069690,13650,13650,13650,13650,0
20240306,111100,975069690,13650,13680,13680,13640,546
20240306,111000,967612220,13680,13680,13700,13680,1685
20240306,110900,944557210,13680,13730,13730,13680,1788
20240306,110800,920048850,13730,13730,13740,13730,381
20240306,110700,914815840,13730,13730,13730,13730,63
20240306,110600,913950850,13730,13730,13730,13730,34
20240306,110500,913484030,13730,13730,13730,13730,296
20240306,110400,909419950,13730,13760,13760,13730,1792
20240306,110300,884779300,13770,13770,13780,13770,292
20240306,110200,880758310,13770,13780,13780,13770,121
20240306,110100,879091230,13780,13790,13790,13780,634
20240306,110000,870350190,13790,13810,13810,13790,316
20240306,105900,865988550,13820,13820,13820,13820,1
20240306,105800,865974730,13820,13820,13820,13820,28
20240306,105700,865587770,13820,13830,13830,13820,71
20240306,105600,864606330,13830,13800,13830,13800,44
20240306,105500,863998380,13830,13830,13830,13830,1
20240306,105400,863984550,13830,13800,13830,13800,59
20240306,105300,863169690,13800,13840,13840,13800,1659
20240306,105200,840242620,13840,13840,13840,13840,80
20240306,105100,839135420,13830,13840,13840,13830,105
20240306,105000,837683220,13840,13840,13840,13840,1
20240306,104900,837669380,13840,13840,13840,13840,0
20240306,104800,837669380,13840,13840,13840,13840,49
20240306,104700,836991220,13840,13860,13860,13840,722
20240306,104600,826991200,13870,13890,13890,13870,96
20240306,104500,825659660,13860,13860,13860,13860,20
20240306,104400,825382460,13860,13860,13860,13860,389
20240306,104300,819990920,13860,13860,13860,13860,142
20240306,104200,818022800,13850,13860,13860,13850,232
20240306,104100,814809580,13850,13850,13850,13850,200
20240306,104000,812039580,13830,13830,13830,13830,0
20240306,103900,812039580,13830,13830,13830,13830,0
20240306,103800,812039580,13830,13830,13830,13830,0
20240306,103700,812039580,13830,13830,13830,13830,39
20240306,103600,811500210,13830,13830,13830,13830,250
20240306,103500,808042710,13850,13850,13850,13850,1
20240306,103400,808028860,13830,13830,13830,13830,34
20240306,103300,807558640,13830,13830,13830,13820,289
20240306,103200,803564020,13830,13830,13830,13830,310
20240306,103100,799276720,13830,13830,13830,13830,1
20240306,103000,799262890,13830,13830,13830,13820,1259
20240306,102900,781859290,13830,13840,13850,13830,1536
20240306,102800,760601580,13850,13850,13850,13850,196
20240306,102700,757886980,13850,13850,13850,13850,107
20240306,102600,756405030,13860,13860,13860,13860,0
20240306,102500,756405030,13860,13840,13860,13840,403
20240306,102400,750823400,13860,13860,13860,13860,1
20240306,102300,750809540,13860,13860,13860,13860,0
20240306,102200,750809540,13860,13910,13910,13860,72
20240306,102100,749811460,13880,13890,13890,13880,311
20240306,102000,745493760,13900,13910,13910,13900,526
20240306,101900,738181260,13910,13910,13910,13910,91
20240306,101800,736915450,13910,13910,13910,13910,1
20240306,101700,736901540,13900,13890,13900,13890,12
20240306,101600,736734790,13890,13890,13890,13890,4
20240306,101500,736679230,13890,13900,13900,13890,321
20240306,101400,732217380,13910,13910,13910,13910,659
20240306,101300,723050690,13910,13910,13910,13910,0
20240306,101200,723050690,13910,13910,13910,13910,60
20240306,101100,722216090,13910,13960,13960,13910,450
20240306,101000,715953000,13960,13950,13960,13940,3321
20240306,100900,669606980,13950,13910,13960,13910,1002
20240306,100800,655625070,13950,13950,13950,13930,421
20240306,100700,649752420,13940,13910,13950,13910,1520
20240306,100600,628560540,13920,13910,13920,13890,1689
20240306,100500,605062490,13900,13860,13900,13860,1251
20240306,100400,587687260,13870,13870,13870,13870,80
20240306,100300,586577660,13860,13860,13860,13860,599
20240306,100200,578275520,13810,13810,13810,13810,6
20240306,100100,578192660,13810,13800,13860,13800,17
20240306,100000,577957850,13800,13860,13860,13790,3
20240306,095900,577916400,13790,13790,13860,13790,936
20240306,095800,564957390,13790,13790,13790,13790,2
20240306,095700,564929810,13790,13790,13790,13790,257
20240306,095600,561385780,13780,13840,13840,13780,2136
20240306,095500,531904500,13850,13860,13860,13840,512
20240306,095400,524810890,13860,13870,13870,13860,122
20240306,095300,523118770,13870,13880,13880,13870,517
20240306,095200,515945190,13880,13880,13880,13880,325
20240306,095100,511434190,13880,13890,13900,13880,2062
20240306,095000,482792960,13890,13890,13890,13890,6
20240306,094900,482709620,13880,13900,13900,13880,127
20240306,094800,480944410,13910,13930,13980,13910,2529
20240306,094700,445723030,13960,13990,13990,13960,1570
20240306,094600,423765130,13990,13980,13990,13970,746
20240306,094500,413339590,13980,13930,13990,13910,4788
20240306,094400,346535510,13910,13940,13940,13910,102
20240306,094300,345116150,13930,13920,13940,13920,449
20240306,094200,338862520,13920,13920,13930,13910,602
20240306,094100,330480920,13940,13890,13940,13890,2331
20240306,094000,298050950,13890,13860,13890,13860,507
20240306,093900,291012730,13880,13860,13880,13860,388
20240306,093800,285631610,13860,13830,13870,13820,732
20240306,093700,275501450,13830,13860,13860,13830,106
20240306,093600,274032560,13850,13850,13860,13820,969
20240306,093500,260611760,13850,13860,13860,13820,577
20240306,093400,252620750,13840,13820,13860,13820,910
20240306,093300,240025000,13830,13810,13830,13810,482
20240306,093200,233360990,13810,13750,13820,13750,1684
20240306,093100,210135760,13770,13760,13770,13730,261
20240306,093000,206550550,13740,13740,13760,13730,695
20240306,092900,196996340,13740,13740,13740,13740,0
20240306,092800,196996340,13740,13760,13770,13740,804
20240306,092700,185941790,13760,13760,13760,13760,20
20240306,092600,185666590,13770,13760,13770,13760,161
20240306,092500,183451160,13760,13730,13760,13730,57
20240306,092400,182668110,13730,13760,13760,13730,62
20240306,092300,181816470,13770,13740,13770,13730,233
20240306,092200,178614090,13780,13710,13780,13710,1495
20240306,092100,158084690,13720,13690,13720,13670,813
20240306,092000,146951150,13690,13680,13690,13680,368
20240306,091900,141915080,13680,13690,13690,13680,151
20240306,091800,139848900,13690,13660,13690,13660,373
20240306,091700,134747580,13680,13680,13680,13680,38
20240306,091600,134227740,13630,13630,13630,13630,0
20240306,091500,134227740,13630,13630,13640,13630,35
20240306,091400,133750670,13700,13660,13700,13660,549
20240306,091300,126238580,13670,13640,13670,13640,101
20240306,091200,124857940,13670,13670,13670,13630,111
20240306,091100,123340950,13680,13650,13680,13630,40
20240306,091000,122794680,13670,13670,13670,13670,32
20240306,090900,122357240,13650,13680,13680,13650,236
20240306,090800,119130780,13690,13690,13690,13690,728
20240306,090700,109164460,13680,13670,13680,13670,40
20240306,090600,108617460,13670,13660,13680,13660,1924
20240306,090500,82326360,13650,13600,13650,13600,580
20240306,090400,74415390,13600,13600,13600,13600,223
20240306,090300,71382590,13600,13660,13660,13600,244
20240306,090200,68063540,13590,13550,13620,13540,2041
20240306,090100,40366850,13560,13550,13560,13550,195
20240306,090000,37723150,13590,13650,13650,13470,2753