KissMeData/051370/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,193000,3649629980,13540,13540,13540,13540,10494
20240322,192900,3649629980,13540,13540,13540,13540,0
20240322,192800,3649629980,13540,13540,13540,13540,0
20240322,192700,3649629980,13540,13540,13540,13540,0
20240322,192600,3649629980,13540,13540,13540,13540,0
20240322,192500,3649629980,13540,13540,13540,13540,0
20240322,192400,3649629980,13540,13540,13540,13540,0
20240322,192300,3649629980,13540,13540,13540,13540,0
20240322,192200,3649629980,13540,13540,13540,13540,0
20240322,192100,3649629980,13540,13540,13540,13540,0
20240322,192000,3649629980,13540,13540,13540,13540,0
20240322,191900,3649629980,13540,13540,13540,13540,0
20240322,191800,3649629980,13540,13540,13540,13540,0
20240322,191700,3649629980,13540,13540,13540,13540,0
20240322,191600,3649629980,13540,13540,13540,13540,0
20240322,191500,3649629980,13540,13540,13540,13540,0
20240322,191400,3649629980,13540,13540,13540,13540,0
20240322,191300,3649629980,13540,13540,13540,13540,0
20240322,191200,3649629980,13540,13540,13540,13540,0
20240322,191100,3649629980,13540,13540,13540,13540,0
20240322,191000,3649629980,13540,13540,13540,13540,0
20240322,190900,3649629980,13540,13540,13540,13540,0
20240322,190800,3649629980,13540,13540,13540,13540,0
20240322,190700,3649629980,13540,13540,13540,13540,0
20240322,190600,3649629980,13540,13540,13540,13540,0
20240322,190500,3649629980,13540,13540,13540,13540,0
20240322,190400,3649629980,13540,13540,13540,13540,0
20240322,190300,3649629980,13540,13540,13540,13540,0
20240322,190200,3649629980,13540,13540,13540,13540,0
20240322,190100,3649629980,13540,13540,13540,13540,0
20240322,190000,3649629980,13540,13540,13540,13540,10494
20240322,185900,3649629980,13540,13540,13540,13540,0
20240322,185800,3649629980,13540,13540,13540,13540,0
20240322,185700,3649629980,13540,13540,13540,13540,0
20240322,185600,3649629980,13540,13540,13540,13540,0
20240322,185500,3649629980,13540,13540,13540,13540,0
20240322,185400,3649629980,13540,13540,13540,13540,0
20240322,185300,3649629980,13540,13540,13540,13540,0
20240322,185200,3649629980,13540,13540,13540,13540,0
20240322,185100,3649629980,13540,13540,13540,13540,0
20240322,185000,3649629980,13540,13540,13540,13540,0
20240322,184900,3649629980,13540,13540,13540,13540,0
20240322,184800,3649629980,13540,13540,13540,13540,0
20240322,184700,3649629980,13540,13540,13540,13540,0
20240322,184600,3649629980,13540,13540,13540,13540,0
20240322,184500,3649629980,13540,13540,13540,13540,0
20240322,184400,3649629980,13540,13540,13540,13540,0
20240322,184300,3649629980,13540,13540,13540,13540,0
20240322,184200,3649629980,13540,13540,13540,13540,0
20240322,184100,3649629980,13540,13540,13540,13540,0
20240322,184000,3649629980,13540,13540,13540,13540,0
20240322,183900,3649629980,13540,13540,13540,13540,0
20240322,183800,3649629980,13540,13540,13540,13540,0
20240322,183700,3649629980,13540,13540,13540,13540,0
20240322,183600,3649629980,13540,13540,13540,13540,0
20240322,183500,3649629980,13540,13540,13540,13540,0
20240322,183400,3649629980,13540,13540,13540,13540,0
20240322,183300,3649629980,13540,13540,13540,13540,0
20240322,183200,3649629980,13540,13540,13540,13540,0
20240322,183100,3649629980,13540,13540,13540,13540,0
20240322,183000,3649629980,13540,13540,13540,13540,10494
20240322,182900,3649629980,13540,13540,13540,13540,0
20240322,182800,3649629980,13540,13540,13540,13540,0
20240322,182700,3649629980,13540,13540,13540,13540,0
20240322,182600,3649629980,13540,13540,13540,13540,0
20240322,182500,3649629980,13540,13540,13540,13540,0
20240322,182400,3649629980,13540,13540,13540,13540,0
20240322,182300,3649629980,13540,13540,13540,13540,0
20240322,182200,3649629980,13540,13540,13540,13540,0
20240322,182100,3649629980,13540,13540,13540,13540,0
20240322,182000,3649629980,13540,13540,13540,13540,0
20240322,181900,3649629980,13540,13540,13540,13540,0
20240322,181800,3649629980,13540,13540,13540,13540,0
20240322,181700,3649629980,13540,13540,13540,13540,0
20240322,181600,3649629980,13540,13540,13540,13540,0
20240322,181500,3649629980,13540,13540,13540,13540,0
20240322,181400,3649629980,13540,13540,13540,13540,0
20240322,181300,3649629980,13540,13540,13540,13540,0
20240322,181200,3649629980,13540,13540,13540,13540,0
20240322,181100,3649629980,13540,13540,13540,13540,0
20240322,181000,3649629980,13540,13540,13540,13540,0
20240322,180900,3649629980,13540,13540,13540,13540,0
20240322,180800,3649629980,13540,13540,13540,13540,0
20240322,180700,3649629980,13540,13540,13540,13540,0
20240322,180600,3649629980,13540,13540,13540,13540,0
20240322,180500,3649629980,13540,13540,13540,13540,0
20240322,180400,3649629980,13540,13540,13540,13540,0
20240322,180300,3649629980,13540,13540,13540,13540,0
20240322,180200,3649629980,13540,13540,13540,13540,0
20240322,180100,3649629980,13540,13540,13540,13540,0
20240322,180000,3649629980,13540,13540,13540,13540,10494
20240322,175900,3649629980,13540,13540,13540,13540,0
20240322,175800,3649629980,13540,13540,13540,13540,0
20240322,175700,3649629980,13540,13540,13540,13540,0
20240322,175600,3649629980,13540,13540,13540,13540,0
20240322,175500,3649629980,13540,13540,13540,13540,0
20240322,175400,3649629980,13540,13540,13540,13540,0
20240322,175300,3649629980,13540,13540,13540,13540,0
20240322,175200,3649629980,13540,13540,13540,13540,0
20240322,175100,3649629980,13540,13540,13540,13540,0
20240322,175000,3649629980,13540,13540,13540,13540,0
20240322,174900,3649629980,13540,13540,13540,13540,0
20240322,174800,3649629980,13540,13540,13540,13540,0
20240322,174700,3649629980,13540,13540,13540,13540,0
20240322,174600,3649629980,13540,13540,13540,13540,0
20240322,174500,3649629980,13540,13540,13540,13540,0
20240322,174400,3649629980,13540,13540,13540,13540,0
20240322,174300,3649629980,13540,13540,13540,13540,0
20240322,174200,3649629980,13540,13540,13540,13540,0
20240322,174100,3649629980,13540,13540,13540,13540,0
20240322,174000,3649629980,13540,13540,13540,13540,0
20240322,173900,3649629980,13540,13540,13540,13540,0
20240322,173800,3649629980,13540,13540,13540,13540,0
20240322,173700,3649629980,13540,13540,13540,13540,0
20240322,173600,3649629980,13540,13540,13540,13540,0
20240322,173500,3649629980,13540,13540,13540,13540,0
20240322,173400,3649629980,13540,13540,13540,13540,0
20240322,173300,3649629980,13540,13540,13540,13540,0
20240322,173200,3649629980,13540,13540,13540,13540,0
20240322,173100,3649629980,13540,13540,13540,13540,0
20240322,173000,3649629980,13540,13540,13540,13540,10494
20240322,172900,3649629980,13540,13540,13540,13540,0
20240322,172800,3649629980,13540,13540,13540,13540,0
20240322,172700,3649629980,13540,13540,13540,13540,0
20240322,172600,3649629980,13540,13540,13540,13540,0
20240322,172500,3649629980,13540,13540,13540,13540,0
20240322,172400,3649629980,13540,13540,13540,13540,0
20240322,172300,3649629980,13540,13540,13540,13540,0
20240322,172200,3649629980,13540,13540,13540,13540,0
20240322,172100,3649629980,13540,13540,13540,13540,0
20240322,172000,3649629980,13540,13540,13540,13540,0
20240322,171900,3649629980,13540,13540,13540,13540,0
20240322,171800,3649629980,13540,13540,13540,13540,0
20240322,171700,3649629980,13540,13540,13540,13540,0
20240322,171600,3649629980,13540,13540,13540,13540,0
20240322,171500,3649629980,13540,13540,13540,13540,0
20240322,171400,3649629980,13540,13540,13540,13540,0
20240322,171300,3649629980,13540,13540,13540,13540,0
20240322,171200,3649629980,13540,13540,13540,13540,0
20240322,171100,3649629980,13540,13540,13540,13540,0
20240322,171000,3649629980,13540,13540,13540,13540,0
20240322,170900,3649629980,13540,13540,13540,13540,0
20240322,170800,3649629980,13540,13540,13540,13540,0
20240322,170700,3649629980,13540,13540,13540,13540,0
20240322,170600,3649629980,13540,13540,13540,13540,0
20240322,170500,3649629980,13540,13540,13540,13540,0
20240322,170400,3649629980,13540,13540,13540,13540,0
20240322,170300,3649629980,13540,13540,13540,13540,0
20240322,170200,3649629980,13540,13540,13540,13540,0
20240322,170100,3649629980,13540,13540,13540,13540,0
20240322,170000,3649629980,13540,13540,13540,13540,10494
20240322,165900,3649629980,13540,13540,13540,13540,0
20240322,165800,3649629980,13540,13540,13540,13540,0
20240322,165700,3649629980,13540,13540,13540,13540,0
20240322,165600,3649629980,13540,13540,13540,13540,0
20240322,165500,3649629980,13540,13540,13540,13540,0
20240322,165400,3649629980,13540,13540,13540,13540,0
20240322,165300,3649629980,13540,13540,13540,13540,0
20240322,165200,3649629980,13540,13540,13540,13540,0
20240322,165100,3649629980,13540,13540,13540,13540,0
20240322,165000,3649629980,13540,13540,13540,13540,0
20240322,164900,3649629980,13540,13540,13540,13540,0
20240322,164800,3649629980,13540,13540,13540,13540,0
20240322,164700,3649629980,13540,13540,13540,13540,0
20240322,164600,3649629980,13540,13540,13540,13540,0
20240322,164500,3649629980,13540,13540,13540,13540,0
20240322,164400,3649629980,13540,13540,13540,13540,0
20240322,164300,3649629980,13540,13540,13540,13540,0
20240322,164200,3649629980,13540,13540,13540,13540,0
20240322,164100,3649629980,13540,13540,13540,13540,0
20240322,164000,3649629980,13540,13540,13540,13540,0
20240322,163900,3649629980,13540,13540,13540,13540,0
20240322,163800,3649629980,13540,13540,13540,13540,0
20240322,163700,3649629980,13540,13540,13540,13540,0
20240322,163600,3649629980,13540,13540,13540,13540,0
20240322,163500,3649629980,13540,13540,13540,13540,0
20240322,163400,3649629980,13540,13540,13540,13540,0
20240322,163300,3649629980,13540,13540,13540,13540,0
20240322,163200,3649629980,13540,13540,13540,13540,0
20240322,163100,3649629980,13540,13540,13540,13540,0
20240322,163000,3649629980,13540,13540,13540,13540,10494
20240322,162900,3649629980,13540,13540,13540,13540,0
20240322,162800,3649629980,13540,13540,13540,13540,0
20240322,162700,3649629980,13540,13540,13540,13540,0
20240322,162600,3649629980,13540,13540,13540,13540,0
20240322,162500,3649629980,13540,13540,13540,13540,0
20240322,162400,3649629980,13540,13540,13540,13540,0
20240322,162300,3649629980,13540,13540,13540,13540,0
20240322,162200,3649629980,13540,13540,13540,13540,0
20240322,162100,3649629980,13540,13540,13540,13540,0
20240322,162000,3649629980,13540,13540,13540,13540,0
20240322,161900,3649629980,13540,13540,13540,13540,0
20240322,161800,3649629980,13540,13540,13540,13540,0
20240322,161700,3649629980,13540,13540,13540,13540,0
20240322,161600,3649629980,13540,13540,13540,13540,0
20240322,161500,3649629980,13540,13540,13540,13540,0
20240322,161400,3649629980,13540,13540,13540,13540,0
20240322,161300,3649629980,13540,13540,13540,13540,0
20240322,161200,3649629980,13540,13540,13540,13540,0
20240322,161100,3649629980,13540,13540,13540,13540,0
20240322,161000,3649629980,13540,13540,13540,13540,0
20240322,160900,3649629980,13540,13540,13540,13540,0
20240322,160800,3649629980,13540,13540,13540,13540,0
20240322,160700,3649629980,13540,13540,13540,13540,0
20240322,160600,3649629980,13540,13540,13540,13540,0
20240322,160500,3649629980,13540,13540,13540,13540,0
20240322,160400,3649629980,13540,13540,13540,13540,0
20240322,160300,3649629980,13540,13540,13540,13540,0
20240322,160200,3649629980,13540,13540,13540,13540,0
20240322,160100,3649629980,13540,13540,13540,13540,0
20240322,160000,3649629980,13540,13540,13540,13540,10494
20240322,155900,3649629980,13540,13540,13540,13540,0
20240322,155800,3649629980,13540,13540,13540,13540,0
20240322,155700,3649629980,13540,13540,13540,13540,0
20240322,155600,3649629980,13540,13540,13540,13540,0
20240322,155500,3649629980,13540,13540,13540,13540,0
20240322,155400,3649629980,13540,13540,13540,13540,0
20240322,155300,3649629980,13540,13540,13540,13540,0
20240322,155200,3649629980,13540,13540,13540,13540,0
20240322,155100,3649629980,13540,13540,13540,13540,0
20240322,155000,3649629980,13540,13540,13540,13540,0
20240322,154900,3649629980,13540,13540,13540,13540,0
20240322,154800,3649629980,13540,13540,13540,13540,0
20240322,154700,3649629980,13540,13540,13540,13540,0
20240322,154600,3649629980,13540,13540,13540,13540,0
20240322,154500,3649629980,13540,13540,13540,13540,0
20240322,154400,3649629980,13540,13540,13540,13540,0
20240322,154300,3649629980,13540,13540,13540,13540,0
20240322,154200,3649629980,13540,13540,13540,13540,0
20240322,154100,3649629980,13540,13540,13540,13540,0
20240322,154000,3649629980,13540,13540,13540,13540,0
20240322,153900,3649629980,13540,13540,13540,13540,0
20240322,153800,3649629980,13540,13540,13540,13540,0
20240322,153700,3649629980,13540,13540,13540,13540,0
20240322,153600,3649629980,13540,13540,13540,13540,0
20240322,153500,3649629980,13540,13540,13540,13540,0
20240322,153400,3649629980,13540,13540,13540,13540,0
20240322,153300,3649629980,13540,13540,13540,13540,0
20240322,153200,3649629980,13540,13540,13540,13540,0
20240322,153100,3649629980,13540,13540,13540,13540,0
20240322,153000,3649629980,13540,13540,13540,13540,20988
20240322,152900,3507541220,13530,13530,13530,13530,0
20240322,152800,3507541220,13530,13530,13530,13530,0
20240322,152700,3507541220,13530,13530,13530,13530,0
20240322,152600,3507541220,13530,13530,13530,13530,0
20240322,152500,3507541220,13530,13530,13530,13530,0
20240322,152400,3507541220,13530,13530,13530,13530,0
20240322,152300,3507541220,13530,13530,13530,13530,0
20240322,152200,3507541220,13530,13530,13530,13530,0
20240322,152100,3507541220,13530,13530,13530,13530,0
20240322,152000,3507541220,13530,13530,13530,13530,0
20240322,151900,3507541220,13530,13520,13530,13510,178
20240322,151800,3505133740,13530,13530,13530,13510,215
20240322,151700,3502227000,13530,13510,13530,13500,501
20240322,151600,3495460690,13510,13500,13510,13490,252
20240322,151500,3492060030,13490,13510,13510,13490,212
20240322,151400,3489197740,13500,13500,13500,13500,0
20240322,151300,3489197740,13500,13500,13500,13500,351
20240322,151200,3484459240,13510,13510,13510,13510,133
20240322,151100,3482662410,13510,13530,13530,13510,93
20240322,151000,3481405440,13530,13530,13530,13510,27
20240322,150900,3481040190,13530,13550,13550,13510,276
20240322,150800,3477306910,13560,13550,13560,13550,28
20240322,150700,3476927500,13560,13580,13580,13560,28
20240322,150600,3476547800,13580,13570,13580,13570,64
20240322,150500,3475679300,13570,13530,13570,13480,1741
20240322,150400,3452138160,13530,13520,13530,13520,32
20240322,150300,3451705450,13540,13510,13540,13510,89
20240322,150200,3450502400,13510,13530,13540,13510,76
20240322,150100,3449475250,13530,13520,13530,13470,656
20240322,150000,3440612750,13510,13510,13510,13510,30
20240322,145900,3440207450,13510,13510,13510,13510,66
20240322,145800,3439315790,13520,13510,13520,13510,96
20240322,145700,3438018330,13510,13510,13510,13510,136
20240322,145600,3436180970,13520,13530,13530,13480,1422
20240322,145500,3416981920,13520,13520,13520,13520,38
20240322,145400,3416468160,13530,13520,13530,13510,254
20240322,145300,3413032550,13520,13520,13520,13510,32
20240322,145200,3412600170,13510,13510,13510,13510,135
20240322,145100,3410776320,13530,13530,13530,13520,197
20240322,145000,3408112230,13530,13520,13530,13520,585
20240322,144900,3400201820,13520,13510,13520,13490,573
20240322,144800,3392464520,13500,13500,13500,13500,189
20240322,144700,3389913020,13500,13530,13530,13490,1313
20240322,144600,3372187200,13520,13510,13520,13450,9945
20240322,144500,3238200240,13520,13490,13520,13490,334
20240322,144400,3233689280,13490,13510,13530,13490,1677
20240322,144300,3211046370,13540,13540,13540,13500,508
20240322,144200,3204183640,13540,13530,13550,13510,2085
20240322,144100,3176002280,13550,13520,13550,13520,290
20240322,144000,3172074210,13520,13530,13530,13520,676
20240322,143900,3162934280,13530,13540,13540,13530,260
20240322,143800,3159416190,13550,13540,13550,13540,140
20240322,143700,3157520550,13520,13540,13540,13520,94
20240322,143600,3156249510,13540,13540,13540,13520,150
20240322,143500,3154219970,13540,13540,13540,13530,27
20240322,143400,3153854460,13540,13540,13550,13540,152
20240322,143300,3151796190,13530,13540,13540,13530,418
20240322,143200,3146140490,13530,13540,13540,13530,167
20240322,143100,3143879970,13540,13550,13550,13540,224
20240322,143000,3140846470,13560,13560,13560,13540,85
20240322,142900,3139695050,13560,13560,13560,13550,110
20240322,142800,3138204000,13550,13550,13560,13550,16
20240322,142700,3137987180,13560,13550,13560,13550,34
20240322,142600,3137526460,13550,13560,13570,13550,40
20240322,142500,3136984430,13570,13550,13570,13550,156
20240322,142400,3134870600,13550,13550,13560,13540,413
20240322,142300,3129274490,13550,13540,13550,13540,82
20240322,142200,3128163640,13540,13520,13550,13520,778
20240322,142100,3117629590,13550,13550,13550,13550,0
20240322,142000,3117629590,13550,13530,13550,13520,1718
20240322,141900,3094392680,13530,13530,13530,13530,42
20240322,141800,3093824420,13530,13540,13540,13530,403
20240322,141700,3088367850,13540,13540,13540,13530,1873
20240322,141600,3063008930,13540,13550,13550,13540,106
20240322,141500,3061573130,13560,13550,13560,13540,713
20240322,141400,3051912010,13550,13550,13550,13550,830
20240322,141300,3040665510,13560,13570,13570,13560,2076
20240322,141200,3012506950,13570,13580,13580,13570,333
20240322,141100,3007987960,13570,13570,13570,13570,27
20240322,141000,3007621570,13570,13570,13570,13570,33
20240322,140900,3007173760,13570,13570,13570,13570,74
20240322,140800,3006169580,13570,13590,13590,13570,878
20240322,140700,2994248400,13580,13600,13600,13580,968
20240322,140600,2981090790,13610,13610,13610,13600,409
20240322,140500,2975524680,13600,13600,13600,13590,359
20240322,140400,2970642630,13600,13600,13600,13600,25
20240322,140300,2970302630,13600,13620,13620,13600,60
20240322,140200,2969485730,13620,13620,13620,13620,840
20240322,140100,2958044930,13630,13640,13640,13630,101
20240322,140000,2956668290,13620,13650,13660,13620,620
20240322,135900,2948219810,13620,13650,13660,13620,941
20240322,135800,2935381240,13660,13620,13660,13620,515
20240322,135700,2928353740,13620,13610,13630,13610,1216
20240322,135600,2911799220,13590,13580,13590,13580,529
20240322,135500,2904612230,13580,13610,13620,13580,572
20240322,135400,2896833550,13590,13590,13610,13590,104
20240322,135300,2895419790,13610,13590,13610,13590,36
20240322,135200,2894930530,13590,13610,13610,13590,43
20240322,135100,2894346060,13590,13590,13590,13590,10
20240322,135000,2894210160,13610,13600,13610,13590,1015
20240322,134900,2880405620,13610,13580,13610,13580,654
20240322,134800,2871509380,13590,13590,13590,13590,51
20240322,134700,2870816290,13570,13600,13600,13570,256
20240322,134600,2867342340,13600,13570,13610,13570,315
20240322,134500,2863056000,13600,13550,13600,13550,945
20240322,134400,2850218980,13550,13520,13550,13510,557
20240322,134300,2842674540,13520,13540,13550,13520,94
20240322,134200,2841402330,13540,13540,13550,13530,206
20240322,134100,2838613200,13530,13510,13530,13510,157
20240322,134000,2836490900,13500,13510,13510,13500,10
20240322,133900,2836355870,13510,13500,13510,13500,55
20240322,133800,2835613210,13500,13510,13510,13500,11
20240322,133700,2835464700,13510,13500,13510,13500,9
20240322,133600,2835343190,13500,13500,13500,13500,75
20240322,133500,2834330690,13520,13500,13520,13500,33
20240322,133400,2833884730,13520,13500,13520,13500,1021
20240322,133300,2820101150,13500,13530,13530,13500,448
20240322,133200,2814051600,13530,13520,13530,13520,898
20240322,133100,2801901780,13530,13530,13530,13530,39
20240322,133000,2801374110,13530,13520,13530,13510,409
20240322,132900,2795848360,13520,13530,13530,13510,73
20240322,132800,2794861350,13520,13520,13520,13520,247
20240322,132700,2791521910,13520,13540,13540,13520,43
20240322,132600,2790940530,13520,13520,13520,13520,48
20240322,132500,2790291570,13520,13520,13520,13520,252
20240322,132400,2786884530,13540,13520,13540,13520,105
20240322,132300,2785462930,13510,13520,13520,13510,238
20240322,132200,2782245520,13520,13520,13530,13520,400
20240322,132100,2776834310,13530,13520,13530,13520,414
20240322,132000,2771237020,13520,13530,13530,13520,184
20240322,131900,2768748500,13530,13530,13530,13530,196
20240322,131800,2766096620,13530,13530,13530,13530,26
20240322,131700,2765744840,13540,13530,13540,13530,421
20240322,131600,2760048680,13550,13540,13550,13530,448
20240322,131500,2753980830,13550,13530,13550,13530,112
20240322,131400,2752464400,13530,13520,13550,13520,471
20240322,131300,2746090070,13520,13510,13520,13510,287
20240322,131200,2742210140,13510,13510,13520,13510,54
20240322,131100,2741480590,13510,13500,13510,13500,68
20240322,131000,2740562090,13500,13510,13520,13500,84
20240322,130900,2739427900,13510,13500,13510,13500,152
20240322,130800,2737374540,13510,13480,13510,13480,206
20240322,130700,2734593700,13460,13460,13470,13460,54
20240322,130600,2733866850,13450,13480,13480,13450,2408
20240322,130500,2701450640,13480,13480,13480,13480,36
20240322,130400,2700965360,13480,13480,13480,13480,93
20240322,130300,2699711720,13470,13480,13480,13470,11
20240322,130200,2699563540,13470,13480,13490,13470,119
20240322,130100,2697959130,13480,13480,13480,13480,11
20240322,130000,2697810850,13480,13480,13480,13460,72
20240322,125900,2696840970,13480,13470,13480,13460,251
20240322,125800,2693461190,13470,13470,13470,13470,18
20240322,125700,2693218730,13470,13470,13470,13460,625
20240322,125600,2684800340,13460,13460,13460,13450,706
20240322,125500,2675297880,13450,13460,13460,13450,691
20240322,125400,2665997100,13470,13460,13470,13460,548
20240322,125300,2658620920,13460,13460,13460,13460,397
20240322,125200,2653277300,13460,13470,13470,13460,152
20240322,125100,2651231370,13460,13470,13470,13460,68
20240322,125000,2650315600,13470,13480,13480,13470,361
20240322,124900,2645452310,13480,13480,13480,13480,478
20240322,124800,2639008870,13480,13480,13500,13480,51
20240322,124700,2638320910,13480,13480,13480,13480,80
20240322,124600,2637242510,13480,13480,13480,13480,0
20240322,124500,2637242510,13480,13510,13510,13480,19
20240322,124400,2636986090,13510,13490,13510,13490,41
20240322,124300,2636432880,13480,13480,13480,13480,11
20240322,124200,2636284600,13510,13480,13520,13480,73
20240322,124100,2635298470,13480,13480,13480,13480,19
20240322,124000,2635042350,13520,13490,13520,13480,63
20240322,123900,2634192150,13490,13490,13490,13490,85
20240322,123800,2633045500,13480,13480,13480,13480,31
20240322,123700,2632627620,13480,13490,13490,13480,53
20240322,123600,2631913090,13490,13480,13490,13480,294
20240322,123500,2627947040,13490,13480,13490,13480,6
20240322,123400,2627866150,13500,13490,13500,13480,109
20240322,123300,2626396470,13490,13500,13510,13490,71
20240322,123200,2625438560,13500,13500,13500,13500,0
20240322,123100,2625438560,13500,13510,13510,13500,157
20240322,123000,2623318660,13520,13510,13520,13500,37
20240322,122900,2622818950,13510,13530,13530,13510,56
20240322,122800,2622061460,13530,13530,13540,13510,17
20240322,122700,2621831650,13520,13510,13530,13500,177
20240322,122600,2619439740,13500,13490,13510,13480,446
20240322,122500,2613423040,13490,13480,13490,13480,67
20240322,122400,2612519870,13490,13510,13510,13490,40
20240322,122300,2611980230,13490,13480,13500,13480,426
20240322,122200,2606233560,13490,13480,13490,13480,224
20240322,122100,2603212950,13470,13470,13470,13470,56
20240322,122000,2602458630,13470,13470,13470,13460,180
20240322,121900,2600034230,13450,13450,13450,13450,9
20240322,121800,2599913180,13470,13450,13470,13450,62
20240322,121700,2599079120,13450,13450,13450,13450,9
20240322,121600,2598958070,13460,13460,13470,13450,69
20240322,121500,2598029640,13470,13450,13470,13450,201
20240322,121400,2595325760,13450,13460,13460,13450,42
20240322,121300,2594760850,13460,13460,13460,13440,1637
20240322,121200,2572750510,13470,13460,13470,13450,215
20240322,121100,2569858720,13470,13450,13470,13450,8
20240322,121000,2569751060,13450,13480,13480,13450,482
20240322,120900,2563259020,13480,13470,13480,13470,89
20240322,120800,2562059910,13480,13470,13480,13470,61
20240322,120700,2561238010,13470,13470,13470,13450,368
20240322,120600,2556281190,13470,13470,13470,13470,61
20240322,120500,2555459520,13460,13460,13460,13460,58
20240322,120400,2554678840,13450,13470,13470,13450,54
20240322,120300,2553952230,13470,13470,13470,13470,2
20240322,120200,2553925290,13470,13470,13470,13460,18
20240322,120100,2553682930,13470,13450,13470,13450,147
20240322,120000,2551703870,13450,13460,13460,13450,783
20240322,115900,2541172390,13460,13460,13460,13450,35
20240322,115800,2540701470,13450,13470,13470,13450,163
20240322,115700,2538509030,13440,13450,13470,13440,3008
20240322,115600,2498068680,13460,13470,13480,13450,2595
20240322,115500,2463148300,13470,13480,13480,13470,201
20240322,115400,2460440270,13480,13480,13480,13480,108
20240322,115300,2458984430,13490,13490,13490,13480,110
20240322,115200,2457500620,13480,13480,13480,13480,31
20240322,115100,2457082740,13490,13490,13490,13490,310
20240322,115000,2452900840,13490,13500,13500,13490,952
20240322,114900,2440052170,13520,13510,13520,13510,971
20240322,114800,2426933950,13520,13540,13540,13520,677
20240322,114700,2417773960,13540,13540,13550,13530,317
20240322,114600,2413482010,13530,13510,13530,13510,150
20240322,114500,2411453550,13510,13490,13510,13490,559
20240322,114400,2403901680,13510,13510,13510,13490,114
20240322,114300,2402362190,13510,13500,13510,13500,30
20240322,114200,2401957040,13490,13490,13490,13490,19
20240322,114100,2401700730,13490,13490,13490,13490,36
20240322,114000,2401215090,13490,13480,13490,13480,1139
20240322,113900,2385861320,13460,13460,13480,13460,810
20240322,113800,2374958520,13460,13450,13460,13440,123
20240322,113700,2373304630,13440,13450,13450,13440,21
20240322,113600,2373022250,13450,13440,13460,13440,362
20240322,113500,2368156110,13450,13440,13450,13440,174
20240322,113400,2365816500,13440,13440,13440,13440,49
20240322,113300,2365157940,13440,13440,13440,13440,238
20240322,113200,2361959220,13450,13450,13450,13440,1572
20240322,113100,2340818650,13450,13450,13460,13440,64
20240322,113000,2339958000,13440,13440,13440,13440,0
20240322,112900,2339958000,13440,13450,13450,13440,20
20240322,112800,2339689110,13450,13460,13460,13450,176
20240322,112700,2337320530,13460,13450,13460,13450,235
20240322,112600,2334158940,13450,13430,13450,13430,9
20240322,112500,2334038030,13430,13430,13450,13430,816
20240322,112400,2323079050,13420,13450,13450,13420,1394
20240322,112300,2304357020,13450,13440,13450,13430,70
20240322,112200,2303416330,13440,13440,13440,13430,231
20240322,112100,2300311890,13440,13430,13450,13430,696
20240322,112000,2290963710,13430,13440,13440,13430,462
20240322,111900,2284755800,13450,13430,13450,13430,103
20240322,111800,2283371440,13430,13440,13440,13430,331
20240322,111700,2278924990,13430,13440,13450,13430,359
20240322,111600,2274103210,13440,13450,13450,13440,423
20240322,111500,2268417990,13440,13460,13460,13440,2069
20240322,111400,2240593640,13460,13460,13470,13460,163
20240322,111300,2238399620,13470,13470,13470,13460,170
20240322,111200,2236110770,13470,13470,13470,13450,460
20240322,111100,2229914670,13460,13470,13470,13460,341
20240322,111000,2225323960,13480,13460,13480,13460,489
20240322,110900,2218740540,13460,13470,13470,13460,214
20240322,110800,2215858600,13470,13510,13510,13470,280
20240322,110700,2212078490,13500,13500,13500,13490,105
20240322,110600,2210661110,13490,13470,13490,13470,988
20240322,110500,2197344070,13470,13460,13470,13460,489
20240322,110400,2190757660,13470,13430,13480,13420,2565
20240322,110300,2156293310,13430,13450,13450,13430,78
20240322,110200,2155245410,13450,13440,13460,13420,1163
20240322,110100,2139630930,13460,13460,13460,13440,4130
20240322,110000,2084084620,13460,13460,13470,13450,1076
20240322,105900,2069602750,13460,13480,13480,13450,1705
20240322,105800,2046654520,13480,13460,13480,13450,2332
20240322,105700,2015267620,13460,13480,13490,13460,4664
20240322,105600,1952420890,13490,13500,13500,13490,1697
20240322,105500,1929516320,13490,13500,13500,13490,424
20240322,105400,1923792580,13500,13530,13530,13500,798
20240322,105300,1913006070,13530,13500,13540,13490,3104
20240322,105200,1871097370,13500,13480,13500,13480,339
20240322,105100,1866527510,13490,13570,13580,13490,8002
20240322,105000,1758361110,13580,13580,13580,13570,54
20240322,104900,1757627850,13580,13560,13600,13550,189
20240322,104800,1755061810,13530,13550,13560,13530,355
20240322,104700,1750254980,13550,13530,13560,13520,1254
20240322,104600,1733285160,13530,13560,13570,13530,2796
20240322,104500,1695405640,13560,13570,13570,13560,1205
20240322,104400,1679061760,13570,13570,13570,13570,455
20240322,104300,1672887410,13570,13600,13600,13570,136
20240322,104200,1671038420,13590,13590,13600,13570,2172
20240322,104100,1641540750,13580,13590,13600,13580,1887
20240322,104000,1615897770,13590,13620,13620,13590,3731
20240322,103900,1565145300,13620,13630,13640,13610,1707
20240322,103800,1541897640,13630,13640,13640,13630,159
20240322,103700,1539730410,13630,13640,13640,13630,70
20240322,103600,1538776280,13630,13640,13640,13630,160
20240322,103500,1536594600,13640,13640,13640,13630,92
20240322,103400,1535340160,13640,13630,13640,13630,83
20240322,103300,1534208720,13630,13640,13640,13630,95
20240322,103200,1532913520,13640,13640,13640,13620,114
20240322,103100,1531359660,13640,13620,13640,13620,273
20240322,103000,1527640920,13630,13630,13640,13630,116
20240322,102900,1526059690,13630,13640,13640,13620,253
20240322,102800,1522612680,13640,13640,13640,13630,44
20240322,102700,1522012540,13640,13640,13640,13620,139
20240322,102600,1520116820,13640,13630,13640,13630,131
20240322,102500,1518331230,13640,13630,13640,13630,177
20240322,102400,1515917980,13630,13640,13650,13630,1387
20240322,102300,1497002780,13650,13650,13650,13640,345
20240322,102200,1492295780,13650,13660,13660,13640,1233
20240322,102100,1475465270,13680,13670,13680,13670,13
20240322,102000,1475287440,13670,13660,13680,13660,94
20240322,101900,1474003140,13660,13660,13680,13650,775
20240322,101800,1463418790,13690,13690,13690,13660,16
20240322,101700,1463200050,13680,13670,13680,13660,632
20240322,101600,1454558070,13670,13660,13680,13660,32
20240322,101500,1454120530,13660,13660,13680,13660,169
20240322,101400,1451811770,13680,13650,13680,13650,37
20240322,101300,1451306210,13650,13660,13680,13650,688
20240322,101200,1441910950,13660,13670,13680,13660,95
20240322,101100,1440612630,13670,13670,13680,13670,112
20240322,101000,1439081570,13670,13660,13680,13660,50
20240322,100900,1438397870,13670,13680,13680,13660,349
20240322,100800,1433627590,13670,13680,13680,13670,1085
20240322,100700,1418785600,13690,13700,13700,13690,596
20240322,100600,1410623500,13700,13700,13700,13700,115
20240322,100500,1409048000,13700,13700,13700,13700,337
20240322,100400,1404431100,13710,13700,13710,13700,43
20240322,100300,1403841970,13700,13700,13710,13700,13
20240322,100200,1403663830,13710,13700,13710,13700,227
20240322,100100,1400552930,13700,13700,13700,13700,193
20240322,100000,1397908830,13700,13710,13720,13700,1709
20240322,095900,1374491910,13710,13710,13730,13710,99
20240322,095800,1373134560,13710,13710,13710,13710,305
20240322,095700,1368953010,13730,13720,13730,13710,26
20240322,095600,1368596060,13720,13720,13730,13710,44
20240322,095500,1367992670,13730,13730,13730,13730,135
20240322,095400,1366139120,13730,13720,13730,13710,199
20240322,095300,1363408730,13720,13720,13740,13700,735
20240322,095200,1353325240,13730,13710,13730,13710,79
20240322,095100,1352241950,13700,13680,13700,13680,439
20240322,095000,1346230140,13680,13670,13680,13670,771
20240322,094900,1335684400,13660,13670,13680,13660,189
20240322,094800,1333101130,13670,13660,13670,13660,533
20240322,094700,1325819230,13660,13650,13670,13650,74
20240322,094600,1324808570,13650,13650,13670,13650,434
20240322,094500,1318884450,13670,13640,13670,13620,116
20240322,094400,1317300060,13610,13600,13640,13600,1107
20240322,094300,1302227670,13610,13610,13620,13600,741
20240322,094200,1292146820,13620,13600,13620,13600,438
20240322,094100,1286186010,13600,13600,13600,13580,3237
20240322,094000,1242212050,13580,13650,13650,13580,6394
20240322,093900,1155136200,13660,13660,13660,13640,1049
20240322,093800,1140817010,13660,13680,13680,13660,1189
20240322,093700,1124564790,13680,13680,13700,13680,98
20240322,093600,1123224090,13670,13670,13680,13660,382
20240322,093500,1118000870,13670,13670,13670,13660,1172
20240322,093400,1101988760,13670,13680,13680,13670,611
20240322,093300,1093634780,13680,13670,13680,13660,443
20240322,093200,1087576450,13670,13690,13700,13660,1834
20240322,093100,1062499100,13700,13700,13710,13690,464
20240322,093000,1056144940,13700,13710,13710,13700,1143
20240322,092900,1040482850,13710,13690,13710,13690,216
20240322,092800,1037524420,13710,13740,13740,13690,9737
20240322,092700,903958670,13750,13750,13750,13740,84
20240322,092600,902803810,13740,13770,13770,13740,232
20240322,092500,899613690,13750,13760,13770,13750,157
20240322,092400,897453640,13760,13770,13770,13740,843
20240322,092300,885863500,13770,13740,13770,13730,1534
20240322,092200,864785340,13740,13760,13770,13740,1878
20240322,092100,838969020,13770,13770,13790,13760,302
20240322,092000,834812260,13770,13810,13820,13750,4430
20240322,091900,773675600,13840,13850,13850,13840,111
20240322,091800,772139350,13860,13840,13870,13840,307
20240322,091700,767884130,13870,13830,13870,13800,4961
20240322,091600,699404470,13770,13760,13770,13750,618
20240322,091500,690902750,13750,13790,13830,13750,791
20240322,091400,680017630,13790,13780,13790,13760,943
20240322,091300,667028770,13790,13830,13830,13790,1123
20240322,091200,651522990,13830,13780,13850,13780,264
20240322,091100,647877910,13810,13750,13810,13740,2156
20240322,091000,618244930,13750,13830,13850,13750,4308
20240322,090900,558761110,13830,13860,13870,13830,3229
20240322,090800,514060360,13860,13860,13860,13850,1061
20240322,090700,499360010,13860,13950,13950,13860,2620
20240322,090600,462986380,13960,13930,13960,13910,1327
20240322,090500,444495670,13940,13970,13970,13930,1189
20240322,090400,427907440,13960,13970,13990,13950,1443
20240322,090300,407752310,13970,14040,14040,13970,5092
20240322,090200,336418950,14040,14020,14070,14020,9224
20240322,090100,206892350,14020,13860,14040,13850,9768
20240322,090000,70491770,13850,13860,13870,13820,5021