KissMeData/005930/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,184600,1044623614800,72200,72200,72200,72200,1202783
20240307,184500,1044623614800,72200,72200,72200,72200,0
20240307,184400,1044623614800,72200,72200,72200,72200,0
20240307,184300,1044623614800,72200,72200,72200,72200,0
20240307,184200,1044623614800,72200,72200,72200,72200,0
20240307,184100,1044623614800,72200,72200,72200,72200,0
20240307,184000,1044623614800,72200,72200,72200,72200,0
20240307,183900,1044623614800,72200,72200,72200,72200,0
20240307,183800,1044623614800,72200,72200,72200,72200,0
20240307,183700,1044623614800,72200,72200,72200,72200,0
20240307,183600,1044623614800,72200,72200,72200,72200,0
20240307,183500,1044623614800,72200,72200,72200,72200,0
20240307,183400,1044623614800,72200,72200,72200,72200,0
20240307,183300,1044623614800,72200,72200,72200,72200,0
20240307,183200,1044623614800,72200,72200,72200,72200,0
20240307,183100,1044623614800,72200,72200,72200,72200,0
20240307,183000,1044623614800,72200,72200,72200,72200,0
20240307,182900,1044623614800,72200,72200,72200,72200,0
20240307,182800,1044623614800,72200,72200,72200,72200,0
20240307,182700,1044623614800,72200,72200,72200,72200,0
20240307,182600,1044623614800,72200,72200,72200,72200,0
20240307,182500,1044623614800,72200,72200,72200,72200,0
20240307,182400,1044623614800,72200,72200,72200,72200,0
20240307,182300,1044623614800,72200,72200,72200,72200,0
20240307,182200,1044623614800,72200,72200,72200,72200,0
20240307,182100,1044623614800,72200,72200,72200,72200,0
20240307,182000,1044623614800,72200,72200,72200,72200,0
20240307,181900,1044623614800,72200,72200,72200,72200,0
20240307,181800,1044623614800,72200,72200,72200,72200,0
20240307,181700,1044623614800,72200,72200,72200,72200,0
20240307,181600,1044623614800,72200,72200,72200,72200,1202783
20240307,181500,1044623614800,72200,72200,72200,72200,0
20240307,181400,1044623614800,72200,72200,72200,72200,0
20240307,181300,1044623614800,72200,72200,72200,72200,0
20240307,181200,1044623614800,72200,72200,72200,72200,0
20240307,181100,1044623614800,72200,72200,72200,72200,0
20240307,181000,1044623614800,72200,72200,72200,72200,0
20240307,180900,1044623614800,72200,72200,72200,72200,0
20240307,180800,1044623614800,72200,72200,72200,72200,0
20240307,180700,1044623614800,72200,72200,72200,72200,0
20240307,180600,1044623614800,72200,72200,72200,72200,0
20240307,180500,1044623614800,72200,72200,72200,72200,0
20240307,180400,1044623614800,72200,72200,72200,72200,0
20240307,180300,1044623614800,72200,72200,72200,72200,0
20240307,180200,1044623614800,72200,72200,72200,72200,0
20240307,180100,1044623614800,72200,72200,72200,72200,0
20240307,180000,1044623614800,72200,72200,72200,72200,0
20240307,175900,1044623614800,72200,72200,72200,72200,0
20240307,175800,1044623614800,72200,72200,72200,72200,0
20240307,175700,1044623614800,72200,72200,72200,72200,0
20240307,175600,1044623614800,72200,72200,72200,72200,0
20240307,175500,1044623614800,72200,72200,72200,72200,0
20240307,175400,1044623614800,72200,72200,72200,72200,0
20240307,175300,1044623614800,72200,72200,72200,72200,0
20240307,175200,1044623614800,72200,72200,72200,72200,0
20240307,175100,1044623614800,72200,72200,72200,72200,0
20240307,175000,1044623614800,72200,72200,72200,72200,0
20240307,174900,1044623614800,72200,72200,72200,72200,0
20240307,174800,1044623614800,72200,72200,72200,72200,0
20240307,174700,1044623614800,72200,72200,72200,72200,0
20240307,174600,1044623614800,72200,72200,72200,72200,1202783
20240307,174500,1044623614800,72200,72200,72200,72200,0
20240307,174400,1044623614800,72200,72200,72200,72200,0
20240307,174300,1044623614800,72200,72200,72200,72200,0
20240307,174200,1044623614800,72200,72200,72200,72200,0
20240307,174100,1044623614800,72200,72200,72200,72200,0
20240307,174000,1044623614800,72200,72200,72200,72200,0
20240307,173900,1044623614800,72200,72200,72200,72200,0
20240307,173800,1044623614800,72200,72200,72200,72200,0
20240307,173700,1044623614800,72200,72200,72200,72200,0
20240307,173600,1044623614800,72200,72200,72200,72200,0
20240307,173500,1044623614800,72200,72200,72200,72200,0
20240307,173400,1044623614800,72200,72200,72200,72200,0
20240307,173300,1044623614800,72200,72200,72200,72200,0
20240307,173200,1044623614800,72200,72200,72200,72200,0
20240307,173100,1044623614800,72200,72200,72200,72200,0
20240307,173000,1044623614800,72200,72200,72200,72200,0
20240307,172900,1044623614800,72200,72200,72200,72200,0
20240307,172800,1044623614800,72200,72200,72200,72200,0
20240307,172700,1044623614800,72200,72200,72200,72200,0
20240307,172600,1044623614800,72200,72200,72200,72200,0
20240307,172500,1044623614800,72200,72200,72200,72200,0
20240307,172400,1044623614800,72200,72200,72200,72200,0
20240307,172300,1044623614800,72200,72200,72200,72200,0
20240307,172200,1044623614800,72200,72200,72200,72200,0
20240307,172100,1044623614800,72200,72200,72200,72200,0
20240307,172000,1044623614800,72200,72200,72200,72200,0
20240307,171900,1044623614800,72200,72200,72200,72200,0
20240307,171800,1044623614800,72200,72200,72200,72200,0
20240307,171700,1044623614800,72200,72200,72200,72200,0
20240307,171600,1044623614800,72200,72200,72200,72200,1202783
20240307,171500,1044623614800,72200,72200,72200,72200,0
20240307,171400,1044623614800,72200,72200,72200,72200,0
20240307,171300,1044623614800,72200,72200,72200,72200,0
20240307,171200,1044623614800,72200,72200,72200,72200,0
20240307,171100,1044623614800,72200,72200,72200,72200,0
20240307,171000,1044623614800,72200,72200,72200,72200,0
20240307,170900,1044623614800,72200,72200,72200,72200,0
20240307,170800,1044623614800,72200,72200,72200,72200,0
20240307,170700,1044623614800,72200,72200,72200,72200,0
20240307,170600,1044623614800,72200,72200,72200,72200,0
20240307,170500,1044623614800,72200,72200,72200,72200,0
20240307,170400,1044623614800,72200,72200,72200,72200,0
20240307,170300,1044623614800,72200,72200,72200,72200,0
20240307,170200,1044623614800,72200,72200,72200,72200,0
20240307,170100,1044623614800,72200,72200,72200,72200,0
20240307,170000,1044623614800,72200,72200,72200,72200,0
20240307,165900,1044623614800,72200,72200,72200,72200,0
20240307,165800,1044623614800,72200,72200,72200,72200,0
20240307,165700,1044623614800,72200,72200,72200,72200,0
20240307,165600,1044623614800,72200,72200,72200,72200,0
20240307,165500,1044623614800,72200,72200,72200,72200,0
20240307,165400,1044623614800,72200,72200,72200,72200,0
20240307,165300,1044623614800,72200,72200,72200,72200,0
20240307,165200,1044623614800,72200,72200,72200,72200,0
20240307,165100,1044623614800,72200,72200,72200,72200,0
20240307,165000,1044623614800,72200,72200,72200,72200,0
20240307,164900,1044623614800,72200,72200,72200,72200,0
20240307,164800,1044623614800,72200,72200,72200,72200,0
20240307,164700,1044623614800,72200,72200,72200,72200,0
20240307,164600,1044623614800,72200,72200,72200,72200,1202783
20240307,164500,1044623614800,72200,72200,72200,72200,0
20240307,164400,1044623614800,72200,72200,72200,72200,0
20240307,164300,1044623614800,72200,72200,72200,72200,0
20240307,164200,1044623614800,72200,72200,72200,72200,0
20240307,164100,1044623614800,72200,72200,72200,72200,0
20240307,164000,1044623614800,72200,72200,72200,72200,0
20240307,163900,1044623614800,72200,72200,72200,72200,0
20240307,163800,1044623614800,72200,72200,72200,72200,0
20240307,163700,1044623614800,72200,72200,72200,72200,0
20240307,163600,1044623614800,72200,72200,72200,72200,0
20240307,163500,1044623614800,72200,72200,72200,72200,0
20240307,163400,1044623614800,72200,72200,72200,72200,0
20240307,163300,1044623614800,72200,72200,72200,72200,0
20240307,163200,1044623614800,72200,72200,72200,72200,0
20240307,163100,1044623614800,72200,72200,72200,72200,0
20240307,163000,1044623614800,72200,72200,72200,72200,0
20240307,162900,1044623614800,72200,72200,72200,72200,0
20240307,162800,1044623614800,72200,72200,72200,72200,0
20240307,162700,1044623614800,72200,72200,72200,72200,0
20240307,162600,1044623614800,72200,72200,72200,72200,0
20240307,162500,1044623614800,72200,72200,72200,72200,0
20240307,162400,1044623614800,72200,72200,72200,72200,0
20240307,162300,1044623614800,72200,72200,72200,72200,0
20240307,162200,1044623614800,72200,72200,72200,72200,0
20240307,162100,1044623614800,72200,72200,72200,72200,0
20240307,162000,1044623614800,72200,72200,72200,72200,0
20240307,161900,1044623614800,72200,72200,72200,72200,0
20240307,161800,1044623614800,72200,72200,72200,72200,0
20240307,161700,1044623614800,72200,72200,72200,72200,0
20240307,161600,1044623614800,72200,72200,72200,72200,1202783
20240307,161500,1044623614800,72200,72200,72200,72200,0
20240307,161400,1044623614800,72200,72200,72200,72200,0
20240307,161300,1044623614800,72200,72200,72200,72200,0
20240307,161200,1044623614800,72200,72200,72200,72200,0
20240307,161100,1044623614800,72200,72200,72200,72200,0
20240307,161000,1044623614800,72200,72200,72200,72200,0
20240307,160900,1044623614800,72200,72200,72200,72200,0
20240307,160800,1044623614800,72200,72200,72200,72200,0
20240307,160700,1044623614800,72200,72200,72200,72200,0
20240307,160600,1044623614800,72200,72200,72200,72200,0
20240307,160500,1044623614800,72200,72200,72200,72200,0
20240307,160400,1044623614800,72200,72200,72200,72200,0
20240307,160300,1044623614800,72200,72200,72200,72200,0
20240307,160200,1044623614800,72200,72200,72200,72200,0
20240307,160100,1044623614800,72200,72200,72200,72200,0
20240307,160000,1044623614800,72200,72200,72200,72200,0
20240307,155900,1044623614800,72200,72200,72200,72200,0
20240307,155800,1044623614800,72200,72200,72200,72200,0
20240307,155700,1044623614800,72200,72200,72200,72200,0
20240307,155600,1044623614800,72200,72200,72200,72200,0
20240307,155500,1044623614800,72200,72200,72200,72200,0
20240307,155400,1044623614800,72200,72200,72200,72200,0
20240307,155300,1044623614800,72200,72200,72200,72200,0
20240307,155200,1044623614800,72200,72200,72200,72200,0
20240307,155100,1044623614800,72200,72200,72200,72200,0
20240307,155000,1044623614800,72200,72200,72200,72200,0
20240307,154900,1044623614800,72200,72200,72200,72200,0
20240307,154800,1044623614800,72200,72200,72200,72200,0
20240307,154700,1044623614800,72200,72200,72200,72200,0
20240307,154600,1044623614800,72200,72200,72200,72200,1202783
20240307,154500,1044623614800,72200,72200,72200,72200,0
20240307,154400,1044623614800,72200,72200,72200,72200,0
20240307,154300,1044623614800,72200,72200,72200,72200,0
20240307,154200,1044623614800,72200,72200,72200,72200,0
20240307,154100,1044623614800,72200,72200,72200,72200,0
20240307,154000,1044623614800,72200,72200,72200,72200,0
20240307,153900,1044623614800,72200,72200,72200,72200,0
20240307,153800,1044623614800,72200,72200,72200,72200,0
20240307,153700,1044623614800,72200,72200,72200,72200,0
20240307,153600,1044623614800,72200,72200,72200,72200,0
20240307,153500,1044623614800,72200,72200,72200,72200,0
20240307,153400,1044623614800,72200,72200,72200,72200,0
20240307,153300,1044623614800,72200,72200,72200,72200,0
20240307,153200,1044623614800,72200,72200,72200,72200,0
20240307,153100,1044623614800,72200,72200,72200,72200,0
20240307,153000,1044623614800,72200,72200,72200,72200,1202783
20240307,152900,957782682200,72400,72400,72400,72400,0
20240307,152800,957782682200,72400,72400,72400,72400,0
20240307,152700,957782682200,72400,72400,72400,72400,0
20240307,152600,957782682200,72400,72400,72400,72400,0
20240307,152500,957782682200,72400,72400,72400,72400,0
20240307,152400,957782682200,72400,72400,72400,72400,0
20240307,152300,957782682200,72400,72400,72400,72400,0
20240307,152200,957782682200,72400,72400,72400,72400,0
20240307,152100,957782682200,72400,72400,72400,72400,0
20240307,152000,957782682200,72400,72400,72400,72400,0
20240307,151900,957782682200,72400,72300,72400,72300,67332
20240307,151800,952910841600,72400,72400,72400,72300,71601
20240307,151700,947730955600,72400,72400,72400,72300,31547
20240307,151600,945449327100,72300,72300,72400,72300,28805
20240307,151500,943365684500,72300,72400,72400,72300,21956
20240307,151400,941777468200,72400,72300,72400,72300,19676
20240307,151300,940353853800,72300,72400,72400,72300,21532
20240307,151200,938795861200,72300,72400,72400,72300,36759
20240307,151100,936137061300,72400,72400,72400,72300,13916
20240307,151000,935129864700,72400,72400,72400,72300,44826
20240307,150900,931884944200,72400,72400,72400,72300,18751
20240307,150800,930528324200,72300,72400,72400,72300,20729
20240307,150700,929029009800,72400,72400,72400,72300,17266
20240307,150600,927779939700,72400,72300,72400,72300,23503
20240307,150500,926079524200,72300,72400,72400,72300,16327
20240307,150400,924898219100,72400,72400,72400,72300,13348
20240307,150300,923932415800,72300,72300,72400,72300,13588
20240307,150200,922949379100,72400,72400,72400,72300,13886
20240307,150100,921944684900,72400,72400,72400,72300,15156
20240307,150000,920847981600,72400,72300,72400,72300,11153
20240307,145900,920041064300,72400,72300,72400,72300,18041
20240307,145800,918735609700,72400,72300,72400,72300,10660
20240307,145700,917964442600,72400,72300,72400,72300,17096
20240307,145600,916727339900,72400,72300,72400,72300,13375
20240307,145500,915759700900,72300,72300,72400,72300,15944
20240307,145400,914606494300,72400,72300,72400,72300,15394
20240307,145300,913493129900,72400,72300,72400,72300,9490
20240307,145200,912806638500,72400,72300,72400,72300,13704
20240307,145100,911815529500,72300,72300,72400,72200,152874
20240307,145000,900763634600,72300,72200,72300,72200,59598
20240307,144900,896456139900,72200,72400,72400,72200,350763
20240307,144800,871097242200,72300,72300,72400,72300,24800
20240307,144700,869303860900,72400,72400,72500,72300,596297
20240307,144600,826137106300,72400,72500,72500,72400,15578
20240307,144500,825008944000,72500,72400,72500,72400,13975
20240307,144400,823996751300,72500,72500,72500,72400,9006
20240307,144300,823344513300,72500,72400,72500,72400,9284
20240307,144200,822672112900,72400,72500,72500,72400,14497
20240307,144100,821622185600,72500,72400,72500,72400,10733
20240307,144000,820844684200,72400,72500,72500,72400,11993
20240307,143900,819975960600,72400,72400,72500,72400,19083
20240307,143800,818594030600,72500,72400,72500,72400,12273
20240307,143700,817704885600,72500,72400,72500,72400,22242
20240307,143600,816093287800,72500,72500,72500,72400,12159
20240307,143500,815212634800,72500,72500,72500,72400,10524
20240307,143400,814450431500,72500,72500,72500,72400,12355
20240307,143300,813555604200,72500,72500,72500,72400,10904
20240307,143200,812765726400,72500,72400,72500,72400,11189
20240307,143100,811955357500,72500,72400,72500,72400,9948
20240307,143000,811234751400,72500,72500,72500,72400,12840
20240307,142900,810304559100,72400,72500,72500,72400,11681
20240307,142800,809458553000,72500,72400,72500,72400,13835
20240307,142700,808456613200,72500,72500,72600,72400,619826
20240307,142600,763520195300,72500,72500,72600,72500,13083
20240307,142500,762571193800,72500,72600,72600,72500,18432
20240307,142400,761234339600,72600,72600,72600,72500,10442
20240307,142300,760476916600,72500,72600,72600,72500,16915
20240307,142200,759250064000,72500,72600,72600,72500,16945
20240307,142100,758020809200,72500,72500,72600,72500,14077
20240307,142000,756999464100,72600,72600,72600,72500,20391
20240307,141900,755519617500,72500,72600,72600,72500,11812
20240307,141800,754662673000,72500,72600,72600,72500,8120
20240307,141700,754073764900,72600,72600,72600,72500,7858
20240307,141600,753503774000,72600,72500,72600,72500,19769
20240307,141500,752069850800,72500,72500,72600,72500,9150
20240307,141400,751406134000,72500,72600,72600,72500,10907
20240307,141300,750614840800,72600,72500,72600,72500,6358
20240307,141200,750153683400,72600,72600,72600,72500,12664
20240307,141100,749234919900,72500,72600,72600,72500,8586
20240307,141000,748611995500,72600,72500,72600,72500,9766
20240307,140900,747903560300,72600,72600,72600,72500,7729
20240307,140800,747342912800,72500,72600,72600,72500,9684
20240307,140700,746640297200,72600,72500,72600,72500,9315
20240307,140600,745964509800,72600,72500,72600,72500,7126
20240307,140500,745447638100,72500,72500,72600,72500,8602
20240307,140400,744823667300,72500,72500,72600,72500,6990
20240307,140300,744316676700,72600,72500,72600,72500,21212
20240307,140200,742778172900,72500,72600,72600,72500,8374
20240307,140100,742170779100,72600,72500,72600,72500,16153
20240307,140000,740999139800,72600,72500,72600,72500,11759
20240307,135900,740146244000,72500,72500,72600,72500,10516
20240307,135800,739383657300,72500,72500,72600,72500,4773
20240307,135700,739037291700,72500,72600,72600,72500,3865
20240307,135600,738756849100,72500,72500,72600,72500,9349
20240307,135500,738078456500,72500,72600,72600,72500,3858
20240307,135400,737798477500,72500,72600,72600,72500,5332
20240307,135300,737411513600,72600,72500,72600,72500,4296
20240307,135200,737099731200,72500,72500,72600,72500,6676
20240307,135100,736615310300,72500,72500,72600,72500,26791
20240307,135000,734670594700,72600,72600,72600,72500,6363
20240307,134900,734208784400,72600,72600,72600,72500,157047
20240307,134800,722807262400,72600,72500,72600,72500,18497
20240307,134700,721464484100,72600,72600,72600,72500,18833
20240307,134600,720097511200,72500,72600,72600,72500,30737
20240307,134500,717866292500,72600,72500,72600,72500,6119
20240307,134400,717422191100,72600,72500,72600,72500,6507
20240307,134300,716949937300,72600,72600,72600,72500,69801
20240307,134200,711883066600,72500,72500,72600,72500,61343
20240307,134100,707429763500,72500,72600,72600,72500,8809
20240307,134000,706790616200,72500,72600,72600,72500,12531
20240307,133900,705881626900,72600,72500,72600,72500,8269
20240307,133800,705281576200,72600,72600,72600,72500,7140
20240307,133700,704763541800,72600,72600,72600,72500,6359
20240307,133600,704302178200,72600,72600,72600,72500,30770
20240307,133500,702070940500,72500,72600,72600,72500,24163
20240307,133400,700317130200,72500,72600,72600,72500,9041
20240307,133300,699661087800,72600,72500,72600,72500,8011
20240307,133200,699079971400,72600,72600,72600,72500,10046
20240307,133100,698351032700,72600,72600,72600,72500,21088
20240307,133000,696820479400,72600,72500,72600,72500,9917
20240307,132900,696100918400,72600,72600,72600,72500,11534
20240307,132800,695264251300,72500,72500,72600,72500,13464
20240307,132700,694287360200,72500,72600,72600,72500,16908
20240307,132600,693061238600,72600,72600,72600,72500,7466
20240307,132500,692519655900,72600,72600,72600,72500,5847
20240307,132400,692095531800,72500,72600,72600,72500,8970
20240307,132300,691444798400,72600,72600,72600,72500,7406
20240307,132200,690907486200,72600,72600,72600,72500,39708
20240307,132100,688028386900,72600,72600,72600,72500,26668
20240307,132000,686094569300,72600,72600,72600,72500,14826
20240307,131900,685018747100,72600,72500,72600,72500,6882
20240307,131800,684519514800,72600,72600,72600,72500,10311
20240307,131700,683771244200,72600,72500,72600,72500,4790
20240307,131600,683423789800,72500,72500,72600,72500,7635
20240307,131500,682869892100,72500,72600,72600,72500,5067
20240307,131400,682502339000,72600,72600,72600,72500,7201
20240307,131300,681979905800,72600,72500,72600,72500,7579
20240307,131200,681430057200,72600,72600,72600,72500,10702
20240307,131100,680653982400,72500,72500,72600,72500,17397
20240307,131000,679391474700,72600,72500,72600,72500,5595
20240307,130900,678985620100,72500,72600,72600,72500,7188
20240307,130800,678464130300,72500,72500,72600,72500,8907
20240307,130700,677818051300,72600,72600,72600,72500,7692
20240307,130600,677260093500,72600,72600,72600,72500,8737
20240307,130500,676626401500,72600,72600,72600,72500,22115
20240307,130400,675021607100,72600,72600,72600,72500,6372
20240307,130300,674559309700,72600,72600,72600,72500,6830
20240307,130200,674063784900,72600,72600,72600,72500,5076
20240307,130100,673695420500,72600,72600,72600,72500,6530
20240307,130000,673221571300,72600,72600,72600,72500,4438
20240307,125900,672899499500,72600,72600,72600,72500,8902
20240307,125800,672253339300,72600,72600,72600,72500,5289
20240307,125700,671869494300,72600,72600,72600,72500,2585
20240307,125600,671681880200,72600,72600,72600,72500,12544
20240307,125500,670771997200,72600,72500,72700,72500,141954
20240307,125400,660466773800,72500,72600,72600,72500,33046
20240307,125300,658067824200,72600,72600,72600,72500,14831
20240307,125200,656992170600,72600,72500,72600,72500,12623
20240307,125100,656076513200,72600,72600,72600,72500,15586
20240307,125000,654946077200,72600,72600,72600,72500,3213
20240307,124900,654712969400,72600,72500,72600,72500,14417
20240307,124800,653667581100,72600,72500,72600,72500,5354
20240307,124700,653279181100,72600,72600,72600,72500,11040
20240307,124600,652478507300,72600,72500,72600,72500,15341
20240307,124500,651366040900,72600,72600,72600,72500,5519
20240307,124400,650965444600,72500,72500,72600,72500,19164
20240307,124300,649575200200,72600,72600,72600,72500,11350
20240307,124200,648751426400,72600,72500,72600,72500,20763
20240307,124100,647245429900,72600,72600,72600,72500,18823
20240307,124000,645880477700,72500,72600,72600,72500,5124
20240307,123900,645508794600,72600,72600,72600,72500,13842
20240307,123800,644505097700,72500,72500,72600,72500,4398
20240307,123700,644185956100,72600,72600,72600,72500,17502
20240307,123600,642916895500,72600,72600,72600,72500,5628
20240307,123500,642508361700,72600,72500,72600,72500,9901
20240307,123400,641790153500,72600,72600,72700,72500,37566
20240307,123300,639062910700,72700,72700,72700,72600,23728
20240307,123200,637338799400,72600,72700,72700,72600,21298
20240307,123100,635791282000,72600,72600,72700,72600,3951
20240307,123000,635504245100,72700,72600,72700,72500,73208
20240307,122900,630188998800,72600,72600,72600,72500,35311
20240307,122800,627626452600,72600,72600,72600,72500,7005
20240307,122700,627118315800,72600,72600,72600,72500,8490
20240307,122600,626502306300,72600,72600,72600,72500,30664
20240307,122500,624276456900,72600,72500,72600,72500,15437
20240307,122400,623156038900,72600,72600,72600,72500,9398
20240307,122300,622474137000,72600,72600,72600,72500,9025
20240307,122200,621819483100,72500,72600,72600,72500,20006
20240307,122100,620368837300,72500,72600,72600,72500,4513
20240307,122000,620041552200,72500,72500,72600,72500,17906
20240307,121900,618742966400,72500,72600,72600,72500,5367
20240307,121800,618353544600,72600,72600,72600,72500,11961
20240307,121700,617486153900,72600,72500,72600,72500,14196
20240307,121600,616456576700,72600,72500,72600,72500,3106
20240307,121500,616231220700,72600,72600,72600,72500,19183
20240307,121400,614839790500,72600,72500,72600,72500,7811
20240307,121300,614272998700,72500,72600,72600,72500,9715
20240307,121200,613568511100,72600,72600,72600,72500,19869
20240307,121100,612127357500,72600,72600,72600,72500,5155
20240307,121000,611753293100,72600,72600,72600,72500,15856
20240307,120900,610603413100,72500,72500,72600,72500,6085
20240307,120800,610161981000,72600,72600,72600,72500,8579
20240307,120700,609539794500,72600,72600,72600,72500,18518
20240307,120600,608197024400,72500,72500,72600,72500,3381
20240307,120500,607951698600,72600,72600,72600,72500,16440
20240307,120400,606759435300,72600,72600,72600,72500,3873
20240307,120300,606478356400,72600,72600,72600,72500,12486
20240307,120200,605572209400,72500,72600,72600,72500,26830
20240307,120100,603626119600,72600,72600,72700,72500,107450
20240307,120000,595825273900,72600,72600,72700,72500,163090
20240307,115900,583985716600,72600,72700,72700,72600,12332
20240307,115800,583090355800,72700,72700,72700,72600,16291
20240307,115700,581907405000,72600,72600,72700,72600,5181
20240307,115600,581531126700,72600,72600,72700,72600,20627
20240307,115500,580033389700,72600,72700,72700,72600,3106
20240307,115400,579807725500,72600,72600,72700,72600,2613
20240307,115300,579617890600,72600,72600,72700,72600,6920
20240307,115200,579115183800,72600,72600,72700,72600,14763
20240307,115100,578043049100,72700,72600,72700,72600,7050
20240307,115000,577530862800,72600,72700,72700,72600,4089
20240307,114900,577233790500,72600,72700,72700,72600,3711
20240307,114800,576964182900,72600,72700,72700,72600,3608
20240307,114700,576702159300,72700,72600,72700,72600,10271
20240307,114600,575955794700,72600,72600,72700,72600,3590
20240307,114500,575695028500,72600,72600,72700,72500,96076
20240307,114400,568719533000,72500,72600,72600,72500,8998
20240307,114300,568066391400,72600,72600,72600,72500,16664
20240307,114200,566856646500,72600,72600,72600,72500,10696
20240307,114100,566080283300,72600,72600,72600,72500,4606
20240307,114000,565746169800,72600,72600,72600,72500,5786
20240307,113900,565326338700,72500,72500,72600,72500,4906
20240307,113800,564970437200,72600,72600,72600,72500,12931
20240307,113700,564032663700,72600,72700,72700,72500,230280
20240307,113600,547315648600,72700,72700,72700,72600,14026
20240307,113500,546297243800,72700,72600,72700,72600,162441
20240307,113400,534503505500,72700,72700,72700,72600,17691
20240307,113300,533218914500,72700,72600,72700,72600,4414
20240307,113200,532898157900,72700,72700,72700,72600,7779
20240307,113100,532333127000,72600,72700,72700,72600,5561
20240307,113000,531929155000,72700,72800,72800,72600,23671
20240307,112900,530208405900,72700,72700,72800,72600,134150
20240307,112800,520456886000,72600,72600,72700,72600,24573
20240307,112700,518672241200,72600,72600,72700,72600,7050
20240307,112600,518160180400,72600,72600,72700,72600,19746
20240307,112500,516726254000,72700,72600,72700,72600,25008
20240307,112400,514910155900,72700,72700,72700,72600,6929
20240307,112300,514406968300,72600,72600,72700,72600,20257
20240307,112200,512935997900,72700,72700,72700,72600,28646
20240307,112100,510855712400,72600,72700,72800,72600,163529
20240307,112000,498967111700,72700,72800,72800,72700,73517
20240307,111900,493622396200,72800,72700,72800,72700,5765
20240307,111800,493203156500,72700,72800,72800,72700,20554
20240307,111700,491708507700,72700,72700,72800,72700,15211
20240307,111600,490602488300,72700,72800,72800,72700,24758
20240307,111500,488802371900,72800,72700,72800,72700,7239
20240307,111400,488275961500,72700,72800,72800,72700,12844
20240307,111300,487341999500,72700,72700,72800,72700,6689
20240307,111200,486855536500,72800,72900,72900,72700,100910
20240307,111100,479509520600,72800,72800,72900,72800,19818
20240307,111000,478065371400,72800,72900,72900,72800,5313
20240307,110900,477678488300,72800,72800,72900,72800,17217
20240307,110800,476424951300,72900,72800,72900,72800,50071
20240307,110700,472775117000,72900,72800,72900,72800,3163
20240307,110600,472544757200,72900,73000,73000,72900,74711
20240307,110500,467098161300,72900,72800,73000,72800,192875
20240307,110400,453038268500,72800,72800,72800,72700,149845
20240307,110300,442129644400,72800,72800,72800,72700,7746
20240307,110200,441566066800,72800,72800,72800,72700,6950
20240307,110100,441060317000,72800,72700,72800,72700,8223
20240307,110000,440461933800,72700,72800,72800,72700,15598
20240307,105900,439327276400,72800,72800,72800,72700,11145
20240307,105800,438516116500,72800,72800,72800,72700,7892
20240307,105700,437941876000,72800,72800,72800,72700,10583
20240307,105600,437171962800,72800,72900,72900,72700,269774
20240307,105500,417533424600,72900,72900,72900,72800,8535
20240307,105400,416911560700,72800,72900,72900,72800,6283
20240307,105300,416453714800,72800,72900,72900,72800,6652
20240307,105200,415969051300,72900,73000,73000,72800,255183
20240307,105100,397368157400,73000,73000,73000,72900,16429
20240307,105000,396169289100,73000,73000,73000,72900,9204
20240307,104900,395497776900,73000,73000,73000,72900,11969
20240307,104800,394624339400,72900,73000,73000,72900,27295
20240307,104700,392632011500,72900,73000,73000,72900,8478
20240307,104600,392013477500,72900,73000,73000,72900,15687
20240307,104500,390868582100,73000,73000,73000,72900,11200
20240307,104400,390051383200,73000,72900,73000,72900,12392
20240307,104300,389147010100,72900,72900,73000,72900,13304
20240307,104200,388176373600,72900,73000,73000,72900,9673
20240307,104100,387470699500,73000,73000,73000,72900,7578
20240307,104000,386917669200,73000,73000,73000,72900,7357
20240307,103900,386381007300,72900,73000,73000,72900,11795
20240307,103800,385520246900,73000,73000,73000,72900,8409
20240307,103700,384906764600,72900,72900,73000,72900,22874
20240307,103600,383238679800,72900,73000,73000,72900,7078
20240307,103500,382722111800,73000,73000,73000,72900,14432
20240307,103400,381669640800,73000,72900,73000,72900,8977
20240307,103300,381014623300,73000,72900,73000,72900,12041
20240307,103200,380136243800,72900,72900,73000,72900,17400
20240307,103100,378867499800,73000,72900,73000,72900,9997
20240307,103000,378138174600,73000,72900,73000,72900,8346
20240307,102900,377529323100,72900,72800,73000,72800,70572
20240307,102800,372384571100,72900,73000,73000,72800,93955
20240307,102700,365535289600,72900,72900,73000,72900,5825
20240307,102600,365110248100,73000,73000,73000,72900,6124
20240307,102500,364663381600,73000,72800,73000,72800,69487
20240307,102400,359597776600,72900,72900,72900,72800,18972
20240307,102300,358215165000,72900,72800,72900,72800,31369
20240307,102200,355929308600,72800,72900,73000,72800,237783
20240307,102100,338599544100,73000,72900,73000,72900,60588
20240307,102000,334177175700,72900,73000,73000,72900,21201
20240307,101900,332631064400,72900,72900,73000,72900,12839
20240307,101800,331694531200,73000,73000,73000,72900,16500
20240307,101700,330490392700,73000,73000,73000,72900,31381
20240307,101600,328200008800,73000,72900,73100,72900,411533
20240307,101500,298160038800,73000,72900,73000,72900,10054
20240307,101400,297426813100,72900,73000,73000,72900,13272
20240307,101300,296459005600,72900,73000,73000,72900,16447
20240307,101200,295259861400,72900,72900,73000,72900,7293
20240307,101100,294727933900,72900,73000,73000,72900,20710
20240307,101000,293217907100,73000,73000,73000,72900,6114
20240307,100900,292771945100,73000,73000,73000,72900,6210
20240307,100800,292318912500,72900,72900,73000,72900,58071
20240307,100700,288080363500,73000,72900,73000,72900,4975
20240307,100600,287717560200,73000,73000,73000,72900,10050
20240307,100500,286984569000,73000,72900,73000,72900,17593
20240307,100400,285701635400,73000,73000,73000,72900,5124
20240307,100300,285327782200,73000,72900,73000,72900,5106
20240307,100200,284955242300,72900,72900,73000,72900,4519
20240307,100100,284625519900,73000,73000,73000,72900,4170
20240307,100000,284321288400,73000,73000,73000,72900,6634
20240307,095900,283837307300,73000,73000,73000,72900,4530
20240307,095800,283506811100,72900,72900,73000,72900,9786
20240307,095700,282792915300,73000,73000,73000,72900,3970
20240307,095600,282503257700,73000,72900,73000,72900,6075
20240307,095500,282059899100,73000,72900,73000,72800,20627
20240307,095400,280556001800,72900,72800,73000,72800,89990
20240307,095300,273995695300,72900,72900,72900,72800,16717
20240307,095200,272777322500,72800,72900,72900,72800,8077
20240307,095100,272188961700,72800,72800,72900,72800,17789
20240307,095000,270892563700,72900,72900,72900,72800,5927
20240307,094900,270460871100,72900,72900,72900,72800,6038
20240307,094800,270020895400,72900,72900,72900,72800,12669
20240307,094700,269097537200,72800,72800,72900,72800,3191
20240307,094600,268865097000,72900,72900,72900,72800,2536
20240307,094500,268680337700,72800,72800,72900,72800,6055
20240307,094400,268239395700,72800,72900,72900,72800,7587
20240307,094300,267686657500,72800,72800,72900,72800,5666
20240307,094200,267273906900,72800,72800,72900,72800,9995
20240307,094100,266546047300,72900,72800,72900,72700,48556
20240307,094000,263011063500,72700,72800,72800,72700,12144
20240307,093900,262127819300,72800,72900,72900,72700,19910
20240307,093800,260678307500,72800,72900,72900,72700,17921
20240307,093700,259373508500,72800,72800,72900,72700,140444
20240307,093600,249148866400,72800,72900,72900,72800,9020
20240307,093500,248491725400,72900,72800,72900,72700,85005
20240307,093400,242303430900,72800,72800,72800,72700,11498
20240307,093300,241466627800,72800,72700,72800,72600,47893
20240307,093200,237984430900,72800,72700,72800,72600,40923
20240307,093100,235009484800,72600,72600,72800,72600,119951
20240307,093000,226290450500,72700,72700,72700,72600,38916
20240307,092900,223464472300,72600,72700,72700,72600,37062
20240307,092800,220771448800,72800,72700,72800,72700,176265
20240307,092700,207956827000,72700,72700,72800,72700,36352
20240307,092600,205313540700,72800,72700,72800,72700,24285
20240307,092500,203547710900,72700,72800,72800,72700,84039
20240307,092400,197437866500,72700,72700,72800,72700,22559
20240307,092300,195797559100,72700,72800,72900,72700,57687
20240307,092200,191600248000,72800,72900,72900,72700,95529
20240307,092100,184645694600,72800,72800,72900,72700,244790
20240307,092000,166825624000,72800,72900,72900,72800,23352
20240307,091900,165125200700,72800,73000,73000,72800,151268
20240307,091800,154098561500,73000,72900,73000,72900,33706
20240307,091700,151640291800,73000,72900,73000,72900,24422
20240307,091600,149859263800,72900,73000,73000,72900,23701
20240307,091500,148131160400,73000,73000,73000,72900,27077
20240307,091400,146156485000,73000,73000,73000,72900,27395
20240307,091300,144158436800,73000,73000,73000,72900,69351
20240307,091200,139096825600,73000,73100,73100,72900,116728
20240307,091100,130575798200,73000,73100,73100,73000,32345
20240307,091000,128214478200,73100,73000,73100,73000,43416
20240307,090900,125044912700,73100,73000,73100,73000,47909
20240307,090800,121546903000,73100,73100,73200,73000,75494
20240307,090700,116028415400,73000,73100,73100,72900,133794
20240307,090600,106261252500,73100,73000,73100,72900,40621
20240307,090500,103295658900,73000,73000,73000,72800,153240
20240307,090400,92121021000,73000,73000,73100,72900,224802
20240307,090300,75711281300,73100,73200,73200,73000,156092
20240307,090200,64299675100,73200,73200,73300,73100,156956
20240307,090100,52813551100,73200,73300,73300,73200,149105
20240307,090000,41892940400,73300,73100,73300,73100,572748