KissMeData/020560/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,190500,2074418100,11390,11390,11390,11390,4592
20240305,190400,2074418100,11390,11390,11390,11390,0
20240305,190300,2074418100,11390,11390,11390,11390,0
20240305,190200,2074418100,11390,11390,11390,11390,0
20240305,190100,2074418100,11390,11390,11390,11390,0
20240305,190000,2074418100,11390,11390,11390,11390,0
20240305,185900,2074418100,11390,11390,11390,11390,0
20240305,185800,2074418100,11390,11390,11390,11390,0
20240305,185700,2074418100,11390,11390,11390,11390,0
20240305,185600,2074418100,11390,11390,11390,11390,0
20240305,185500,2074418100,11390,11390,11390,11390,0
20240305,185400,2074418100,11390,11390,11390,11390,0
20240305,185300,2074418100,11390,11390,11390,11390,0
20240305,185200,2074418100,11390,11390,11390,11390,0
20240305,185100,2074418100,11390,11390,11390,11390,0
20240305,185000,2074418100,11390,11390,11390,11390,0
20240305,184900,2074418100,11390,11390,11390,11390,0
20240305,184800,2074418100,11390,11390,11390,11390,0
20240305,184700,2074418100,11390,11390,11390,11390,0
20240305,184600,2074418100,11390,11390,11390,11390,0
20240305,184500,2074418100,11390,11390,11390,11390,0
20240305,184400,2074418100,11390,11390,11390,11390,0
20240305,184300,2074418100,11390,11390,11390,11390,0
20240305,184200,2074418100,11390,11390,11390,11390,0
20240305,184100,2074418100,11390,11390,11390,11390,0
20240305,184000,2074418100,11390,11390,11390,11390,0
20240305,183900,2074418100,11390,11390,11390,11390,0
20240305,183800,2074418100,11390,11390,11390,11390,0
20240305,183700,2074418100,11390,11390,11390,11390,0
20240305,183600,2074418100,11390,11390,11390,11390,0
20240305,183500,2074418100,11390,11390,11390,11390,4592
20240305,183400,2074418100,11390,11390,11390,11390,0
20240305,183300,2074418100,11390,11390,11390,11390,0
20240305,183200,2074418100,11390,11390,11390,11390,0
20240305,183100,2074418100,11390,11390,11390,11390,0
20240305,183000,2074418100,11390,11390,11390,11390,0
20240305,182900,2074418100,11390,11390,11390,11390,0
20240305,182800,2074418100,11390,11390,11390,11390,0
20240305,182700,2074418100,11390,11390,11390,11390,0
20240305,182600,2074418100,11390,11390,11390,11390,0
20240305,182500,2074418100,11390,11390,11390,11390,0
20240305,182400,2074418100,11390,11390,11390,11390,0
20240305,182300,2074418100,11390,11390,11390,11390,0
20240305,182200,2074418100,11390,11390,11390,11390,0
20240305,182100,2074418100,11390,11390,11390,11390,0
20240305,182000,2074418100,11390,11390,11390,11390,0
20240305,181900,2074418100,11390,11390,11390,11390,0
20240305,181800,2074418100,11390,11390,11390,11390,0
20240305,181700,2074418100,11390,11390,11390,11390,0
20240305,181600,2074418100,11390,11390,11390,11390,0
20240305,181500,2074418100,11390,11390,11390,11390,0
20240305,181400,2074418100,11390,11390,11390,11390,0
20240305,181300,2074418100,11390,11390,11390,11390,0
20240305,181200,2074418100,11390,11390,11390,11390,0
20240305,181100,2074418100,11390,11390,11390,11390,0
20240305,181000,2074418100,11390,11390,11390,11390,0
20240305,180900,2074418100,11390,11390,11390,11390,0
20240305,180800,2074418100,11390,11390,11390,11390,0
20240305,180700,2074418100,11390,11390,11390,11390,0
20240305,180600,2074418100,11390,11390,11390,11390,0
20240305,180500,2074418100,11390,11390,11390,11390,4592
20240305,180400,2074418100,11390,11390,11390,11390,0
20240305,180300,2074418100,11390,11390,11390,11390,0
20240305,180200,2074418100,11390,11390,11390,11390,0
20240305,180100,2074418100,11390,11390,11390,11390,0
20240305,180000,2074418100,11390,11390,11390,11390,0
20240305,175900,2074418100,11390,11390,11390,11390,0
20240305,175800,2074418100,11390,11390,11390,11390,0
20240305,175700,2074418100,11390,11390,11390,11390,0
20240305,175600,2074418100,11390,11390,11390,11390,0
20240305,175500,2074418100,11390,11390,11390,11390,0
20240305,175400,2074418100,11390,11390,11390,11390,0
20240305,175300,2074418100,11390,11390,11390,11390,0
20240305,175200,2074418100,11390,11390,11390,11390,0
20240305,175100,2074418100,11390,11390,11390,11390,0
20240305,175000,2074418100,11390,11390,11390,11390,0
20240305,174900,2074418100,11390,11390,11390,11390,0
20240305,174800,2074418100,11390,11390,11390,11390,0
20240305,174700,2074418100,11390,11390,11390,11390,0
20240305,174600,2074418100,11390,11390,11390,11390,0
20240305,174500,2074418100,11390,11390,11390,11390,0
20240305,174400,2074418100,11390,11390,11390,11390,0
20240305,174300,2074418100,11390,11390,11390,11390,0
20240305,174200,2074418100,11390,11390,11390,11390,0
20240305,174100,2074418100,11390,11390,11390,11390,0
20240305,174000,2074418100,11390,11390,11390,11390,0
20240305,173900,2074418100,11390,11390,11390,11390,0
20240305,173800,2074418100,11390,11390,11390,11390,0
20240305,173700,2074418100,11390,11390,11390,11390,0
20240305,173600,2074418100,11390,11390,11390,11390,0
20240305,173500,2074418100,11390,11390,11390,11390,4592
20240305,173400,2074418100,11390,11390,11390,11390,0
20240305,173300,2074418100,11390,11390,11390,11390,0
20240305,173200,2074418100,11390,11390,11390,11390,0
20240305,173100,2074418100,11390,11390,11390,11390,0
20240305,173000,2074418100,11390,11390,11390,11390,0
20240305,172900,2074418100,11390,11390,11390,11390,0
20240305,172800,2074418100,11390,11390,11390,11390,0
20240305,172700,2074418100,11390,11390,11390,11390,0
20240305,172600,2074418100,11390,11390,11390,11390,0
20240305,172500,2074418100,11390,11390,11390,11390,0
20240305,172400,2074418100,11390,11390,11390,11390,0
20240305,172300,2074418100,11390,11390,11390,11390,0
20240305,172200,2074418100,11390,11390,11390,11390,0
20240305,172100,2074418100,11390,11390,11390,11390,0
20240305,172000,2074418100,11390,11390,11390,11390,0
20240305,171900,2074418100,11390,11390,11390,11390,0
20240305,171800,2074418100,11390,11390,11390,11390,0
20240305,171700,2074418100,11390,11390,11390,11390,0
20240305,171600,2074418100,11390,11390,11390,11390,0
20240305,171500,2074418100,11390,11390,11390,11390,0
20240305,171400,2074418100,11390,11390,11390,11390,0
20240305,171300,2074418100,11390,11390,11390,11390,0
20240305,171200,2074418100,11390,11390,11390,11390,0
20240305,171100,2074418100,11390,11390,11390,11390,0
20240305,171000,2074418100,11390,11390,11390,11390,0
20240305,170900,2074418100,11390,11390,11390,11390,0
20240305,170800,2074418100,11390,11390,11390,11390,0
20240305,170700,2074418100,11390,11390,11390,11390,0
20240305,170600,2074418100,11390,11390,11390,11390,0
20240305,170500,2074418100,11390,11390,11390,11390,4592
20240305,170400,2074418100,11390,11390,11390,11390,0
20240305,170300,2074418100,11390,11390,11390,11390,0
20240305,170200,2074418100,11390,11390,11390,11390,0
20240305,170100,2074418100,11390,11390,11390,11390,0
20240305,170000,2074418100,11390,11390,11390,11390,0
20240305,165900,2074418100,11390,11390,11390,11390,0
20240305,165800,2074418100,11390,11390,11390,11390,0
20240305,165700,2074418100,11390,11390,11390,11390,0
20240305,165600,2074418100,11390,11390,11390,11390,0
20240305,165500,2074418100,11390,11390,11390,11390,0
20240305,165400,2074418100,11390,11390,11390,11390,0
20240305,165300,2074418100,11390,11390,11390,11390,0
20240305,165200,2074418100,11390,11390,11390,11390,0
20240305,165100,2074418100,11390,11390,11390,11390,0
20240305,165000,2074418100,11390,11390,11390,11390,0
20240305,164900,2074418100,11390,11390,11390,11390,0
20240305,164800,2074418100,11390,11390,11390,11390,0
20240305,164700,2074418100,11390,11390,11390,11390,0
20240305,164600,2074418100,11390,11390,11390,11390,0
20240305,164500,2074418100,11390,11390,11390,11390,0
20240305,164400,2074418100,11390,11390,11390,11390,0
20240305,164300,2074418100,11390,11390,11390,11390,0
20240305,164200,2074418100,11390,11390,11390,11390,0
20240305,164100,2074418100,11390,11390,11390,11390,0
20240305,164000,2074418100,11390,11390,11390,11390,0
20240305,163900,2074418100,11390,11390,11390,11390,0
20240305,163800,2074418100,11390,11390,11390,11390,0
20240305,163700,2074418100,11390,11390,11390,11390,0
20240305,163600,2074418100,11390,11390,11390,11390,0
20240305,163500,2074418100,11390,11390,11390,11390,4592
20240305,163400,2074418100,11390,11390,11390,11390,0
20240305,163300,2074418100,11390,11390,11390,11390,0
20240305,163200,2074418100,11390,11390,11390,11390,0
20240305,163100,2074418100,11390,11390,11390,11390,0
20240305,163000,2074418100,11390,11390,11390,11390,0
20240305,162900,2074418100,11390,11390,11390,11390,0
20240305,162800,2074418100,11390,11390,11390,11390,0
20240305,162700,2074418100,11390,11390,11390,11390,0
20240305,162600,2074418100,11390,11390,11390,11390,0
20240305,162500,2074418100,11390,11390,11390,11390,0
20240305,162400,2074418100,11390,11390,11390,11390,0
20240305,162300,2074418100,11390,11390,11390,11390,0
20240305,162200,2074418100,11390,11390,11390,11390,0
20240305,162100,2074418100,11390,11390,11390,11390,0
20240305,162000,2074418100,11390,11390,11390,11390,0
20240305,161900,2074418100,11390,11390,11390,11390,0
20240305,161800,2074418100,11390,11390,11390,11390,0
20240305,161700,2074418100,11390,11390,11390,11390,0
20240305,161600,2074418100,11390,11390,11390,11390,0
20240305,161500,2074418100,11390,11390,11390,11390,0
20240305,161400,2074418100,11390,11390,11390,11390,0
20240305,161300,2074418100,11390,11390,11390,11390,0
20240305,161200,2074418100,11390,11390,11390,11390,0
20240305,161100,2074418100,11390,11390,11390,11390,0
20240305,161000,2074418100,11390,11390,11390,11390,0
20240305,160900,2074418100,11390,11390,11390,11390,0
20240305,160800,2074418100,11390,11390,11390,11390,0
20240305,160700,2074418100,11390,11390,11390,11390,0
20240305,160600,2074418100,11390,11390,11390,11390,0
20240305,160500,2074418100,11390,11390,11390,11390,4592
20240305,160400,2074418100,11390,11390,11390,11390,0
20240305,160300,2074418100,11390,11390,11390,11390,0
20240305,160200,2074418100,11390,11390,11390,11390,0
20240305,160100,2074418100,11390,11390,11390,11390,0
20240305,160000,2074418100,11390,11390,11390,11390,0
20240305,155900,2074418100,11390,11390,11390,11390,0
20240305,155800,2074418100,11390,11390,11390,11390,0
20240305,155700,2074418100,11390,11390,11390,11390,0
20240305,155600,2074418100,11390,11390,11390,11390,0
20240305,155500,2074418100,11390,11390,11390,11390,0
20240305,155400,2074418100,11390,11390,11390,11390,0
20240305,155300,2074418100,11390,11390,11390,11390,0
20240305,155200,2074418100,11390,11390,11390,11390,0
20240305,155100,2074418100,11390,11390,11390,11390,0
20240305,155000,2074418100,11390,11390,11390,11390,0
20240305,154900,2074418100,11390,11390,11390,11390,0
20240305,154800,2074418100,11390,11390,11390,11390,0
20240305,154700,2074418100,11390,11390,11390,11390,0
20240305,154600,2074418100,11390,11390,11390,11390,0
20240305,154500,2074418100,11390,11390,11390,11390,0
20240305,154400,2074418100,11390,11390,11390,11390,0
20240305,154300,2074418100,11390,11390,11390,11390,0
20240305,154200,2074418100,11390,11390,11390,11390,0
20240305,154100,2074418100,11390,11390,11390,11390,0
20240305,154000,2074418100,11390,11390,11390,11390,0
20240305,153900,2074418100,11390,11390,11390,11390,0
20240305,153800,2074418100,11390,11390,11390,11390,0
20240305,153700,2074418100,11390,11390,11390,11390,0
20240305,153600,2074418100,11390,11390,11390,11390,0
20240305,153500,2074418100,11390,11390,11390,11390,4592
20240305,153400,2074418100,11390,11390,11390,11390,0
20240305,153300,2074418100,11390,11390,11390,11390,0
20240305,153200,2074418100,11390,11390,11390,11390,0
20240305,153100,2074418100,11390,11390,11390,11390,0
20240305,153000,2074418100,11390,11390,11390,11390,4592
20240305,152900,2022115220,11390,11390,11390,11390,0
20240305,152800,2022115220,11390,11390,11390,11390,0
20240305,152700,2022115220,11390,11390,11390,11390,0
20240305,152600,2022115220,11390,11390,11390,11390,0
20240305,152500,2022115220,11390,11390,11390,11390,0
20240305,152400,2022115220,11390,11390,11390,11390,0
20240305,152300,2022115220,11390,11390,11390,11390,0
20240305,152200,2022115220,11390,11390,11390,11390,0
20240305,152100,2022115220,11390,11390,11390,11390,0
20240305,152000,2022115220,11390,11390,11390,11390,0
20240305,151900,2022115220,11390,11390,11390,11380,639
20240305,151800,2014842750,11390,11380,11390,11380,259
20240305,151700,2011895310,11380,11380,11380,11370,416
20240305,151600,2007162750,11380,11370,11380,11370,108
20240305,151500,2005934560,11380,11390,11390,11380,411
20240305,151400,2001257070,11390,11380,11390,11370,402
20240305,151300,1996684250,11370,11380,11380,11370,202
20240305,151200,1994385910,11380,11380,11380,11380,153
20240305,151100,1992644770,11380,11380,11380,11380,735
20240305,151000,1984280470,11380,11370,11380,11370,146
20240305,150900,1982620150,11380,11380,11380,11370,114
20240305,150800,1981323240,11380,11390,11390,11380,2939
20240305,150700,1947877030,11390,11390,11390,11380,190
20240305,150600,1945713820,11390,11390,11400,11390,299
20240305,150500,1942308200,11390,11390,11390,11390,282
20240305,150400,1939096220,11390,11390,11390,11390,596
20240305,150300,1932307780,11400,11390,11400,11390,533
20240305,150200,1926236880,11390,11390,11390,11380,950
20240305,150100,1915417900,11390,11390,11400,11390,77
20240305,150000,1914540860,11390,11390,11400,11390,69
20240305,145900,1913754920,11400,11380,11400,11380,1459
20240305,145800,1897136880,11380,11390,11390,11380,361
20240305,145700,1893028300,11390,11390,11390,11380,134
20240305,145600,1891503220,11390,11390,11390,11380,210
20240305,145500,1889113350,11380,11400,11400,11380,3574
20240305,145400,1848405560,11390,11390,11390,11390,229
20240305,145300,1845797250,11400,11390,11400,11390,66
20240305,145200,1845044890,11390,11390,11400,11390,144
20240305,145100,1843404660,11390,11390,11400,11390,264
20240305,145000,1840397660,11390,11390,11400,11390,249
20240305,144900,1837561540,11400,11390,11400,11390,319
20240305,144800,1833927440,11390,11400,11400,11390,702
20240305,144700,1825931510,11390,11390,11400,11390,90
20240305,144600,1824906400,11400,11390,11400,11390,21
20240305,144500,1824667140,11400,11390,11400,11390,52
20240305,144400,1824074350,11390,11400,11400,11390,280
20240305,144300,1820884030,11390,11390,11400,11390,27
20240305,144200,1820576470,11400,11390,11400,11390,22
20240305,144100,1820325880,11390,11400,11400,11390,90
20240305,144000,1819300200,11400,11400,11400,11390,7
20240305,143900,1819220450,11400,11390,11400,11390,236
20240305,143800,1816532350,11400,11400,11400,11400,204
20240305,143700,1814206750,11400,11390,11400,11390,181
20240305,143600,1812145150,11400,11400,11400,11390,7
20240305,143500,1812065390,11390,11400,11400,11390,12
20240305,143400,1811928650,11390,11400,11400,11390,437
20240305,143300,1806949220,11390,11400,11400,11390,506
20240305,143200,1801185040,11390,11390,11400,11390,99
20240305,143100,1800057390,11390,11390,11390,11390,0
20240305,143000,1800057390,11390,11400,11400,11390,146
20240305,142900,1798394100,11400,11400,11400,11390,575
20240305,142800,1791839210,11400,11390,11400,11390,184
20240305,142700,1789743130,11390,11400,11400,11390,210
20240305,142600,1787349850,11400,11400,11400,11390,20
20240305,142500,1787121910,11400,11400,11400,11390,19
20240305,142400,1786905350,11400,11400,11400,11400,1
20240305,142300,1786893950,11390,11390,11390,11390,103
20240305,142200,1785720780,11390,11400,11400,11390,7
20240305,142100,1785641030,11390,11400,11400,11390,7
20240305,142000,1785561290,11390,11390,11400,11390,203
20240305,141900,1783249000,11390,11390,11390,11390,90
20240305,141800,1782223900,11400,11400,11400,11390,66
20240305,141700,1781471550,11400,11390,11400,11390,135
20240305,141600,1779933780,11400,11400,11400,11390,31
20240305,141500,1779580520,11400,11400,11400,11390,15
20240305,141400,1779409560,11400,11400,11400,11400,1
20240305,141300,1779398160,11390,11400,11400,11390,610
20240305,141200,1772444210,11390,11400,11400,11390,53
20240305,141100,1771840280,11400,11390,11400,11390,40
20240305,141000,1771384630,11390,11390,11400,11390,168
20240305,140900,1769471030,11400,11400,11400,11390,1092
20240305,140800,1757033050,11390,11380,11390,11380,3835
20240305,140700,1713352450,11390,11380,11390,11380,29
20240305,140600,1713022370,11380,11380,11390,11380,99
20240305,140500,1711895690,11390,11380,11390,11380,84
20240305,140400,1710939740,11380,11380,11390,11380,736
20240305,140300,1702564040,11390,11380,11390,11380,231
20240305,140200,1699935230,11380,11390,11390,11380,80
20240305,140100,1699024820,11380,11380,11380,11380,1375
20240305,140000,1683377320,11380,11380,11390,11380,135
20240305,135900,1681840990,11390,11390,11390,11380,545
20240305,135800,1675633490,11390,11380,11390,11380,6
20240305,135700,1675565200,11390,11390,11390,11380,94
20240305,135600,1674495150,11380,11390,11390,11380,467
20240305,135500,1669176880,11380,11380,11380,11370,246
20240305,135400,1666377450,11380,11380,11380,11370,90
20240305,135300,1665353300,11390,11370,11390,11370,224
20240305,135200,1662805200,11380,11380,11380,11370,303
20240305,135100,1659359500,11380,11380,11380,11380,310
20240305,135000,1655831700,11380,11380,11390,11370,692
20240305,134900,1647956930,11380,11380,11380,11380,3
20240305,134800,1647922790,11380,11380,11380,11370,19
20240305,134700,1647706650,11380,11380,11380,11370,18
20240305,134600,1647501860,11380,11370,11380,11370,208
20240305,134500,1645134870,11370,11380,11380,11370,106
20240305,134400,1643928620,11380,11380,11380,11370,239
20240305,134300,1641208840,11380,11380,11380,11370,39
20240305,134200,1640765060,11380,11380,11380,11380,22
20240305,134100,1640514700,11380,11380,11380,11370,98
20240305,134000,1639399560,11380,11380,11390,11380,116
20240305,133900,1638079470,11390,11390,11390,11380,112
20240305,133800,1636804890,11380,11380,11380,11380,65
20240305,133700,1636065190,11380,11380,11380,11380,124
20240305,133600,1634654070,11380,11380,11380,11370,865
20240305,133500,1624810410,11380,11380,11380,11370,69
20240305,133400,1624025200,11370,11380,11380,11370,63
20240305,133300,1623308300,11380,11380,11380,11370,197
20240305,133200,1621067400,11380,11370,11380,11370,346
20240305,133100,1617130240,11380,11370,11380,11370,137
20240305,133000,1615572530,11370,11370,11370,11370,86
20240305,132900,1614594710,11380,11380,11380,11370,7
20240305,132800,1614515090,11380,11380,11380,11370,320
20240305,132700,1610874560,11380,11380,11380,11370,43
20240305,132600,1610385260,11370,11380,11380,11370,536
20240305,132500,1604285840,11380,11370,11380,11370,589
20240305,132400,1597584820,11380,11380,11380,11370,53
20240305,132300,1596981910,11380,11380,11380,11370,284
20240305,132200,1593750230,11370,11380,11380,11370,2251
20240305,132100,1568153200,11380,11380,11380,11370,459
20240305,132000,1562930460,11380,11380,11390,11370,1079
20240305,131900,1550652010,11380,11380,11380,11380,2475
20240305,131800,1522486510,11380,11380,11380,11380,107
20240305,131700,1521268850,11390,11390,11390,11380,2858
20240305,131600,1488716350,11390,11400,11400,11390,138
20240305,131500,1487144500,11400,11400,11400,11390,105
20240305,131400,1485948520,11390,11400,11400,11390,27
20240305,131300,1485640970,11390,11400,11400,11390,138
20240305,131200,1484067820,11400,11400,11400,11390,9
20240305,131100,1483965270,11400,11390,11400,11390,97
20240305,131000,1482860420,11390,11390,11390,11390,158
20240305,130900,1481060800,11390,11400,11400,11390,52
20240305,130800,1480468500,11400,11390,11400,11390,110
20240305,130700,1479214780,11390,11390,11390,11390,182
20240305,130600,1477141800,11390,11390,11390,11390,4
20240305,130500,1477096240,11390,11400,11400,11390,15
20240305,130400,1476925340,11390,11390,11400,11390,195
20240305,130300,1474704140,11390,11400,11400,11390,390
20240305,130200,1470261880,11400,11420,11420,11400,2835
20240305,130100,1437940220,11410,11400,11410,11400,325
20240305,130000,1434232390,11400,11400,11410,11400,78
20240305,125900,1433343110,11400,11420,11420,11400,365
20240305,125800,1429179500,11410,11410,11420,11410,244
20240305,125700,1426395450,11420,11420,11420,11420,16
20240305,125600,1426212730,11410,11410,11410,11410,0
20240305,125500,1426212730,11410,11410,11420,11410,11
20240305,125400,1426087210,11410,11410,11410,11410,374
20240305,125300,1421819870,11410,11420,11420,11410,401
20240305,125200,1417244450,11420,11410,11420,11410,140
20240305,125100,1415646320,11410,11390,11410,11390,575
20240305,125000,1409091190,11390,11400,11400,11390,240
20240305,124900,1406356270,11400,11400,11400,11390,19
20240305,124800,1406139680,11400,11400,11400,11400,56
20240305,124700,1405501280,11400,11400,11400,11400,308
20240305,124600,1401990080,11400,11400,11400,11400,334
20240305,124500,1398182480,11400,11400,11400,11400,51
20240305,124400,1397601080,11400,11390,11400,11390,368
20240305,124300,1393409460,11400,11400,11400,11400,124
20240305,124200,1391995860,11400,11400,11400,11400,1
20240305,124100,1391984460,11400,11390,11400,11390,126
20240305,124000,1390548600,11390,11390,11400,11390,188
20240305,123900,1388407070,11400,11400,11400,11400,12
20240305,123800,1388270270,11400,11400,11400,11400,30
20240305,123700,1387928270,11400,11400,11400,11400,201
20240305,123600,1385636870,11400,11410,11410,11400,581
20240305,123500,1379008470,11400,11420,11420,11400,1519
20240305,123400,1361687690,11410,11400,11420,11400,2668
20240305,123300,1331259290,11400,11400,11400,11400,1818
20240305,123200,1310534090,11400,11400,11400,11400,0
20240305,123100,1310534090,11400,11390,11400,11390,437
20240305,123000,1305556540,11390,11390,11400,11390,105
20240305,122900,1304360270,11400,11400,11400,11400,4
20240305,122800,1304314670,11400,11400,11400,11390,342
20240305,122700,1300418870,11390,11390,11400,11390,1467
20240305,122600,1283708730,11390,11400,11400,11390,10
20240305,122500,1283594820,11400,11400,11400,11400,52
20240305,122400,1283002020,11390,11400,11400,11390,59
20240305,122300,1282329650,11390,11390,11390,11390,37
20240305,122200,1281908220,11400,11400,11400,11390,63
20240305,122100,1281190040,11400,11390,11400,11390,62
20240305,122000,1280483820,11390,11410,11420,11390,21274
20240305,121900,1037893560,11420,11420,11420,11420,10
20240305,121800,1037779360,11420,11420,11420,11420,539
20240305,121700,1031623980,11410,11420,11420,11410,226
20240305,121600,1029043900,11420,11420,11420,11420,52
20240305,121500,1028450060,11420,11420,11420,11410,98
20240305,121400,1027331580,11420,11410,11420,11410,187
20240305,121300,1025197770,11420,11420,11420,11420,2
20240305,121200,1025174930,11420,11420,11420,11420,221
20240305,121100,1022651110,11410,11410,11420,11410,68
20240305,121000,1021875210,11410,11420,11420,11410,261
20240305,120900,1018896790,11420,11420,11420,11420,58
20240305,120800,1018234430,11420,11420,11420,11420,17
20240305,120700,1018040290,11410,11420,11420,11410,65
20240305,120600,1017298220,11420,11410,11420,11410,234
20240305,120500,1014628220,11420,11410,11420,11410,288
20240305,120400,1011340530,11410,11420,11420,11410,28
20240305,120300,1011021000,11420,11420,11420,11420,10
20240305,120200,1010906800,11420,11420,11420,11420,95
20240305,120100,1009821900,11420,11410,11420,11410,293
20240305,120000,1006476660,11410,11410,11420,11410,94
20240305,115900,1005404040,11410,11420,11420,11410,41
20240305,115800,1004936040,11410,11420,11420,11410,195
20240305,115700,1002711080,11410,11420,11420,11410,76
20240305,115600,1001843800,11420,11420,11420,11410,80
20240305,115500,1000930270,11420,11420,11420,11410,707
20240305,115400,992856360,11420,11420,11420,11410,52
20240305,115300,992262760,11420,11420,11420,11410,1097
20240305,115200,979735050,11410,11410,11420,11410,12
20240305,115100,979598120,11410,11410,11420,11410,131
20240305,115000,978102640,11410,11410,11420,11410,293
20240305,114900,974759480,11420,11410,11420,11410,9
20240305,114800,974656770,11420,11410,11420,11410,1477
20240305,114700,957804190,11410,11410,11420,11410,230
20240305,114600,955179860,11410,11410,11410,11410,2
20240305,114500,955157040,11410,11410,11420,11410,14
20240305,114400,954997260,11410,11410,11420,11410,253
20240305,114300,952110520,11420,11410,11420,11410,104
20240305,114200,950923860,11410,11410,11410,11410,1010
20240305,114100,939399760,11410,11410,11420,11410,91
20240305,114000,938361380,11410,11420,11420,11410,86
20240305,113900,937380040,11420,11410,11420,11410,24
20240305,113800,937105980,11410,11420,11420,11410,37
20240305,113700,936683800,11410,11420,11420,11410,158
20240305,113600,934879490,11410,11410,11420,11410,103
20240305,113500,933703270,11410,11420,11420,11410,169
20240305,113400,931774940,11420,11410,11420,11410,105
20240305,113300,930576860,11420,11410,11420,11410,308
20240305,113200,927062560,11410,11420,11420,11410,4940
20240305,113100,870670150,11420,11420,11430,11420,98
20240305,113000,869550970,11420,11420,11420,11420,102
20240305,112900,868386130,11430,11430,11430,11420,753
20240305,112800,859779360,11430,11430,11430,11420,1599
20240305,112700,841503060,11440,11430,11440,11430,578
20240305,112600,834896470,11430,11430,11440,11430,39
20240305,112500,834450600,11440,11430,11440,11430,34
20240305,112400,834061970,11430,11440,11440,11430,421
20240305,112300,829245800,11430,11440,11440,11430,354
20240305,112200,825199520,11430,11440,11440,11430,28
20240305,112100,824879460,11430,11430,11430,11430,58
20240305,112000,824216520,11430,11430,11440,11430,133
20240305,111900,822696110,11440,11430,11440,11430,161
20240305,111800,820855480,11430,11440,11440,11430,61
20240305,111700,820157670,11430,11430,11440,11430,277
20240305,111600,816988870,11440,11440,11440,11430,163
20240305,111500,815125760,11430,11430,11440,11430,335
20240305,111400,811296690,11440,11440,11440,11430,143
20240305,111300,809660830,11430,11440,11440,11430,33
20240305,111200,809283580,11430,11430,11440,11430,39
20240305,111100,808837480,11440,11430,11440,11430,96
20240305,111000,807739840,11430,11440,11440,11430,128
20240305,110900,806276760,11430,11440,11440,11430,18
20240305,110800,806070880,11440,11440,11440,11430,53
20240305,110700,805465050,11430,11430,11430,11430,41
20240305,110600,804996420,11430,11440,11440,11430,40
20240305,110500,804539120,11440,11440,11440,11430,200
20240305,110400,802252960,11440,11430,11440,11430,412
20240305,110300,797539690,11440,11430,11440,11430,36
20240305,110200,797128170,11430,11430,11440,11430,29
20240305,110100,796796550,11430,11430,11440,11430,208
20240305,110000,794418860,11430,11430,11440,11430,88
20240305,105900,793412950,11430,11430,11440,11430,663
20240305,105800,785828730,11440,11440,11440,11430,166
20240305,105700,783931250,11440,11440,11440,11430,146
20240305,105600,782261020,11430,11440,11440,11430,303
20240305,105500,778795030,11440,11440,11440,11430,365
20240305,105400,774619450,11440,11440,11440,11430,5
20240305,105300,774562270,11430,11430,11440,11430,352
20240305,105200,770538820,11430,11430,11440,11430,149
20240305,105100,768835740,11430,11430,11440,11430,180
20240305,105000,766778300,11430,11440,11440,11430,1107
20240305,104900,754124310,11430,11430,11440,11430,7
20240305,104800,754044290,11430,11450,11450,11430,2083
20240305,104700,730214790,11440,11440,11440,11440,22
20240305,104600,729963110,11450,11440,11450,11440,181
20240305,104500,727892390,11450,11450,11450,11440,749
20240305,104400,719316400,11450,11440,11450,11440,36
20240305,104300,718904460,11450,11440,11450,11440,189
20240305,104200,716742200,11440,11450,11450,11440,30
20240305,104100,716398960,11440,11440,11450,11440,203
20240305,104000,714076540,11440,11440,11450,11440,88
20240305,103900,713069680,11450,11440,11450,11440,112
20240305,103800,711788380,11450,11440,11450,11440,37
20240305,103700,711365050,11450,11450,11450,11440,185
20240305,103600,709246820,11450,11450,11460,11450,306
20240305,103500,705743110,11450,11450,11450,11450,8
20240305,103400,705651510,11450,11460,11460,11450,2964
20240305,103300,671713650,11450,11460,11460,11450,4772
20240305,103200,617073250,11460,11450,11460,11450,120
20240305,103100,615698520,11450,11450,11460,11450,114
20240305,103000,614393090,11450,11460,11470,11450,493
20240305,102900,608744180,11470,11460,11470,11460,355
20240305,102800,604675860,11460,11470,11470,11460,37
20240305,102700,604251730,11470,11460,11470,11460,197
20240305,102600,601993610,11460,11460,11470,11450,1233
20240305,102500,587863430,11470,11470,11470,11460,37
20240305,102400,587439260,11460,11460,11460,11460,309
20240305,102300,583898120,11470,11460,11470,11460,36
20240305,102200,583485390,11460,11460,11470,11460,39
20240305,102100,583038360,11460,11460,11470,11460,317
20240305,102000,579405040,11460,11470,11470,11460,105
20240305,101900,578201540,11470,11470,11470,11460,12
20240305,101800,578063930,11470,11460,11470,11450,1708
20240305,101700,558490460,11470,11470,11470,11460,511
20240305,101600,552629370,11460,11460,11460,11460,2
20240305,101500,552606450,11470,11470,11480,11460,329
20240305,101400,548833840,11470,11480,11480,11470,46
20240305,101300,548306100,11480,11500,11500,11460,4744
20240305,101200,493907300,11490,11480,11490,11480,707
20240305,101100,485785410,11480,11480,11490,11480,197
20240305,101000,483523840,11480,11480,11490,11480,1460
20240305,100900,466762990,11480,11480,11490,11480,172
20240305,100800,464786770,11490,11490,11490,11480,40
20240305,100700,464327400,11490,11490,11490,11480,17
20240305,100600,464132180,11490,11480,11490,11480,266
20240305,100500,461078480,11480,11480,11490,11480,228
20240305,100400,458460470,11490,11490,11490,11480,49
20240305,100300,457897910,11490,11480,11490,11480,179
20240305,100200,455841360,11480,11480,11490,11480,301
20240305,100100,452385400,11480,11480,11490,11480,223
20240305,100000,449825350,11480,11490,11500,11480,134
20240305,095900,448285710,11500,11480,11500,11480,549
20240305,095800,441977890,11490,11500,11500,11490,477
20240305,095700,436497150,11490,11490,11500,11490,131
20240305,095600,434991540,11490,11490,11490,11490,23
20240305,095500,434727270,11500,11500,11500,11490,3
20240305,095400,434692780,11500,11490,11500,11490,68
20240305,095300,433911450,11490,11490,11490,11490,1
20240305,095200,433899960,11490,11490,11500,11490,540
20240305,095100,427695350,11490,11500,11500,11490,104
20240305,095000,426499770,11500,11500,11510,11500,283
20240305,094900,423245260,11500,11500,11500,11490,280
20240305,094800,420027860,11500,11500,11510,11500,289
20240305,094700,416704090,11510,11510,11510,11500,38
20240305,094600,416266820,11510,11500,11510,11500,425
20240305,094500,411379300,11500,11500,11510,11500,337
20240305,094400,407502760,11510,11500,11510,11500,421
20240305,094300,402658090,11500,11510,11510,11500,295
20240305,094200,399263570,11510,11510,11510,11510,1248
20240305,094100,384899090,11510,11520,11520,11510,429
20240305,094000,379958840,11520,11530,11530,11520,109
20240305,093900,378703150,11520,11520,11520,11520,766
20240305,093800,369878830,11520,11510,11520,11510,850
20240305,093700,360087650,11510,11520,11530,11500,574
20240305,093600,353477740,11520,11490,11520,11490,1901
20240305,093500,331609360,11490,11490,11500,11490,457
20240305,093400,326357990,11490,11500,11500,11480,1731
20240305,093300,306462050,11500,11480,11500,11480,168
20240305,093200,304530130,11480,11460,11480,11460,610
20240305,093100,297531720,11460,11460,11480,11460,152
20240305,093000,295789060,11460,11470,11480,11460,654
20240305,092900,288291680,11470,11470,11470,11470,268
20240305,092800,285217720,11470,11480,11480,11470,108
20240305,092700,283978910,11480,11470,11480,11470,2
20240305,092600,283955960,11460,11470,11470,11460,92
20240305,092500,282900770,11470,11490,11490,11460,416
20240305,092400,278127150,11470,11450,11480,11440,1158
20240305,092300,264861650,11450,11430,11450,11430,163
20240305,092200,262996810,11430,11450,11450,11430,2275
20240305,092100,236975800,11440,11450,11450,11440,384
20240305,092000,232579540,11450,11460,11470,11450,207
20240305,091900,230209140,11470,11450,11470,11450,108
20240305,091800,228972500,11480,11450,11480,11440,261
20240305,091700,225983300,11480,11490,11490,11450,3758
20240305,091600,182915420,11480,11490,11500,11480,740
20240305,091500,174418200,11480,11500,11500,11480,2345
20240305,091400,147468460,11490,11490,11490,11490,12
20240305,091300,147330580,11490,11490,11490,11480,185
20240305,091200,145205970,11500,11490,11500,11480,288
20240305,091100,141899480,11490,11500,11520,11490,432
20240305,091000,136931550,11500,11510,11530,11490,1070
20240305,090900,124597770,11520,11470,11540,11470,1983
20240305,090800,101783580,11460,11460,11490,11460,593
20240305,090700,94986490,11450,11450,11500,11440,791
20240305,090600,85931640,11470,11500,11500,11440,151
20240305,090500,84201300,11430,11460,11460,11430,622
20240305,090400,77080240,11460,11440,11460,11430,492
20240305,090300,71447350,11420,11420,11440,11420,1337
20240305,090200,56177330,11420,11430,11430,11420,656
20240305,090100,48679750,11420,11410,11490,11410,632
20240305,090000,41458610,11410,11510,11510,11410,3608