KissMeData/034220/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,191500,6235922490,10910,10910,10910,10910,31245
20240311,191400,6235922490,10910,10910,10910,10910,0
20240311,191300,6235922490,10910,10910,10910,10910,0
20240311,191200,6235922490,10910,10910,10910,10910,0
20240311,191100,6235922490,10910,10910,10910,10910,0
20240311,191000,6235922490,10910,10910,10910,10910,0
20240311,190900,6235922490,10910,10910,10910,10910,0
20240311,190800,6235922490,10910,10910,10910,10910,0
20240311,190700,6235922490,10910,10910,10910,10910,0
20240311,190600,6235922490,10910,10910,10910,10910,0
20240311,190500,6235922490,10910,10910,10910,10910,0
20240311,190400,6235922490,10910,10910,10910,10910,0
20240311,190300,6235922490,10910,10910,10910,10910,0
20240311,190200,6235922490,10910,10910,10910,10910,0
20240311,190100,6235922490,10910,10910,10910,10910,0
20240311,190000,6235922490,10910,10910,10910,10910,0
20240311,185900,6235922490,10910,10910,10910,10910,0
20240311,185800,6235922490,10910,10910,10910,10910,0
20240311,185700,6235922490,10910,10910,10910,10910,0
20240311,185600,6235922490,10910,10910,10910,10910,0
20240311,185500,6235922490,10910,10910,10910,10910,0
20240311,185400,6235922490,10910,10910,10910,10910,0
20240311,185300,6235922490,10910,10910,10910,10910,0
20240311,185200,6235922490,10910,10910,10910,10910,0
20240311,185100,6235922490,10910,10910,10910,10910,0
20240311,185000,6235922490,10910,10910,10910,10910,0
20240311,184900,6235922490,10910,10910,10910,10910,0
20240311,184800,6235922490,10910,10910,10910,10910,0
20240311,184700,6235922490,10910,10910,10910,10910,0
20240311,184600,6235922490,10910,10910,10910,10910,0
20240311,184500,6235922490,10910,10910,10910,10910,31245
20240311,184400,6235922490,10910,10910,10910,10910,0
20240311,184300,6235922490,10910,10910,10910,10910,0
20240311,184200,6235922490,10910,10910,10910,10910,0
20240311,184100,6235922490,10910,10910,10910,10910,0
20240311,184000,6235922490,10910,10910,10910,10910,0
20240311,183900,6235922490,10910,10910,10910,10910,0
20240311,183800,6235922490,10910,10910,10910,10910,0
20240311,183700,6235922490,10910,10910,10910,10910,0
20240311,183600,6235922490,10910,10910,10910,10910,0
20240311,183500,6235922490,10910,10910,10910,10910,0
20240311,183400,6235922490,10910,10910,10910,10910,0
20240311,183300,6235922490,10910,10910,10910,10910,0
20240311,183200,6235922490,10910,10910,10910,10910,0
20240311,183100,6235922490,10910,10910,10910,10910,0
20240311,183000,6235922490,10910,10910,10910,10910,0
20240311,182900,6235922490,10910,10910,10910,10910,0
20240311,182800,6235922490,10910,10910,10910,10910,0
20240311,182700,6235922490,10910,10910,10910,10910,0
20240311,182600,6235922490,10910,10910,10910,10910,0
20240311,182500,6235922490,10910,10910,10910,10910,0
20240311,182400,6235922490,10910,10910,10910,10910,0
20240311,182300,6235922490,10910,10910,10910,10910,0
20240311,182200,6235922490,10910,10910,10910,10910,0
20240311,182100,6235922490,10910,10910,10910,10910,0
20240311,182000,6235922490,10910,10910,10910,10910,0
20240311,181900,6235922490,10910,10910,10910,10910,0
20240311,181800,6235922490,10910,10910,10910,10910,0
20240311,181700,6235922490,10910,10910,10910,10910,0
20240311,181600,6235922490,10910,10910,10910,10910,0
20240311,181500,6235922490,10910,10910,10910,10910,31245
20240311,181400,6235922490,10910,10910,10910,10910,0
20240311,181300,6235922490,10910,10910,10910,10910,0
20240311,181200,6235922490,10910,10910,10910,10910,0
20240311,181100,6235922490,10910,10910,10910,10910,0
20240311,181000,6235922490,10910,10910,10910,10910,0
20240311,180900,6235922490,10910,10910,10910,10910,0
20240311,180800,6235922490,10910,10910,10910,10910,0
20240311,180700,6235922490,10910,10910,10910,10910,0
20240311,180600,6235922490,10910,10910,10910,10910,0
20240311,180500,6235922490,10910,10910,10910,10910,0
20240311,180400,6235922490,10910,10910,10910,10910,0
20240311,180300,6235922490,10910,10910,10910,10910,0
20240311,180200,6235922490,10910,10910,10910,10910,0
20240311,180100,6235922490,10910,10910,10910,10910,0
20240311,180000,6235922490,10910,10910,10910,10910,0
20240311,175900,6235922490,10910,10910,10910,10910,0
20240311,175800,6235922490,10910,10910,10910,10910,0
20240311,175700,6235922490,10910,10910,10910,10910,0
20240311,175600,6235922490,10910,10910,10910,10910,0
20240311,175500,6235922490,10910,10910,10910,10910,0
20240311,175400,6235922490,10910,10910,10910,10910,0
20240311,175300,6235922490,10910,10910,10910,10910,0
20240311,175200,6235922490,10910,10910,10910,10910,0
20240311,175100,6235922490,10910,10910,10910,10910,0
20240311,175000,6235922490,10910,10910,10910,10910,0
20240311,174900,6235922490,10910,10910,10910,10910,0
20240311,174800,6235922490,10910,10910,10910,10910,0
20240311,174700,6235922490,10910,10910,10910,10910,0
20240311,174600,6235922490,10910,10910,10910,10910,0
20240311,174500,6235922490,10910,10910,10910,10910,31245
20240311,174400,6235922490,10910,10910,10910,10910,0
20240311,174300,6235922490,10910,10910,10910,10910,0
20240311,174200,6235922490,10910,10910,10910,10910,0
20240311,174100,6235922490,10910,10910,10910,10910,0
20240311,174000,6235922490,10910,10910,10910,10910,0
20240311,173900,6235922490,10910,10910,10910,10910,0
20240311,173800,6235922490,10910,10910,10910,10910,0
20240311,173700,6235922490,10910,10910,10910,10910,0
20240311,173600,6235922490,10910,10910,10910,10910,0
20240311,173500,6235922490,10910,10910,10910,10910,0
20240311,173400,6235922490,10910,10910,10910,10910,0
20240311,173300,6235922490,10910,10910,10910,10910,0
20240311,173200,6235922490,10910,10910,10910,10910,0
20240311,173100,6235922490,10910,10910,10910,10910,0
20240311,173000,6235922490,10910,10910,10910,10910,0
20240311,172900,6235922490,10910,10910,10910,10910,0
20240311,172800,6235922490,10910,10910,10910,10910,0
20240311,172700,6235922490,10910,10910,10910,10910,0
20240311,172600,6235922490,10910,10910,10910,10910,0
20240311,172500,6235922490,10910,10910,10910,10910,0
20240311,172400,6235922490,10910,10910,10910,10910,0
20240311,172300,6235922490,10910,10910,10910,10910,0
20240311,172200,6235922490,10910,10910,10910,10910,0
20240311,172100,6235922490,10910,10910,10910,10910,0
20240311,172000,6235922490,10910,10910,10910,10910,0
20240311,171900,6235922490,10910,10910,10910,10910,0
20240311,171800,6235922490,10910,10910,10910,10910,0
20240311,171700,6235922490,10910,10910,10910,10910,0
20240311,171600,6235922490,10910,10910,10910,10910,0
20240311,171500,6235922490,10910,10910,10910,10910,31245
20240311,171400,6235922490,10910,10910,10910,10910,0
20240311,171300,6235922490,10910,10910,10910,10910,0
20240311,171200,6235922490,10910,10910,10910,10910,0
20240311,171100,6235922490,10910,10910,10910,10910,0
20240311,171000,6235922490,10910,10910,10910,10910,0
20240311,170900,6235922490,10910,10910,10910,10910,0
20240311,170800,6235922490,10910,10910,10910,10910,0
20240311,170700,6235922490,10910,10910,10910,10910,0
20240311,170600,6235922490,10910,10910,10910,10910,0
20240311,170500,6235922490,10910,10910,10910,10910,0
20240311,170400,6235922490,10910,10910,10910,10910,0
20240311,170300,6235922490,10910,10910,10910,10910,0
20240311,170200,6235922490,10910,10910,10910,10910,0
20240311,170100,6235922490,10910,10910,10910,10910,0
20240311,170000,6235922490,10910,10910,10910,10910,0
20240311,165900,6235922490,10910,10910,10910,10910,0
20240311,165800,6235922490,10910,10910,10910,10910,0
20240311,165700,6235922490,10910,10910,10910,10910,0
20240311,165600,6235922490,10910,10910,10910,10910,0
20240311,165500,6235922490,10910,10910,10910,10910,0
20240311,165400,6235922490,10910,10910,10910,10910,0
20240311,165300,6235922490,10910,10910,10910,10910,0
20240311,165200,6235922490,10910,10910,10910,10910,0
20240311,165100,6235922490,10910,10910,10910,10910,0
20240311,165000,6235922490,10910,10910,10910,10910,0
20240311,164900,6235922490,10910,10910,10910,10910,0
20240311,164800,6235922490,10910,10910,10910,10910,0
20240311,164700,6235922490,10910,10910,10910,10910,0
20240311,164600,6235922490,10910,10910,10910,10910,0
20240311,164500,6235922490,10910,10910,10910,10910,31245
20240311,164400,6235922490,10910,10910,10910,10910,0
20240311,164300,6235922490,10910,10910,10910,10910,0
20240311,164200,6235922490,10910,10910,10910,10910,0
20240311,164100,6235922490,10910,10910,10910,10910,0
20240311,164000,6235922490,10910,10910,10910,10910,0
20240311,163900,6235922490,10910,10910,10910,10910,0
20240311,163800,6235922490,10910,10910,10910,10910,0
20240311,163700,6235922490,10910,10910,10910,10910,0
20240311,163600,6235922490,10910,10910,10910,10910,0
20240311,163500,6235922490,10910,10910,10910,10910,0
20240311,163400,6235922490,10910,10910,10910,10910,0
20240311,163300,6235922490,10910,10910,10910,10910,0
20240311,163200,6235922490,10910,10910,10910,10910,0
20240311,163100,6235922490,10910,10910,10910,10910,0
20240311,163000,6235922490,10910,10910,10910,10910,0
20240311,162900,6235922490,10910,10910,10910,10910,0
20240311,162800,6235922490,10910,10910,10910,10910,0
20240311,162700,6235922490,10910,10910,10910,10910,0
20240311,162600,6235922490,10910,10910,10910,10910,0
20240311,162500,6235922490,10910,10910,10910,10910,0
20240311,162400,6235922490,10910,10910,10910,10910,0
20240311,162300,6235922490,10910,10910,10910,10910,0
20240311,162200,6235922490,10910,10910,10910,10910,0
20240311,162100,6235922490,10910,10910,10910,10910,0
20240311,162000,6235922490,10910,10910,10910,10910,0
20240311,161900,6235922490,10910,10910,10910,10910,0
20240311,161800,6235922490,10910,10910,10910,10910,0
20240311,161700,6235922490,10910,10910,10910,10910,0
20240311,161600,6235922490,10910,10910,10910,10910,0
20240311,161500,6235922490,10910,10910,10910,10910,31245
20240311,161400,6235922490,10910,10910,10910,10910,0
20240311,161300,6235922490,10910,10910,10910,10910,0
20240311,161200,6235922490,10910,10910,10910,10910,0
20240311,161100,6235922490,10910,10910,10910,10910,0
20240311,161000,6235922490,10910,10910,10910,10910,0
20240311,160900,6235922490,10910,10910,10910,10910,0
20240311,160800,6235922490,10910,10910,10910,10910,0
20240311,160700,6235922490,10910,10910,10910,10910,0
20240311,160600,6235922490,10910,10910,10910,10910,0
20240311,160500,6235922490,10910,10910,10910,10910,0
20240311,160400,6235922490,10910,10910,10910,10910,0
20240311,160300,6235922490,10910,10910,10910,10910,0
20240311,160200,6235922490,10910,10910,10910,10910,0
20240311,160100,6235922490,10910,10910,10910,10910,0
20240311,160000,6235922490,10910,10910,10910,10910,0
20240311,155900,6235922490,10910,10910,10910,10910,0
20240311,155800,6235922490,10910,10910,10910,10910,0
20240311,155700,6235922490,10910,10910,10910,10910,0
20240311,155600,6235922490,10910,10910,10910,10910,0
20240311,155500,6235922490,10910,10910,10910,10910,0
20240311,155400,6235922490,10910,10910,10910,10910,0
20240311,155300,6235922490,10910,10910,10910,10910,0
20240311,155200,6235922490,10910,10910,10910,10910,0
20240311,155100,6235922490,10910,10910,10910,10910,0
20240311,155000,6235922490,10910,10910,10910,10910,0
20240311,154900,6235922490,10910,10910,10910,10910,0
20240311,154800,6235922490,10910,10910,10910,10910,0
20240311,154700,6235922490,10910,10910,10910,10910,0
20240311,154600,6235922490,10910,10910,10910,10910,0
20240311,154500,6235922490,10910,10910,10910,10910,31245
20240311,154400,6235922490,10910,10910,10910,10910,0
20240311,154300,6235922490,10910,10910,10910,10910,0
20240311,154200,6235922490,10910,10910,10910,10910,0
20240311,154100,6235922490,10910,10910,10910,10910,0
20240311,154000,6235922490,10910,10910,10910,10910,0
20240311,153900,6235922490,10910,10910,10910,10910,0
20240311,153800,6235922490,10910,10910,10910,10910,0
20240311,153700,6235922490,10910,10910,10910,10910,0
20240311,153600,6235922490,10910,10910,10910,10910,0
20240311,153500,6235922490,10910,10910,10910,10910,0
20240311,153400,6235922490,10910,10910,10910,10910,0
20240311,153300,6235922490,10910,10910,10910,10910,0
20240311,153200,6235922490,10910,10910,10910,10910,0
20240311,153100,6235922490,10910,10910,10910,10910,0
20240311,153000,6235922490,10910,10910,10910,10910,31245
20240311,152900,5895039540,10910,10910,10910,10910,0
20240311,152800,5895039540,10910,10910,10910,10910,0
20240311,152700,5895039540,10910,10910,10910,10910,0
20240311,152600,5895039540,10910,10910,10910,10910,0
20240311,152500,5895039540,10910,10910,10910,10910,0
20240311,152400,5895039540,10910,10910,10910,10910,0
20240311,152300,5895039540,10910,10910,10910,10910,0
20240311,152200,5895039540,10910,10910,10910,10910,0
20240311,152100,5895039540,10910,10910,10910,10910,0
20240311,152000,5895039540,10910,10910,10910,10910,0
20240311,151900,5895039540,10910,10900,10910,10890,10130
20240311,151800,5784615290,10890,10900,10900,10890,1211
20240311,151700,5771423420,10890,10880,10900,10880,3991
20240311,151600,5727958920,10890,10880,10890,10880,3027
20240311,151500,5695010230,10890,10880,10890,10880,1374
20240311,151400,5680055840,10880,10880,10890,10880,1664
20240311,151300,5661950630,10880,10870,10890,10870,4789
20240311,151200,5609864550,10870,10880,10880,10870,1702
20240311,151100,5591361840,10870,10870,10880,10870,1472
20240311,151000,5575355500,10870,10880,10880,10870,2456
20240311,150900,5548644750,10880,10880,10890,10870,1857
20240311,150800,5528448820,10870,10870,10890,10870,1452
20240311,150700,5512656800,10880,10890,10890,10870,1151
20240311,150600,5500134050,10870,10880,10880,10870,2022
20240311,150500,5478148940,10880,10890,10890,10870,2144
20240311,150400,5454837520,10890,10870,10890,10870,2414
20240311,150300,5428583140,10880,10890,10890,10870,1310
20240311,150200,5414338250,10890,10880,10890,10870,3396
20240311,150100,5377395790,10870,10890,10890,10870,1195
20240311,150000,5364393820,10880,10880,10890,10880,751
20240311,145900,5356221600,10880,10880,10880,10870,3138
20240311,145800,5322092980,10880,10870,10890,10870,1177
20240311,145700,5309295220,10870,10870,10890,10860,1857
20240311,145600,5289104210,10870,10880,10880,10860,1413
20240311,145500,5273744170,10870,10870,10900,10870,1935
20240311,145400,5252702100,10870,10870,10900,10860,1828
20240311,145300,5232827910,10870,10880,10880,10860,4110
20240311,145200,5188161120,10880,10870,10890,10860,1266
20240311,145100,5174402240,10870,10880,10880,10860,3067
20240311,145000,5141068820,10880,10870,10880,10870,1762
20240311,144900,5121910820,10880,10880,10890,10870,1933
20240311,144800,5100891050,10880,10870,10880,10870,1176
20240311,144700,5088102620,10880,10890,10890,10880,854
20240311,144600,5078810170,10890,10880,10900,10870,1095
20240311,144500,5066895960,10880,10880,10880,10860,4032
20240311,144400,5023062690,10880,10880,10880,10870,1339
20240311,144300,5008501720,10880,10880,10900,10870,9857
20240311,144200,4901245660,10890,10890,10900,10880,2891
20240311,144100,4869786870,10890,10890,10890,10880,1200
20240311,144000,4856725520,10890,10890,10900,10880,1103
20240311,143900,4844720940,10890,10900,10900,10880,913
20240311,143800,4834778960,10900,10900,10900,10890,1962
20240311,143700,4813406600,10900,10900,10900,10890,1051
20240311,143600,4801957960,10900,10900,10900,10880,4471
20240311,143500,4753263910,10900,10900,10910,10890,499
20240311,143400,4747825200,10900,10900,10920,10890,3368
20240311,143300,4711130670,10890,10890,10930,10880,2486
20240311,143200,4684065990,10890,10900,10930,10890,3871
20240311,143100,4641903860,10900,10910,10920,10890,1884
20240311,143000,4621367790,10900,10930,10930,10900,1785
20240311,142900,4601905420,10910,10910,10920,10900,5711
20240311,142800,4539610120,10920,10920,10930,10910,1911
20240311,142700,4518747020,10920,10930,10930,10920,1283
20240311,142600,4504735000,10930,10920,10960,10920,985
20240311,142500,4493972560,10950,10920,10960,10910,2801
20240311,142400,4463323880,10920,10920,10920,10910,1054
20240311,142300,4451822780,10910,10920,10950,10910,1055
20240311,142200,4440306030,10920,10910,10920,10900,1160
20240311,142100,4427651300,10910,10920,10920,10910,1459
20240311,142000,4411730580,10920,10910,10950,10910,684
20240311,141900,4404263120,10910,10920,10950,10900,13930
20240311,141800,4251914710,10920,10920,10920,10900,6146
20240311,141700,4184886980,10920,10920,10930,10910,1222
20240311,141600,4171543020,10930,10930,10930,10920,1154
20240311,141500,4158936480,10930,10910,10930,10910,2596
20240311,141400,4130593960,10920,10920,10920,10910,1078
20240311,141300,4118830410,10910,10910,10920,10900,1629
20240311,141200,4101056800,10920,10920,10920,10910,2129
20240311,141100,4077828730,10910,10910,10920,10910,1532
20240311,141000,4061112740,10920,10910,10920,10910,950
20240311,140900,4050746650,10920,10920,10920,10910,1299
20240311,140800,4036571850,10920,10920,10920,10910,287
20240311,140700,4033439610,10920,10920,10920,10910,197
20240311,140600,4031288990,10910,10910,10930,10910,597
20240311,140500,4024772200,10910,10920,10930,10910,541
20240311,140400,4018865190,10920,10930,10930,10920,213
20240311,140300,4016537840,10930,10910,10930,10910,586
20240311,140200,4010139930,10920,10920,10920,10910,670
20240311,140100,4002827270,10930,10920,10930,10920,1084
20240311,140000,3990988970,10920,10920,10930,10920,492
20240311,135900,3985615260,10920,10930,10940,10920,1140
20240311,135800,3973154710,10930,10930,10940,10930,762
20240311,135700,3964824980,10930,10930,10940,10930,463
20240311,135600,3959763170,10930,10910,10940,10910,2428
20240311,135500,3933243270,10920,10920,10920,10910,408
20240311,135400,3928790280,10920,10920,10920,10910,331
20240311,135300,3925177240,10920,10910,10920,10910,234
20240311,135200,3922623630,10900,10920,10920,10900,1180
20240311,135100,3909756480,10900,10900,10920,10900,1862
20240311,135000,3889455420,10910,10910,10910,10900,6274
20240311,134900,3821067450,10910,10910,10910,10900,903
20240311,134800,3811217080,10910,10920,10920,10900,916
20240311,134700,3801222950,10920,10910,10920,10900,1502
20240311,134600,3784836270,10910,10920,10920,10910,3291
20240311,134500,3748921140,10920,10920,10920,10910,402
20240311,134400,3744533870,10920,10920,10920,10910,261
20240311,134300,3741684760,10910,10910,10920,10910,584
20240311,134200,3735312800,10900,10910,10920,10900,879
20240311,134100,3725722920,10920,10930,10930,10910,259
20240311,134000,3722894680,10930,10910,10930,10910,2764
20240311,133900,3692686760,10910,10910,10930,10910,662
20240311,133800,3685460920,10910,10910,10930,10910,2763
20240311,133700,3655289860,10910,10910,10920,10900,1218
20240311,133600,3642001360,10910,10910,10920,10900,7341
20240311,133500,3561910540,10910,10910,10920,10900,3423
20240311,133400,3524594150,10910,10910,10910,10900,1184
20240311,133300,3511678850,10910,10920,10920,10900,352
20240311,133200,3507838460,10920,10910,10920,10900,554
20240311,133100,3501794350,10910,10910,10910,10900,284
20240311,133000,3498697830,10910,10930,10930,10900,556
20240311,132900,3492631190,10930,10920,10930,10920,561
20240311,132800,3486502670,10930,10930,10930,10920,765
20240311,132700,3478147860,10920,10930,10930,10920,856
20240311,132600,3468796840,10930,10910,10930,10910,617
20240311,132500,3462058320,10920,10930,10930,10910,341
20240311,132400,3458334870,10920,10920,10930,10920,429
20240311,132300,3453649430,10920,10930,10930,10920,726
20240311,132200,3445716610,10930,10920,10930,10920,2509
20240311,132100,3418317600,10920,10930,10930,10920,564
20240311,132000,3412157820,10930,10930,10930,10920,344
20240311,131900,3408399300,10930,10920,10930,10910,1615
20240311,131800,3390762500,10920,10900,10920,10900,6618
20240311,131700,3318582090,10900,10890,10900,10890,143
20240311,131600,3317023550,10900,10890,10900,10880,912
20240311,131500,3307091910,10890,10890,10890,10880,433
20240311,131400,3302379200,10890,10890,10890,10880,537
20240311,131300,3296533630,10890,10890,10890,10880,221
20240311,131200,3294127050,10880,10890,10890,10880,493
20240311,131100,3288761490,10890,10890,10890,10880,1470
20240311,131000,3272764410,10890,10890,10890,10880,322
20240311,130900,3269259200,10890,10880,10890,10880,903
20240311,130800,3259433740,10890,10890,10890,10880,116
20240311,130700,3258170840,10880,10890,10890,10880,507
20240311,130600,3252650980,10890,10880,10890,10880,338
20240311,130500,3248972510,10890,10890,10890,10880,576
20240311,130400,3242703600,10890,10890,10890,10880,330
20240311,130300,3239111340,10880,10880,10890,10880,553
20240311,130200,3233091400,10890,10890,10900,10890,471
20240311,130100,3227961140,10890,10900,10900,10880,586
20240311,130000,3221579820,10890,10900,10900,10880,2476
20240311,125900,3194613690,10900,10900,10900,10890,96
20240311,125800,3193567360,10900,10890,10900,10890,345
20240311,125700,3189809740,10890,10900,10900,10890,556
20240311,125600,3183753450,10900,10900,10900,10890,756
20240311,125500,3175516660,10890,10890,10900,10890,253
20240311,125400,3172760870,10900,10890,10900,10890,280
20240311,125300,3169711090,10890,10900,10900,10890,262
20240311,125200,3166855960,10900,10890,10900,10890,309
20240311,125100,3163489960,10900,10900,10900,10890,201
20240311,125000,3161300150,10900,10900,10900,10890,613
20240311,124900,3154620660,10890,10890,10900,10890,747
20240311,124800,3146484940,10900,10900,10900,10900,50
20240311,124700,3145939940,10890,10900,10900,10890,691
20240311,124600,3138414430,10900,10890,10900,10890,916
20240311,124500,3128437430,10890,10890,10900,10890,1039
20240311,124400,3117120150,10890,10890,10890,10880,611
20240311,124300,3110468500,10890,10890,10890,10880,422
20240311,124200,3105875220,10890,10890,10890,10880,401
20240311,124100,3101508400,10900,10890,10900,10890,1452
20240311,124000,3085695650,10890,10900,10900,10890,74
20240311,123900,3084889160,10900,10900,10900,10890,317
20240311,123800,3081436240,10900,10890,10900,10880,340
20240311,123700,3077733790,10890,10890,10900,10890,1597
20240311,123600,3060341970,10890,10900,10900,10890,715
20240311,123500,3052554770,10900,10890,10900,10890,286
20240311,123400,3049439790,10900,10900,10900,10900,128
20240311,123300,3048044590,10900,10900,10900,10890,383
20240311,123200,3043872690,10900,10900,10900,10890,164
20240311,123100,3042085930,10900,10900,10900,10890,329
20240311,123000,3038501260,10900,10890,10900,10890,519
20240311,122900,3032847470,10900,10900,10900,10890,323
20240311,122800,3029328080,10890,10910,10910,10890,494
20240311,122700,3023942900,10910,10910,10910,10900,221
20240311,122600,3021533160,10910,10900,10910,10900,315
20240311,122500,3018098680,10910,10910,10910,10900,904
20240311,122400,3008244240,10910,10910,10910,10900,324
20240311,122300,3004711900,10910,10900,10910,10900,493
20240311,122200,2999336620,10900,10910,10910,10900,216
20240311,122100,2996980980,10910,10910,10910,10900,278
20240311,122000,2993950080,10910,10910,10910,10910,438
20240311,121900,2989171500,10910,10900,10910,10900,286
20240311,121800,2986053720,10910,10910,10910,10900,629
20240311,121700,2979194200,10910,10900,10910,10900,394
20240311,121600,2974898080,10900,10910,10910,10900,354
20240311,121500,2971038100,10910,10910,10910,10900,251
20240311,121400,2968301980,10910,10900,10910,10900,1319
20240311,121300,2953922050,10910,10900,10910,10900,467
20240311,121200,2948830310,10900,10910,10910,10900,555
20240311,121100,2942779210,10900,10910,10910,10900,98
20240311,121000,2941710130,10900,10910,10910,10900,356
20240311,120900,2937829260,10910,10900,10910,10900,446
20240311,120800,2932964510,10910,10910,10910,10900,367
20240311,120700,2928963180,10900,10900,10910,10900,1036
20240311,120600,2917670170,10910,10910,10910,10900,280
20240311,120500,2914616800,10910,10910,10920,10910,546
20240311,120400,2908657240,10920,10920,10920,10910,1398
20240311,120300,2893397410,10920,10920,10920,10910,780
20240311,120200,2884883380,10930,10920,10930,10920,2048
20240311,120100,2862518920,10930,10920,10930,10920,352
20240311,120000,2858672700,10920,10930,10930,10910,205
20240311,115900,2856434540,10920,10910,10930,10910,640
20240311,115800,2849445730,10920,10900,10920,10900,669
20240311,115700,2842147870,10900,10900,10900,10890,1216
20240311,115600,2828896200,10900,10900,10900,10890,396
20240311,115500,2824581870,10890,10900,10900,10890,563
20240311,115400,2818450170,10900,10900,10900,10890,2203
20240311,115300,2794446600,10910,10900,10910,10900,513
20240311,115200,2788854370,10900,10900,10910,10900,1027
20240311,115100,2777659480,10910,10910,10910,10900,1309
20240311,115000,2763390900,10910,10910,10910,10900,235
20240311,114900,2760827600,10910,10910,10920,10900,1217
20240311,114800,2747551840,10910,10920,10920,10910,769
20240311,114700,2739160940,10920,10920,10920,10910,464
20240311,114600,2734095460,10910,10920,10920,10910,99
20240311,114500,2733014770,10920,10910,10920,10900,201
20240311,114400,2730822410,10910,10910,10920,10900,2265
20240311,114300,2706115560,10900,10910,10910,10900,529
20240311,114200,2700348580,10900,10910,10910,10900,352
20240311,114100,2696510180,10910,10920,10920,10900,2580
20240311,114000,2668356310,10920,10910,10920,10910,446
20240311,113900,2663489690,10920,10920,10920,10910,1878
20240311,113800,2642999760,10920,10920,10920,10910,610
20240311,113700,2636340690,10920,10920,10920,10910,491
20240311,113600,2630980080,10920,10920,10920,10910,671
20240311,113500,2623654950,10920,10920,10920,10910,239
20240311,113400,2621046490,10920,10920,10920,10910,973
20240311,113300,2610426240,10920,10920,10920,10910,244
20240311,113200,2607763880,10920,10920,10920,10910,1366
20240311,113100,2592848000,10920,10910,10920,10910,1208
20240311,113000,2579658590,10910,10920,10930,10910,2248
20240311,112900,2555110750,10920,10930,10930,10920,766
20240311,112800,2546745520,10930,10940,10940,10920,608
20240311,112700,2540100550,10930,10940,10940,10930,2615
20240311,112600,2511516600,10930,10940,10940,10930,590
20240311,112500,2505067590,10930,10930,10940,10930,470
20240311,112400,2499929550,10940,10940,10940,10930,1071
20240311,112300,2488222190,10930,10930,10940,10930,643
20240311,112200,2481189060,10930,10940,10940,10930,334
20240311,112100,2477537210,10940,10940,10940,10930,713
20240311,112000,2469737580,10940,10930,10940,10930,1085
20240311,111900,2457877810,10940,10930,10940,10920,1223
20240311,111800,2444511420,10930,10930,10930,10920,1191
20240311,111700,2431494340,10930,10920,10930,10920,259
20240311,111600,2428665290,10930,10940,10940,10920,784
20240311,111500,2420097070,10930,10930,10940,10930,381
20240311,111400,2415931590,10920,10930,10930,10920,693
20240311,111300,2408358240,10930,10920,10930,10920,1209
20240311,111200,2395149530,10930,10920,10930,10910,425
20240311,111100,2390509090,10920,10920,10920,10910,1797
20240311,111000,2370889660,10920,10920,10920,10910,260
20240311,110900,2368052420,10920,10920,10920,10910,569
20240311,110800,2361840930,10920,10910,10920,10910,1360
20240311,110700,2346991290,10920,10920,10920,10910,779
20240311,110600,2338491620,10910,10900,10920,10900,3477
20240311,110500,2300543340,10910,10900,10910,10900,661
20240311,110400,2293333730,10900,10900,10910,10900,412
20240311,110300,2288842310,10900,10910,10910,10900,354
20240311,110200,2284982440,10900,10910,10910,10900,211
20240311,110100,2282680520,10900,10910,10910,10890,2447
20240311,110000,2256007350,10900,10910,10920,10900,854
20240311,105900,2246691750,10910,10920,10920,10910,2853
20240311,105800,2215553550,10920,10910,10920,10910,546
20240311,105700,2209592090,10910,10920,10920,10910,583
20240311,105600,2203229500,10910,10910,10920,10910,231
20240311,105500,2200708780,10910,10910,10920,10910,307
20240311,105400,2197358720,10920,10910,10920,10910,509
20240311,105300,2191803510,10920,10910,10920,10900,498
20240311,105200,2186370150,10910,10910,10920,10910,398
20240311,105100,2182027690,10910,10910,10910,10900,569
20240311,105000,2175822940,10900,10910,10920,10900,498
20240311,104900,2170390370,10920,10910,10920,10900,1904
20240311,104800,2149615990,10910,10900,10910,10890,5998
20240311,104700,2084223880,10900,10890,10900,10890,868
20240311,104600,2074763540,10890,10880,10890,10880,6383
20240311,104500,2005255680,10890,10870,10890,10870,2237
20240311,104400,1980918270,10880,10880,10880,10870,454
20240311,104300,1975982840,10880,10880,10880,10870,321
20240311,104200,1972492940,10880,10880,10890,10870,333
20240311,104100,1968870340,10880,10880,10880,10870,1343
20240311,104000,1954258510,10880,10880,10880,10870,273
20240311,103900,1951289450,10880,10870,10880,10870,592
20240311,103800,1944852400,10880,10880,10880,10880,292
20240311,103700,1941675440,10880,10870,10880,10870,244
20240311,103600,1939022780,10880,10880,10890,10880,742
20240311,103500,1930948910,10880,10860,10890,10860,2993
20240311,103400,1898396150,10860,10870,10880,10860,751
20240311,103300,1890233290,10870,10880,10880,10870,2189
20240311,103200,1866438450,10870,10870,10880,10860,2415
20240311,103100,1840187210,10870,10870,10870,10860,516
20240311,103000,1834581290,10870,10870,10870,10860,367
20240311,102900,1830592400,10860,10870,10870,10860,807
20240311,102800,1821823200,10870,10870,10870,10860,823
20240311,102700,1812880660,10870,10880,10880,10870,315
20240311,102600,1809455570,10880,10880,10880,10870,1061
20240311,102500,1797914730,10880,10890,10890,10870,546
20240311,102400,1791976900,10890,10880,10900,10880,2382
20240311,102300,1766046990,10880,10870,10890,10860,2035
20240311,102200,1743916040,10870,10880,10880,10860,2048
20240311,102100,1721654550,10870,10850,10870,10850,3831
20240311,102000,1680053660,10850,10840,10850,10840,773
20240311,101900,1671670750,10840,10830,10850,10830,2225
20240311,101800,1647554010,10840,10830,10840,10830,537
20240311,101700,1641734960,10830,10820,10830,10810,1969
20240311,101600,1620425530,10840,10840,10840,10830,631
20240311,101500,1613591000,10830,10830,10840,10820,833
20240311,101400,1604567160,10830,10830,10840,10820,3393
20240311,101300,1567849190,10830,10830,10840,10820,1015
20240311,101200,1556859490,10830,10830,10840,10820,1184
20240311,101100,1544036750,10830,10830,10830,10810,4142
20240311,101000,1499254730,10810,10810,10820,10810,1287
20240311,100900,1485330700,10820,10820,10820,10810,2301
20240311,100800,1460456040,10820,10810,10820,10810,841
20240311,100700,1451362840,10820,10820,10820,10810,910
20240311,100600,1441521940,10820,10810,10820,10810,293
20240311,100500,1438353930,10810,10820,10820,10810,837
20240311,100400,1429304210,10810,10810,10820,10810,844
20240311,100300,1420180180,10820,10820,10820,10810,416
20240311,100200,1415681340,10820,10820,10820,10810,349
20240311,100100,1411907690,10820,10810,10820,10810,554
20240311,100000,1405917370,10820,10820,10820,10810,869
20240311,095900,1396522170,10810,10820,10820,10810,1234
20240311,095800,1383181680,10820,10830,10830,10810,1031
20240311,095700,1372026020,10840,10820,10840,10810,1234
20240311,095600,1358667680,10820,10820,10820,10810,338
20240311,095500,1355011850,10810,10810,10820,10810,1996
20240311,095400,1333430900,10820,10820,10820,10810,376
20240311,095300,1329363910,10820,10820,10820,10810,1142
20240311,095200,1317012280,10820,10820,10830,10820,1660
20240311,095100,1299048620,10830,10820,10830,10810,2168
20240311,095000,1275606770,10820,10820,10830,10810,953
20240311,094900,1265296200,10820,10800,10820,10800,873
20240311,094800,1255863050,10800,10810,10810,10790,2099
20240311,094700,1233188460,10800,10800,10800,10790,724
20240311,094600,1225370800,10800,10800,10800,10790,1211
20240311,094500,1212300510,10790,10800,10810,10790,6094
20240311,094400,1146532980,10800,10810,10810,10790,4514
20240311,094300,1097782650,10800,10810,10810,10800,1763
20240311,094200,1078729450,10800,10810,10810,10800,2233
20240311,094100,1054604580,10810,10810,10810,10800,832
20240311,094000,1045613840,10810,10810,10810,10800,2180
20240311,093900,1022061420,10810,10800,10810,10800,2481
20240311,093800,995257480,10810,10800,10810,10800,793
20240311,093700,986691110,10800,10820,10820,10800,6267
20240311,093600,918945800,10820,10820,10820,10810,1383
20240311,093500,903982540,10820,10820,10830,10810,1384
20240311,093400,889009180,10830,10820,10830,10810,1726
20240311,093300,870321210,10830,10830,10830,10810,4111
20240311,093200,825845510,10830,10830,10830,10820,431
20240311,093100,821179810,10820,10830,10830,10820,967
20240311,093000,810714710,10830,10820,10830,10820,3106
20240311,092900,777097170,10820,10830,10830,10820,5729
20240311,092800,715107950,10830,10820,10830,10820,1319
20240311,092700,700835910,10830,10820,10830,10820,1580
20240311,092600,683734200,10820,10820,10820,10810,857
20240311,092500,674463350,10820,10810,10820,10810,608
20240311,092400,667887990,10810,10810,10820,10810,1354
20240311,092300,653247460,10820,10820,10820,10810,927
20240311,092200,643219200,10810,10820,10820,10810,852
20240311,092100,634006110,10820,10820,10820,10810,325
20240311,092000,630489990,10830,10820,10830,10810,421
20240311,091900,625935060,10820,10820,10820,10810,356
20240311,091800,622084690,10820,10830,10830,10820,455
20240311,091700,617158560,10830,10840,10840,10810,773
20240311,091600,608796970,10830,10820,10830,10810,3422
20240311,091500,571755260,10810,10810,10820,10810,579
20240311,091400,565493900,10820,10810,10820,10800,746
20240311,091300,557430500,10820,10830,10830,10810,1742
20240311,091200,538588640,10810,10820,10820,10800,3513
20240311,091100,500608790,10820,10820,10820,10810,2991
20240311,091000,468256140,10810,10810,10820,10800,1076
20240311,090900,456624310,10810,10820,10820,10800,2407
20240311,090800,430599010,10820,10820,10830,10800,4500
20240311,090700,381938320,10840,10830,10840,10820,1977
20240311,090600,360541500,10820,10850,10850,10820,993
20240311,090500,349787450,10830,10830,10840,10820,1099
20240311,090400,337885110,10820,10830,10840,10810,1694
20240311,090300,319550550,10820,10800,10830,10800,4029
20240311,090200,275983090,10810,10780,10810,10780,1367
20240311,090100,261231050,10770,10850,10860,10770,10878
20240311,090000,143600170,10850,10910,10920,10850,13049