KissMeData/034220/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,191600,7912475180,10940,10940,10940,10940,55971
20240319,191500,7912475180,10940,10940,10940,10940,0
20240319,191400,7912475180,10940,10940,10940,10940,0
20240319,191300,7912475180,10940,10940,10940,10940,0
20240319,191200,7912475180,10940,10940,10940,10940,0
20240319,191100,7912475180,10940,10940,10940,10940,0
20240319,191000,7912475180,10940,10940,10940,10940,0
20240319,190900,7912475180,10940,10940,10940,10940,0
20240319,190800,7912475180,10940,10940,10940,10940,0
20240319,190700,7912475180,10940,10940,10940,10940,0
20240319,190600,7912475180,10940,10940,10940,10940,0
20240319,190500,7912475180,10940,10940,10940,10940,0
20240319,190400,7912475180,10940,10940,10940,10940,0
20240319,190300,7912475180,10940,10940,10940,10940,0
20240319,190200,7912475180,10940,10940,10940,10940,0
20240319,190100,7912475180,10940,10940,10940,10940,0
20240319,190000,7912475180,10940,10940,10940,10940,0
20240319,185900,7912475180,10940,10940,10940,10940,0
20240319,185800,7912475180,10940,10940,10940,10940,0
20240319,185700,7912475180,10940,10940,10940,10940,0
20240319,185600,7912475180,10940,10940,10940,10940,0
20240319,185500,7912475180,10940,10940,10940,10940,0
20240319,185400,7912475180,10940,10940,10940,10940,0
20240319,185300,7912475180,10940,10940,10940,10940,0
20240319,185200,7912475180,10940,10940,10940,10940,0
20240319,185100,7912475180,10940,10940,10940,10940,0
20240319,185000,7912475180,10940,10940,10940,10940,0
20240319,184900,7912475180,10940,10940,10940,10940,0
20240319,184800,7912475180,10940,10940,10940,10940,0
20240319,184700,7912475180,10940,10940,10940,10940,0
20240319,184600,7912475180,10940,10940,10940,10940,55971
20240319,184500,7912475180,10940,10940,10940,10940,0
20240319,184400,7912475180,10940,10940,10940,10940,0
20240319,184300,7912475180,10940,10940,10940,10940,0
20240319,184200,7912475180,10940,10940,10940,10940,0
20240319,184100,7912475180,10940,10940,10940,10940,0
20240319,184000,7912475180,10940,10940,10940,10940,0
20240319,183900,7912475180,10940,10940,10940,10940,0
20240319,183800,7912475180,10940,10940,10940,10940,0
20240319,183700,7912475180,10940,10940,10940,10940,0
20240319,183600,7912475180,10940,10940,10940,10940,0
20240319,183500,7912475180,10940,10940,10940,10940,0
20240319,183400,7912475180,10940,10940,10940,10940,0
20240319,183300,7912475180,10940,10940,10940,10940,0
20240319,183200,7912475180,10940,10940,10940,10940,0
20240319,183100,7912475180,10940,10940,10940,10940,0
20240319,183000,7912475180,10940,10940,10940,10940,0
20240319,182900,7912475180,10940,10940,10940,10940,0
20240319,182800,7912475180,10940,10940,10940,10940,0
20240319,182700,7912475180,10940,10940,10940,10940,0
20240319,182600,7912475180,10940,10940,10940,10940,0
20240319,182500,7912475180,10940,10940,10940,10940,0
20240319,182400,7912475180,10940,10940,10940,10940,0
20240319,182300,7912475180,10940,10940,10940,10940,0
20240319,182200,7912475180,10940,10940,10940,10940,0
20240319,182100,7912475180,10940,10940,10940,10940,0
20240319,182000,7912475180,10940,10940,10940,10940,0
20240319,181900,7912475180,10940,10940,10940,10940,0
20240319,181800,7912475180,10940,10940,10940,10940,0
20240319,181700,7912475180,10940,10940,10940,10940,0
20240319,181600,7912475180,10940,10940,10940,10940,55971
20240319,181500,7912475180,10940,10940,10940,10940,0
20240319,181400,7912475180,10940,10940,10940,10940,0
20240319,181300,7912475180,10940,10940,10940,10940,0
20240319,181200,7912475180,10940,10940,10940,10940,0
20240319,181100,7912475180,10940,10940,10940,10940,0
20240319,181000,7912475180,10940,10940,10940,10940,0
20240319,180900,7912475180,10940,10940,10940,10940,0
20240319,180800,7912475180,10940,10940,10940,10940,0
20240319,180700,7912475180,10940,10940,10940,10940,0
20240319,180600,7912475180,10940,10940,10940,10940,0
20240319,180500,7912475180,10940,10940,10940,10940,0
20240319,180400,7912475180,10940,10940,10940,10940,0
20240319,180300,7912475180,10940,10940,10940,10940,0
20240319,180200,7912475180,10940,10940,10940,10940,0
20240319,180100,7912475180,10940,10940,10940,10940,0
20240319,180000,7912475180,10940,10940,10940,10940,0
20240319,175900,7912475180,10940,10940,10940,10940,0
20240319,175800,7912475180,10940,10940,10940,10940,0
20240319,175700,7912475180,10940,10940,10940,10940,0
20240319,175600,7912475180,10940,10940,10940,10940,0
20240319,175500,7912475180,10940,10940,10940,10940,0
20240319,175400,7912475180,10940,10940,10940,10940,0
20240319,175300,7912475180,10940,10940,10940,10940,0
20240319,175200,7912475180,10940,10940,10940,10940,0
20240319,175100,7912475180,10940,10940,10940,10940,0
20240319,175000,7912475180,10940,10940,10940,10940,0
20240319,174900,7912475180,10940,10940,10940,10940,0
20240319,174800,7912475180,10940,10940,10940,10940,0
20240319,174700,7912475180,10940,10940,10940,10940,0
20240319,174600,7912475180,10940,10940,10940,10940,55971
20240319,174500,7912475180,10940,10940,10940,10940,0
20240319,174400,7912475180,10940,10940,10940,10940,0
20240319,174300,7912475180,10940,10940,10940,10940,0
20240319,174200,7912475180,10940,10940,10940,10940,0
20240319,174100,7912475180,10940,10940,10940,10940,0
20240319,174000,7912475180,10940,10940,10940,10940,0
20240319,173900,7912475180,10940,10940,10940,10940,0
20240319,173800,7912475180,10940,10940,10940,10940,0
20240319,173700,7912475180,10940,10940,10940,10940,0
20240319,173600,7912475180,10940,10940,10940,10940,0
20240319,173500,7912475180,10940,10940,10940,10940,0
20240319,173400,7912475180,10940,10940,10940,10940,0
20240319,173300,7912475180,10940,10940,10940,10940,0
20240319,173200,7912475180,10940,10940,10940,10940,0
20240319,173100,7912475180,10940,10940,10940,10940,0
20240319,173000,7912475180,10940,10940,10940,10940,0
20240319,172900,7912475180,10940,10940,10940,10940,0
20240319,172800,7912475180,10940,10940,10940,10940,0
20240319,172700,7912475180,10940,10940,10940,10940,0
20240319,172600,7912475180,10940,10940,10940,10940,0
20240319,172500,7912475180,10940,10940,10940,10940,0
20240319,172400,7912475180,10940,10940,10940,10940,0
20240319,172300,7912475180,10940,10940,10940,10940,0
20240319,172200,7912475180,10940,10940,10940,10940,0
20240319,172100,7912475180,10940,10940,10940,10940,0
20240319,172000,7912475180,10940,10940,10940,10940,0
20240319,171900,7912475180,10940,10940,10940,10940,0
20240319,171800,7912475180,10940,10940,10940,10940,0
20240319,171700,7912475180,10940,10940,10940,10940,0
20240319,171600,7912475180,10940,10940,10940,10940,55971
20240319,171500,7912475180,10940,10940,10940,10940,0
20240319,171400,7912475180,10940,10940,10940,10940,0
20240319,171300,7912475180,10940,10940,10940,10940,0
20240319,171200,7912475180,10940,10940,10940,10940,0
20240319,171100,7912475180,10940,10940,10940,10940,0
20240319,171000,7912475180,10940,10940,10940,10940,0
20240319,170900,7912475180,10940,10940,10940,10940,0
20240319,170800,7912475180,10940,10940,10940,10940,0
20240319,170700,7912475180,10940,10940,10940,10940,0
20240319,170600,7912475180,10940,10940,10940,10940,0
20240319,170500,7912475180,10940,10940,10940,10940,0
20240319,170400,7912475180,10940,10940,10940,10940,0
20240319,170300,7912475180,10940,10940,10940,10940,0
20240319,170200,7912475180,10940,10940,10940,10940,0
20240319,170100,7912475180,10940,10940,10940,10940,0
20240319,170000,7912475180,10940,10940,10940,10940,0
20240319,165900,7912475180,10940,10940,10940,10940,0
20240319,165800,7912475180,10940,10940,10940,10940,0
20240319,165700,7912475180,10940,10940,10940,10940,0
20240319,165600,7912475180,10940,10940,10940,10940,0
20240319,165500,7912475180,10940,10940,10940,10940,0
20240319,165400,7912475180,10940,10940,10940,10940,0
20240319,165300,7912475180,10940,10940,10940,10940,0
20240319,165200,7912475180,10940,10940,10940,10940,0
20240319,165100,7912475180,10940,10940,10940,10940,0
20240319,165000,7912475180,10940,10940,10940,10940,0
20240319,164900,7912475180,10940,10940,10940,10940,0
20240319,164800,7912475180,10940,10940,10940,10940,0
20240319,164700,7912475180,10940,10940,10940,10940,0
20240319,164600,7912475180,10940,10940,10940,10940,55971
20240319,164500,7912475180,10940,10940,10940,10940,0
20240319,164400,7912475180,10940,10940,10940,10940,0
20240319,164300,7912475180,10940,10940,10940,10940,0
20240319,164200,7912475180,10940,10940,10940,10940,0
20240319,164100,7912475180,10940,10940,10940,10940,0
20240319,164000,7912475180,10940,10940,10940,10940,0
20240319,163900,7912475180,10940,10940,10940,10940,0
20240319,163800,7912475180,10940,10940,10940,10940,0
20240319,163700,7912475180,10940,10940,10940,10940,0
20240319,163600,7912475180,10940,10940,10940,10940,0
20240319,163500,7912475180,10940,10940,10940,10940,0
20240319,163400,7912475180,10940,10940,10940,10940,0
20240319,163300,7912475180,10940,10940,10940,10940,0
20240319,163200,7912475180,10940,10940,10940,10940,0
20240319,163100,7912475180,10940,10940,10940,10940,0
20240319,163000,7912475180,10940,10940,10940,10940,0
20240319,162900,7912475180,10940,10940,10940,10940,0
20240319,162800,7912475180,10940,10940,10940,10940,0
20240319,162700,7912475180,10940,10940,10940,10940,0
20240319,162600,7912475180,10940,10940,10940,10940,0
20240319,162500,7912475180,10940,10940,10940,10940,0
20240319,162400,7912475180,10940,10940,10940,10940,0
20240319,162300,7912475180,10940,10940,10940,10940,0
20240319,162200,7912475180,10940,10940,10940,10940,0
20240319,162100,7912475180,10940,10940,10940,10940,0
20240319,162000,7912475180,10940,10940,10940,10940,0
20240319,161900,7912475180,10940,10940,10940,10940,0
20240319,161800,7912475180,10940,10940,10940,10940,0
20240319,161700,7912475180,10940,10940,10940,10940,0
20240319,161600,7912475180,10940,10940,10940,10940,55971
20240319,161500,7912475180,10940,10940,10940,10940,0
20240319,161400,7912475180,10940,10940,10940,10940,0
20240319,161300,7912475180,10940,10940,10940,10940,0
20240319,161200,7912475180,10940,10940,10940,10940,0
20240319,161100,7912475180,10940,10940,10940,10940,0
20240319,161000,7912475180,10940,10940,10940,10940,0
20240319,160900,7912475180,10940,10940,10940,10940,0
20240319,160800,7912475180,10940,10940,10940,10940,0
20240319,160700,7912475180,10940,10940,10940,10940,0
20240319,160600,7912475180,10940,10940,10940,10940,0
20240319,160500,7912475180,10940,10940,10940,10940,0
20240319,160400,7912475180,10940,10940,10940,10940,0
20240319,160300,7912475180,10940,10940,10940,10940,0
20240319,160200,7912475180,10940,10940,10940,10940,0
20240319,160100,7912475180,10940,10940,10940,10940,0
20240319,160000,7912475180,10940,10940,10940,10940,0
20240319,155900,7912475180,10940,10940,10940,10940,0
20240319,155800,7912475180,10940,10940,10940,10940,0
20240319,155700,7912475180,10940,10940,10940,10940,0
20240319,155600,7912475180,10940,10940,10940,10940,0
20240319,155500,7912475180,10940,10940,10940,10940,0
20240319,155400,7912475180,10940,10940,10940,10940,0
20240319,155300,7912475180,10940,10940,10940,10940,0
20240319,155200,7912475180,10940,10940,10940,10940,0
20240319,155100,7912475180,10940,10940,10940,10940,0
20240319,155000,7912475180,10940,10940,10940,10940,0
20240319,154900,7912475180,10940,10940,10940,10940,0
20240319,154800,7912475180,10940,10940,10940,10940,0
20240319,154700,7912475180,10940,10940,10940,10940,0
20240319,154600,7912475180,10940,10940,10940,10940,55971
20240319,154500,7912475180,10940,10940,10940,10940,0
20240319,154400,7912475180,10940,10940,10940,10940,0
20240319,154300,7912475180,10940,10940,10940,10940,0
20240319,154200,7912475180,10940,10940,10940,10940,0
20240319,154100,7912475180,10940,10940,10940,10940,0
20240319,154000,7912475180,10940,10940,10940,10940,0
20240319,153900,7912475180,10940,10940,10940,10940,0
20240319,153800,7912475180,10940,10940,10940,10940,0
20240319,153700,7912475180,10940,10940,10940,10940,0
20240319,153600,7912475180,10940,10940,10940,10940,0
20240319,153500,7912475180,10940,10940,10940,10940,0
20240319,153400,7912475180,10940,10940,10940,10940,0
20240319,153300,7912475180,10940,10940,10940,10940,0
20240319,153200,7912475180,10940,10940,10940,10940,0
20240319,153100,7912475180,10940,10940,10940,10940,0
20240319,153000,7912475180,10940,10940,10940,10940,55971
20240319,152900,7300152440,10880,10880,10880,10880,0
20240319,152800,7300152440,10880,10880,10880,10880,0
20240319,152700,7300152440,10880,10880,10880,10880,0
20240319,152600,7300152440,10880,10880,10880,10880,0
20240319,152500,7300152440,10880,10880,10880,10880,0
20240319,152400,7300152440,10880,10880,10880,10880,0
20240319,152300,7300152440,10880,10880,10880,10880,0
20240319,152200,7300152440,10880,10880,10880,10880,0
20240319,152100,7300152440,10880,10880,10880,10880,0
20240319,152000,7300152440,10880,10880,10880,10880,0
20240319,151900,7300152440,10880,10890,10890,10880,1308
20240319,151800,7285918800,10890,10890,10890,10880,1499
20240319,151700,7269594970,10890,10880,10890,10880,3072
20240319,151600,7236146260,10880,10880,10890,10880,1933
20240319,151500,7215102180,10880,10880,10890,10880,715
20240319,151400,7207320890,10880,10900,10900,10880,3919
20240319,151300,7164637830,10900,10880,10900,10880,3821
20240319,151200,7123032490,10880,10880,10890,10880,1432
20240319,151100,7107445290,10890,10890,10890,10880,1856
20240319,151000,7087240380,10880,10880,10890,10880,454
20240319,150900,7082300060,10880,10870,10890,10870,2956
20240319,150800,7050141010,10880,10870,10880,10870,1061
20240319,150700,7038604790,10870,10870,10880,10870,2439
20240319,150600,7012079480,10870,10870,10880,10870,725
20240319,150500,7004197190,10880,10880,10880,10870,4291
20240319,150400,6957551990,10870,10880,10890,10870,2652
20240319,150300,6928698290,10880,10880,10890,10880,2344
20240319,150200,6903194360,10880,10880,10890,10880,1070
20240319,150100,6891552380,10880,10890,10890,10870,950
20240319,150000,6881218540,10880,10890,10890,10870,1169
20240319,145900,6868503800,10880,10890,10890,10870,6550
20240319,145800,6797239550,10880,10880,10890,10880,713
20240319,145700,6789482030,10880,10880,10890,10880,872
20240319,145600,6779994310,10890,10880,10890,10880,708
20240319,145500,6772290360,10890,10880,10890,10880,753
20240319,145400,6764097520,10880,10880,10890,10880,999
20240319,145300,6753227020,10880,10880,10890,10880,1532
20240319,145200,6736554140,10890,10890,10890,10880,636
20240319,145100,6729634140,10880,10880,10890,10880,979
20240319,145000,6718982290,10880,10880,10890,10880,1662
20240319,144900,6700899660,10880,10870,10880,10870,3797
20240319,144800,6659595100,10870,10870,10880,10870,2107
20240319,144700,6636691380,10870,10870,10870,10870,1267
20240319,144600,6622919090,10870,10880,10880,10870,1519
20240319,144500,6606406440,10870,10870,10880,10870,1373
20240319,144400,6591479050,10870,10870,10880,10870,1316
20240319,144300,6577171120,10870,10870,10880,10870,1254
20240319,144200,6563540130,10880,10880,10880,10870,1333
20240319,144100,6549049720,10870,10870,10880,10870,1278
20240319,144000,6535156230,10870,10870,10880,10870,1469
20240319,143900,6519187920,10870,10870,10880,10870,1785
20240319,143800,6499780880,10870,10880,10880,10870,1826
20240319,143700,6479924960,10870,10870,10880,10870,1057
20240319,143600,6468434580,10880,10880,10890,10870,3111
20240319,143500,6434588480,10880,10880,10890,10870,7209
20240319,143400,6356154580,10880,10880,10880,10870,1122
20240319,143300,6343956430,10880,10880,10880,10870,1282
20240319,143200,6330011460,10870,10870,10880,10870,959
20240319,143100,6319586430,10880,10870,10880,10870,1087
20240319,143000,6307770480,10870,10870,10880,10870,555
20240319,142900,6301736490,10870,10870,10880,10870,900
20240319,142800,6291952870,10880,10880,10880,10870,598
20240319,142700,6285452080,10880,10870,10880,10870,1539
20240319,142600,6268721360,10870,10870,10880,10870,1518
20240319,142500,6252215640,10870,10870,10880,10870,915
20240319,142400,6242268940,10870,10870,10880,10870,662
20240319,142300,6235072750,10870,10870,10880,10870,991
20240319,142200,6224297570,10870,10870,10880,10870,386
20240319,142100,6220101400,10870,10870,10880,10870,818
20240319,142000,6211207730,10880,10880,10880,10870,1128
20240319,141900,6198936660,10870,10880,10880,10870,3509
20240319,141800,6160763930,10870,10880,10880,10870,823
20240319,141700,6151814930,10870,10870,10880,10870,550
20240319,141600,6145836220,10880,10880,10880,10870,683
20240319,141500,6138409300,10870,10880,10880,10870,867
20240319,141400,6128984120,10870,10870,10880,10870,1030
20240319,141300,6117784870,10870,10880,10880,10870,11884
20240319,141200,5988605100,10870,10880,10880,10870,1132
20240319,141100,5976299910,10880,10880,10880,10870,501
20240319,141000,5970852250,10880,10880,10880,10870,1727
20240319,140900,5952071950,10880,10880,10880,10870,2448
20240319,140800,5925443820,10880,10880,10880,10870,2131
20240319,140700,5902259830,10880,10870,10880,10870,710
20240319,140600,5894540130,10880,10890,10890,10880,1131
20240319,140500,5882234330,10890,10880,10890,10880,384
20240319,140400,5878056120,10880,10880,10890,10870,2304
20240319,140300,5852993430,10870,10880,10880,10870,352
20240319,140200,5849166840,10870,10890,10890,10870,796
20240319,140100,5840511400,10880,10880,10890,10880,568
20240319,140000,5834331360,10880,10870,10880,10870,1530
20240319,135900,5817693030,10870,10880,10880,10870,1281
20240319,135800,5803760840,10880,10880,10890,10870,1156
20240319,135700,5791188070,10890,10880,10890,10870,2790
20240319,135600,5760837900,10880,10890,10890,10880,635
20240319,135500,5753928940,10890,10890,10890,10880,735
20240319,135400,5745930890,10890,10880,10890,10880,575
20240319,135300,5739674350,10880,10880,10890,10880,845
20240319,135200,5730479410,10890,10880,10890,10880,544
20240319,135100,5724560550,10890,10880,10890,10880,640
20240319,135000,5717597050,10890,10880,10890,10880,1487
20240319,134900,5701416950,10880,10880,10890,10880,897
20240319,134800,5691657270,10880,10890,10890,10880,2314
20240319,134700,5666480360,10880,10880,10890,10880,977
20240319,134600,5655849300,10890,10880,10900,10880,1948
20240319,134500,5634648540,10890,10880,10890,10880,953
20240319,134400,5624276910,10890,10890,10890,10880,4798
20240319,134300,5572070530,10880,10890,10890,10880,3974
20240319,134200,5528831980,10880,10890,10890,10880,2002
20240319,134100,5507049970,10880,10890,10890,10880,1033
20240319,134000,5495810550,10890,10880,10890,10880,1243
20240319,133900,5482279380,10890,10880,10890,10880,1479
20240319,133800,5466184660,10890,10890,10890,10880,675
20240319,133700,5458839020,10890,10890,10890,10880,1572
20240319,133600,5441728570,10890,10890,10890,10880,900
20240319,133500,5431933670,10890,10890,10890,10880,2284
20240319,133400,5407076460,10890,10880,10900,10880,1305
20240319,133300,5392866540,10880,10880,10890,10880,1102
20240319,133200,5380874230,10880,10890,10890,10880,926
20240319,133100,5370797290,10880,10890,10890,10880,3304
20240319,133000,5334823300,10880,10890,10900,10880,1453
20240319,132900,5319000540,10900,10890,10900,10890,788
20240319,132800,5310419060,10890,10900,10900,10890,1345
20240319,132700,5295771210,10890,10890,10900,10890,343
20240319,132600,5292035690,10900,10900,10900,10890,1810
20240319,132500,5272324270,10900,10880,10900,10880,1752
20240319,132400,5253242640,10880,10890,10890,10880,1470
20240319,132300,5237247870,10890,10900,10900,10880,943
20240319,132200,5226982340,10890,10890,10900,10890,1141
20240319,132100,5214555840,10890,10900,10900,10890,2387
20240319,132000,5188550420,10910,10900,10910,10890,605
20240319,131900,5181957470,10900,10900,10910,10890,1467
20240319,131800,5165973830,10910,10910,10910,10900,1231
20240319,131700,5152555210,10900,10920,10920,10900,1038
20240319,131600,5141235730,10920,10910,10920,10910,97
20240319,131500,5140177020,10900,10910,10910,10900,1421
20240319,131400,5124680100,10910,10900,10910,10900,373
20240319,131300,5120611770,10910,10900,10910,10890,1102
20240319,131200,5108603860,10900,10900,10910,10900,422
20240319,131100,5104004000,10900,10910,10910,10900,529
20240319,131000,5098237440,10900,10900,10910,10900,672
20240319,130900,5090912350,10910,10910,10910,10910,101
20240319,130800,5089810440,10910,10900,10910,10900,881
20240319,130700,5080206450,10910,10900,10910,10900,33
20240319,130600,5079846490,10900,10900,10910,10890,1430
20240319,130500,5064260920,10890,10900,10900,10890,344
20240319,130400,5060514540,10890,10890,10890,10890,1089
20240319,130300,5048655330,10890,10880,10890,10880,822
20240319,130200,5039706950,10880,10900,10900,10880,1112
20240319,130100,5027602450,10890,10890,10900,10890,761
20240319,130000,5019314930,10890,10900,10900,10890,605
20240319,125900,5012722430,10900,10900,10900,10890,772
20240319,125800,5004314940,10900,10900,10900,10900,106
20240319,125700,5003159540,10900,10890,10900,10890,2288
20240319,125600,4978242190,10890,10890,10890,10880,919
20240319,125500,4968235330,10890,10880,10890,10880,676
20240319,125400,4960880200,10890,10880,10890,10880,313
20240319,125300,4957473120,10880,10880,10890,10880,500
20240319,125200,4952032490,10880,10880,10890,10880,1349
20240319,125100,4937353500,10890,10890,10890,10880,1813
20240319,125000,4917610010,10900,10900,10900,10890,1094
20240319,124900,4905690900,10900,10900,10900,10890,271
20240319,124800,4902738000,10900,10910,10910,10890,816
20240319,124700,4893843640,10900,10900,10910,10890,1212
20240319,124600,4880633060,10900,10900,10900,10890,703
20240319,124500,4872971470,10900,10890,10900,10880,1719
20240319,124400,4854245210,10880,10880,10880,10870,1784
20240319,124300,4834836300,10880,10870,10880,10870,543
20240319,124200,4828931470,10870,10880,10890,10870,1949
20240319,124100,4807729650,10880,10880,10890,10880,665
20240319,124000,4800493830,10890,10880,10890,10870,1349
20240319,123900,4785817780,10880,10880,10880,10870,691
20240319,123800,4778306180,10880,10880,10880,10870,3125
20240319,123700,4744336430,10880,10870,10880,10870,1310
20240319,123600,4730096030,10870,10880,10880,10870,371
20240319,123500,4726060550,10880,10880,10890,10870,2327
20240319,123400,4700743810,10880,10880,10890,10870,476
20240319,123300,4695565860,10890,10880,10890,10880,1605
20240319,123200,4678103280,10890,10880,10890,10880,820
20240319,123100,4669181460,10880,10890,10890,10880,1878
20240319,123000,4648748430,10890,10890,10890,10880,722
20240319,122900,4640892380,10890,10880,10890,10880,1097
20240319,122800,4628956680,10890,10880,10890,10870,1221
20240319,122700,4615673290,10880,10870,10880,10870,399
20240319,122600,4611333130,10880,10880,10880,10870,1925
20240319,122500,4590398160,10880,10880,10880,10870,311
20240319,122400,4587016480,10880,10880,10890,10870,2138
20240319,122300,4563759200,10890,10880,10890,10880,4119
20240319,122200,4518941150,10880,10880,10890,10880,797
20240319,122100,4510267040,10890,10880,10890,10880,674
20240319,122000,4502933840,10880,10880,10890,10880,303
20240319,121900,4499636780,10890,10890,10890,10880,557
20240319,121800,4493576510,10890,10890,10890,10880,294
20240319,121700,4490375900,10890,10890,10890,10880,690
20240319,121600,4482867930,10890,10890,10890,10880,269
20240319,121500,4479939620,10890,10890,10890,10880,703
20240319,121400,4472289430,10890,10880,10890,10880,581
20240319,121300,4465967800,10880,10890,10890,10880,217
20240319,121200,4463605790,10890,10890,10890,10880,930
20240319,121100,4453484640,10890,10890,10890,10880,293
20240319,121000,4450294080,10880,10880,10890,10880,1112
20240319,120900,4438195130,10890,10880,10890,10880,89
20240319,120800,4437226630,10880,10880,10890,10880,823
20240319,120700,4428271910,10890,10890,10890,10880,431
20240319,120600,4423582260,10890,10890,10890,10880,675
20240319,120500,4416237860,10890,10890,10890,10880,241
20240319,120400,4413615380,10880,10880,10890,10880,1576
20240319,120300,4396467230,10880,10880,10890,10880,803
20240319,120200,4387730150,10890,10880,10890,10880,8625
20240319,120100,4293888910,10880,10890,10890,10880,610
20240319,120000,4287251460,10890,10890,10890,10880,659
20240319,115900,4280075950,10890,10890,10900,10890,1311
20240319,115800,4265799090,10890,10900,10900,10890,2748
20240319,115700,4235870180,10890,10890,10900,10890,877
20240319,115600,4226318330,10900,10890,10900,10890,382
20240319,115500,4222157660,10890,10890,10900,10890,2570
20240319,115400,4194151680,10890,10890,10900,10890,753
20240319,115300,4185950230,10890,10900,10900,10890,2872
20240319,115200,4154646550,10900,10900,10910,10900,2114
20240319,115100,4131602250,10900,10900,10910,10900,172
20240319,115000,4129726320,10900,10910,10910,10900,1246
20240319,114900,4116144630,10910,10900,10910,10900,164
20240319,114800,4114356220,10910,10910,10910,10900,633
20240319,114700,4107455670,10900,10900,10910,10900,307
20240319,114600,4104108830,10910,10900,10910,10900,574
20240319,114500,4097852010,10900,10910,10910,10900,1050
20240319,114400,4086406890,10900,10910,10910,10900,422
20240319,114300,4081805770,10910,10900,10910,10900,679
20240319,114200,4074404520,10910,10910,10910,10900,151
20240319,114100,4072758110,10910,10910,10910,10900,2942
20240319,114000,4040688730,10910,10920,10920,10910,736
20240319,113900,4032658940,10920,10920,10920,10910,912
20240319,113800,4022707820,10920,10920,10920,10910,181
20240319,113700,4020731910,10910,10920,10920,10910,816
20240319,113600,4011827770,10920,10920,10920,10910,469
20240319,113500,4006710150,10910,10920,10920,10910,567
20240319,113400,4000524040,10920,10910,10920,10910,680
20240319,113300,3993104960,10920,10920,10920,10920,45
20240319,113200,3992613560,10910,10910,10920,10910,558
20240319,113100,3986525620,10910,10910,10930,10910,271
20240319,113000,3983567170,10930,10930,10930,10910,3788
20240319,112900,3942205810,10930,10940,10940,10930,127
20240319,112800,3940817600,10930,10930,10940,10920,1457
20240319,112700,3924892330,10920,10920,10920,10920,1033
20240319,112600,3913611970,10910,10920,10920,10910,689
20240319,112500,3906094630,10920,10920,10920,10910,478
20240319,112400,3900879170,10910,10910,10920,10910,264
20240319,112300,3897998600,10910,10920,10920,10910,1586
20240319,112200,3880693160,10920,10920,10920,10910,421
20240319,112100,3876096060,10920,10920,10920,10910,758
20240319,112000,3867825130,10920,10910,10920,10910,399
20240319,111900,3863471380,10910,10910,10920,10910,800
20240319,111800,3854742160,10910,10920,10920,10910,425
20240319,111700,3850102210,10920,10920,10920,10910,689
20240319,111600,3842583760,10920,10920,10920,10910,542
20240319,111500,3836670430,10920,10920,10920,10910,370
20240319,111400,3832631130,10920,10920,10930,10910,531
20240319,111300,3826834060,10920,10930,10930,10920,118
20240319,111200,3825545340,10920,10910,10920,10900,718
20240319,111100,3817712200,10910,10910,10940,10910,1469
20240319,111000,3801661170,10910,10910,10950,10900,4630
20240319,110900,3751086060,10910,10920,10920,10900,2061
20240319,110800,3728604230,10910,10910,10910,10900,1308
20240319,110700,3714340380,10920,10920,10930,10920,1146
20240319,110600,3701825720,10920,10920,10930,10920,783
20240319,110500,3693275240,10910,10900,10920,10890,3633
20240319,110400,3653671080,10900,10900,10900,10890,591
20240319,110300,3647234160,10900,10900,10900,10890,1214
20240319,110200,3634007990,10900,10890,10900,10890,2465
20240319,110100,3607163410,10890,10890,10890,10880,933
20240319,110000,3597010820,10880,10890,10890,10880,271
20240319,105900,3594061770,10890,10890,10890,10880,646
20240319,105800,3587032270,10890,10880,10890,10880,130
20240319,105700,3585617570,10880,10880,10890,10880,3154
20240319,105600,3551301880,10890,10890,10900,10880,1073
20240319,105500,3539621280,10890,10880,10890,10880,1833
20240319,105400,3519667020,10890,10880,10890,10880,1770
20240319,105300,3500408680,10880,10900,10900,10880,1078
20240319,105200,3488673560,10900,10890,10900,10890,1228
20240319,105100,3475299560,10900,10890,10900,10890,501
20240319,105000,3469841430,10900,10890,10900,10890,5400
20240319,104900,3411034810,10890,10890,10890,10880,788
20240319,104800,3402460350,10880,10880,10890,10880,608
20240319,104700,3395845190,10890,10880,10890,10880,963
20240319,104600,3385364540,10890,10890,10890,10880,574
20240319,104500,3379116660,10880,10890,10900,10880,384
20240319,104400,3374935410,10900,10890,10910,10890,922
20240319,104300,3364894570,10890,10900,10910,10890,913
20240319,104200,3354946900,10900,10910,10920,10900,451
20240319,104100,3350030040,10910,10910,10930,10910,1421
20240319,104000,3334521890,10910,10890,10910,10880,4090
20240319,103900,3289977120,10880,10890,10890,10880,955
20240319,103800,3279581240,10890,10890,10890,10880,596
20240319,103700,3273092380,10890,10890,10890,10880,312
20240319,103600,3269696120,10890,10880,10890,10880,364
20240319,103500,3265734800,10880,10880,10890,10880,812
20240319,103400,3256899080,10880,10890,10890,10880,576
20240319,103300,3250630990,10890,10890,10890,10880,2436
20240319,103200,3224122950,10890,10880,10890,10880,325
20240319,103100,3220586840,10890,10890,10890,10880,100
20240319,103000,3219498350,10890,10890,10890,10880,338
20240319,102900,3215817880,10890,10890,10900,10880,1912
20240319,102800,3195010940,10890,10900,10900,10890,2673
20240319,102700,3165900490,10900,10890,10900,10890,325
20240319,102600,3162359090,10900,10900,10900,10900,190
20240319,102500,3160288090,10900,10900,10900,10890,1032
20240319,102400,3149041390,10900,10900,10900,10890,380
20240319,102300,3144901560,10900,10900,10900,10890,303
20240319,102200,3141601420,10900,10880,10900,10880,5601
20240319,102100,3080606940,10890,10910,10910,10880,5574
20240319,102000,3019865560,10910,10910,10910,10910,1289
20240319,101900,3005802570,10900,10910,10910,10900,325
20240319,101800,3002259090,10910,10910,10910,10900,196
20240319,101700,3000121930,10910,10910,10910,10910,170
20240319,101600,2998267230,10910,10920,10930,10900,6586
20240319,101500,2926373140,10930,10960,10960,10930,2209
20240319,101400,2902213940,10960,10960,10960,10940,642
20240319,101300,2895183870,10960,10960,10960,10960,160
20240319,101200,2893430270,10960,10950,10960,10940,482
20240319,101100,2888153370,10950,10950,10950,10940,214
20240319,101000,2885811070,10950,10950,10960,10940,1150
20240319,100900,2873223260,10960,10960,10960,10950,87
20240319,100800,2872270150,10950,10950,10960,10950,1000
20240319,100700,2861314950,10950,10970,10970,10950,1944
20240319,100600,2840010970,10960,10960,10970,10960,446
20240319,100500,2835121580,10960,10960,10970,10960,949
20240319,100400,2824719190,10960,10970,10970,10960,1242
20240319,100300,2811105660,10970,10960,10970,10960,1194
20240319,100200,2798016660,10960,10950,10960,10950,2500
20240319,100100,2770635970,10950,10950,10950,10940,631
20240319,100000,2763729500,10950,10950,10950,10940,404
20240319,095900,2759307270,10940,10940,10940,10910,1831
20240319,095800,2739301330,10940,10940,10950,10940,465
20240319,095700,2734213790,10940,10920,10940,10920,6966
20240319,095600,2658013200,10920,10930,10930,10920,214
20240319,095500,2655676280,10920,10910,10920,10910,1458
20240319,095400,2639755680,10920,10890,10920,10890,890
20240319,095300,2630046560,10900,10900,10900,10900,1630
20240319,095200,2612279560,10890,10890,10890,10880,3645
20240319,095100,2572615020,10890,10890,10890,10880,4857
20240319,095000,2519763490,10890,10890,10900,10880,3821
20240319,094900,2478161430,10900,10910,10910,10890,3200
20240319,094800,2443290510,10910,10900,10910,10900,330
20240319,094700,2439691460,10910,10920,10920,10900,2286
20240319,094600,2414757990,10920,10920,10920,10910,2180
20240319,094500,2390957960,10920,10920,10920,10910,622
20240319,094400,2384166920,10920,10930,10930,10920,2177
20240319,094300,2360394050,10920,10930,10940,10920,1918
20240319,094200,2339446420,10930,10930,10940,10930,1594
20240319,094100,2322021770,10930,10930,10940,10930,651
20240319,094000,2314906320,10940,10920,10940,10920,3136
20240319,093900,2280632940,10920,10920,10920,10910,2614
20240319,093800,2252098540,10920,10910,10920,10910,1229
20240319,093700,2238689930,10910,10910,10920,10900,1911
20240319,093600,2217840730,10920,10920,10920,10920,742
20240319,093500,2209738090,10920,10880,10920,10880,2990
20240319,093400,2177161980,10890,10900,10900,10880,5123
20240319,093300,2121375950,10890,10900,10900,10890,928
20240319,093200,2111262750,10900,10900,10900,10890,345
20240319,093100,2107503450,10900,10910,10920,10900,1278
20240319,093000,2093571750,10890,10900,10920,10890,2392
20240319,092900,2067491770,10890,10890,10890,10880,1507
20240319,092800,2051080550,10890,10890,10890,10880,3656
20240319,092700,2011287610,10890,10910,10910,10890,2168
20240319,092600,1987673060,10910,10900,10910,10880,3595
20240319,092500,1948514820,10900,10910,10910,10900,2800
20240319,092400,1917987250,10920,10930,10930,10910,2125
20240319,092300,1894782680,10930,10910,10930,10910,1207
20240319,092200,1881605580,10910,10890,10910,10890,3747
20240319,092100,1840759180,10890,10890,10890,10890,3170
20240319,092000,1806237880,10890,10890,10890,10870,12914
20240319,091900,1665805620,10890,10900,10900,10880,1748
20240319,091800,1646773970,10900,10910,10910,10900,6161
20240319,091700,1579592990,10910,10910,10910,10900,1528
20240319,091600,1562923930,10900,10890,10910,10880,3211
20240319,091500,1527947070,10890,10880,10900,10870,1895
20240319,091400,1507323990,10870,10870,10880,10860,7318
20240319,091300,1427792020,10870,10880,10880,10860,5392
20240319,091200,1369188240,10870,10900,10900,10870,10983
20240319,091100,1249672480,10900,10900,10910,10890,8906
20240319,091000,1152591210,10910,10920,10920,10900,9469
20240319,090900,1049295720,10920,10920,10920,10910,4119
20240319,090800,1004347580,10920,10910,10920,10910,2829
20240319,090700,973455410,10910,10930,10930,10910,7935
20240319,090600,886814610,10920,10940,10950,10920,4549
20240319,090500,837093210,10930,10940,10950,10920,10233
20240319,090400,725220020,10940,10920,10940,10920,5085
20240319,090300,669645050,10930,10930,10950,10920,5509
20240319,090200,609422640,10930,10930,10940,10910,7689
20240319,090100,525422980,10940,10950,10960,10940,10162
20240319,090000,414163820,10950,10980,10990,10930,37741