KissMeData/059270/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,193600,7485123940,10910,10910,10910,10910,3970
20240308,193500,7485123940,10910,10910,10910,10910,0
20240308,193400,7485123940,10910,10910,10910,10910,0
20240308,193300,7485123940,10910,10910,10910,10910,0
20240308,193200,7485123940,10910,10910,10910,10910,0
20240308,193100,7485123940,10910,10910,10910,10910,0
20240308,193000,7485123940,10910,10910,10910,10910,0
20240308,192900,7485123940,10910,10910,10910,10910,0
20240308,192800,7485123940,10910,10910,10910,10910,0
20240308,192700,7485123940,10910,10910,10910,10910,0
20240308,192600,7485123940,10910,10910,10910,10910,0
20240308,192500,7485123940,10910,10910,10910,10910,0
20240308,192400,7485123940,10910,10910,10910,10910,0
20240308,192300,7485123940,10910,10910,10910,10910,0
20240308,192200,7485123940,10910,10910,10910,10910,0
20240308,192100,7485123940,10910,10910,10910,10910,0
20240308,192000,7485123940,10910,10910,10910,10910,0
20240308,191900,7485123940,10910,10910,10910,10910,0
20240308,191800,7485123940,10910,10910,10910,10910,0
20240308,191700,7485123940,10910,10910,10910,10910,0
20240308,191600,7485123940,10910,10910,10910,10910,0
20240308,191500,7485123940,10910,10910,10910,10910,0
20240308,191400,7485123940,10910,10910,10910,10910,0
20240308,191300,7485123940,10910,10910,10910,10910,0
20240308,191200,7485123940,10910,10910,10910,10910,0
20240308,191100,7485123940,10910,10910,10910,10910,0
20240308,191000,7485123940,10910,10910,10910,10910,0
20240308,190900,7485123940,10910,10910,10910,10910,0
20240308,190800,7485123940,10910,10910,10910,10910,0
20240308,190700,7485123940,10910,10910,10910,10910,0
20240308,190600,7485123940,10910,10910,10910,10910,3970
20240308,190500,7485123940,10910,10910,10910,10910,0
20240308,190400,7485123940,10910,10910,10910,10910,0
20240308,190300,7485123940,10910,10910,10910,10910,0
20240308,190200,7485123940,10910,10910,10910,10910,0
20240308,190100,7485123940,10910,10910,10910,10910,0
20240308,190000,7485123940,10910,10910,10910,10910,0
20240308,185900,7485123940,10910,10910,10910,10910,0
20240308,185800,7485123940,10910,10910,10910,10910,0
20240308,185700,7485123940,10910,10910,10910,10910,0
20240308,185600,7485123940,10910,10910,10910,10910,0
20240308,185500,7485123940,10910,10910,10910,10910,0
20240308,185400,7485123940,10910,10910,10910,10910,0
20240308,185300,7485123940,10910,10910,10910,10910,0
20240308,185200,7485123940,10910,10910,10910,10910,0
20240308,185100,7485123940,10910,10910,10910,10910,0
20240308,185000,7485123940,10910,10910,10910,10910,0
20240308,184900,7485123940,10910,10910,10910,10910,0
20240308,184800,7485123940,10910,10910,10910,10910,0
20240308,184700,7485123940,10910,10910,10910,10910,0
20240308,184600,7485123940,10910,10910,10910,10910,0
20240308,184500,7485123940,10910,10910,10910,10910,0
20240308,184400,7485123940,10910,10910,10910,10910,0
20240308,184300,7485123940,10910,10910,10910,10910,0
20240308,184200,7485123940,10910,10910,10910,10910,0
20240308,184100,7485123940,10910,10910,10910,10910,0
20240308,184000,7485123940,10910,10910,10910,10910,0
20240308,183900,7485123940,10910,10910,10910,10910,0
20240308,183800,7485123940,10910,10910,10910,10910,0
20240308,183700,7485123940,10910,10910,10910,10910,0
20240308,183600,7485123940,10910,10910,10910,10910,3970
20240308,183500,7485123940,10910,10910,10910,10910,0
20240308,183400,7485123940,10910,10910,10910,10910,0
20240308,183300,7485123940,10910,10910,10910,10910,0
20240308,183200,7485123940,10910,10910,10910,10910,0
20240308,183100,7485123940,10910,10910,10910,10910,0
20240308,183000,7485123940,10910,10910,10910,10910,0
20240308,182900,7485123940,10910,10910,10910,10910,0
20240308,182800,7485123940,10910,10910,10910,10910,0
20240308,182700,7485123940,10910,10910,10910,10910,0
20240308,182600,7485123940,10910,10910,10910,10910,0
20240308,182500,7485123940,10910,10910,10910,10910,0
20240308,182400,7485123940,10910,10910,10910,10910,0
20240308,182300,7485123940,10910,10910,10910,10910,0
20240308,182200,7485123940,10910,10910,10910,10910,0
20240308,182100,7485123940,10910,10910,10910,10910,0
20240308,182000,7485123940,10910,10910,10910,10910,0
20240308,181900,7485123940,10910,10910,10910,10910,0
20240308,181800,7485123940,10910,10910,10910,10910,0
20240308,181700,7485123940,10910,10910,10910,10910,0
20240308,181600,7485123940,10910,10910,10910,10910,0
20240308,181500,7485123940,10910,10910,10910,10910,0
20240308,181400,7485123940,10910,10910,10910,10910,0
20240308,181300,7485123940,10910,10910,10910,10910,0
20240308,181200,7485123940,10910,10910,10910,10910,0
20240308,181100,7485123940,10910,10910,10910,10910,0
20240308,181000,7485123940,10910,10910,10910,10910,0
20240308,180900,7485123940,10910,10910,10910,10910,0
20240308,180800,7485123940,10910,10910,10910,10910,0
20240308,180700,7485123940,10910,10910,10910,10910,0
20240308,180600,7485123940,10910,10910,10910,10910,3970
20240308,180500,7485123940,10910,10910,10910,10910,0
20240308,180400,7485123940,10910,10910,10910,10910,0
20240308,180300,7485123940,10910,10910,10910,10910,0
20240308,180200,7485123940,10910,10910,10910,10910,0
20240308,180100,7485123940,10910,10910,10910,10910,0
20240308,180000,7485123940,10910,10910,10910,10910,0
20240308,175900,7485123940,10910,10910,10910,10910,0
20240308,175800,7485123940,10910,10910,10910,10910,0
20240308,175700,7485123940,10910,10910,10910,10910,0
20240308,175600,7485123940,10910,10910,10910,10910,0
20240308,175500,7485123940,10910,10910,10910,10910,0
20240308,175400,7485123940,10910,10910,10910,10910,0
20240308,175300,7485123940,10910,10910,10910,10910,0
20240308,175200,7485123940,10910,10910,10910,10910,0
20240308,175100,7485123940,10910,10910,10910,10910,0
20240308,175000,7485123940,10910,10910,10910,10910,0
20240308,174900,7485123940,10910,10910,10910,10910,0
20240308,174800,7485123940,10910,10910,10910,10910,0
20240308,174700,7485123940,10910,10910,10910,10910,0
20240308,174600,7485123940,10910,10910,10910,10910,0
20240308,174500,7485123940,10910,10910,10910,10910,0
20240308,174400,7485123940,10910,10910,10910,10910,0
20240308,174300,7485123940,10910,10910,10910,10910,0
20240308,174200,7485123940,10910,10910,10910,10910,0
20240308,174100,7485123940,10910,10910,10910,10910,0
20240308,174000,7485123940,10910,10910,10910,10910,0
20240308,173900,7485123940,10910,10910,10910,10910,0
20240308,173800,7485123940,10910,10910,10910,10910,0
20240308,173700,7485123940,10910,10910,10910,10910,0
20240308,173600,7485123940,10910,10910,10910,10910,3970
20240308,173500,7485123940,10910,10910,10910,10910,0
20240308,173400,7485123940,10910,10910,10910,10910,0
20240308,173300,7485123940,10910,10910,10910,10910,0
20240308,173200,7485123940,10910,10910,10910,10910,0
20240308,173100,7485123940,10910,10910,10910,10910,0
20240308,173000,7485123940,10910,10910,10910,10910,0
20240308,172900,7485123940,10910,10910,10910,10910,0
20240308,172800,7485123940,10910,10910,10910,10910,0
20240308,172700,7485123940,10910,10910,10910,10910,0
20240308,172600,7485123940,10910,10910,10910,10910,0
20240308,172500,7485123940,10910,10910,10910,10910,0
20240308,172400,7485123940,10910,10910,10910,10910,0
20240308,172300,7485123940,10910,10910,10910,10910,0
20240308,172200,7485123940,10910,10910,10910,10910,0
20240308,172100,7485123940,10910,10910,10910,10910,0
20240308,172000,7485123940,10910,10910,10910,10910,0
20240308,171900,7485123940,10910,10910,10910,10910,0
20240308,171800,7485123940,10910,10910,10910,10910,0
20240308,171700,7485123940,10910,10910,10910,10910,0
20240308,171600,7485123940,10910,10910,10910,10910,0
20240308,171500,7485123940,10910,10910,10910,10910,0
20240308,171400,7485123940,10910,10910,10910,10910,0
20240308,171300,7485123940,10910,10910,10910,10910,0
20240308,171200,7485123940,10910,10910,10910,10910,0
20240308,171100,7485123940,10910,10910,10910,10910,0
20240308,171000,7485123940,10910,10910,10910,10910,0
20240308,170900,7485123940,10910,10910,10910,10910,0
20240308,170800,7485123940,10910,10910,10910,10910,0
20240308,170700,7485123940,10910,10910,10910,10910,0
20240308,170600,7485123940,10910,10910,10910,10910,3970
20240308,170500,7485123940,10910,10910,10910,10910,0
20240308,170400,7485123940,10910,10910,10910,10910,0
20240308,170300,7485123940,10910,10910,10910,10910,0
20240308,170200,7485123940,10910,10910,10910,10910,0
20240308,170100,7485123940,10910,10910,10910,10910,0
20240308,170000,7485123940,10910,10910,10910,10910,0
20240308,165900,7485123940,10910,10910,10910,10910,0
20240308,165800,7485123940,10910,10910,10910,10910,0
20240308,165700,7485123940,10910,10910,10910,10910,0
20240308,165600,7485123940,10910,10910,10910,10910,0
20240308,165500,7485123940,10910,10910,10910,10910,0
20240308,165400,7485123940,10910,10910,10910,10910,0
20240308,165300,7485123940,10910,10910,10910,10910,0
20240308,165200,7485123940,10910,10910,10910,10910,0
20240308,165100,7485123940,10910,10910,10910,10910,0
20240308,165000,7485123940,10910,10910,10910,10910,0
20240308,164900,7485123940,10910,10910,10910,10910,0
20240308,164800,7485123940,10910,10910,10910,10910,0
20240308,164700,7485123940,10910,10910,10910,10910,0
20240308,164600,7485123940,10910,10910,10910,10910,0
20240308,164500,7485123940,10910,10910,10910,10910,0
20240308,164400,7485123940,10910,10910,10910,10910,0
20240308,164300,7485123940,10910,10910,10910,10910,0
20240308,164200,7485123940,10910,10910,10910,10910,0
20240308,164100,7485123940,10910,10910,10910,10910,0
20240308,164000,7485123940,10910,10910,10910,10910,0
20240308,163900,7485123940,10910,10910,10910,10910,0
20240308,163800,7485123940,10910,10910,10910,10910,0
20240308,163700,7485123940,10910,10910,10910,10910,0
20240308,163600,7485123940,10910,10910,10910,10910,3970
20240308,163500,7485123940,10910,10910,10910,10910,0
20240308,163400,7485123940,10910,10910,10910,10910,0
20240308,163300,7485123940,10910,10910,10910,10910,0
20240308,163200,7485123940,10910,10910,10910,10910,0
20240308,163100,7485123940,10910,10910,10910,10910,0
20240308,163000,7485123940,10910,10910,10910,10910,0
20240308,162900,7485123940,10910,10910,10910,10910,0
20240308,162800,7485123940,10910,10910,10910,10910,0
20240308,162700,7485123940,10910,10910,10910,10910,0
20240308,162600,7485123940,10910,10910,10910,10910,0
20240308,162500,7485123940,10910,10910,10910,10910,0
20240308,162400,7485123940,10910,10910,10910,10910,0
20240308,162300,7485123940,10910,10910,10910,10910,0
20240308,162200,7485123940,10910,10910,10910,10910,0
20240308,162100,7485123940,10910,10910,10910,10910,0
20240308,162000,7485123940,10910,10910,10910,10910,0
20240308,161900,7485123940,10910,10910,10910,10910,0
20240308,161800,7485123940,10910,10910,10910,10910,0
20240308,161700,7485123940,10910,10910,10910,10910,0
20240308,161600,7485123940,10910,10910,10910,10910,0
20240308,161500,7485123940,10910,10910,10910,10910,0
20240308,161400,7485123940,10910,10910,10910,10910,0
20240308,161300,7485123940,10910,10910,10910,10910,0
20240308,161200,7485123940,10910,10910,10910,10910,0
20240308,161100,7485123940,10910,10910,10910,10910,0
20240308,161000,7485123940,10910,10910,10910,10910,0
20240308,160900,7485123940,10910,10910,10910,10910,0
20240308,160800,7485123940,10910,10910,10910,10910,0
20240308,160700,7485123940,10910,10910,10910,10910,0
20240308,160600,7485123940,10910,10910,10910,10910,3970
20240308,160500,7485123940,10910,10910,10910,10910,0
20240308,160400,7485123940,10910,10910,10910,10910,0
20240308,160300,7485123940,10910,10910,10910,10910,0
20240308,160200,7485123940,10910,10910,10910,10910,0
20240308,160100,7485123940,10910,10910,10910,10910,0
20240308,160000,7485123940,10910,10910,10910,10910,0
20240308,155900,7485123940,10910,10910,10910,10910,0
20240308,155800,7485123940,10910,10910,10910,10910,0
20240308,155700,7485123940,10910,10910,10910,10910,0
20240308,155600,7485123940,10910,10910,10910,10910,0
20240308,155500,7485123940,10910,10910,10910,10910,0
20240308,155400,7485123940,10910,10910,10910,10910,0
20240308,155300,7485123940,10910,10910,10910,10910,0
20240308,155200,7485123940,10910,10910,10910,10910,0
20240308,155100,7485123940,10910,10910,10910,10910,0
20240308,155000,7485123940,10910,10910,10910,10910,0
20240308,154900,7485123940,10910,10910,10910,10910,0
20240308,154800,7485123940,10910,10910,10910,10910,0
20240308,154700,7485123940,10910,10910,10910,10910,0
20240308,154600,7485123940,10910,10910,10910,10910,0
20240308,154500,7485123940,10910,10910,10910,10910,0
20240308,154400,7485123940,10910,10910,10910,10910,0
20240308,154300,7485123940,10910,10910,10910,10910,0
20240308,154200,7485123940,10910,10910,10910,10910,0
20240308,154100,7485123940,10910,10910,10910,10910,0
20240308,154000,7485123940,10910,10910,10910,10910,0
20240308,153900,7485123940,10910,10910,10910,10910,0
20240308,153800,7485123940,10910,10910,10910,10910,0
20240308,153700,7485123940,10910,10910,10910,10910,0
20240308,153600,7485123940,10910,10910,10910,10910,3970
20240308,153500,7485123940,10910,10910,10910,10910,0
20240308,153400,7485123940,10910,10910,10910,10910,0
20240308,153300,7485123940,10910,10910,10910,10910,0
20240308,153200,7485123940,10910,10910,10910,10910,0
20240308,153100,7485123940,10910,10910,10910,10910,0
20240308,153000,7485123940,10910,10910,10910,10910,3970
20240308,152900,7441811240,10910,10910,10910,10910,0
20240308,152800,7441811240,10910,10910,10910,10910,0
20240308,152700,7441811240,10910,10910,10910,10910,0
20240308,152600,7441811240,10910,10910,10910,10910,0
20240308,152500,7441811240,10910,10910,10910,10910,0
20240308,152400,7441811240,10910,10910,10910,10910,0
20240308,152300,7441811240,10910,10910,10910,10910,0
20240308,152200,7441811240,10910,10910,10910,10910,0
20240308,152100,7441811240,10910,10910,10910,10910,0
20240308,152000,7441811240,10910,10910,10910,10910,0
20240308,151900,7441811240,10910,10920,10920,10850,396
20240308,151800,7437508230,10830,10850,10920,10830,4849
20240308,151700,7384898320,10850,10830,10850,10820,961
20240308,151600,7374489680,10830,10830,10870,10800,1138
20240308,151500,7362188500,10830,10820,10830,10800,4327
20240308,151400,7315345610,10830,10890,10890,10820,1210
20240308,151300,7302244120,10840,10840,10920,10840,350
20240308,151200,7298434400,10800,10770,10800,10770,3041
20240308,151100,7265611050,10760,10790,10800,10740,4384
20240308,151000,7218436680,10800,10800,10800,10790,1266
20240308,150900,7204769100,10800,10830,10840,10800,1555
20240308,150800,7187951960,10830,10870,10870,10830,3136
20240308,150700,7153928190,10870,10900,10900,10870,1242
20240308,150600,7140405400,10900,10960,10960,10900,286
20240308,150500,7137284300,10960,10940,10960,10900,1739
20240308,150400,7118270530,10940,10910,10960,10900,2690
20240308,150300,7088943620,10960,10900,10960,10900,2633
20240308,150200,7060220970,10900,10900,10900,10890,1164
20240308,150100,7047543370,10900,10890,10910,10890,64
20240308,150000,7046846180,10900,10850,10910,10850,545
20240308,145900,7040930350,10850,10840,10870,10840,833
20240308,145800,7031886550,10840,10820,10840,10820,788
20240308,145700,7023347850,10810,10810,10810,10800,1241
20240308,145600,7009935900,10800,10810,10810,10800,301
20240308,145500,7006682950,10820,10820,10820,10820,8
20240308,145400,7006596390,10820,10810,10820,10810,224
20240308,145300,7004174940,10800,10800,10800,10800,330
20240308,145200,7000610940,10800,10810,10810,10800,1192
20240308,145100,6987732130,10810,10810,10810,10810,99
20240308,145000,6986661940,10810,10810,10820,10800,1702
20240308,144900,6968267550,10810,10820,10820,10810,936
20240308,144800,6958143140,10820,10820,10820,10820,72
20240308,144700,6957364100,10840,10840,10840,10840,100
20240308,144600,6956280100,10830,10840,10840,10820,500
20240308,144500,6950861120,10850,10800,10850,10800,405
20240308,144400,6946475550,10800,10850,10850,10800,598
20240308,144300,6940011830,10860,10860,10860,10860,11
20240308,144200,6939892370,10870,10850,10870,10850,1599
20240308,144100,6922534020,10850,10800,10850,10800,1809
20240308,144000,6902977770,10800,10800,10800,10800,77
20240308,143900,6902146170,10770,10800,10800,10770,1704
20240308,143800,6883787740,10780,10800,10800,10780,416
20240308,143700,6879296550,10790,10870,10870,10790,2292
20240308,143600,6854509500,10870,10870,10870,10870,1021
20240308,143500,6843411230,10870,10890,10890,10820,149
20240308,143400,6841795960,10800,10870,10870,10800,3064
20240308,143300,6808556180,10870,10880,10890,10870,860
20240308,143200,6799205380,10880,10880,10880,10870,644
20240308,143100,6792199140,10880,10920,10920,10880,246
20240308,143000,6789518760,10900,10890,10900,10890,797
20240308,142900,6780835030,10860,10920,10920,10860,1772
20240308,142800,6761551240,10920,10940,10940,10920,861
20240308,142700,6752138260,10940,11030,11030,10940,1074
20240308,142600,6740373950,11030,11050,11050,10980,1157
20240308,142500,6727645240,11050,11070,11070,11050,108
20240308,142400,6726449840,11060,11070,11080,11060,2308
20240308,142300,6700902790,11060,11060,11060,11060,1356
20240308,142200,6685905430,11060,11070,11070,11050,582
20240308,142100,6679468710,11080,11080,11080,11080,409
20240308,142000,6674936990,11060,11020,11060,11020,1355
20240308,141900,6659985230,11020,11020,11030,11000,1043
20240308,141800,6648492900,11020,11000,11020,10990,539
20240308,141700,6642563530,11000,11000,11000,11000,338
20240308,141600,6638845530,11000,11000,11000,11000,158
20240308,141500,6637107530,11010,11000,11010,11000,1403
20240308,141400,6621672740,11000,11030,11030,11000,1736
20240308,141300,6602536920,11040,11090,11090,11040,1773
20240308,141200,6582938320,11090,11110,11110,11090,549
20240308,141100,6576843430,11110,11130,11130,11110,303
20240308,141000,6573474070,11130,11140,11140,11120,90
20240308,140900,6572471860,11130,11120,11140,11120,51
20240308,140800,6571904030,11120,11120,11140,11120,1557
20240308,140700,6554588020,11120,11130,11130,11120,1398
20240308,140600,6539032890,11130,11140,11140,11130,2062
20240308,140500,6516078220,11140,11170,11180,11140,1438
20240308,140400,6500022130,11170,11140,11170,11130,1389
20240308,140300,6484535740,11150,11140,11150,11120,872
20240308,140200,6474823670,11140,11090,11140,11080,1650
20240308,140100,6456489110,11070,11030,11070,11020,2397
20240308,140000,6429993160,11020,10940,11020,10940,7905
20240308,135900,6343054710,10930,10940,10940,10930,230
20240308,135800,6340540800,10930,10930,10930,10930,2
20240308,135700,6340518940,10910,10910,10910,10910,1
20240308,135600,6340508030,10900,10970,10970,10900,980
20240308,135500,6329807470,10970,10980,10980,10970,64
20240308,135400,6329105100,10990,10950,10990,10900,1583
20240308,135300,6311783690,10990,10970,10990,10970,767
20240308,135200,6303369460,10950,10940,10950,10900,240
20240308,135100,6300743590,10940,10950,10950,10940,1288
20240308,135000,6286640590,10950,10870,10950,10870,183
20240308,134900,6284646850,10870,10860,10870,10860,154
20240308,134800,6282973410,10860,10870,10870,10860,143
20240308,134700,6281419910,10870,10870,10880,10870,190
20240308,134600,6279353370,10840,10920,10920,10840,2556
20240308,134500,6251497120,10920,10940,10940,10920,820
20240308,134400,6242536750,10940,10940,10950,10940,402
20240308,134300,6238135150,10940,10960,10960,10940,3
20240308,134200,6238102310,10970,10950,10970,10950,916
20240308,134100,6228058050,10950,10950,10970,10950,1862
20240308,134000,6207668750,10950,10980,11000,10920,2476
20240308,133900,6180494390,11000,10960,11010,10960,3954
20240308,133800,6137074700,10960,10890,11000,10890,6186
20240308,133700,6069226570,10890,10830,10890,10830,2450
20240308,133600,6042601650,10830,10810,10830,10810,3559
20240308,133500,6004096390,10760,10780,10810,10760,206
20240308,133400,6001875700,10800,10820,10830,10800,1279
20240308,133300,5988054610,10820,10750,10820,10750,649
20240308,133200,5981057640,10750,10720,10750,10720,402
20240308,133100,5976746040,10710,10710,10710,10710,323
20240308,133000,5973286710,10710,10720,10720,10710,787
20240308,132900,5964851310,10720,10720,10720,10720,3
20240308,132800,5964819150,10740,10740,10740,10740,307
20240308,132700,5961521970,10750,10770,10770,10750,572
20240308,132600,5955367840,10770,10750,10770,10750,352
20240308,132500,5951583800,10750,10750,10750,10750,50
20240308,132400,5951046300,10750,10750,10750,10720,70
20240308,132300,5950293960,10750,10750,10750,10750,20
20240308,132200,5950078960,10710,10710,10710,10710,130
20240308,132100,5948686660,10700,10690,10700,10690,339
20240308,132000,5945061050,10700,10700,10700,10700,0
20240308,131900,5945061050,10700,10660,10700,10660,664
20240308,131800,5937975600,10650,10660,10660,10650,396
20240308,131700,5933757340,10630,10650,10650,10630,190
20240308,131600,5931734720,10650,10650,10650,10650,21
20240308,131500,5931511070,10650,10590,10650,10580,3953
20240308,131400,5889624600,10600,10610,10610,10600,1291
20240308,131300,5875939980,10610,10620,10630,10600,3633
20240308,131200,5837360210,10620,10650,10650,10620,974
20240308,131100,5826988150,10650,10670,10670,10650,1046
20240308,131000,5815832600,10670,10690,10690,10670,504
20240308,130900,5810445240,10690,10690,10690,10690,225
20240308,130800,5808039990,10690,10700,10700,10690,649
20240308,130700,5801102070,10700,10690,10700,10690,195
20240308,130600,5799016450,10670,10690,10690,10670,13
20240308,130500,5798877700,10690,10690,10690,10690,162
20240308,130400,5797145920,10690,10690,10690,10690,162
20240308,130300,5795414140,10690,10710,10710,10690,185
20240308,130200,5793435090,10710,10710,10710,10710,17
20240308,130100,5793253020,10710,10730,10750,10710,1722
20240308,130000,5774761420,10740,10740,10740,10740,160
20240308,125900,5773043020,10730,10730,10730,10730,12
20240308,125800,5772914260,10740,10820,10820,10740,696
20240308,125700,5765420300,10750,10830,10830,10750,567
20240308,125600,5759320300,10830,10730,10830,10730,214
20240308,125500,5757017800,10730,10730,10740,10680,2193
20240308,125400,5733485150,10730,10740,10740,10730,100
20240308,125300,5732411630,10740,10750,10750,10740,953
20240308,125200,5722166930,10750,10680,10750,10680,1102
20240308,125100,5710344140,10650,10700,10700,10650,19
20240308,125000,5710141290,10730,10650,10730,10650,1400
20240308,124900,5695184970,10600,10580,10600,10580,608
20240308,124800,5688744700,10570,10600,10600,10570,1281
20240308,124700,5675186030,10600,10620,10620,10600,964
20240308,124600,5664963580,10620,10620,10660,10620,64
20240308,124500,5664282250,10620,10620,10620,10610,182
20240308,124400,5662349450,10620,10630,10630,10610,895
20240308,124300,5652850490,10630,10630,10630,10630,2628
20240308,124200,5624914850,10620,10660,10660,10620,1018
20240308,124100,5614088070,10660,10650,10660,10650,110
20240308,124000,5612915540,10610,10610,10610,10610,79
20240308,123900,5612077350,10600,10600,10600,10600,0
20240308,123800,5612077350,10600,10640,10660,10600,1373
20240308,123700,5597452530,10640,10650,10650,10590,1192
20240308,123600,5584824020,10650,10620,10650,10590,2530
20240308,123500,5557991420,10630,10640,10660,10620,1509
20240308,123400,5541948960,10650,10640,10660,10640,169
20240308,123300,5540149260,10650,10660,10680,10640,1322
20240308,123200,5526062560,10670,10700,10700,10670,1656
20240308,123100,5508382660,10700,10690,10700,10690,86
20240308,123000,5507462500,10690,10700,10700,10690,1121
20240308,122900,5495468540,10700,10730,10730,10700,4405
20240308,122800,5448266410,10740,10750,10750,10740,40
20240308,122700,5447836800,10760,10760,10760,10760,17
20240308,122600,5447653880,10760,10760,10760,10760,301
20240308,122500,5444415120,10760,10770,10770,10750,227
20240308,122400,5441971630,10760,10760,10760,10760,162
20240308,122300,5440228510,10760,10750,10760,10750,212
20240308,122200,5437947850,10780,10780,10780,10780,38
20240308,122100,5437538210,10780,10750,10780,10740,199
20240308,122000,5435397900,10770,10750,10770,10740,182
20240308,121900,5433440500,10750,10730,10750,10730,92
20240308,121800,5432452220,10730,10740,10740,10730,75
20240308,121700,5431647350,10760,10770,10770,10760,751
20240308,121600,5423561170,10760,10760,10760,10760,198
20240308,121500,5421430690,10750,10750,10750,10720,304
20240308,121400,5418164470,10750,10730,10750,10730,198
20240308,121300,5416037610,10720,10750,10750,10720,806
20240308,121200,5407373260,10720,10740,10740,10720,839
20240308,121100,5398368950,10740,10890,10890,10740,358
20240308,121000,5394521810,10940,10720,10940,10720,393
20240308,120900,5390271230,10720,10720,10720,10720,6
20240308,120800,5390206910,10720,10730,10740,10720,87
20240308,120700,5389272940,10730,10730,10730,10730,28
20240308,120600,5388972500,10740,10740,10740,10730,19
20240308,120500,5388768450,10730,10730,10730,10730,4
20240308,120400,5388725530,10720,10720,10720,10710,138
20240308,120300,5387246220,10720,10730,10730,10720,134
20240308,120200,5385808470,10730,10730,10730,10730,10
20240308,120100,5385701170,10740,10740,10740,10740,50
20240308,120000,5385164170,10730,10730,10730,10730,12
20240308,115900,5385035410,10730,10730,10730,10730,0
20240308,115800,5385035410,10730,10730,10730,10730,134
20240308,115700,5383597590,10730,10720,10730,10720,330
20240308,115600,5380058640,10720,10730,10730,10700,167
20240308,115500,5378268240,10700,10770,10770,10700,614
20240308,115400,5371696620,10800,10690,10800,10690,752
20240308,115300,5363640010,10690,10680,10690,10680,56
20240308,115200,5363041470,10670,10670,10710,10670,802
20240308,115100,5354472480,10680,10710,10710,10680,326
20240308,115000,5350990770,10710,10800,10800,10680,2091
20240308,114900,5328613000,10750,10800,10820,10750,2275
20240308,114800,5304080030,10800,10800,10820,10800,226
20240308,114700,5301638620,10800,10810,10820,10800,427
20240308,114600,5297022700,10810,10800,10810,10790,1097
20240308,114500,5285168670,10800,10810,10820,10790,1292
20240308,114400,5271205990,10810,10750,10810,10750,735
20240308,114300,5263275780,10800,10740,10830,10740,1275
20240308,114200,5249511120,10700,10700,10700,10700,65
20240308,114100,5248815620,10700,10680,10700,10680,250
20240308,114000,5246143420,10700,10720,10720,10700,1161
20240308,113900,5233709910,10720,10710,10740,10710,206
20240308,113800,5231500980,10700,10700,10700,10700,0
20240308,113700,5231500980,10700,10690,10700,10680,878
20240308,113600,5222114210,10690,10700,10700,10670,839
20240308,113500,5213140400,10710,10670,10710,10670,561
20240308,113400,5207134530,10670,10690,10710,10670,1475
20240308,113300,5191390800,10690,10640,10690,10640,204
20240308,113200,5189215340,10630,10630,10630,10630,15
20240308,113100,5189055890,10620,10680,10710,10620,830
20240308,113000,5180219800,10620,10620,10620,10620,178
20240308,112900,5178329440,10620,10620,10620,10600,2423
20240308,112800,5152604450,10620,10650,10670,10620,949
20240308,112700,5142501400,10600,10710,10710,10600,1373
20240308,112600,5127884860,10710,10660,10710,10660,439
20240308,112500,5123188670,10650,10640,10650,10640,375
20240308,112400,5119197480,10610,10630,10640,10600,1736
20240308,112300,5100756700,10640,10640,10650,10640,1245
20240308,112200,5087499500,10650,10650,10650,10650,400
20240308,112100,5083239500,10650,10710,10710,10640,4047
20240308,112000,5040043960,10720,10720,10720,10710,1151
20240308,111900,5027705290,10720,10710,10720,10710,183
20240308,111800,5025745260,10780,10740,10780,10700,2494
20240308,111700,4998944000,10740,10790,10820,10740,1265
20240308,111600,4985340690,10790,10830,10830,10780,1133
20240308,111500,4973107650,10830,10780,10830,10780,1215
20240308,111400,4959980820,10770,10670,10770,10670,2973
20240308,111300,4928144810,10670,10710,10710,10560,9408
20240308,111200,4827898560,10710,10770,10770,10710,3331
20240308,111100,4792171350,10760,10800,10800,10750,4650
20240308,111000,4742065410,10810,10830,10830,10800,2659
20240308,110900,4713316650,10830,10860,10870,10830,1733
20240308,110800,4694528570,10870,10860,10890,10850,739
20240308,110700,4686503550,10870,10870,10890,10870,111
20240308,110600,4685296780,10890,10870,10890,10850,1421
20240308,110500,4669853210,10870,10900,10900,10870,894
20240308,110400,4660123420,10900,10870,10910,10870,630
20240308,110300,4653263220,10870,10870,10910,10870,880
20240308,110200,4643685620,10930,10870,10930,10870,1406
20240308,110100,4628401620,10870,10870,10870,10860,397
20240308,110000,4624087990,10860,10950,10960,10860,1856
20240308,105900,4603847040,10950,10900,10950,10900,1374
20240308,105800,4588854840,10860,10890,10900,10850,728
20240308,105700,4580948510,10870,10880,10900,10870,502
20240308,105600,4575483310,10880,10900,10900,10880,1178
20240308,105500,4562657810,10900,10950,10950,10880,3534
20240308,105400,4524075100,10950,11000,11010,10940,5826
20240308,105300,4460108790,11000,11010,11010,11000,960
20240308,105200,4449546920,11010,11030,11030,11010,488
20240308,105100,4444170150,11030,11030,11030,11000,2557
20240308,105000,4416029180,11020,11020,11070,11020,187
20240308,104900,4413967880,11020,11020,11020,11020,431
20240308,104800,4409218260,11080,11040,11080,11020,828
20240308,104700,4400085320,11030,11080,11080,11030,1985
20240308,104600,4378133510,11090,11090,11090,11090,3
20240308,104500,4378100240,11080,11070,11080,11060,89
20240308,104400,4377115120,11070,11070,11070,11070,596
20240308,104300,4370517400,11070,11070,11070,11060,1790
20240308,104200,4350702410,11070,11070,11070,11070,191
20240308,104100,4348588040,11080,11100,11100,11070,2612
20240308,104000,4319613580,11090,11100,11100,11090,2234
20240308,103900,4294828470,11100,11100,11120,11100,1374
20240308,103800,4279576910,11100,11110,11120,11100,870
20240308,103700,4269916510,11120,11120,11120,11120,326
20240308,103600,4266291390,11120,11080,11120,11080,1367
20240308,103500,4251142190,11080,11100,11100,11080,1271
20240308,103400,4237039630,11100,11100,11100,11100,31
20240308,103300,4236695530,11140,11140,11140,11090,444
20240308,103200,4231754970,11090,11140,11140,11090,2845
20240308,103100,4200148150,11140,11140,11140,11140,1
20240308,103000,4200137010,11130,11140,11140,11130,80
20240308,102900,4199246340,11120,11120,11120,11110,334
20240308,102800,4195532670,11120,11120,11120,11120,250
20240308,102700,4192752670,11130,11110,11210,11110,907
20240308,102600,4182653400,11120,11140,11140,11120,114
20240308,102500,4181385380,11160,11140,11230,11140,498
20240308,102400,4175808980,11130,11180,11180,11130,1250
20240308,102300,4161862290,11240,11170,11240,11160,226
20240308,102200,4159336900,11160,11240,11240,11160,1527
20240308,102100,4142221560,11250,11280,11280,11250,1353
20240308,102000,4126968260,11280,11280,11280,11280,1474
20240308,101900,4110341540,11280,11260,11280,11140,312
20240308,101800,4106840680,11140,11260,11280,11100,1612
20240308,101700,4088771180,11280,11260,11280,11260,16
20240308,101600,4088590980,11260,11300,11300,11260,2274
20240308,101500,4062906070,11300,11300,11320,11300,684
20240308,101400,4055175000,11300,11210,11300,11210,1024
20240308,101300,4043638320,11200,11150,11200,11140,2489
20240308,101200,4015849860,11150,11090,11150,11060,1429
20240308,101100,3999991740,11080,11080,11090,11060,1749
20240308,101000,3980635780,11080,11120,11160,11070,5261
20240308,100900,3922191980,11120,11100,11120,11100,431
20240308,100800,3917399480,11100,11160,11160,11100,3705
20240308,100700,3876222290,11180,11210,11210,11130,3152
20240308,100600,3841026600,11220,11230,11230,11200,352
20240308,100500,3837077440,11210,11200,11210,11190,226
20240308,100400,3834546170,11180,11210,11250,11180,174
20240308,100300,3832595660,11230,11240,11240,11210,2894
20240308,100200,3800132930,11240,11190,11260,11190,591
20240308,100100,3793504900,11170,11110,11170,11090,1054
20240308,100000,3781776670,11100,11140,11140,11100,1333
20240308,095900,3766954630,11140,11080,11140,11080,961
20240308,095800,3756279990,11060,11010,11060,11010,1966
20240308,095700,3734562310,11000,11000,11020,10990,3110
20240308,095600,3700343520,11000,11080,11080,11000,3684
20240308,095500,3659703000,11080,11070,11080,11050,2119
20240308,095400,3636262330,11060,11080,11090,11060,4626
20240308,095300,3585019240,11080,11100,11180,11080,2196
20240308,095200,3560671490,11100,11210,11240,11100,9124
20240308,095100,3458912100,11200,11220,11260,11200,1499
20240308,095000,3442113420,11220,11270,11300,11220,2638
20240308,094900,3412438230,11270,11350,11350,11270,753
20240308,094800,3403931640,11310,11390,11390,11300,1087
20240308,094700,3391608710,11390,11420,11420,11330,663
20240308,094600,3384069410,11420,11300,11420,11300,3183
20240308,094500,3347876570,11340,11350,11350,11250,6545
20240308,094400,3273915450,11350,11360,11370,11350,1411
20240308,094300,3257884690,11370,11390,11400,11360,807
20240308,094200,3248704930,11370,11440,11440,11330,1870
20240308,094100,3227416280,11390,11460,11460,11390,8074
20240308,094000,3135092770,11460,11550,11610,11450,9765
20240308,093900,3022113830,11550,11520,11550,11510,3424
20240308,093800,2982658920,11510,11480,11510,11470,9691
20240308,093700,2871252070,11480,11370,11480,11370,9873
20240308,093600,2758450940,11390,11330,11390,11330,5479
20240308,093500,2696148950,11320,11360,11360,11320,706
20240308,093400,2688144980,11350,11350,11360,11330,1966
20240308,093300,2665849970,11350,11350,11350,11320,1418
20240308,093200,2649781070,11340,11380,11380,11340,1375
20240308,093100,2634156960,11380,11320,11380,11310,4558
20240308,093000,2582431180,11310,11190,11310,11190,4671
20240308,092900,2529872730,11190,11170,11210,11150,3098
20240308,092800,2495289250,11170,11200,11230,11170,3552
20240308,092700,2455495550,11190,11140,11200,11130,1339
20240308,092600,2440537340,11130,11150,11150,11120,1472
20240308,092500,2424152850,11130,11140,11160,11120,2807
20240308,092400,2392878300,11160,11250,11250,11140,2557
20240308,092300,2364263140,11260,11290,11290,11250,1375
20240308,092200,2348770580,11280,11280,11310,11270,784
20240308,092100,2339920230,11300,11300,11300,11270,3551
20240308,092000,2299852950,11300,11330,11330,11300,3281
20240308,091900,2262731990,11320,11280,11340,11280,1735
20240308,091800,2243077980,11270,11300,11350,11260,1856
20240308,091700,2222138610,11280,11350,11380,11260,3455
20240308,091600,2182980820,11350,11420,11430,11250,3490
20240308,091500,2143201110,11240,11120,11430,11120,15201
20240308,091400,1971638830,11170,11130,11190,11060,7680
20240308,091300,1886335530,11130,11390,11390,11120,17264
20240308,091200,1691014930,11400,11380,11410,11380,6409
20240308,091100,1617981350,11380,11340,11400,11300,7290
20240308,091000,1535148170,11340,11290,11350,11240,12854
20240308,090900,1390114460,11300,11160,11300,11150,8541
20240308,090800,1294257930,11170,11100,11170,11080,16059
20240308,090700,1115401480,11100,11110,11130,11050,4304
20240308,090600,1067629670,11100,11010,11120,10980,10764
20240308,090500,948796170,11010,11000,11010,10990,11526
20240308,090400,822042910,11020,10830,11030,10830,15018
20240308,090300,657903860,10830,10800,10880,10750,11420
20240308,090200,534479430,10790,10700,10790,10670,12259
20240308,090100,403154010,10700,10810,10930,10690,18851
20240308,090000,199017400,10800,10630,10820,10630,18498