084690/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,195400,8020026840,11000,11000,11000,11000,9756
20240307,195300,8020026840,11000,11000,11000,11000,0
20240307,195200,8020026840,11000,11000,11000,11000,0
20240307,195100,8020026840,11000,11000,11000,11000,0
20240307,195000,8020026840,11000,11000,11000,11000,0
20240307,194900,8020026840,11000,11000,11000,11000,0
20240307,194800,8020026840,11000,11000,11000,11000,0
20240307,194700,8020026840,11000,11000,11000,11000,0
20240307,194600,8020026840,11000,11000,11000,11000,0
20240307,194500,8020026840,11000,11000,11000,11000,0
20240307,194400,8020026840,11000,11000,11000,11000,0
20240307,194300,8020026840,11000,11000,11000,11000,0
20240307,194200,8020026840,11000,11000,11000,11000,0
20240307,194100,8020026840,11000,11000,11000,11000,0
20240307,194000,8020026840,11000,11000,11000,11000,0
20240307,193900,8020026840,11000,11000,11000,11000,0
20240307,193800,8020026840,11000,11000,11000,11000,0
20240307,193700,8020026840,11000,11000,11000,11000,0
20240307,193600,8020026840,11000,11000,11000,11000,0
20240307,193500,8020026840,11000,11000,11000,11000,0
20240307,193400,8020026840,11000,11000,11000,11000,0
20240307,193300,8020026840,11000,11000,11000,11000,0
20240307,193200,8020026840,11000,11000,11000,11000,0
20240307,193100,8020026840,11000,11000,11000,11000,0
20240307,193000,8020026840,11000,11000,11000,11000,0
20240307,192900,8020026840,11000,11000,11000,11000,0
20240307,192800,8020026840,11000,11000,11000,11000,0
20240307,192700,8020026840,11000,11000,11000,11000,0
20240307,192600,8020026840,11000,11000,11000,11000,0
20240307,192500,8020026840,11000,11000,11000,11000,0
20240307,192400,8020026840,11000,11000,11000,11000,9756
20240307,192300,8020026840,11000,11000,11000,11000,0
20240307,192200,8020026840,11000,11000,11000,11000,0
20240307,192100,8020026840,11000,11000,11000,11000,0
20240307,192000,8020026840,11000,11000,11000,11000,0
20240307,191900,8020026840,11000,11000,11000,11000,0
20240307,191800,8020026840,11000,11000,11000,11000,0
20240307,191700,8020026840,11000,11000,11000,11000,0
20240307,191600,8020026840,11000,11000,11000,11000,0
20240307,191500,8020026840,11000,11000,11000,11000,0
20240307,191400,8020026840,11000,11000,11000,11000,0
20240307,191300,8020026840,11000,11000,11000,11000,0
20240307,191200,8020026840,11000,11000,11000,11000,0
20240307,191100,8020026840,11000,11000,11000,11000,0
20240307,191000,8020026840,11000,11000,11000,11000,0
20240307,190900,8020026840,11000,11000,11000,11000,0
20240307,190800,8020026840,11000,11000,11000,11000,0
20240307,190700,8020026840,11000,11000,11000,11000,0
20240307,190600,8020026840,11000,11000,11000,11000,0
20240307,190500,8020026840,11000,11000,11000,11000,0
20240307,190400,8020026840,11000,11000,11000,11000,0
20240307,190300,8020026840,11000,11000,11000,11000,0
20240307,190200,8020026840,11000,11000,11000,11000,0
20240307,190100,8020026840,11000,11000,11000,11000,0
20240307,190000,8020026840,11000,11000,11000,11000,0
20240307,185900,8020026840,11000,11000,11000,11000,0
20240307,185800,8020026840,11000,11000,11000,11000,0
20240307,185700,8020026840,11000,11000,11000,11000,0
20240307,185600,8020026840,11000,11000,11000,11000,0
20240307,185500,8020026840,11000,11000,11000,11000,0
20240307,185400,8020026840,11000,11000,11000,11000,9756
20240307,185300,8020026840,11000,11000,11000,11000,0
20240307,185200,8020026840,11000,11000,11000,11000,0
20240307,185100,8020026840,11000,11000,11000,11000,0
20240307,185000,8020026840,11000,11000,11000,11000,0
20240307,184900,8020026840,11000,11000,11000,11000,0
20240307,184800,8020026840,11000,11000,11000,11000,0
20240307,184700,8020026840,11000,11000,11000,11000,0
20240307,184600,8020026840,11000,11000,11000,11000,0
20240307,184500,8020026840,11000,11000,11000,11000,0
20240307,184400,8020026840,11000,11000,11000,11000,0
20240307,184300,8020026840,11000,11000,11000,11000,0
20240307,184200,8020026840,11000,11000,11000,11000,0
20240307,184100,8020026840,11000,11000,11000,11000,0
20240307,184000,8020026840,11000,11000,11000,11000,0
20240307,183900,8020026840,11000,11000,11000,11000,0
20240307,183800,8020026840,11000,11000,11000,11000,0
20240307,183700,8020026840,11000,11000,11000,11000,0
20240307,183600,8020026840,11000,11000,11000,11000,0
20240307,183500,8020026840,11000,11000,11000,11000,0
20240307,183400,8020026840,11000,11000,11000,11000,0
20240307,183300,8020026840,11000,11000,11000,11000,0
20240307,183200,8020026840,11000,11000,11000,11000,0
20240307,183100,8020026840,11000,11000,11000,11000,0
20240307,183000,8020026840,11000,11000,11000,11000,0
20240307,182900,8020026840,11000,11000,11000,11000,0
20240307,182800,8020026840,11000,11000,11000,11000,0
20240307,182700,8020026840,11000,11000,11000,11000,0
20240307,182600,8020026840,11000,11000,11000,11000,0
20240307,182500,8020026840,11000,11000,11000,11000,0
20240307,182400,8020026840,11000,11000,11000,11000,9756
20240307,182300,8020026840,11000,11000,11000,11000,0
20240307,182200,8020026840,11000,11000,11000,11000,0
20240307,182100,8020026840,11000,11000,11000,11000,0
20240307,182000,8020026840,11000,11000,11000,11000,0
20240307,181900,8020026840,11000,11000,11000,11000,0
20240307,181800,8020026840,11000,11000,11000,11000,0
20240307,181700,8020026840,11000,11000,11000,11000,0
20240307,181600,8020026840,11000,11000,11000,11000,0
20240307,181500,8020026840,11000,11000,11000,11000,0
20240307,181400,8020026840,11000,11000,11000,11000,0
20240307,181300,8020026840,11000,11000,11000,11000,0
20240307,181200,8020026840,11000,11000,11000,11000,0
20240307,181100,8020026840,11000,11000,11000,11000,0
20240307,181000,8020026840,11000,11000,11000,11000,0
20240307,180900,8020026840,11000,11000,11000,11000,0
20240307,180800,8020026840,11000,11000,11000,11000,0
20240307,180700,8020026840,11000,11000,11000,11000,0
20240307,180600,8020026840,11000,11000,11000,11000,0
20240307,180500,8020026840,11000,11000,11000,11000,0
20240307,180400,8020026840,11000,11000,11000,11000,0
20240307,180300,8020026840,11000,11000,11000,11000,0
20240307,180200,8020026840,11000,11000,11000,11000,0
20240307,180100,8020026840,11000,11000,11000,11000,0
20240307,180000,8020026840,11000,11000,11000,11000,0
20240307,175900,8020026840,11000,11000,11000,11000,0
20240307,175800,8020026840,11000,11000,11000,11000,0
20240307,175700,8020026840,11000,11000,11000,11000,0
20240307,175600,8020026840,11000,11000,11000,11000,0
20240307,175500,8020026840,11000,11000,11000,11000,0
20240307,175400,8020026840,11000,11000,11000,11000,9756
20240307,175300,8020026840,11000,11000,11000,11000,0
20240307,175200,8020026840,11000,11000,11000,11000,0
20240307,175100,8020026840,11000,11000,11000,11000,0
20240307,175000,8020026840,11000,11000,11000,11000,0
20240307,174900,8020026840,11000,11000,11000,11000,0
20240307,174800,8020026840,11000,11000,11000,11000,0
20240307,174700,8020026840,11000,11000,11000,11000,0
20240307,174600,8020026840,11000,11000,11000,11000,0
20240307,174500,8020026840,11000,11000,11000,11000,0
20240307,174400,8020026840,11000,11000,11000,11000,0
20240307,174300,8020026840,11000,11000,11000,11000,0
20240307,174200,8020026840,11000,11000,11000,11000,0
20240307,174100,8020026840,11000,11000,11000,11000,0
20240307,174000,8020026840,11000,11000,11000,11000,0
20240307,173900,8020026840,11000,11000,11000,11000,0
20240307,173800,8020026840,11000,11000,11000,11000,0
20240307,173700,8020026840,11000,11000,11000,11000,0
20240307,173600,8020026840,11000,11000,11000,11000,0
20240307,173500,8020026840,11000,11000,11000,11000,0
20240307,173400,8020026840,11000,11000,11000,11000,0
20240307,173300,8020026840,11000,11000,11000,11000,0
20240307,173200,8020026840,11000,11000,11000,11000,0
20240307,173100,8020026840,11000,11000,11000,11000,0
20240307,173000,8020026840,11000,11000,11000,11000,0
20240307,172900,8020026840,11000,11000,11000,11000,0
20240307,172800,8020026840,11000,11000,11000,11000,0
20240307,172700,8020026840,11000,11000,11000,11000,0
20240307,172600,8020026840,11000,11000,11000,11000,0
20240307,172500,8020026840,11000,11000,11000,11000,0
20240307,172400,8020026840,11000,11000,11000,11000,9756
20240307,172300,8020026840,11000,11000,11000,11000,0
20240307,172200,8020026840,11000,11000,11000,11000,0
20240307,172100,8020026840,11000,11000,11000,11000,0
20240307,172000,8020026840,11000,11000,11000,11000,0
20240307,171900,8020026840,11000,11000,11000,11000,0
20240307,171800,8020026840,11000,11000,11000,11000,0
20240307,171700,8020026840,11000,11000,11000,11000,0
20240307,171600,8020026840,11000,11000,11000,11000,0
20240307,171500,8020026840,11000,11000,11000,11000,0
20240307,171400,8020026840,11000,11000,11000,11000,0
20240307,171300,8020026840,11000,11000,11000,11000,0
20240307,171200,8020026840,11000,11000,11000,11000,0
20240307,171100,8020026840,11000,11000,11000,11000,0
20240307,171000,8020026840,11000,11000,11000,11000,0
20240307,170900,8020026840,11000,11000,11000,11000,0
20240307,170800,8020026840,11000,11000,11000,11000,0
20240307,170700,8020026840,11000,11000,11000,11000,0
20240307,170600,8020026840,11000,11000,11000,11000,0
20240307,170500,8020026840,11000,11000,11000,11000,0
20240307,170400,8020026840,11000,11000,11000,11000,0
20240307,170300,8020026840,11000,11000,11000,11000,0
20240307,170200,8020026840,11000,11000,11000,11000,0
20240307,170100,8020026840,11000,11000,11000,11000,0
20240307,170000,8020026840,11000,11000,11000,11000,0
20240307,165900,8020026840,11000,11000,11000,11000,0
20240307,165800,8020026840,11000,11000,11000,11000,0
20240307,165700,8020026840,11000,11000,11000,11000,0
20240307,165600,8020026840,11000,11000,11000,11000,0
20240307,165500,8020026840,11000,11000,11000,11000,0
20240307,165400,8020026840,11000,11000,11000,11000,9756
20240307,165300,8020026840,11000,11000,11000,11000,0
20240307,165200,8020026840,11000,11000,11000,11000,0
20240307,165100,8020026840,11000,11000,11000,11000,0
20240307,165000,8020026840,11000,11000,11000,11000,0
20240307,164900,8020026840,11000,11000,11000,11000,0
20240307,164800,8020026840,11000,11000,11000,11000,0
20240307,164700,8020026840,11000,11000,11000,11000,0
20240307,164600,8020026840,11000,11000,11000,11000,0
20240307,164500,8020026840,11000,11000,11000,11000,0
20240307,164400,8020026840,11000,11000,11000,11000,0
20240307,164300,8020026840,11000,11000,11000,11000,0
20240307,164200,8020026840,11000,11000,11000,11000,0
20240307,164100,8020026840,11000,11000,11000,11000,0
20240307,164000,8020026840,11000,11000,11000,11000,0
20240307,163900,8020026840,11000,11000,11000,11000,0
20240307,163800,8020026840,11000,11000,11000,11000,0
20240307,163700,8020026840,11000,11000,11000,11000,0
20240307,163600,8020026840,11000,11000,11000,11000,0
20240307,163500,8020026840,11000,11000,11000,11000,0
20240307,163400,8020026840,11000,11000,11000,11000,0
20240307,163300,8020026840,11000,11000,11000,11000,0
20240307,163200,8020026840,11000,11000,11000,11000,0
20240307,163100,8020026840,11000,11000,11000,11000,0
20240307,163000,8020026840,11000,11000,11000,11000,0
20240307,162900,8020026840,11000,11000,11000,11000,0
20240307,162800,8020026840,11000,11000,11000,11000,0
20240307,162700,8020026840,11000,11000,11000,11000,0
20240307,162600,8020026840,11000,11000,11000,11000,0
20240307,162500,8020026840,11000,11000,11000,11000,0
20240307,162400,8020026840,11000,11000,11000,11000,9756
20240307,162300,8020026840,11000,11000,11000,11000,0
20240307,162200,8020026840,11000,11000,11000,11000,0
20240307,162100,8020026840,11000,11000,11000,11000,0
20240307,162000,8020026840,11000,11000,11000,11000,0
20240307,161900,8020026840,11000,11000,11000,11000,0
20240307,161800,8020026840,11000,11000,11000,11000,0
20240307,161700,8020026840,11000,11000,11000,11000,0
20240307,161600,8020026840,11000,11000,11000,11000,0
20240307,161500,8020026840,11000,11000,11000,11000,0
20240307,161400,8020026840,11000,11000,11000,11000,0
20240307,161300,8020026840,11000,11000,11000,11000,0
20240307,161200,8020026840,11000,11000,11000,11000,0
20240307,161100,8020026840,11000,11000,11000,11000,0
20240307,161000,8020026840,11000,11000,11000,11000,0
20240307,160900,8020026840,11000,11000,11000,11000,0
20240307,160800,8020026840,11000,11000,11000,11000,0
20240307,160700,8020026840,11000,11000,11000,11000,0
20240307,160600,8020026840,11000,11000,11000,11000,0
20240307,160500,8020026840,11000,11000,11000,11000,0
20240307,160400,8020026840,11000,11000,11000,11000,0
20240307,160300,8020026840,11000,11000,11000,11000,0
20240307,160200,8020026840,11000,11000,11000,11000,0
20240307,160100,8020026840,11000,11000,11000,11000,0
20240307,160000,8020026840,11000,11000,11000,11000,0
20240307,155900,8020026840,11000,11000,11000,11000,0
20240307,155800,8020026840,11000,11000,11000,11000,0
20240307,155700,8020026840,11000,11000,11000,11000,0
20240307,155600,8020026840,11000,11000,11000,11000,0
20240307,155500,8020026840,11000,11000,11000,11000,0
20240307,155400,8020026840,11000,11000,11000,11000,9756
20240307,155300,8020026840,11000,11000,11000,11000,0
20240307,155200,8020026840,11000,11000,11000,11000,0
20240307,155100,8020026840,11000,11000,11000,11000,0
20240307,155000,8020026840,11000,11000,11000,11000,0
20240307,154900,8020026840,11000,11000,11000,11000,0
20240307,154800,8020026840,11000,11000,11000,11000,0
20240307,154700,8020026840,11000,11000,11000,11000,0
20240307,154600,8020026840,11000,11000,11000,11000,0
20240307,154500,8020026840,11000,11000,11000,11000,0
20240307,154400,8020026840,11000,11000,11000,11000,0
20240307,154300,8020026840,11000,11000,11000,11000,0
20240307,154200,8020026840,11000,11000,11000,11000,0
20240307,154100,8020026840,11000,11000,11000,11000,0
20240307,154000,8020026840,11000,11000,11000,11000,0
20240307,153900,8020026840,11000,11000,11000,11000,0
20240307,153800,8020026840,11000,11000,11000,11000,0
20240307,153700,8020026840,11000,11000,11000,11000,0
20240307,153600,8020026840,11000,11000,11000,11000,0
20240307,153500,8020026840,11000,11000,11000,11000,0
20240307,153400,8020026840,11000,11000,11000,11000,0
20240307,153300,8020026840,11000,11000,11000,11000,0
20240307,153200,8020026840,11000,11000,11000,11000,0
20240307,153100,8020026840,11000,11000,11000,11000,0
20240307,153000,8020026840,11000,11000,11000,11000,9756
20240307,152900,7912710840,11030,11030,11030,11030,0
20240307,152800,7912710840,11030,11030,11030,11030,0
20240307,152700,7912710840,11030,11030,11030,11030,0
20240307,152600,7912710840,11030,11030,11030,11030,0
20240307,152500,7912710840,11030,11030,11030,11030,0
20240307,152400,7912710840,11030,11030,11030,11030,0
20240307,152300,7912710840,11030,11030,11030,11030,0
20240307,152200,7912710840,11030,11030,11030,11030,0
20240307,152100,7912710840,11030,11030,11030,11030,0
20240307,152000,7912710840,11030,11030,11030,11030,0
20240307,151900,7912710840,11030,11050,11050,11030,1534
20240307,151800,7895776230,11030,11040,11040,11030,1549
20240307,151700,7878688410,11040,11030,11040,11030,1740
20240307,151600,7859491140,11040,11040,11040,11030,2633
20240307,151500,7830443410,11040,11040,11050,11030,1531
20240307,151400,7813542160,11040,11040,11040,11030,532
20240307,151300,7807670860,11040,11040,11050,11030,540
20240307,151200,7801707270,11040,11040,11040,11030,886
20240307,151100,7791925880,11030,11040,11040,11030,395
20240307,151000,7787568720,11040,11030,11040,11030,713
20240307,150900,7779697700,11030,11050,11050,11030,219
20240307,150800,7777280560,11070,11070,11070,11070,2
20240307,150700,7777258420,11030,11050,11050,11030,562
20240307,150600,7771056920,11050,11060,11070,11030,760
20240307,150500,7762656550,11070,11060,11070,11050,241
20240307,150400,7759991410,11010,11060,11060,11000,7807
20240307,150300,7673986870,11050,11060,11060,11050,892
20240307,150200,7664121660,11060,11080,11080,11060,111
20240307,150100,7662892910,11080,11090,11090,11070,660
20240307,150000,7655581490,11090,11090,11090,11090,227
20240307,145900,7653064060,11090,11100,11100,11090,1483
20240307,145800,7636617390,11090,11120,11120,11090,1902
20240307,145700,7615510740,11120,11120,11130,11110,1228
20240307,145600,7601864640,11110,11110,11120,11110,468
20240307,145500,7596664840,11110,11110,11120,11110,890
20240307,145400,7586776720,11110,11080,11110,11080,2842
20240307,145300,7555245760,11070,11060,11070,11060,569
20240307,145200,7548950960,11050,11030,11050,11030,3818
20240307,145100,7506773320,11030,11010,11030,11010,1416
20240307,145000,7491176700,11000,11010,11010,11000,1487
20240307,144900,7474816300,11010,11030,11030,11010,259
20240307,144800,7471963610,11010,11010,11030,11010,485
20240307,144700,7466620860,11010,11030,11040,11010,1320
20240307,144600,7452069470,11020,11030,11040,11020,324
20240307,144500,7448496040,11030,11040,11040,11030,137
20240307,144400,7446984900,11020,11020,11030,11020,557
20240307,144300,7440841320,11020,11010,11030,11010,359
20240307,144200,7436885140,11020,10990,11030,10990,678
20240307,144100,7429420080,10990,11020,11030,10990,848
20240307,144000,7420079740,11020,11000,11020,10990,3678
20240307,143900,7379619380,11000,11000,11000,10990,1550
20240307,143800,7362570440,11000,11000,11000,10990,1125
20240307,143700,7350195450,10990,11000,11000,10990,1663
20240307,143600,7331918900,11000,11000,11000,11000,1809
20240307,143500,7312019900,10990,11000,11000,10990,5
20240307,143400,7311964940,10990,10990,10990,10990,496
20240307,143300,7306513900,10980,10980,10990,10980,526
20240307,143200,7300738370,10990,10980,10990,10980,468
20240307,143100,7295595080,10980,10980,10990,10980,730
20240307,143000,7287579500,10980,10990,10990,10980,109
20240307,142900,7286382090,10990,10980,10990,10980,1019
20240307,142800,7275183600,10990,10980,10990,10980,1794
20240307,142700,7255485280,10990,10990,10990,10990,8
20240307,142600,7255397360,10980,10970,10980,10970,731
20240307,142500,7247375980,10980,10980,10980,10970,1043
20240307,142400,7235924990,10980,10980,10980,10980,409
20240307,142300,7231434170,10980,10980,10980,10970,827
20240307,142200,7222360220,10970,10980,10980,10970,908
20240307,142100,7212399370,10990,10970,10990,10960,1914
20240307,142000,7191406920,10980,10960,10980,10960,2806
20240307,141900,7160649050,10960,10980,10990,10960,3694
20240307,141800,7120118110,10990,10980,10990,10980,1268
20240307,141700,7106195390,10990,10980,10990,10980,2153
20240307,141600,7082538220,10990,10980,10990,10980,1369
20240307,141500,7067506370,10980,10980,10990,10980,1354
20240307,141400,7052638980,10990,11000,11000,10980,2483
20240307,141300,7025354370,10990,11010,11010,10990,1173
20240307,141200,7012449320,11020,11020,11020,11020,174
20240307,141100,7010531840,11020,11000,11020,11000,2001
20240307,141000,6988520820,11000,11000,11000,11000,2056
20240307,140900,6965904820,11000,10990,11000,10990,370
20240307,140800,6961837730,10990,10990,11000,10990,417
20240307,140700,6957252050,10990,11000,11000,10990,319
20240307,140600,6953743240,11000,11000,11000,10990,931
20240307,140500,6943506060,11000,10990,11000,10990,842
20240307,140400,6934250730,10990,10990,10990,10990,452
20240307,140300,6929283250,10990,11000,11020,10990,1843
20240307,140200,6909008960,11000,10990,11000,10990,1566
20240307,140100,6891788650,11000,11020,11020,11000,3705
20240307,140000,6851017370,11020,11040,11040,11020,257
20240307,135900,6848180990,11020,11050,11050,11020,5513
20240307,135800,6787310020,11050,11050,11060,11050,227
20240307,135700,6784801470,11060,11050,11060,11050,202
20240307,135600,6782569360,11050,11050,11050,11050,312
20240307,135500,6779121760,11050,11080,11080,11050,169
20240307,135400,6777253700,11080,11060,11080,11050,905
20240307,135300,6767241290,11060,11080,11080,11060,3673
20240307,135200,6726585330,11070,11080,11080,11070,600
20240307,135100,6719937490,11080,11080,11080,11070,552
20240307,135000,6713821430,11080,11080,11090,11080,315
20240307,134900,6710330730,11090,11070,11090,11070,269
20240307,134800,6707348520,11080,11080,11080,11080,372
20240307,134700,6703226760,11080,11080,11080,11080,0
20240307,134600,6703226760,11080,11080,11080,11070,1413
20240307,134500,6687573850,11080,11080,11090,11080,228
20240307,134400,6685046580,11080,11070,11080,11070,1120
20240307,134300,6672639090,11070,11060,11070,11060,177
20240307,134200,6670680270,11070,11050,11070,11050,1593
20240307,134100,6653058770,11050,11030,11050,11030,1506
20240307,134000,6636441840,11030,11040,11040,11030,591
20240307,133900,6629917390,11040,11040,11040,11040,191
20240307,133800,6627808750,11040,11030,11040,11030,305
20240307,133700,6624442050,11030,11020,11030,11020,823
20240307,133600,6615370950,11010,11010,11010,11000,1447
20240307,133500,6599448540,11000,11010,11010,11000,7
20240307,133400,6599371520,11000,11000,11010,10990,671
20240307,133300,6591990810,11000,10980,11000,10980,667
20240307,133200,6584659010,10980,10970,10980,10970,153
20240307,133100,6582979230,10960,10970,10980,10960,864
20240307,133000,6573500590,10970,10950,10970,10950,1093
20240307,132900,6561512230,10950,10960,10970,10950,3942
20240307,132800,6518319970,10950,10970,10970,10950,4588
20240307,132700,6468020630,10970,10990,10990,10960,3062
20240307,132600,6434416870,10980,10990,11000,10980,616
20240307,132500,6427647480,11000,10980,11000,10980,215
20240307,132400,6425286030,10990,10980,10990,10980,1242
20240307,132300,6411648570,10980,10990,10990,10980,1900
20240307,132200,6390778810,10990,10990,11010,10990,1450
20240307,132100,6374843220,11010,11010,11020,10990,5413
20240307,132000,6315271080,11020,11020,11020,11020,647
20240307,131900,6308141140,11020,11020,11030,11010,1695
20240307,131800,6289462820,11020,11050,11050,11020,1492
20240307,131700,6273008940,11030,11040,11040,11030,436
20240307,131600,6268197110,11050,11050,11060,11040,572
20240307,131500,6261879010,11050,11020,11060,11020,383
20240307,131400,6257652030,11040,11030,11040,11010,645
20240307,131300,6250546210,11020,11030,11040,11000,3722
20240307,131200,6209528720,11030,11050,11050,11030,1317
20240307,131100,6194989210,11050,11070,11070,11050,3292
20240307,131000,6158589300,11070,11050,11070,11050,373
20240307,130900,6154461680,11050,11040,11070,11040,903
20240307,130800,6144470940,11040,11040,11050,11040,266
20240307,130700,6141533100,11050,11040,11050,11040,298
20240307,130600,6138241180,11030,11030,11030,11030,413
20240307,130500,6133685790,11030,11040,11050,11030,2213
20240307,130400,6109248030,11050,11040,11050,11040,104
20240307,130300,6108099810,11030,11030,11030,11030,162
20240307,130200,6106312950,11030,11030,11030,11030,928
20240307,130100,6096077110,11030,11060,11070,11020,2966
20240307,130000,6063311590,11070,11050,11070,11050,1063
20240307,125900,6051554210,11060,11040,11060,11030,1914
20240307,125800,6030417430,11040,11030,11050,11030,1655
20240307,125700,6012147340,11040,11010,11040,11010,1746
20240307,125600,5992908440,11010,11010,11010,11000,598
20240307,125500,5986328530,11010,10990,11010,10990,856
20240307,125400,5976911080,10990,11000,11000,10980,1406
20240307,125300,5961461110,11000,10980,11000,10980,363
20240307,125200,5957471900,10980,10970,10990,10970,1120
20240307,125100,5945178340,10970,10950,10980,10950,2031
20240307,125000,5922904910,10950,10930,10950,10930,2618
20240307,124900,5894274410,10930,10940,10950,10930,4539
20240307,124800,5844624270,10950,10950,10970,10950,3087
20240307,124700,5810808070,10970,10970,10970,10950,3456
20240307,124600,5772955330,10980,10990,10990,10960,3412
20240307,124500,5735511070,10990,10990,10990,10970,2714
20240307,124400,5705723670,10990,10990,10990,10970,2640
20240307,124300,5676740940,10990,10990,10990,10990,201
20240307,124200,5674531950,10990,10990,10990,10980,1781
20240307,124100,5654958780,11000,11000,11000,10990,833
20240307,124000,5645801700,11000,10990,11000,10990,1289
20240307,123900,5631622860,10980,10990,10990,10980,1969
20240307,123800,5610001660,11000,10990,11000,10980,1386
20240307,123700,5594774950,10980,10980,10980,10980,2565
20240307,123600,5566611250,10980,11000,11000,10970,3343
20240307,123500,5529888310,11000,11010,11020,10990,7049
20240307,123400,5452345090,11020,11020,11020,11000,1273
20240307,123300,5438330710,11020,11020,11020,11010,2608
20240307,123200,5409603720,11020,11020,11030,11020,4463
20240307,123100,5360415050,11020,11030,11030,11020,5139
20240307,123000,5303759960,11030,11050,11050,11030,4619
20240307,122900,5252777310,11050,11050,11050,11050,100
20240307,122800,5251672310,11050,11080,11080,11050,54
20240307,122700,5251075460,11080,11040,11080,11040,684
20240307,122600,5243518400,11050,11040,11070,11040,2091
20240307,122500,5220387030,11040,11040,11040,11030,2955
20240307,122400,5187775800,11050,11050,11060,11040,727
20240307,122300,5179740360,11030,11050,11050,11020,7719
20240307,122200,5094588400,11050,11050,11060,11040,4690
20240307,122100,5042781570,11050,11060,11080,11030,10319
20240307,122000,4928844000,11060,11090,11090,11060,1047
20240307,121900,4917257700,11070,11070,11070,11070,800
20240307,121800,4908401700,11090,11080,11090,11070,1476
20240307,121700,4892052360,11090,11080,11090,11080,435
20240307,121600,4887232420,11090,11100,11100,11090,586
20240307,121500,4880732490,11100,11090,11100,11080,2627
20240307,121400,4851592920,11080,11080,11080,11070,1196
20240307,121300,4838341370,11090,11070,11090,11070,1080
20240307,121200,4826368500,11070,11070,11070,11060,5062
20240307,121100,4770338930,11070,11100,11100,11070,2177
20240307,121000,4746223180,11100,11110,11110,11070,790
20240307,120900,4737470030,11110,11110,11110,11090,1228
20240307,120800,4723847550,11080,11100,11100,11080,4962
20240307,120700,4668837360,11100,11110,11110,11090,666
20240307,120600,4661442780,11120,11140,11140,11110,1863
20240307,120500,4640716490,11140,11130,11160,11130,815
20240307,120400,4631643640,11130,11140,11140,11130,1383
20240307,120300,4616249850,11130,11090,11140,11090,1775
20240307,120200,4596535010,11090,11070,11100,11070,2290
20240307,120100,4571152940,11100,11140,11140,11070,11446
20240307,120000,4444033570,11150,11150,11150,11150,2548
20240307,115900,4415623370,11150,11190,11190,11150,2471
20240307,115800,4388058610,11190,11170,11190,11170,2375
20240307,115700,4361504360,11170,11190,11190,11170,429
20240307,115600,4356712290,11190,11200,11200,11150,6436
20240307,115500,4284768180,11200,11200,11200,11200,52
20240307,115400,4284185780,11200,11220,11220,11200,2380
20240307,115300,4257514850,11220,11220,11220,11220,23
20240307,115200,4257256790,11210,11210,11210,11210,1377
20240307,115100,4241820620,11200,11220,11220,11200,2099
20240307,115000,4218291410,11220,11260,11260,11220,1849
20240307,114900,4197508600,11250,11250,11250,11250,0
20240307,114800,4197508600,11250,11240,11260,11240,375
20240307,114700,4193289850,11240,11230,11240,11230,1180
20240307,114600,4180026660,11230,11230,11230,11230,451
20240307,114500,4174961930,11220,11230,11230,11220,1220
20240307,114400,4161270330,11230,11220,11230,11220,386
20240307,114300,4156939060,11210,11190,11210,11190,417
20240307,114200,4152268340,11190,11210,11220,11190,12322
20240307,114100,4014212520,11220,11230,11240,11210,8007
20240307,114000,3924365000,11230,11260,11260,11230,8202
20240307,113900,3832114500,11270,11270,11270,11260,158
20240307,113800,3830334740,11270,11270,11280,11260,72
20240307,113700,3829523190,11270,11270,11270,11270,912
20240307,113600,3819244950,11270,11280,11280,11270,874
20240307,113500,3809388690,11280,11290,11290,11280,263
20240307,113400,3806420850,11290,11290,11290,11290,661
20240307,113300,3798958160,11290,11290,11290,11290,412
20240307,113200,3794306680,11300,11310,11310,11300,300
20240307,113100,3790915680,11310,11310,11310,11310,143
20240307,113000,3789298350,11310,11290,11310,11290,154
20240307,112900,3787558910,11290,11300,11310,11290,934
20240307,112800,3777006280,11310,11310,11310,11310,403
20240307,112700,3772448350,11320,11310,11320,11310,697
20240307,112600,3764560170,11300,11300,11300,11300,1600
20240307,112500,3746480170,11300,11300,11300,11300,814
20240307,112400,3737281970,11300,11280,11300,11270,894
20240307,112300,3727199740,11280,11280,11280,11270,507
20240307,112200,3721484780,11280,11290,11290,11270,209
20240307,112100,3719128050,11290,11270,11290,11270,1156
20240307,112000,3706099690,11270,11290,11290,11270,1509
20240307,111900,3689084840,11290,11280,11290,11270,942
20240307,111800,3678458850,11280,11260,11280,11260,1412
20240307,111700,3662551430,11260,11290,11290,11260,1782
20240307,111600,3642484150,11260,11250,11260,11250,6171
20240307,111500,3573058760,11250,11280,11280,11250,3354
20240307,111400,3535286300,11290,11290,11290,11290,162
20240307,111300,3533457320,11290,11270,11290,11270,247
20240307,111200,3530670190,11260,11260,11280,11260,1107
20240307,111100,3518193040,11260,11280,11280,11240,10402
20240307,111000,3401047360,11280,11290,11290,11280,977
20240307,110900,3390023030,11290,11290,11290,11290,105
20240307,110800,3388837580,11290,11290,11290,11290,108
20240307,110700,3387618260,11290,11340,11340,11280,695
20240307,110600,3379773360,11340,11340,11340,11290,7
20240307,110500,3379694030,11350,11300,11350,11270,5242
20240307,110400,3320529860,11280,11280,11280,11270,1427
20240307,110300,3304443320,11280,11320,11320,11280,6478
20240307,110200,3231332960,11320,11310,11340,11310,379
20240307,110100,3227044520,11340,11350,11350,11340,177
20240307,110000,3225036840,11350,11300,11350,11280,3663
20240307,105900,3183623200,11300,11290,11300,11280,637
20240307,105800,3176434710,11280,11290,11290,11280,1504
20240307,105700,3159458690,11280,11270,11290,11270,3843
20240307,105600,3116145770,11290,11320,11320,11270,8979
20240307,105500,3014668250,11320,11350,11350,11310,9179
20240307,105400,2910647730,11340,11350,11350,11340,2356
20240307,105300,2883909010,11350,11360,11370,11350,1634
20240307,105200,2865357250,11350,11360,11370,11350,1957
20240307,105100,2843132400,11360,11360,11360,11360,41
20240307,105000,2842666640,11380,11380,11380,11380,75
20240307,104900,2841813140,11360,11360,11360,11350,1047
20240307,104800,2829921720,11360,11360,11360,11350,390
20240307,104700,2825491330,11360,11360,11360,11360,60
20240307,104600,2824809730,11350,11360,11360,11350,520
20240307,104500,2818903200,11360,11360,11360,11350,884
20240307,104400,2808861060,11370,11370,11370,11360,638
20240307,104300,2801608620,11370,11360,11370,11360,172
20240307,104200,2799654200,11360,11360,11360,11350,303
20240307,104100,2796212160,11360,11360,11360,11350,346
20240307,104000,2792281790,11360,11350,11360,11350,1809
20240307,103900,2771746330,11360,11370,11370,11360,572
20240307,103800,2765247910,11370,11360,11370,11360,56
20240307,103700,2764611220,11360,11360,11360,11350,2285
20240307,103600,2738676110,11360,11360,11360,11350,3474
20240307,103500,2699224440,11350,11360,11370,11350,4922
20240307,103400,2643289870,11360,11400,11400,11360,5902
20240307,103300,2576111970,11390,11410,11410,11390,1178
20240307,103200,2562684170,11410,11410,11410,11410,307
20240307,103100,2559181300,11410,11410,11420,11410,433
20240307,103000,2554240610,11420,11410,11420,11410,624
20240307,102900,2547120470,11410,11400,11410,11400,424
20240307,102800,2542283480,11400,11410,11410,11400,4114
20240307,102700,2495378110,11410,11410,11410,11410,63
20240307,102600,2494659280,11410,11410,11410,11400,1132
20240307,102500,2481744260,11410,11410,11410,11400,2582
20240307,102400,2452286410,11420,11420,11420,11410,851
20240307,102300,2442568090,11420,11410,11420,11410,437
20240307,102200,2437580430,11400,11420,11420,11400,1727
20240307,102100,2417877680,11430,11420,11430,11410,2008
20240307,102000,2394955620,11430,11420,11430,11420,1591
20240307,101900,2376786340,11420,11440,11440,11420,425
20240307,101800,2371928060,11440,11450,11450,11430,1698
20240307,101700,2352500940,11450,11450,11450,11450,439
20240307,101600,2347474390,11460,11450,11460,11450,139
20240307,101500,2345881490,11450,11450,11460,11450,253
20240307,101400,2342983300,11450,11460,11460,11450,637
20240307,101300,2335687530,11460,11460,11460,11460,129
20240307,101200,2334209190,11450,11450,11450,11450,0
20240307,101100,2334209190,11450,11470,11470,11450,316
20240307,101000,2330589290,11470,11450,11470,11450,56
20240307,100900,2329947580,11480,11450,11480,11430,952
20240307,100800,2319051260,11470,11470,11470,11470,330
20240307,100700,2315266160,11470,11460,11470,11460,241
20240307,100600,2312503920,11460,11460,11460,11430,1034
20240307,100500,2300674820,11450,11460,11470,11440,348
20240307,100400,2296688920,11460,11440,11460,11430,976
20240307,100300,2285508150,11430,11460,11460,11430,1092
20240307,100200,2273019840,11420,11450,11460,11420,1870
20240307,100100,2251660540,11460,11420,11460,11420,36
20240307,100000,2251249180,11420,11420,11420,11420,92
20240307,095900,2250198540,11400,11490,11490,11400,2878
20240307,095800,2217333920,11460,11390,11460,11390,10587
20240307,095700,2096605830,11380,11440,11440,11380,3479
20240307,095600,2056955880,11440,11380,11440,11380,1723
20240307,095500,2037305790,11380,11440,11440,11330,11329
20240307,095400,1908402060,11460,11460,11460,11440,2178
20240307,095300,1883473980,11450,11460,11460,11440,5162
20240307,095200,1824337540,11460,11460,11470,11450,1250
20240307,095100,1810013070,11460,11520,11520,11460,5307
20240307,095000,1749041840,11530,11530,11530,11520,2757
20240307,094900,1717279630,11490,11460,11510,11460,615
20240307,094800,1710214640,11480,11450,11480,11440,844
20240307,094700,1700550520,11450,11460,11480,11450,3473
20240307,094600,1660772340,11480,11550,11580,11450,4259
20240307,094500,1611761860,11560,11600,11600,11560,3373
20240307,094400,1572739900,11580,11600,11600,11580,2064
20240307,094300,1548806530,11610,11640,11640,11610,3737
20240307,094200,1505375790,11640,11660,11660,11640,253
20240307,094100,1502426010,11660,11660,11680,11660,836
20240307,094000,1492669840,11670,11670,11670,11660,455
20240307,093900,1487363250,11660,11640,11660,11640,275
20240307,093800,1484161430,11640,11660,11660,11640,1022
20240307,093700,1472258350,11660,11660,11670,11650,925
20240307,093600,1461476010,11670,11670,11670,11660,934
20240307,093500,1450576890,11660,11660,11690,11660,119
20240307,093400,1449188690,11690,11690,11690,11690,1761
20240307,093300,1428602600,11690,11640,11690,11640,2679
20240307,093200,1397397490,11640,11640,11740,11640,1383
20240307,093100,1381279650,11620,11620,11620,11620,1783
20240307,093000,1360561190,11620,11620,11620,11620,310
20240307,092900,1356958990,11590,11630,11630,11580,3815
20240307,092800,1312677890,11620,11610,11650,11610,757
20240307,092700,1303886430,11610,11610,11620,11610,1577
20240307,092600,1285575010,11620,11680,11680,11620,5380
20240307,092500,1222920020,11660,11680,11680,11660,3465
20240307,092400,1182465120,11690,11730,11730,11690,7074
20240307,092300,1099669860,11730,11750,11750,11730,3262
20240307,092200,1061366550,11750,11750,11750,11740,777
20240307,092100,1052237150,11740,11760,11770,11740,3360
20240307,092000,1012749860,11770,11770,11770,11760,445
20240307,091900,1007514350,11770,11800,11800,11760,1693
20240307,091800,987585830,11790,11780,11790,11780,651
20240307,091700,979912870,11770,11770,11780,11760,1428
20240307,091600,963113350,11770,11780,11780,11750,1573
20240307,091500,944602390,11780,11760,11780,11750,2402
20240307,091400,916312520,11750,11780,11780,11750,3743
20240307,091300,872266460,11780,11800,11800,11760,345
20240307,091200,868202080,11800,11730,11820,11720,7268
20240307,091100,782579630,11730,11690,11730,11690,2336
20240307,091000,755223730,11690,11650,11700,11650,181
20240307,090900,753111200,11650,11720,11720,11650,4501
20240307,090800,700598080,11700,11710,11710,11700,2787
20240307,090700,667978270,11710,11720,11720,11700,1715
20240307,090600,647904780,11710,11710,11720,11700,1129
20240307,090500,634689040,11690,11700,11710,11690,7699
20240307,090400,544608460,11710,11760,11760,11710,12815
20240307,090300,394167510,11790,11830,11830,11720,8624
20240307,090200,292463370,11840,11760,11840,11750,13846
20240307,090100,129321330,11760,11740,11800,11700,4914
20240307,090000,71507990,11720,11680,11760,11680,5753