KissMeData/086040/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,195400,9565823960,5890,5890,5890,5890,7919
20240308,195300,9565823960,5890,5890,5890,5890,0
20240308,195200,9565823960,5890,5890,5890,5890,0
20240308,195100,9565823960,5890,5890,5890,5890,0
20240308,195000,9565823960,5890,5890,5890,5890,0
20240308,194900,9565823960,5890,5890,5890,5890,0
20240308,194800,9565823960,5890,5890,5890,5890,0
20240308,194700,9565823960,5890,5890,5890,5890,0
20240308,194600,9565823960,5890,5890,5890,5890,0
20240308,194500,9565823960,5890,5890,5890,5890,0
20240308,194400,9565823960,5890,5890,5890,5890,0
20240308,194300,9565823960,5890,5890,5890,5890,0
20240308,194200,9565823960,5890,5890,5890,5890,0
20240308,194100,9565823960,5890,5890,5890,5890,0
20240308,194000,9565823960,5890,5890,5890,5890,0
20240308,193900,9565823960,5890,5890,5890,5890,0
20240308,193800,9565823960,5890,5890,5890,5890,0
20240308,193700,9565823960,5890,5890,5890,5890,0
20240308,193600,9565823960,5890,5890,5890,5890,0
20240308,193500,9565823960,5890,5890,5890,5890,0
20240308,193400,9565823960,5890,5890,5890,5890,0
20240308,193300,9565823960,5890,5890,5890,5890,0
20240308,193200,9565823960,5890,5890,5890,5890,0
20240308,193100,9565823960,5890,5890,5890,5890,0
20240308,193000,9565823960,5890,5890,5890,5890,0
20240308,192900,9565823960,5890,5890,5890,5890,0
20240308,192800,9565823960,5890,5890,5890,5890,0
20240308,192700,9565823960,5890,5890,5890,5890,0
20240308,192600,9565823960,5890,5890,5890,5890,0
20240308,192500,9565823960,5890,5890,5890,5890,0
20240308,192400,9565823960,5890,5890,5890,5890,7919
20240308,192300,9565823960,5890,5890,5890,5890,0
20240308,192200,9565823960,5890,5890,5890,5890,0
20240308,192100,9565823960,5890,5890,5890,5890,0
20240308,192000,9565823960,5890,5890,5890,5890,0
20240308,191900,9565823960,5890,5890,5890,5890,0
20240308,191800,9565823960,5890,5890,5890,5890,0
20240308,191700,9565823960,5890,5890,5890,5890,0
20240308,191600,9565823960,5890,5890,5890,5890,0
20240308,191500,9565823960,5890,5890,5890,5890,0
20240308,191400,9565823960,5890,5890,5890,5890,0
20240308,191300,9565823960,5890,5890,5890,5890,0
20240308,191200,9565823960,5890,5890,5890,5890,0
20240308,191100,9565823960,5890,5890,5890,5890,0
20240308,191000,9565823960,5890,5890,5890,5890,0
20240308,190900,9565823960,5890,5890,5890,5890,0
20240308,190800,9565823960,5890,5890,5890,5890,0
20240308,190700,9565823960,5890,5890,5890,5890,0
20240308,190600,9565823960,5890,5890,5890,5890,0
20240308,190500,9565823960,5890,5890,5890,5890,0
20240308,190400,9565823960,5890,5890,5890,5890,0
20240308,190300,9565823960,5890,5890,5890,5890,0
20240308,190200,9565823960,5890,5890,5890,5890,0
20240308,190100,9565823960,5890,5890,5890,5890,0
20240308,190000,9565823960,5890,5890,5890,5890,0
20240308,185900,9565823960,5890,5890,5890,5890,0
20240308,185800,9565823960,5890,5890,5890,5890,0
20240308,185700,9565823960,5890,5890,5890,5890,0
20240308,185600,9565823960,5890,5890,5890,5890,0
20240308,185500,9565823960,5890,5890,5890,5890,0
20240308,185400,9565823960,5890,5890,5890,5890,7919
20240308,185300,9565823960,5890,5890,5890,5890,0
20240308,185200,9565823960,5890,5890,5890,5890,0
20240308,185100,9565823960,5890,5890,5890,5890,0
20240308,185000,9565823960,5890,5890,5890,5890,0
20240308,184900,9565823960,5890,5890,5890,5890,0
20240308,184800,9565823960,5890,5890,5890,5890,0
20240308,184700,9565823960,5890,5890,5890,5890,0
20240308,184600,9565823960,5890,5890,5890,5890,0
20240308,184500,9565823960,5890,5890,5890,5890,0
20240308,184400,9565823960,5890,5890,5890,5890,0
20240308,184300,9565823960,5890,5890,5890,5890,0
20240308,184200,9565823960,5890,5890,5890,5890,0
20240308,184100,9565823960,5890,5890,5890,5890,0
20240308,184000,9565823960,5890,5890,5890,5890,0
20240308,183900,9565823960,5890,5890,5890,5890,0
20240308,183800,9565823960,5890,5890,5890,5890,0
20240308,183700,9565823960,5890,5890,5890,5890,0
20240308,183600,9565823960,5890,5890,5890,5890,0
20240308,183500,9565823960,5890,5890,5890,5890,0
20240308,183400,9565823960,5890,5890,5890,5890,0
20240308,183300,9565823960,5890,5890,5890,5890,0
20240308,183200,9565823960,5890,5890,5890,5890,0
20240308,183100,9565823960,5890,5890,5890,5890,0
20240308,183000,9565823960,5890,5890,5890,5890,0
20240308,182900,9565823960,5890,5890,5890,5890,0
20240308,182800,9565823960,5890,5890,5890,5890,0
20240308,182700,9565823960,5890,5890,5890,5890,0
20240308,182600,9565823960,5890,5890,5890,5890,0
20240308,182500,9565823960,5890,5890,5890,5890,0
20240308,182400,9565823960,5890,5890,5890,5890,7919
20240308,182300,9565823960,5890,5890,5890,5890,0
20240308,182200,9565823960,5890,5890,5890,5890,0
20240308,182100,9565823960,5890,5890,5890,5890,0
20240308,182000,9565823960,5890,5890,5890,5890,0
20240308,181900,9565823960,5890,5890,5890,5890,0
20240308,181800,9565823960,5890,5890,5890,5890,0
20240308,181700,9565823960,5890,5890,5890,5890,0
20240308,181600,9565823960,5890,5890,5890,5890,0
20240308,181500,9565823960,5890,5890,5890,5890,0
20240308,181400,9565823960,5890,5890,5890,5890,0
20240308,181300,9565823960,5890,5890,5890,5890,0
20240308,181200,9565823960,5890,5890,5890,5890,0
20240308,181100,9565823960,5890,5890,5890,5890,0
20240308,181000,9565823960,5890,5890,5890,5890,0
20240308,180900,9565823960,5890,5890,5890,5890,0
20240308,180800,9565823960,5890,5890,5890,5890,0
20240308,180700,9565823960,5890,5890,5890,5890,0
20240308,180600,9565823960,5890,5890,5890,5890,0
20240308,180500,9565823960,5890,5890,5890,5890,0
20240308,180400,9565823960,5890,5890,5890,5890,0
20240308,180300,9565823960,5890,5890,5890,5890,0
20240308,180200,9565823960,5890,5890,5890,5890,0
20240308,180100,9565823960,5890,5890,5890,5890,0
20240308,180000,9565823960,5890,5890,5890,5890,0
20240308,175900,9565823960,5890,5890,5890,5890,0
20240308,175800,9565823960,5890,5890,5890,5890,0
20240308,175700,9565823960,5890,5890,5890,5890,0
20240308,175600,9565823960,5890,5890,5890,5890,0
20240308,175500,9565823960,5890,5890,5890,5890,0
20240308,175400,9565823960,5890,5890,5890,5890,7919
20240308,175300,9565823960,5890,5890,5890,5890,0
20240308,175200,9565823960,5890,5890,5890,5890,0
20240308,175100,9565823960,5890,5890,5890,5890,0
20240308,175000,9565823960,5890,5890,5890,5890,0
20240308,174900,9565823960,5890,5890,5890,5890,0
20240308,174800,9565823960,5890,5890,5890,5890,0
20240308,174700,9565823960,5890,5890,5890,5890,0
20240308,174600,9565823960,5890,5890,5890,5890,0
20240308,174500,9565823960,5890,5890,5890,5890,0
20240308,174400,9565823960,5890,5890,5890,5890,0
20240308,174300,9565823960,5890,5890,5890,5890,0
20240308,174200,9565823960,5890,5890,5890,5890,0
20240308,174100,9565823960,5890,5890,5890,5890,0
20240308,174000,9565823960,5890,5890,5890,5890,0
20240308,173900,9565823960,5890,5890,5890,5890,0
20240308,173800,9565823960,5890,5890,5890,5890,0
20240308,173700,9565823960,5890,5890,5890,5890,0
20240308,173600,9565823960,5890,5890,5890,5890,0
20240308,173500,9565823960,5890,5890,5890,5890,0
20240308,173400,9565823960,5890,5890,5890,5890,0
20240308,173300,9565823960,5890,5890,5890,5890,0
20240308,173200,9565823960,5890,5890,5890,5890,0
20240308,173100,9565823960,5890,5890,5890,5890,0
20240308,173000,9565823960,5890,5890,5890,5890,0
20240308,172900,9565823960,5890,5890,5890,5890,0
20240308,172800,9565823960,5890,5890,5890,5890,0
20240308,172700,9565823960,5890,5890,5890,5890,0
20240308,172600,9565823960,5890,5890,5890,5890,0
20240308,172500,9565823960,5890,5890,5890,5890,0
20240308,172400,9565823960,5890,5890,5890,5890,7919
20240308,172300,9565823960,5890,5890,5890,5890,0
20240308,172200,9565823960,5890,5890,5890,5890,0
20240308,172100,9565823960,5890,5890,5890,5890,0
20240308,172000,9565823960,5890,5890,5890,5890,0
20240308,171900,9565823960,5890,5890,5890,5890,0
20240308,171800,9565823960,5890,5890,5890,5890,0
20240308,171700,9565823960,5890,5890,5890,5890,0
20240308,171600,9565823960,5890,5890,5890,5890,0
20240308,171500,9565823960,5890,5890,5890,5890,0
20240308,171400,9565823960,5890,5890,5890,5890,0
20240308,171300,9565823960,5890,5890,5890,5890,0
20240308,171200,9565823960,5890,5890,5890,5890,0
20240308,171100,9565823960,5890,5890,5890,5890,0
20240308,171000,9565823960,5890,5890,5890,5890,0
20240308,170900,9565823960,5890,5890,5890,5890,0
20240308,170800,9565823960,5890,5890,5890,5890,0
20240308,170700,9565823960,5890,5890,5890,5890,0
20240308,170600,9565823960,5890,5890,5890,5890,0
20240308,170500,9565823960,5890,5890,5890,5890,0
20240308,170400,9565823960,5890,5890,5890,5890,0
20240308,170300,9565823960,5890,5890,5890,5890,0
20240308,170200,9565823960,5890,5890,5890,5890,0
20240308,170100,9565823960,5890,5890,5890,5890,0
20240308,170000,9565823960,5890,5890,5890,5890,0
20240308,165900,9565823960,5890,5890,5890,5890,0
20240308,165800,9565823960,5890,5890,5890,5890,0
20240308,165700,9565823960,5890,5890,5890,5890,0
20240308,165600,9565823960,5890,5890,5890,5890,0
20240308,165500,9565823960,5890,5890,5890,5890,0
20240308,165400,9565823960,5890,5890,5890,5890,7919
20240308,165300,9565823960,5890,5890,5890,5890,0
20240308,165200,9565823960,5890,5890,5890,5890,0
20240308,165100,9565823960,5890,5890,5890,5890,0
20240308,165000,9565823960,5890,5890,5890,5890,0
20240308,164900,9565823960,5890,5890,5890,5890,0
20240308,164800,9565823960,5890,5890,5890,5890,0
20240308,164700,9565823960,5890,5890,5890,5890,0
20240308,164600,9565823960,5890,5890,5890,5890,0
20240308,164500,9565823960,5890,5890,5890,5890,0
20240308,164400,9565823960,5890,5890,5890,5890,0
20240308,164300,9565823960,5890,5890,5890,5890,0
20240308,164200,9565823960,5890,5890,5890,5890,0
20240308,164100,9565823960,5890,5890,5890,5890,0
20240308,164000,9565823960,5890,5890,5890,5890,0
20240308,163900,9565823960,5890,5890,5890,5890,0
20240308,163800,9565823960,5890,5890,5890,5890,0
20240308,163700,9565823960,5890,5890,5890,5890,0
20240308,163600,9565823960,5890,5890,5890,5890,0
20240308,163500,9565823960,5890,5890,5890,5890,0
20240308,163400,9565823960,5890,5890,5890,5890,0
20240308,163300,9565823960,5890,5890,5890,5890,0
20240308,163200,9565823960,5890,5890,5890,5890,0
20240308,163100,9565823960,5890,5890,5890,5890,0
20240308,163000,9565823960,5890,5890,5890,5890,0
20240308,162900,9565823960,5890,5890,5890,5890,0
20240308,162800,9565823960,5890,5890,5890,5890,0
20240308,162700,9565823960,5890,5890,5890,5890,0
20240308,162600,9565823960,5890,5890,5890,5890,0
20240308,162500,9565823960,5890,5890,5890,5890,0
20240308,162400,9565823960,5890,5890,5890,5890,7919
20240308,162300,9565823960,5890,5890,5890,5890,0
20240308,162200,9565823960,5890,5890,5890,5890,0
20240308,162100,9565823960,5890,5890,5890,5890,0
20240308,162000,9565823960,5890,5890,5890,5890,0
20240308,161900,9565823960,5890,5890,5890,5890,0
20240308,161800,9565823960,5890,5890,5890,5890,0
20240308,161700,9565823960,5890,5890,5890,5890,0
20240308,161600,9565823960,5890,5890,5890,5890,0
20240308,161500,9565823960,5890,5890,5890,5890,0
20240308,161400,9565823960,5890,5890,5890,5890,0
20240308,161300,9565823960,5890,5890,5890,5890,0
20240308,161200,9565823960,5890,5890,5890,5890,0
20240308,161100,9565823960,5890,5890,5890,5890,0
20240308,161000,9565823960,5890,5890,5890,5890,0
20240308,160900,9565823960,5890,5890,5890,5890,0
20240308,160800,9565823960,5890,5890,5890,5890,0
20240308,160700,9565823960,5890,5890,5890,5890,0
20240308,160600,9565823960,5890,5890,5890,5890,0
20240308,160500,9565823960,5890,5890,5890,5890,0
20240308,160400,9565823960,5890,5890,5890,5890,0
20240308,160300,9565823960,5890,5890,5890,5890,0
20240308,160200,9565823960,5890,5890,5890,5890,0
20240308,160100,9565823960,5890,5890,5890,5890,0
20240308,160000,9565823960,5890,5890,5890,5890,0
20240308,155900,9565823960,5890,5890,5890,5890,0
20240308,155800,9565823960,5890,5890,5890,5890,0
20240308,155700,9565823960,5890,5890,5890,5890,0
20240308,155600,9565823960,5890,5890,5890,5890,0
20240308,155500,9565823960,5890,5890,5890,5890,0
20240308,155400,9565823960,5890,5890,5890,5890,7919
20240308,155300,9565823960,5890,5890,5890,5890,0
20240308,155200,9565823960,5890,5890,5890,5890,0
20240308,155100,9565823960,5890,5890,5890,5890,0
20240308,155000,9565823960,5890,5890,5890,5890,0
20240308,154900,9565823960,5890,5890,5890,5890,0
20240308,154800,9565823960,5890,5890,5890,5890,0
20240308,154700,9565823960,5890,5890,5890,5890,0
20240308,154600,9565823960,5890,5890,5890,5890,0
20240308,154500,9565823960,5890,5890,5890,5890,0
20240308,154400,9565823960,5890,5890,5890,5890,0
20240308,154300,9565823960,5890,5890,5890,5890,0
20240308,154200,9565823960,5890,5890,5890,5890,0
20240308,154100,9565823960,5890,5890,5890,5890,0
20240308,154000,9565823960,5890,5890,5890,5890,0
20240308,153900,9565823960,5890,5890,5890,5890,0
20240308,153800,9565823960,5890,5890,5890,5890,0
20240308,153700,9565823960,5890,5890,5890,5890,0
20240308,153600,9565823960,5890,5890,5890,5890,0
20240308,153500,9565823960,5890,5890,5890,5890,0
20240308,153400,9565823960,5890,5890,5890,5890,0
20240308,153300,9565823960,5890,5890,5890,5890,0
20240308,153200,9565823960,5890,5890,5890,5890,0
20240308,153100,9565823960,5890,5890,5890,5890,0
20240308,153000,9565823960,5890,5890,5890,5890,7919
20240308,152900,9519181050,5910,5910,5910,5910,0
20240308,152800,9519181050,5910,5910,5910,5910,0
20240308,152700,9519181050,5910,5910,5910,5910,0
20240308,152600,9519181050,5910,5910,5910,5910,0
20240308,152500,9519181050,5910,5910,5910,5910,0
20240308,152400,9519181050,5910,5910,5910,5910,0
20240308,152300,9519181050,5910,5910,5910,5910,0
20240308,152200,9519181050,5910,5910,5910,5910,0
20240308,152100,9519181050,5910,5910,5910,5910,0
20240308,152000,9519181050,5910,5910,5910,5910,0
20240308,151900,9519181050,5910,5880,5910,5880,1297
20240308,151800,9511537240,5880,5890,5900,5880,523
20240308,151700,9508457930,5890,5890,5900,5890,331
20240308,151600,9506508330,5890,5890,5900,5890,210
20240308,151500,9505270910,5890,5900,5900,5890,577
20240308,151400,9501869030,5910,5900,5910,5890,874
20240308,151300,9496711320,5900,5910,5910,5900,313
20240308,151200,9494862780,5910,5910,5910,5910,157
20240308,151100,9493934910,5910,5900,5910,5890,590
20240308,151000,9490454970,5890,5910,5910,5890,164
20240308,150900,9489486810,5910,5890,5910,5890,541
20240308,150800,9486294930,5890,5860,5890,5850,194
20240308,150700,9485156230,5860,5890,5890,5840,608
20240308,150600,9481588360,5890,5880,5890,5880,98
20240308,150500,9481012040,5850,5890,5900,5850,620
20240308,150400,9477368390,5880,5880,5890,5880,322
20240308,150300,9475472240,5880,5880,5890,5880,643
20240308,150200,9471690380,5890,5890,5890,5890,395
20240308,150100,9469363830,5890,5890,5890,5890,112
20240308,150000,9468704150,5860,5880,5890,5850,499
20240308,145900,9465769670,5880,5850,5880,5850,2255
20240308,145800,9452521940,5870,5850,5870,5850,240
20240308,145700,9451114840,5850,5850,5860,5850,565
20240308,145600,9447806870,5860,5850,5870,5850,867
20240308,145500,9442720760,5840,5860,5870,5840,791
20240308,145400,9438093770,5860,5870,5870,5860,516
20240308,145300,9435067220,5860,5860,5870,5850,2721
20240308,145200,9419144180,5880,5860,5880,5860,377
20240308,145100,9416932770,5860,5860,5870,5860,157
20240308,145000,9416011400,5870,5870,5870,5870,905
20240308,144900,9410699050,5870,5860,5870,5860,1059
20240308,144800,9404492260,5850,5850,5860,5850,206
20240308,144700,9403285660,5850,5860,5860,5850,167
20240308,144600,9402307190,5850,5850,5870,5850,270
20240308,144500,9400724760,5870,5870,5870,5870,267
20240308,144400,9399157470,5870,5850,5870,5850,555
20240308,144300,9395903200,5850,5850,5850,5850,0
20240308,144200,9395903200,5850,5860,5860,5850,386
20240308,144100,9393643470,5860,5850,5860,5850,159
20240308,144000,9392711750,5860,5860,5860,5860,161
20240308,143900,9391768290,5870,5870,5870,5870,351
20240308,143800,9389707920,5860,5860,5860,5860,257
20240308,143700,9388201900,5860,5860,5860,5860,24
20240308,143600,9388061260,5850,5860,5860,5850,248
20240308,143500,9386609380,5870,5850,5870,5850,1143
20240308,143400,9379918140,5850,5840,5850,5840,577
20240308,143300,9376548290,5830,5830,5830,5830,60
20240308,143200,9376198490,5820,5820,5820,5820,404
20240308,143100,9373847210,5820,5820,5820,5820,348
20240308,143000,9371821850,5830,5840,5840,5820,55
20240308,142900,9371501330,5840,5840,5840,5840,15
20240308,142800,9371413730,5840,5840,5840,5840,43
20240308,142700,9371162610,5820,5820,5820,5820,0
20240308,142600,9371162610,5820,5820,5820,5820,75
20240308,142500,9370726110,5820,5840,5840,5800,3267
20240308,142400,9351768010,5840,5820,5840,5820,36
20240308,142300,9351558170,5840,5840,5840,5840,115
20240308,142200,9350886570,5840,5840,5840,5810,489
20240308,142100,9348043230,5840,5840,5840,5840,208
20240308,142000,9346828510,5820,5820,5820,5820,100
20240308,141900,9346246510,5810,5830,5830,5810,1607
20240308,141800,9336907800,5830,5830,5830,5830,9
20240308,141700,9336855330,5830,5820,5830,5810,1361
20240308,141600,9328936950,5830,5830,5830,5830,390
20240308,141500,9326663250,5830,5840,5840,5830,21
20240308,141400,9326540660,5840,5840,5840,5840,138
20240308,141300,9325734740,5810,5810,5840,5810,841
20240308,141200,9320848220,5810,5830,5830,5810,664
20240308,141100,9316983260,5830,5850,5850,5830,244
20240308,141000,9315558200,5830,5850,5850,5830,1259
20240308,140900,9308215230,5830,5850,5850,5830,103
20240308,140800,9307614280,5850,5850,5850,5850,876
20240308,140700,9302489680,5850,5850,5850,5850,12
20240308,140600,9302419480,5830,5830,5830,5830,894
20240308,140500,9297207460,5830,5830,5830,5830,76
20240308,140400,9296764380,5830,5830,5830,5830,187
20240308,140300,9295674170,5830,5830,5850,5820,221
20240308,140200,9294385820,5830,5850,5850,5820,128
20240308,140100,9293637440,5850,5820,5850,5820,118
20240308,140000,9292950500,5820,5820,5820,5810,1288
20240308,135900,9285463930,5820,5820,5820,5820,889
20240308,135800,9280289950,5820,5830,5840,5820,919
20240308,135700,9274936860,5850,5840,5850,5840,188
20240308,135600,9273837070,5850,5850,5850,5850,1
20240308,135500,9273831220,5820,5820,5820,5820,0
20240308,135400,9273831220,5820,5850,5850,5820,499
20240308,135300,9270912100,5850,5840,5850,5810,1047
20240308,135200,9264788510,5850,5840,5850,5810,6570
20240308,135100,9226587950,5840,5840,5840,5840,40
20240308,135000,9226354350,5840,5850,5850,5840,50
20240308,134900,9226062140,5850,5870,5870,5850,98
20240308,134800,9225487560,5870,5870,5870,5870,30
20240308,134700,9225311460,5870,5870,5870,5870,24
20240308,134600,9225170580,5870,5870,5870,5870,1
20240308,134500,9225164710,5840,5860,5860,5840,2000
20240308,134400,9213445630,5860,5860,5860,5830,3
20240308,134300,9213428080,5830,5830,5850,5830,1317
20240308,134200,9205742750,5830,5850,5850,5830,72
20240308,134100,9205322550,5850,5850,5850,5840,391
20240308,134000,9203038740,5870,5870,5870,5870,82
20240308,133900,9202557400,5850,5850,5850,5850,21
20240308,133800,9202434550,5870,5860,5870,5860,797
20240308,133700,9197757770,5860,5840,5860,5820,179
20240308,133600,9196710680,5840,5850,5860,5820,1422
20240308,133500,9188429730,5860,5860,5860,5860,10
20240308,133400,9188371130,5840,5860,5860,5840,179
20240308,133300,9187322210,5860,5860,5860,5860,2
20240308,133200,9187310490,5850,5850,5850,5850,875
20240308,133100,9182191740,5870,5870,5880,5870,44
20240308,133000,9181933180,5850,5850,5850,5850,0
20240308,132900,9181933180,5850,5850,5850,5850,12
20240308,132800,9181862980,5860,5860,5860,5860,1
20240308,132700,9181857120,5850,5840,5850,5820,443
20240308,132600,9179267100,5850,5840,5850,5820,63
20240308,132500,9178899430,5840,5840,5850,5820,3036
20240308,132400,9161214590,5850,5860,5870,5850,715
20240308,132300,9157031690,5880,5860,5880,5850,114
20240308,132200,9156363670,5880,5860,5880,5860,22
20240308,132100,9156234550,5880,5880,5880,5880,0
20240308,132000,9156234550,5880,5870,5890,5870,140
20240308,131900,9155411450,5870,5870,5870,5870,11
20240308,131800,9155346880,5870,5880,5880,5870,170
20240308,131700,9154348420,5900,5900,5900,5890,1159
20240308,131600,9147511160,5900,5870,5900,5870,1145
20240308,131500,9140780270,5860,5870,5870,5860,137
20240308,131400,9139977080,5870,5850,5870,5840,1980
20240308,131300,9128364730,5860,5830,5860,5820,2198
20240308,131200,9115527570,5830,5830,5830,5830,571
20240308,131100,9112198640,5830,5810,5830,5810,702
20240308,131000,9108109240,5820,5800,5820,5790,2710
20240308,130900,9092367230,5810,5820,5820,5790,166
20240308,130800,9091403430,5790,5790,5800,5790,481
20240308,130700,9088614790,5790,5790,5790,5790,100
20240308,130600,9088035790,5790,5800,5800,5790,50
20240308,130500,9087745940,5790,5790,5790,5790,0
20240308,130400,9087745940,5790,5810,5810,5790,2512
20240308,130300,9073170420,5810,5820,5820,5810,142
20240308,130200,9072345060,5810,5810,5810,5810,497
20240308,130100,9069457490,5810,5810,5810,5810,47
20240308,130000,9069184420,5810,5810,5810,5810,9
20240308,125900,9069132130,5810,5810,5810,5810,82
20240308,125800,9068655710,5810,5820,5820,5810,113
20240308,125700,9067999080,5800,5800,5800,5800,0
20240308,125600,9067999080,5800,5800,5800,5800,326
20240308,125500,9066108280,5810,5810,5810,5810,22
20240308,125400,9065980460,5810,5800,5810,5790,158
20240308,125300,9065064200,5800,5790,5800,5790,122
20240308,125200,9064357760,5790,5790,5790,5790,1633
20240308,125100,9054902690,5790,5790,5810,5790,1185
20240308,125000,9048039540,5790,5800,5800,5790,403
20240308,124900,9045702200,5810,5800,5810,5800,2147
20240308,124800,9033248780,5800,5800,5800,5800,1
20240308,124700,9033242980,5800,5810,5810,5800,235
20240308,124600,9031879760,5810,5800,5820,5800,439
20240308,124500,9029332540,5800,5800,5800,5800,1090
20240308,124400,9023010540,5800,5810,5820,5800,19
20240308,124300,9022899990,5790,5810,5810,5790,1441
20240308,124200,9014552420,5810,5810,5810,5800,80
20240308,124100,9014087680,5810,5820,5820,5810,8
20240308,124000,9014041150,5820,5810,5820,5810,55
20240308,123900,9013721300,5820,5820,5820,5820,2
20240308,123800,9013709660,5820,5820,5820,5800,1078
20240308,123700,9007451160,5820,5820,5830,5820,325
20240308,123600,9005559650,5820,5830,5840,5820,183
20240308,123500,9004493210,5850,5830,5850,5830,162
20240308,123400,9003547230,5850,5840,5850,5840,166
20240308,123300,9002577570,5850,5830,5850,5810,1491
20240308,123200,8993886080,5830,5830,5830,5830,1
20240308,123100,8993880250,5830,5830,5830,5830,1
20240308,123000,8993874420,5830,5830,5830,5820,1247
20240308,122900,8986604530,5820,5830,5830,5810,74
20240308,122800,8986173190,5830,5830,5830,5830,0
20240308,122700,8986173190,5830,5800,5830,5800,439
20240308,122600,8983626960,5830,5830,5830,5800,1711
20240308,122500,8973691190,5820,5820,5820,5820,207
20240308,122400,8972486450,5820,5800,5830,5800,342
20240308,122300,8970496870,5820,5800,5820,5800,869
20240308,122200,8965455120,5800,5820,5820,5800,2610
20240308,122100,8950310600,5820,5810,5820,5810,192
20240308,122000,8949193190,5810,5810,5810,5810,15
20240308,121900,8949106040,5810,5820,5830,5800,5408
20240308,121800,8917681960,5820,5830,5840,5820,1865
20240308,121700,8906816530,5850,5830,5850,5830,231
20240308,121600,8905465780,5830,5830,5850,5830,34
20240308,121500,8905267540,5860,5830,5860,5830,69
20240308,121400,8904864020,5860,5850,5860,5830,13
20240308,121300,8904787950,5820,5830,5860,5820,833
20240308,121200,8899931540,5830,5850,5850,5830,349
20240308,121100,8897896450,5850,5860,5860,5840,4865
20240308,121000,8869437850,5860,5840,5860,5830,2129
20240308,120900,8856987140,5840,5830,5850,5820,955
20240308,120800,8851420640,5830,5840,5840,5830,2114
20240308,120700,8839088970,5840,5840,5840,5830,765
20240308,120600,8834624120,5850,5850,5860,5840,209
20240308,120500,8833402390,5850,5860,5860,5830,1077
20240308,120400,8827112760,5830,5870,5870,5830,2410
20240308,120300,8813034750,5870,5860,5870,5830,1215
20240308,120200,8805935520,5830,5890,5900,5810,8545
20240308,120100,8755974730,5880,5870,5900,5870,2870
20240308,120000,8739097330,5880,5880,5890,5870,1773
20240308,115900,8728677440,5880,5880,5900,5880,860
20240308,115800,8723615230,5890,5890,5900,5870,1938
20240308,115700,8712208070,5890,5860,5890,5860,3274
20240308,115600,8692979480,5850,5850,5850,5850,0
20240308,115500,8692979480,5850,5850,5880,5850,16534
20240308,115400,8596238780,5880,5870,5880,5850,9081
20240308,115300,8543072660,5870,5870,5870,5870,1768
20240308,115200,8532694500,5870,5860,5890,5860,3222
20240308,115100,8513772070,5860,5890,5890,5860,6574
20240308,115000,8475234720,5870,5880,5900,5860,3846
20240308,114900,8452674820,5880,5880,5910,5880,1734
20240308,114800,8442456660,5880,5890,5900,5870,2356
20240308,114700,8428599950,5890,5890,5920,5880,1866
20240308,114600,8417601310,5930,5910,5930,5870,4459
20240308,114500,8391333020,5930,5930,5940,5890,7513
20240308,114400,8346944540,5950,5940,5950,5930,309
20240308,114300,8345108970,5920,5940,5950,5920,1297
20240308,114200,8337412400,5940,5940,5950,5930,1271
20240308,114100,8329869100,5930,5940,5940,5910,1917
20240308,114000,8318510430,5940,5910,5940,5890,3979
20240308,113900,8294980590,5910,5910,5920,5890,1785
20240308,113800,8284452990,5890,5910,5920,5890,645
20240308,113700,8280641430,5890,5910,5950,5890,2937
20240308,113600,8263250940,5910,5880,5910,5860,10223
20240308,113500,8203181540,5880,5920,5930,5870,12673
20240308,113400,8128542470,5920,5890,5940,5890,5367
20240308,113300,8096771230,5890,5910,5930,5880,11851
20240308,113200,8026915740,5920,5950,5950,5880,7147
20240308,113100,7984708030,5940,5900,5960,5890,8549
20240308,113000,7934124310,5890,5960,5970,5890,16285
20240308,112900,7837663180,5960,5940,5960,5920,5970
20240308,112800,7802241310,5950,5930,5990,5900,23523
20240308,112700,7662743890,5920,6060,6080,5920,43953
20240308,112600,7400569540,6060,6020,6100,6000,22301
20240308,112500,7265699500,6000,6070,6070,6000,37118
20240308,112400,7041633540,6070,6110,6220,6040,52593
20240308,112300,6720392490,6110,6350,6390,6080,95702
20240308,112200,6126302540,6340,6350,6530,6320,64430
20240308,112100,5711487560,6380,6410,6430,6320,47557
20240308,112000,5408403310,6430,6500,6510,6340,101895
20240308,111900,4755490110,6500,6620,6750,6420,217628
20240308,111800,3317844670,6610,6490,6700,6430,326077
20240308,111700,1179143950,6280,6280,6280,6280,0
20240308,111600,1179143950,6280,6030,6280,6010,87167
20240308,111500,639366080,6000,6030,6030,6000,159
20240308,111400,638408260,6060,6020,6060,6020,3003
20240308,111300,620264450,6020,6020,6020,6020,104
20240308,111200,619638370,6030,6030,6030,6000,1793
20240308,111100,608861340,6030,6030,6040,6030,686
20240308,111000,604724360,6030,6030,6030,6010,587
20240308,110900,601186980,6030,6020,6040,6020,1616
20240308,110800,591431210,6030,6020,6050,6020,3592
20240308,110700,569739150,6020,6020,6020,6020,61
20240308,110600,569371930,6030,6030,6030,6030,102
20240308,110500,568756870,6030,6030,6040,6020,454
20240308,110400,566021910,6040,6000,6040,6000,4306
20240308,110300,540093510,5970,5970,5970,5970,0
20240308,110200,540093510,5970,5990,6000,5970,1409
20240308,110100,531661580,5990,5990,5990,5990,0
20240308,110000,531661580,5990,6000,6000,5990,874
20240308,105900,526418080,6000,6010,6010,6000,290
20240308,105800,524678040,6020,6010,6020,6010,57
20240308,105700,524335410,6000,6000,6020,6000,1734
20240308,105600,513928930,6000,5980,6000,5980,1218
20240308,105500,506630940,5980,5990,6000,5980,149
20240308,105400,505738550,5990,6000,6000,5990,174
20240308,105300,504696240,6000,5990,6000,5980,1201
20240308,105200,497507230,5980,5980,5980,5980,664
20240308,105100,493536510,5980,5980,5980,5980,3
20240308,105000,493518570,5980,5990,5990,5980,18
20240308,104900,493410880,5980,5990,5990,5980,50
20240308,104800,493111480,5980,5990,5990,5980,16
20240308,104700,493015690,5990,5970,5990,5960,142
20240308,104600,492166860,5970,5970,5970,5970,2055
20240308,104500,479898510,5970,5960,5970,5960,1785
20240308,104400,469248570,5970,5960,5970,5960,477
20240308,104300,466402310,5970,6000,6000,5970,725
20240308,104200,462054140,6000,5970,6000,5970,2711
20240308,104100,445845150,5970,5930,5970,5930,6385
20240308,104000,407885130,5930,5940,5940,5930,3092
20240308,103900,389547800,5940,5950,5950,5940,1182
20240308,103800,382519780,5960,5960,5970,5950,1053
20240308,103700,376243750,5970,6010,6010,5970,4494
20240308,103600,349353990,5990,5980,6040,5950,7691
20240308,103500,303189120,5980,5950,5980,5950,163
20240308,103400,302219180,5980,5930,5990,5930,4702
20240308,103300,274239640,5940,5910,5940,5910,2672
20240308,103200,258416390,5920,5950,5950,5920,910
20240308,103100,253026190,5960,5910,5960,5890,3569
20240308,103000,231869480,5980,5860,5980,5860,14029
20240308,102900,148429170,5840,5840,5930,5810,3100
20240308,102800,130252740,5780,5770,5850,5770,2017
20240308,102700,118534540,5760,5760,5760,5760,0
20240308,102600,118534540,5760,5760,5760,5760,5
20240308,102500,118505740,5750,5750,5750,5750,0
20240308,102400,118505740,5750,5750,5750,5750,0
20240308,102300,118505740,5750,5750,5750,5750,0
20240308,102200,118505740,5750,5750,5750,5750,446
20240308,102100,115941240,5770,5770,5770,5770,0
20240308,102000,115941240,5770,5770,5770,5770,0
20240308,101900,115941240,5770,5770,5770,5770,0
20240308,101800,115941240,5770,5770,5770,5770,0
20240308,101700,115941240,5770,5770,5770,5770,0
20240308,101600,115941240,5770,5770,5770,5770,1
20240308,101500,115935470,5750,5750,5750,5750,92
20240308,101400,115406470,5750,5750,5750,5750,1
20240308,101300,115400720,5770,5770,5770,5770,2
20240308,101200,115389180,5770,5770,5770,5770,0
20240308,101100,115389180,5770,5770,5770,5770,0
20240308,101000,115389180,5770,5770,5770,5770,1000
20240308,100900,109619180,5770,5760,5770,5760,20
20240308,100800,109503790,5770,5770,5770,5770,0
20240308,100700,109503790,5770,5770,5770,5770,0
20240308,100600,109503790,5770,5750,5770,5750,10
20240308,100500,109446120,5770,5770,5770,5770,0
20240308,100400,109446120,5770,5770,5770,5770,0
20240308,100300,109446120,5770,5750,5770,5750,200
20240308,100200,108292740,5730,5740,5740,5730,9031
20240308,100100,56534810,5750,5750,5750,5750,0
20240308,100000,56534810,5750,5750,5750,5750,1000
20240308,095900,50784810,5770,5770,5770,5770,0
20240308,095800,50784810,5770,5760,5770,5760,3
20240308,095700,50767520,5750,5750,5750,5750,0
20240308,095600,50767520,5750,5750,5750,5750,200
20240308,095500,49617520,5770,5770,5770,5770,0
20240308,095400,49617520,5770,5770,5770,5770,0
20240308,095300,49617520,5770,5770,5770,5770,1
20240308,095200,49611750,5750,5750,5750,5750,2
20240308,095100,49600250,5780,5780,5780,5780,0
20240308,095000,49600250,5780,5780,5780,5780,8
20240308,094900,49554010,5780,5780,5780,5780,31
20240308,094800,49374830,5780,5780,5780,5780,100
20240308,094700,48796830,5790,5770,5790,5770,201
20240308,094600,47637040,5790,5790,5790,5790,0
20240308,094500,47637040,5790,5790,5790,5790,0
20240308,094400,47637040,5790,5790,5790,5790,0
20240308,094300,47637040,5790,5790,5790,5790,1
20240308,094200,47631250,5750,5750,5750,5750,1248
20240308,094100,40455250,5790,5750,5790,5750,1249
20240308,094000,33269420,5790,5790,5790,5790,23
20240308,093900,33136250,5790,5780,5790,5780,150
20240308,093800,32268750,5790,5790,5790,5790,0
20240308,093700,32268750,5790,5770,5790,5770,7
20240308,093600,32228290,5740,5740,5740,5740,0
20240308,093500,32228290,5740,5740,5780,5740,174
20240308,093400,31229490,5790,5790,5790,5790,0
20240308,093300,31229490,5790,5760,5790,5760,448
20240308,093200,28642400,5730,5750,5750,5730,689
20240308,093100,24690500,5750,5740,5750,5740,3
20240308,093000,24673270,5740,5750,5750,5740,2
20240308,092900,24661780,5740,5730,5740,5730,440
20240308,092800,22137290,5710,5710,5710,5710,0
20240308,092700,22137290,5710,5720,5720,5710,150
20240308,092600,21279690,5730,5730,5730,5730,39
20240308,092500,21056220,5730,5740,5740,5730,141
20240308,092400,20246890,5720,5720,5720,5720,0
20240308,092300,20246890,5720,5720,5720,5720,0
20240308,092200,20246890,5720,5720,5720,5720,1
20240308,092100,20241170,5740,5740,5740,5740,0
20240308,092000,20241170,5740,5740,5740,5740,139
20240308,091900,19443310,5730,5720,5730,5720,13
20240308,091800,19368830,5710,5710,5710,5710,27
20240308,091700,19214660,5710,5710,5710,5710,962
20240308,091600,13721640,5710,5700,5710,5690,247
20240308,091500,12313380,5700,5700,5700,5700,0
20240308,091400,12313380,5700,5700,5700,5700,0
20240308,091300,12313380,5700,5700,5700,5700,40
20240308,091200,12085380,5700,5700,5700,5700,100
20240308,091100,11515380,5690,5690,5690,5690,0
20240308,091000,11515380,5690,5690,5690,5690,0
20240308,090900,11515380,5690,5690,5690,5690,0
20240308,090800,11515380,5690,5690,5690,5690,0
20240308,090700,11515380,5690,5700,5700,5690,116
20240308,090600,10854750,5700,5700,5700,5700,199
20240308,090500,9720450,5690,5690,5690,5690,0
20240308,090400,9720450,5690,5700,5700,5690,309
20240308,090300,7960450,5700,5700,5700,5700,272
20240308,090200,6410050,5700,5710,5710,5700,586
20240308,090100,3064680,5710,5750,5750,5710,322
20240308,090000,1215940,5750,5710,5750,5700,213