KissMeData/088980/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195600,11682220680,12790,12790,12790,12790,4840
20240304,195500,11682220680,12790,12790,12790,12790,0
20240304,195400,11682220680,12790,12790,12790,12790,0
20240304,195300,11682220680,12790,12790,12790,12790,0
20240304,195200,11682220680,12790,12790,12790,12790,0
20240304,195100,11682220680,12790,12790,12790,12790,0
20240304,195000,11682220680,12790,12790,12790,12790,0
20240304,194900,11682220680,12790,12790,12790,12790,0
20240304,194800,11682220680,12790,12790,12790,12790,0
20240304,194700,11682220680,12790,12790,12790,12790,0
20240304,194600,11682220680,12790,12790,12790,12790,0
20240304,194500,11682220680,12790,12790,12790,12790,0
20240304,194400,11682220680,12790,12790,12790,12790,0
20240304,194300,11682220680,12790,12790,12790,12790,0
20240304,194200,11682220680,12790,12790,12790,12790,0
20240304,194100,11682220680,12790,12790,12790,12790,0
20240304,194000,11682220680,12790,12790,12790,12790,0
20240304,193900,11682220680,12790,12790,12790,12790,0
20240304,193800,11682220680,12790,12790,12790,12790,0
20240304,193700,11682220680,12790,12790,12790,12790,0
20240304,193600,11682220680,12790,12790,12790,12790,0
20240304,193500,11682220680,12790,12790,12790,12790,0
20240304,193400,11682220680,12790,12790,12790,12790,0
20240304,193300,11682220680,12790,12790,12790,12790,0
20240304,193200,11682220680,12790,12790,12790,12790,0
20240304,193100,11682220680,12790,12790,12790,12790,0
20240304,193000,11682220680,12790,12790,12790,12790,0
20240304,192900,11682220680,12790,12790,12790,12790,0
20240304,192800,11682220680,12790,12790,12790,12790,0
20240304,192700,11682220680,12790,12790,12790,12790,0
20240304,192600,11682220680,12790,12790,12790,12790,4840
20240304,192500,11682220680,12790,12790,12790,12790,0
20240304,192400,11682220680,12790,12790,12790,12790,0
20240304,192300,11682220680,12790,12790,12790,12790,0
20240304,192200,11682220680,12790,12790,12790,12790,0
20240304,192100,11682220680,12790,12790,12790,12790,0
20240304,192000,11682220680,12790,12790,12790,12790,0
20240304,191900,11682220680,12790,12790,12790,12790,0
20240304,191800,11682220680,12790,12790,12790,12790,0
20240304,191700,11682220680,12790,12790,12790,12790,0
20240304,191600,11682220680,12790,12790,12790,12790,0
20240304,191500,11682220680,12790,12790,12790,12790,0
20240304,191400,11682220680,12790,12790,12790,12790,0
20240304,191300,11682220680,12790,12790,12790,12790,0
20240304,191200,11682220680,12790,12790,12790,12790,0
20240304,191100,11682220680,12790,12790,12790,12790,0
20240304,191000,11682220680,12790,12790,12790,12790,0
20240304,190900,11682220680,12790,12790,12790,12790,0
20240304,190800,11682220680,12790,12790,12790,12790,0
20240304,190700,11682220680,12790,12790,12790,12790,0
20240304,190600,11682220680,12790,12790,12790,12790,0
20240304,190500,11682220680,12790,12790,12790,12790,0
20240304,190400,11682220680,12790,12790,12790,12790,0
20240304,190300,11682220680,12790,12790,12790,12790,0
20240304,190200,11682220680,12790,12790,12790,12790,0
20240304,190100,11682220680,12790,12790,12790,12790,0
20240304,190000,11682220680,12790,12790,12790,12790,0
20240304,185900,11682220680,12790,12790,12790,12790,0
20240304,185800,11682220680,12790,12790,12790,12790,0
20240304,185700,11682220680,12790,12790,12790,12790,0
20240304,185600,11682220680,12790,12790,12790,12790,4840
20240304,185500,11682220680,12790,12790,12790,12790,0
20240304,185400,11682220680,12790,12790,12790,12790,0
20240304,185300,11682220680,12790,12790,12790,12790,0
20240304,185200,11682220680,12790,12790,12790,12790,0
20240304,185100,11682220680,12790,12790,12790,12790,0
20240304,185000,11682220680,12790,12790,12790,12790,0
20240304,184900,11682220680,12790,12790,12790,12790,0
20240304,184800,11682220680,12790,12790,12790,12790,0
20240304,184700,11682220680,12790,12790,12790,12790,0
20240304,184600,11682220680,12790,12790,12790,12790,0
20240304,184500,11682220680,12790,12790,12790,12790,0
20240304,184400,11682220680,12790,12790,12790,12790,0
20240304,184300,11682220680,12790,12790,12790,12790,0
20240304,184200,11682220680,12790,12790,12790,12790,0
20240304,184100,11682220680,12790,12790,12790,12790,0
20240304,184000,11682220680,12790,12790,12790,12790,0
20240304,183900,11682220680,12790,12790,12790,12790,0
20240304,183800,11682220680,12790,12790,12790,12790,0
20240304,183700,11682220680,12790,12790,12790,12790,0
20240304,183600,11682220680,12790,12790,12790,12790,0
20240304,183500,11682220680,12790,12790,12790,12790,0
20240304,183400,11682220680,12790,12790,12790,12790,0
20240304,183300,11682220680,12790,12790,12790,12790,0
20240304,183200,11682220680,12790,12790,12790,12790,0
20240304,183100,11682220680,12790,12790,12790,12790,0
20240304,183000,11682220680,12790,12790,12790,12790,0
20240304,182900,11682220680,12790,12790,12790,12790,0
20240304,182800,11682220680,12790,12790,12790,12790,0
20240304,182700,11682220680,12790,12790,12790,12790,0
20240304,182600,11682220680,12790,12790,12790,12790,4840
20240304,182500,11682220680,12790,12790,12790,12790,0
20240304,182400,11682220680,12790,12790,12790,12790,0
20240304,182300,11682220680,12790,12790,12790,12790,0
20240304,182200,11682220680,12790,12790,12790,12790,0
20240304,182100,11682220680,12790,12790,12790,12790,0
20240304,182000,11682220680,12790,12790,12790,12790,0
20240304,181900,11682220680,12790,12790,12790,12790,0
20240304,181800,11682220680,12790,12790,12790,12790,0
20240304,181700,11682220680,12790,12790,12790,12790,0
20240304,181600,11682220680,12790,12790,12790,12790,0
20240304,181500,11682220680,12790,12790,12790,12790,0
20240304,181400,11682220680,12790,12790,12790,12790,0
20240304,181300,11682220680,12790,12790,12790,12790,0
20240304,181200,11682220680,12790,12790,12790,12790,0
20240304,181100,11682220680,12790,12790,12790,12790,0
20240304,181000,11682220680,12790,12790,12790,12790,0
20240304,180900,11682220680,12790,12790,12790,12790,0
20240304,180800,11682220680,12790,12790,12790,12790,0
20240304,180700,11682220680,12790,12790,12790,12790,0
20240304,180600,11682220680,12790,12790,12790,12790,0
20240304,180500,11682220680,12790,12790,12790,12790,0
20240304,180400,11682220680,12790,12790,12790,12790,0
20240304,180300,11682220680,12790,12790,12790,12790,0
20240304,180200,11682220680,12790,12790,12790,12790,0
20240304,180100,11682220680,12790,12790,12790,12790,0
20240304,180000,11682220680,12790,12790,12790,12790,0
20240304,175900,11682220680,12790,12790,12790,12790,0
20240304,175800,11682220680,12790,12790,12790,12790,0
20240304,175700,11682220680,12790,12790,12790,12790,0
20240304,175600,11682220680,12790,12790,12790,12790,4840
20240304,175500,11682220680,12790,12790,12790,12790,0
20240304,175400,11682220680,12790,12790,12790,12790,0
20240304,175300,11682220680,12790,12790,12790,12790,0
20240304,175200,11682220680,12790,12790,12790,12790,0
20240304,175100,11682220680,12790,12790,12790,12790,0
20240304,175000,11682220680,12790,12790,12790,12790,0
20240304,174900,11682220680,12790,12790,12790,12790,0
20240304,174800,11682220680,12790,12790,12790,12790,0
20240304,174700,11682220680,12790,12790,12790,12790,0
20240304,174600,11682220680,12790,12790,12790,12790,0
20240304,174500,11682220680,12790,12790,12790,12790,0
20240304,174400,11682220680,12790,12790,12790,12790,0
20240304,174300,11682220680,12790,12790,12790,12790,0
20240304,174200,11682220680,12790,12790,12790,12790,0
20240304,174100,11682220680,12790,12790,12790,12790,0
20240304,174000,11682220680,12790,12790,12790,12790,0
20240304,173900,11682220680,12790,12790,12790,12790,0
20240304,173800,11682220680,12790,12790,12790,12790,0
20240304,173700,11682220680,12790,12790,12790,12790,0
20240304,173600,11682220680,12790,12790,12790,12790,0
20240304,173500,11682220680,12790,12790,12790,12790,0
20240304,173400,11682220680,12790,12790,12790,12790,0
20240304,173300,11682220680,12790,12790,12790,12790,0
20240304,173200,11682220680,12790,12790,12790,12790,0
20240304,173100,11682220680,12790,12790,12790,12790,0
20240304,173000,11682220680,12790,12790,12790,12790,0
20240304,172900,11682220680,12790,12790,12790,12790,0
20240304,172800,11682220680,12790,12790,12790,12790,0
20240304,172700,11682220680,12790,12790,12790,12790,0
20240304,172600,11682220680,12790,12790,12790,12790,4840
20240304,172500,11682220680,12790,12790,12790,12790,0
20240304,172400,11682220680,12790,12790,12790,12790,0
20240304,172300,11682220680,12790,12790,12790,12790,0
20240304,172200,11682220680,12790,12790,12790,12790,0
20240304,172100,11682220680,12790,12790,12790,12790,0
20240304,172000,11682220680,12790,12790,12790,12790,0
20240304,171900,11682220680,12790,12790,12790,12790,0
20240304,171800,11682220680,12790,12790,12790,12790,0
20240304,171700,11682220680,12790,12790,12790,12790,0
20240304,171600,11682220680,12790,12790,12790,12790,0
20240304,171500,11682220680,12790,12790,12790,12790,0
20240304,171400,11682220680,12790,12790,12790,12790,0
20240304,171300,11682220680,12790,12790,12790,12790,0
20240304,171200,11682220680,12790,12790,12790,12790,0
20240304,171100,11682220680,12790,12790,12790,12790,0
20240304,171000,11682220680,12790,12790,12790,12790,0
20240304,170900,11682220680,12790,12790,12790,12790,0
20240304,170800,11682220680,12790,12790,12790,12790,0
20240304,170700,11682220680,12790,12790,12790,12790,0
20240304,170600,11682220680,12790,12790,12790,12790,0
20240304,170500,11682220680,12790,12790,12790,12790,0
20240304,170400,11682220680,12790,12790,12790,12790,0
20240304,170300,11682220680,12790,12790,12790,12790,0
20240304,170200,11682220680,12790,12790,12790,12790,0
20240304,170100,11682220680,12790,12790,12790,12790,0
20240304,170000,11682220680,12790,12790,12790,12790,0
20240304,165900,11682220680,12790,12790,12790,12790,0
20240304,165800,11682220680,12790,12790,12790,12790,0
20240304,165700,11682220680,12790,12790,12790,12790,0
20240304,165600,11682220680,12790,12790,12790,12790,4840
20240304,165500,11682220680,12790,12790,12790,12790,0
20240304,165400,11682220680,12790,12790,12790,12790,0
20240304,165300,11682220680,12790,12790,12790,12790,0
20240304,165200,11682220680,12790,12790,12790,12790,0
20240304,165100,11682220680,12790,12790,12790,12790,0
20240304,165000,11682220680,12790,12790,12790,12790,0
20240304,164900,11682220680,12790,12790,12790,12790,0
20240304,164800,11682220680,12790,12790,12790,12790,0
20240304,164700,11682220680,12790,12790,12790,12790,0
20240304,164600,11682220680,12790,12790,12790,12790,0
20240304,164500,11682220680,12790,12790,12790,12790,0
20240304,164400,11682220680,12790,12790,12790,12790,0
20240304,164300,11682220680,12790,12790,12790,12790,0
20240304,164200,11682220680,12790,12790,12790,12790,0
20240304,164100,11682220680,12790,12790,12790,12790,0
20240304,164000,11682220680,12790,12790,12790,12790,0
20240304,163900,11682220680,12790,12790,12790,12790,0
20240304,163800,11682220680,12790,12790,12790,12790,0
20240304,163700,11682220680,12790,12790,12790,12790,0
20240304,163600,11682220680,12790,12790,12790,12790,0
20240304,163500,11682220680,12790,12790,12790,12790,0
20240304,163400,11682220680,12790,12790,12790,12790,0
20240304,163300,11682220680,12790,12790,12790,12790,0
20240304,163200,11682220680,12790,12790,12790,12790,0
20240304,163100,11682220680,12790,12790,12790,12790,0
20240304,163000,11682220680,12790,12790,12790,12790,0
20240304,162900,11682220680,12790,12790,12790,12790,0
20240304,162800,11682220680,12790,12790,12790,12790,0
20240304,162700,11682220680,12790,12790,12790,12790,0
20240304,162600,11682220680,12790,12790,12790,12790,4840
20240304,162500,11682220680,12790,12790,12790,12790,0
20240304,162400,11682220680,12790,12790,12790,12790,0
20240304,162300,11682220680,12790,12790,12790,12790,0
20240304,162200,11682220680,12790,12790,12790,12790,0
20240304,162100,11682220680,12790,12790,12790,12790,0
20240304,162000,11682220680,12790,12790,12790,12790,0
20240304,161900,11682220680,12790,12790,12790,12790,0
20240304,161800,11682220680,12790,12790,12790,12790,0
20240304,161700,11682220680,12790,12790,12790,12790,0
20240304,161600,11682220680,12790,12790,12790,12790,0
20240304,161500,11682220680,12790,12790,12790,12790,0
20240304,161400,11682220680,12790,12790,12790,12790,0
20240304,161300,11682220680,12790,12790,12790,12790,0
20240304,161200,11682220680,12790,12790,12790,12790,0
20240304,161100,11682220680,12790,12790,12790,12790,0
20240304,161000,11682220680,12790,12790,12790,12790,0
20240304,160900,11682220680,12790,12790,12790,12790,0
20240304,160800,11682220680,12790,12790,12790,12790,0
20240304,160700,11682220680,12790,12790,12790,12790,0
20240304,160600,11682220680,12790,12790,12790,12790,0
20240304,160500,11682220680,12790,12790,12790,12790,0
20240304,160400,11682220680,12790,12790,12790,12790,0
20240304,160300,11682220680,12790,12790,12790,12790,0
20240304,160200,11682220680,12790,12790,12790,12790,0
20240304,160100,11682220680,12790,12790,12790,12790,0
20240304,160000,11682220680,12790,12790,12790,12790,0
20240304,155900,11682220680,12790,12790,12790,12790,0
20240304,155800,11682220680,12790,12790,12790,12790,0
20240304,155700,11682220680,12790,12790,12790,12790,0
20240304,155600,11682220680,12790,12790,12790,12790,4840
20240304,155500,11682220680,12790,12790,12790,12790,0
20240304,155400,11682220680,12790,12790,12790,12790,0
20240304,155300,11682220680,12790,12790,12790,12790,0
20240304,155200,11682220680,12790,12790,12790,12790,0
20240304,155100,11682220680,12790,12790,12790,12790,0
20240304,155000,11682220680,12790,12790,12790,12790,0
20240304,154900,11682220680,12790,12790,12790,12790,0
20240304,154800,11682220680,12790,12790,12790,12790,0
20240304,154700,11682220680,12790,12790,12790,12790,0
20240304,154600,11682220680,12790,12790,12790,12790,0
20240304,154500,11682220680,12790,12790,12790,12790,0
20240304,154400,11682220680,12790,12790,12790,12790,0
20240304,154300,11682220680,12790,12790,12790,12790,0
20240304,154200,11682220680,12790,12790,12790,12790,0
20240304,154100,11682220680,12790,12790,12790,12790,0
20240304,154000,11682220680,12790,12790,12790,12790,0
20240304,153900,11682220680,12790,12790,12790,12790,0
20240304,153800,11682220680,12790,12790,12790,12790,0
20240304,153700,11682220680,12790,12790,12790,12790,0
20240304,153600,11682220680,12790,12790,12790,12790,0
20240304,153500,11682220680,12790,12790,12790,12790,0
20240304,153400,11682220680,12790,12790,12790,12790,0
20240304,153300,11682220680,12790,12790,12790,12790,0
20240304,153200,11682220680,12790,12790,12790,12790,0
20240304,153100,11682220680,12790,12790,12790,12790,0
20240304,153000,11682220680,12790,12790,12790,12790,4840
20240304,152900,11620317080,12770,12770,12770,12770,0
20240304,152800,11620317080,12770,12770,12770,12770,0
20240304,152700,11620317080,12770,12770,12770,12770,0
20240304,152600,11620317080,12770,12770,12770,12770,0
20240304,152500,11620317080,12770,12770,12770,12770,0
20240304,152400,11620317080,12770,12770,12770,12770,0
20240304,152300,11620317080,12770,12770,12770,12770,0
20240304,152200,11620317080,12770,12770,12770,12770,0
20240304,152100,11620317080,12770,12770,12770,12770,0
20240304,152000,11620317080,12770,12770,12770,12770,0
20240304,151900,11620317080,12770,12790,12790,12770,6084
20240304,151800,11542553010,12790,12780,12790,12780,2262
20240304,151700,11513625830,12790,12790,12790,12780,2946
20240304,151600,11475946590,12790,12780,12790,12780,4707
20240304,151500,11415746440,12790,12780,12790,12780,921
20240304,151400,11403975440,12780,12780,12790,12780,1787
20240304,151300,11381132350,12790,12790,12790,12780,612
20240304,151200,11373307440,12780,12780,12790,12780,726
20240304,151100,11364024970,12780,12780,12790,12780,285
20240304,151000,11360382200,12790,12790,12790,12780,1457
20240304,150900,11341750420,12780,12780,12790,12780,3763
20240304,150800,11293626350,12780,12790,12790,12780,853
20240304,150700,11282724660,12790,12780,12790,12780,790
20240304,150600,11272623140,12790,12780,12790,12780,2529
20240304,150500,11240301680,12780,12790,12790,12780,1206
20240304,150400,11224885240,12790,12790,12790,12780,16455
20240304,150300,11014431230,12790,12780,12790,12780,1854
20240304,150200,10990733550,12780,12790,12790,12780,764
20240304,150100,10980968560,12790,12790,12790,12780,1013
20240304,150000,10968017130,12790,12780,12790,12780,1477
20240304,145900,10949137350,12790,12780,12790,12780,576
20240304,145800,10941772360,12780,12790,12790,12780,1966
20240304,145700,10916630720,12780,12790,12790,12780,1343
20240304,145600,10899465370,12790,12780,12790,12780,11612
20240304,145500,10751060060,12790,12790,12790,12780,472
20240304,145400,10745023570,12780,12780,12790,12780,1292
20240304,145300,10728504860,12790,12790,12790,12780,650
20240304,145200,10720193450,12790,12790,12790,12780,1109
20240304,145100,10706011750,12790,12790,12790,12780,1018
20240304,145000,10692993880,12790,12790,12790,12780,1963
20240304,144900,10667899800,12780,12780,12790,12780,2168
20240304,144800,10640183430,12780,12790,12790,12780,334
20240304,144700,10635914060,12790,12790,12790,12780,1043
20240304,144600,10622576140,12790,12790,12790,12780,478
20240304,144500,10616464860,12790,12790,12790,12780,1701
20240304,144400,10594718570,12790,12780,12790,12780,426
20240304,144300,10589272490,12790,12780,12790,12780,10762
20240304,144200,10451727420,12790,12790,12790,12780,2777
20240304,144100,10416235300,12780,12790,12790,12780,3150
20240304,144000,10375974380,12780,12790,12790,12780,853
20240304,143900,10365067450,12790,12780,12790,12780,663
20240304,143800,10356590050,12780,12790,12790,12780,1446
20240304,143700,10338105010,12790,12780,12790,12780,485
20240304,143600,10331904210,12790,12790,12790,12780,5348
20240304,143500,10263510340,12790,12780,12790,12780,978
20240304,143400,10251009070,12780,12790,12790,12780,953
20240304,143300,10238822630,12790,12790,12790,12780,830
20240304,143200,10228209320,12790,12790,12800,12780,4470
20240304,143100,10171040720,12790,12790,12800,12790,1816
20240304,143000,10147809070,12800,12790,12800,12790,976
20240304,142900,10135322610,12790,12800,12800,12790,2261
20240304,142800,10106400990,12790,12790,12800,12790,1718
20240304,142700,10084422940,12790,12790,12800,12790,883
20240304,142600,10073124800,12790,12790,12800,12790,4464
20240304,142500,10016030230,12800,12790,12800,12790,5617
20240304,142400,9944184710,12790,12800,12800,12790,1087
20240304,142300,9930273790,12800,12800,12800,12790,710
20240304,142200,9921188160,12800,12790,12800,12790,414
20240304,142100,9915891350,12800,12790,12800,12790,1663
20240304,142000,9894612300,12790,12800,12800,12790,2575
20240304,141900,9861658150,12800,12790,12800,12790,262
20240304,141800,9858306960,12790,12800,12800,12790,648
20240304,141700,9850014930,12800,12800,12800,12790,664
20240304,141600,9841520950,12800,12790,12800,12790,582
20240304,141500,9834073690,12800,12790,12800,12790,592
20240304,141400,9826499880,12800,12790,12800,12790,859
20240304,141300,9815506520,12790,12800,12800,12790,579
20240304,141200,9808097360,12790,12790,12800,12790,1334
20240304,141100,9791031960,12800,12800,12800,12790,733
20240304,141000,9781653440,12790,12800,12800,12790,367
20240304,140900,9776958230,12790,12790,12800,12790,1379
20240304,140800,9759317140,12790,12800,12800,12790,4602
20240304,140700,9700441070,12790,12790,12800,12790,2263
20240304,140600,9671493880,12790,12800,12800,12790,4306
20240304,140500,9616379770,12800,12800,12800,12790,1029
20240304,140400,9603210970,12800,12800,12800,12790,1239
20240304,140300,9587354360,12800,12790,12800,12790,1872
20240304,140200,9563398020,12790,12790,12800,12790,307
20240304,140100,9559471450,12800,12790,12800,12790,2579
20240304,140000,9526481750,12790,12800,12800,12790,981
20240304,135900,9513927370,12800,12790,12800,12790,272
20240304,135800,9510448170,12800,12790,12800,12790,926
20240304,135700,9498599250,12800,12790,12800,12790,3923
20240304,135600,9448387190,12800,12800,12800,12790,724
20240304,135500,9439122880,12800,12800,12800,12790,373
20240304,135400,9434350970,12800,12790,12800,12790,827
20240304,135300,9423767770,12800,12800,12800,12790,284
20240304,135200,9420134270,12790,12790,12800,12790,1461
20240304,135100,9401437080,12790,12790,12800,12790,821
20240304,135000,9390930500,12790,12800,12800,12790,350
20240304,134900,9386452840,12800,12800,12800,12790,600
20240304,134800,9378775280,12790,12800,12800,12790,625
20240304,134700,9370778970,12790,12800,12800,12790,831
20240304,134600,9360145540,12800,12790,12800,12790,890
20240304,134500,9348756010,12800,12800,12800,12790,8834
20240304,134400,9235682870,12790,12790,12800,12790,9380
20240304,134300,9115625310,12800,12800,12800,12790,2598
20240304,134200,9082373260,12790,12800,12800,12790,753
20240304,134100,9072737810,12800,12800,12800,12790,601
20240304,134000,9065048350,12800,12800,12800,12790,628
20240304,133900,9057012580,12790,12800,12800,12790,2309
20240304,133800,9027461340,12800,12800,12800,12790,1685
20240304,133700,9005897220,12800,12800,12800,12790,598
20240304,133600,8998246200,12800,12790,12800,12790,697
20240304,133500,8989326960,12800,12790,12800,12790,371
20240304,133400,8984581220,12800,12790,12800,12790,858
20240304,133300,8973602240,12790,12800,12800,12790,470
20240304,133200,8967589230,12790,12790,12800,12790,748
20240304,133100,8958017720,12790,12800,12800,12790,1401
20240304,133000,8940090390,12790,12790,12800,12790,246
20240304,132900,8936943290,12800,12800,12800,12790,564
20240304,132800,8929725990,12790,12800,12800,12790,3332
20240304,132700,8887107750,12800,12790,12800,12790,3251
20240304,132600,8845496420,12790,12800,12800,12790,93
20240304,132500,8844306690,12800,12800,12800,12790,2518
20240304,132400,8812076660,12800,12800,12800,12790,1572
20240304,132300,8791960450,12800,12790,12800,12790,2293
20240304,132200,8762622400,12790,12790,12800,12790,1571
20240304,132100,8742524620,12790,12800,12800,12790,275
20240304,132000,8739006270,12790,12790,12800,12790,3914
20240304,131900,8688916130,12800,12790,12800,12790,845
20240304,131800,8678108450,12790,12800,12800,12790,1923
20240304,131700,8653502890,12790,12790,12800,12790,2701
20240304,131600,8618956180,12800,12790,12800,12790,388
20240304,131500,8613990170,12790,12800,12800,12790,165
20240304,131400,8611878550,12800,12790,12800,12790,939
20240304,131300,8599864080,12800,12800,12800,12790,199
20240304,131200,8597317290,12800,12800,12800,12790,9913
20240304,131100,8470524520,12790,12800,12800,12790,394
20240304,131000,8465481500,12800,12800,12800,12790,777
20240304,130900,8455536280,12790,12800,12800,12790,995
20240304,130800,8442803920,12790,12800,12800,12790,2383
20240304,130700,8412301950,12800,12790,12800,12790,760
20240304,130600,8402574330,12800,12800,12800,12790,782
20240304,130500,8392566410,12800,12800,12800,12790,514
20240304,130400,8385987590,12790,12800,12800,12790,469
20240304,130300,8379984740,12800,12800,12800,12790,793
20240304,130200,8369834730,12800,12800,12800,12790,604
20240304,130100,8362103870,12800,12800,12800,12790,2032
20240304,130000,8336094650,12800,12790,12800,12790,1611
20240304,125900,8315483890,12800,12790,12800,12790,261
20240304,125800,8312144400,12800,12800,12800,12790,993
20240304,125700,8299437850,12800,12800,12800,12790,1153
20240304,125600,8284679790,12800,12790,12800,12790,1849
20240304,125500,8261014550,12790,12790,12800,12790,1624
20240304,125400,8240235190,12800,12800,12800,12790,238
20240304,125300,8237189500,12790,12800,12800,12790,999
20240304,125200,8224410200,12800,12800,12800,12790,167
20240304,125100,8222273470,12790,12800,12800,12790,307
20240304,125000,8218344300,12790,12800,12800,12790,502
20240304,124900,8211922060,12800,12800,12800,12790,194
20240304,124800,8209438900,12800,12800,12800,12790,309
20240304,124700,8205484040,12790,12800,12800,12790,581
20240304,124600,8198051940,12800,12800,12800,12790,150
20240304,124500,8196132320,12800,12800,12800,12790,583
20240304,124400,8188672920,12800,12790,12800,12790,115
20240304,124300,8187201800,12790,12800,12800,12790,3866
20240304,124200,8137754740,12790,12790,12800,12790,259
20240304,124100,8134440330,12800,12790,12800,12790,776
20240304,124000,8124510910,12800,12800,12800,12790,1349
20240304,123900,8107250440,12800,12790,12800,12790,182
20240304,123800,8104921620,12800,12800,12800,12790,2876
20240304,123700,8068129040,12800,12790,12800,12790,671
20240304,123600,8059540660,12800,12790,12800,12790,1329
20240304,123500,8042539270,12800,12800,12800,12790,890
20240304,123400,8031154750,12800,12800,12800,12790,836
20240304,123300,8020454420,12790,12800,12800,12790,361
20240304,123200,8015833680,12800,12800,12800,12790,369
20240304,123100,8011111340,12800,12800,12800,12800,1160
20240304,123000,7996263340,12800,12800,12800,12790,188
20240304,122900,7993857180,12800,12800,12800,12790,754
20240304,122800,7984206050,12800,12800,12800,12790,151
20240304,122700,7982273420,12800,12800,12800,12800,1543
20240304,122600,7962523020,12800,12800,12800,12790,1050
20240304,122500,7949083490,12800,12790,12800,12790,293
20240304,122400,7945333970,12800,12790,12800,12790,289
20240304,122300,7941637160,12800,12800,12800,12790,991
20240304,122200,7928958520,12800,12800,12800,12790,442
20240304,122100,7923300930,12800,12800,12800,12790,3784
20240304,122000,7874880770,12800,12800,12800,12800,347
20240304,121900,7870439170,12790,12800,12800,12790,607
20240304,121800,7862670350,12800,12800,12800,12790,836
20240304,121700,7851970390,12800,12800,12800,12790,270
20240304,121600,7848514760,12800,12800,12800,12790,441
20240304,121500,7842870180,12800,12800,12800,12790,282
20240304,121400,7839260950,12800,12800,12800,12790,1625
20240304,121300,7818475370,12790,12800,12810,12790,9527
20240304,121200,7696532410,12810,12810,12810,12800,131
20240304,121100,7694854350,12800,12800,12810,12800,590
20240304,121000,7687296960,12800,12810,12810,12800,2038
20240304,120900,7661209380,12810,12800,12810,12800,380
20240304,120800,7656344040,12800,12800,12800,12800,92
20240304,120700,7655166440,12810,12810,12810,12800,293
20240304,120600,7651415450,12800,12810,12810,12800,958
20240304,120500,7639144340,12810,12810,12810,12800,574
20240304,120400,7631794190,12810,12800,12810,12800,2219
20240304,120300,7603386550,12810,12800,12810,12800,609
20240304,120200,7595590620,12810,12810,12810,12800,2275
20240304,120100,7566448300,12810,12810,12810,12800,425
20240304,120000,7561006060,12810,12800,12810,12800,82
20240304,115900,7559956120,12800,12810,12810,12800,1340
20240304,115800,7542791580,12800,12810,12810,12800,1060
20240304,115700,7529220860,12810,12810,12810,12800,1473
20240304,115600,7510359330,12800,12800,12810,12800,313
20240304,115500,7506350260,12800,12810,12810,12800,318
20240304,115400,7502278790,12810,12800,12810,12800,321
20240304,115300,7498167160,12810,12810,12810,12800,4420
20240304,115200,7441549650,12810,12800,12810,12800,1157
20240304,115100,7426728850,12810,12810,12810,12800,184
20240304,115000,7424371860,12810,12800,12810,12800,450
20240304,114900,7418609880,12800,12810,12810,12800,1218
20240304,114800,7403015880,12810,12810,12810,12800,3111
20240304,114700,7363192620,12800,12810,12810,12800,979
20240304,114600,7350656960,12810,12810,12810,12800,237
20240304,114500,7347621540,12800,12810,12810,12800,159
20240304,114400,7345585560,12800,12810,12810,12800,1365
20240304,114300,7328108950,12810,12810,12810,12800,63
20240304,114200,7327302130,12800,12810,12810,12800,933
20240304,114100,7315357810,12810,12810,12810,12800,1148
20240304,114000,7300658770,12810,12800,12810,12800,1707
20240304,113900,7278808710,12810,12810,12810,12800,374
20240304,113800,7274018670,12810,12810,12810,12800,2922
20240304,113700,7236593600,12810,12810,12810,12800,263
20240304,113600,7233225010,12810,12800,12810,12800,600
20240304,113500,7225544270,12810,12810,12810,12800,213
20240304,113400,7222815890,12810,12810,12810,12800,1007
20240304,113300,7209918730,12810,12810,12810,12800,644
20240304,113200,7201671100,12800,12810,12810,12800,252
20240304,113100,7198444740,12800,12810,12810,12800,489
20240304,113000,7192183260,12810,12810,12810,12800,738
20240304,112900,7182734750,12810,12800,12810,12800,411
20240304,112800,7177470230,12810,12810,12810,12810,145
20240304,112700,7175612780,12800,12810,12810,12800,271
20240304,112600,7172142540,12810,12810,12810,12800,258
20240304,112500,7168838480,12810,12810,12810,12800,269
20240304,112400,7165393730,12800,12810,12810,12800,4777
20240304,112300,7104212010,12810,12810,12810,12810,1270
20240304,112200,7087943310,12810,12810,12810,12800,285
20240304,112100,7084293810,12810,12810,12810,12810,840
20240304,112000,7073533410,12810,12810,12810,12800,682
20240304,111900,7064797860,12810,12810,12810,12800,874
20240304,111800,7053602120,12810,12810,12810,12800,632
20240304,111700,7045506670,12810,12810,12810,12800,468
20240304,111600,7039512060,12810,12810,12810,12800,1980
20240304,111500,7014166250,12810,12810,12810,12800,32
20240304,111400,7013756430,12810,12810,12810,12800,249
20240304,111300,7010567710,12810,12800,12810,12800,412
20240304,111200,7005290540,12800,12800,12810,12800,788
20240304,111100,6995197510,12810,12810,12810,12810,847
20240304,111000,6984347440,12810,12810,12810,12800,1642
20240304,110900,6963314300,12810,12810,12810,12800,1110
20240304,110800,6949104510,12810,12810,12810,12800,490
20240304,110700,6942830020,12800,12810,12810,12800,806
20240304,110600,6932512300,12810,12810,12810,12800,5476
20240304,110500,6862416970,12800,12810,12810,12800,1361
20240304,110400,6844983700,12810,12810,12810,12800,3653
20240304,110300,6798209920,12810,12810,12810,12800,870
20240304,110200,6787068100,12800,12810,12810,12800,866
20240304,110100,6775981570,12810,12810,12810,12810,411
20240304,110000,6770716660,12800,12800,12810,12800,506
20240304,105900,6764235190,12800,12810,12810,12800,1313
20240304,105800,6747426960,12810,12810,12810,12800,322
20240304,105700,6743302680,12810,12810,12810,12800,2418
20240304,105600,6712332830,12810,12810,12810,12800,2008
20240304,105500,6686611950,12810,12810,12810,12800,1091
20240304,105400,6672641160,12810,12810,12810,12810,1344
20240304,105300,6655424520,12810,12810,12810,12810,7045
20240304,105200,6565178070,12810,12800,12810,12800,1887
20240304,105100,6541016840,12810,12810,12810,12800,436
20240304,105000,6535431690,12810,12800,12810,12800,435
20240304,104900,6529859480,12800,12810,12810,12800,1845
20240304,104800,6506226380,12810,12810,12810,12800,946
20240304,104700,6494115940,12810,12810,12810,12810,2472
20240304,104600,6462449620,12810,12810,12810,12800,1008
20240304,104500,6449538220,12810,12810,12810,12810,456
20240304,104400,6443696860,12810,12810,12810,12800,3796
20240304,104300,6395070400,12810,12810,12810,12800,3123
20240304,104200,6355065910,12800,12810,12810,12800,5959
20240304,104100,6278732110,12810,12810,12810,12800,569
20240304,104000,6271447960,12800,12810,12810,12800,11790
20240304,103900,6120477630,12810,12810,12810,12800,1931
20240304,103800,6095753420,12810,12800,12810,12800,1412
20240304,103700,6077670700,12810,12810,12810,12800,819
20240304,103600,6067180920,12810,12810,12810,12800,1563
20240304,103500,6047169990,12810,12810,12810,12800,1319
20240304,103400,6030275830,12810,12810,12810,12800,1073
20240304,103300,6016537210,12810,12800,12810,12800,324
20240304,103200,6012389430,12810,12800,12810,12800,1408
20240304,103100,5994362420,12810,12810,12810,12800,1482
20240304,103000,5975388020,12800,12810,12810,12800,149
20240304,102900,5973479810,12800,12800,12810,12800,968
20240304,102800,5961085790,12810,12810,12810,12800,970
20240304,102700,5948660480,12810,12810,12810,12800,1822
20240304,102600,5925327100,12800,12810,12810,12800,13523
20240304,102500,5752231150,12800,12810,12810,12800,4380
20240304,102400,5696164310,12810,12810,12810,12810,843
20240304,102300,5685365480,12800,12800,12810,12800,2664
20240304,102200,5651241470,12800,12810,12810,12800,4375
20240304,102100,5595221760,12810,12810,12810,12800,18754
20240304,102000,5355168060,12810,12810,12810,12800,12429
20240304,101900,5195955650,12810,12810,12810,12800,855
20240304,101800,5185003410,12810,12810,12810,12800,4862
20240304,101700,5122746300,12800,12800,12810,12800,3772
20240304,101600,5074430430,12810,12810,12810,12800,1386
20240304,101500,5056684060,12810,12800,12810,12800,676
20240304,101400,5048026000,12810,12810,12810,12800,1415
20240304,101300,5029902280,12810,12810,12810,12800,1974
20240304,101200,5004620430,12810,12800,12810,12800,3378
20240304,101100,4961355360,12810,12810,12810,12800,916
20240304,101000,4949627000,12810,12810,12810,12800,632
20240304,100900,4941534520,12810,12810,12810,12800,629
20240304,100800,4933480950,12810,12810,12810,12800,780
20240304,100700,4923489790,12810,12810,12810,12800,1337
20240304,100600,4906363580,12810,12810,12820,12800,18224
20240304,100500,4672909580,12810,12820,12820,12810,690
20240304,100400,4664066490,12820,12820,12820,12810,1015
20240304,100300,4651054400,12810,12820,12820,12810,969
20240304,100200,4638635250,12820,12820,12820,12810,796
20240304,100100,4628430890,12820,12810,12820,12810,3211
20240304,100000,4587266290,12820,12820,12820,12810,939
20240304,095900,4575228800,12820,12820,12820,12810,3207
20240304,095800,4534125290,12820,12820,12820,12810,9381
20240304,095700,4413863880,12820,12810,12820,12810,4778
20240304,095600,4352657020,12800,12800,12810,12800,1831
20240304,095500,4329206010,12810,12820,12820,12800,6143
20240304,095400,4250507940,12820,12820,12820,12810,669
20240304,095300,4241936000,12810,12810,12820,12810,1806
20240304,095200,4218796370,12820,12810,12820,12810,1327
20240304,095100,4201794270,12820,12810,12820,12810,1746
20240304,095000,4179427010,12810,12810,12810,12810,1779
20240304,094900,4156638020,12810,12810,12810,12800,1794
20240304,094800,4133657090,12810,12810,12820,12800,3634
20240304,094700,4087088840,12820,12820,12820,12800,10240
20240304,094600,3955905380,12820,12820,12820,12800,5442
20240304,094500,3886200280,12820,12810,12820,12810,4647
20240304,094400,3826638550,12810,12810,12820,12800,12640
20240304,094300,3664725790,12810,12810,12810,12800,2208
20240304,094200,3636441480,12810,12810,12810,12800,2822
20240304,094100,3600291830,12810,12810,12810,12800,5909
20240304,094000,3524600250,12800,12810,12810,12800,3730
20240304,093900,3476830600,12810,12810,12810,12810,4304
20240304,093800,3421696360,12810,12810,12810,12800,5963
20240304,093700,3345329450,12810,12810,12810,12800,2715
20240304,093600,3310551140,12810,12810,12810,12800,1625
20240304,093500,3289736040,12810,12800,12810,12800,1976
20240304,093400,3264425290,12800,12800,12810,12790,17519
20240304,093300,3040151530,12800,12790,12800,12790,11989
20240304,093200,2886696630,12800,12800,12800,12790,452
20240304,093100,2880912220,12800,12800,12800,12790,846
20240304,093000,2870083440,12800,12800,12800,12790,1768
20240304,092900,2847455820,12800,12800,12800,12790,1126
20240304,092800,2833045450,12800,12800,12800,12790,3576
20240304,092700,2787286840,12790,12800,12800,12790,6798
20240304,092600,2700324660,12790,12800,12800,12790,1611
20240304,092500,2679706360,12800,12790,12800,12790,2433
20240304,092400,2648566770,12800,12790,12800,12780,37912
20240304,092300,2163657480,12790,12780,12790,12780,1083
20240304,092200,2149812070,12780,12780,12790,12780,13553
20240304,092100,1976586830,12790,12790,12790,12780,2667
20240304,092000,1942483350,12790,12790,12790,12780,1826
20240304,091900,1919134040,12780,12790,12790,12780,1641
20240304,091800,1898145890,12790,12790,12790,12780,2016
20240304,091700,1872361420,12790,12780,12790,12770,8292
20240304,091600,1766390740,12780,12770,12780,12770,2414
20240304,091500,1735548010,12780,12770,12780,12760,16389
20240304,091400,1526137280,12770,12770,12770,12760,2715
20240304,091300,1491467660,12770,12770,12770,12760,1074
20240304,091200,1477752720,12770,12760,12770,12760,1900
20240304,091100,1453506660,12760,12760,12760,12750,9082
20240304,091000,1337652540,12760,12770,12770,12750,5696
20240304,090900,1264962810,12770,12770,12770,12760,7615
20240304,090800,1167727260,12770,12770,12770,12760,4568
20240304,090700,1109414690,12760,12770,12770,12760,6027
20240304,090600,1032491010,12770,12760,12780,12760,9615
20240304,090500,909717890,12770,12760,12780,12760,12926
20240304,090400,744655340,12760,12760,12770,12750,4696
20240304,090300,684735790,12760,12750,12760,12740,14097
20240304,090200,505024650,12740,12740,12750,12740,2774
20240304,090100,469676830,12740,12740,12750,12730,5946
20240304,090000,393923880,12740,12730,12750,12730,30918