KissMeData/088980/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,195600,6972660800,12820,12820,12820,12820,22615
20240312,195500,6972660800,12820,12820,12820,12820,0
20240312,195400,6972660800,12820,12820,12820,12820,0
20240312,195300,6972660800,12820,12820,12820,12820,0
20240312,195200,6972660800,12820,12820,12820,12820,0
20240312,195100,6972660800,12820,12820,12820,12820,0
20240312,195000,6972660800,12820,12820,12820,12820,0
20240312,194900,6972660800,12820,12820,12820,12820,0
20240312,194800,6972660800,12820,12820,12820,12820,0
20240312,194700,6972660800,12820,12820,12820,12820,0
20240312,194600,6972660800,12820,12820,12820,12820,0
20240312,194500,6972660800,12820,12820,12820,12820,0
20240312,194400,6972660800,12820,12820,12820,12820,0
20240312,194300,6972660800,12820,12820,12820,12820,0
20240312,194200,6972660800,12820,12820,12820,12820,0
20240312,194100,6972660800,12820,12820,12820,12820,0
20240312,194000,6972660800,12820,12820,12820,12820,0
20240312,193900,6972660800,12820,12820,12820,12820,0
20240312,193800,6972660800,12820,12820,12820,12820,0
20240312,193700,6972660800,12820,12820,12820,12820,0
20240312,193600,6972660800,12820,12820,12820,12820,0
20240312,193500,6972660800,12820,12820,12820,12820,0
20240312,193400,6972660800,12820,12820,12820,12820,0
20240312,193300,6972660800,12820,12820,12820,12820,0
20240312,193200,6972660800,12820,12820,12820,12820,0
20240312,193100,6972660800,12820,12820,12820,12820,0
20240312,193000,6972660800,12820,12820,12820,12820,0
20240312,192900,6972660800,12820,12820,12820,12820,0
20240312,192800,6972660800,12820,12820,12820,12820,0
20240312,192700,6972660800,12820,12820,12820,12820,0
20240312,192600,6972660800,12820,12820,12820,12820,22615
20240312,192500,6972660800,12820,12820,12820,12820,0
20240312,192400,6972660800,12820,12820,12820,12820,0
20240312,192300,6972660800,12820,12820,12820,12820,0
20240312,192200,6972660800,12820,12820,12820,12820,0
20240312,192100,6972660800,12820,12820,12820,12820,0
20240312,192000,6972660800,12820,12820,12820,12820,0
20240312,191900,6972660800,12820,12820,12820,12820,0
20240312,191800,6972660800,12820,12820,12820,12820,0
20240312,191700,6972660800,12820,12820,12820,12820,0
20240312,191600,6972660800,12820,12820,12820,12820,0
20240312,191500,6972660800,12820,12820,12820,12820,0
20240312,191400,6972660800,12820,12820,12820,12820,0
20240312,191300,6972660800,12820,12820,12820,12820,0
20240312,191200,6972660800,12820,12820,12820,12820,0
20240312,191100,6972660800,12820,12820,12820,12820,0
20240312,191000,6972660800,12820,12820,12820,12820,0
20240312,190900,6972660800,12820,12820,12820,12820,0
20240312,190800,6972660800,12820,12820,12820,12820,0
20240312,190700,6972660800,12820,12820,12820,12820,0
20240312,190600,6972660800,12820,12820,12820,12820,0
20240312,190500,6972660800,12820,12820,12820,12820,0
20240312,190400,6972660800,12820,12820,12820,12820,0
20240312,190300,6972660800,12820,12820,12820,12820,0
20240312,190200,6972660800,12820,12820,12820,12820,0
20240312,190100,6972660800,12820,12820,12820,12820,0
20240312,190000,6972660800,12820,12820,12820,12820,0
20240312,185900,6972660800,12820,12820,12820,12820,0
20240312,185800,6972660800,12820,12820,12820,12820,0
20240312,185700,6972660800,12820,12820,12820,12820,0
20240312,185600,6972660800,12820,12820,12820,12820,22615
20240312,185500,6972660800,12820,12820,12820,12820,0
20240312,185400,6972660800,12820,12820,12820,12820,0
20240312,185300,6972660800,12820,12820,12820,12820,0
20240312,185200,6972660800,12820,12820,12820,12820,0
20240312,185100,6972660800,12820,12820,12820,12820,0
20240312,185000,6972660800,12820,12820,12820,12820,0
20240312,184900,6972660800,12820,12820,12820,12820,0
20240312,184800,6972660800,12820,12820,12820,12820,0
20240312,184700,6972660800,12820,12820,12820,12820,0
20240312,184600,6972660800,12820,12820,12820,12820,0
20240312,184500,6972660800,12820,12820,12820,12820,0
20240312,184400,6972660800,12820,12820,12820,12820,0
20240312,184300,6972660800,12820,12820,12820,12820,0
20240312,184200,6972660800,12820,12820,12820,12820,0
20240312,184100,6972660800,12820,12820,12820,12820,0
20240312,184000,6972660800,12820,12820,12820,12820,0
20240312,183900,6972660800,12820,12820,12820,12820,0
20240312,183800,6972660800,12820,12820,12820,12820,0
20240312,183700,6972660800,12820,12820,12820,12820,0
20240312,183600,6972660800,12820,12820,12820,12820,0
20240312,183500,6972660800,12820,12820,12820,12820,0
20240312,183400,6972660800,12820,12820,12820,12820,0
20240312,183300,6972660800,12820,12820,12820,12820,0
20240312,183200,6972660800,12820,12820,12820,12820,0
20240312,183100,6972660800,12820,12820,12820,12820,0
20240312,183000,6972660800,12820,12820,12820,12820,0
20240312,182900,6972660800,12820,12820,12820,12820,0
20240312,182800,6972660800,12820,12820,12820,12820,0
20240312,182700,6972660800,12820,12820,12820,12820,0
20240312,182600,6972660800,12820,12820,12820,12820,22615
20240312,182500,6972660800,12820,12820,12820,12820,0
20240312,182400,6972660800,12820,12820,12820,12820,0
20240312,182300,6972660800,12820,12820,12820,12820,0
20240312,182200,6972660800,12820,12820,12820,12820,0
20240312,182100,6972660800,12820,12820,12820,12820,0
20240312,182000,6972660800,12820,12820,12820,12820,0
20240312,181900,6972660800,12820,12820,12820,12820,0
20240312,181800,6972660800,12820,12820,12820,12820,0
20240312,181700,6972660800,12820,12820,12820,12820,0
20240312,181600,6972660800,12820,12820,12820,12820,0
20240312,181500,6972660800,12820,12820,12820,12820,0
20240312,181400,6972660800,12820,12820,12820,12820,0
20240312,181300,6972660800,12820,12820,12820,12820,0
20240312,181200,6972660800,12820,12820,12820,12820,0
20240312,181100,6972660800,12820,12820,12820,12820,0
20240312,181000,6972660800,12820,12820,12820,12820,0
20240312,180900,6972660800,12820,12820,12820,12820,0
20240312,180800,6972660800,12820,12820,12820,12820,0
20240312,180700,6972660800,12820,12820,12820,12820,0
20240312,180600,6972660800,12820,12820,12820,12820,0
20240312,180500,6972660800,12820,12820,12820,12820,0
20240312,180400,6972660800,12820,12820,12820,12820,0
20240312,180300,6972660800,12820,12820,12820,12820,0
20240312,180200,6972660800,12820,12820,12820,12820,0
20240312,180100,6972660800,12820,12820,12820,12820,0
20240312,180000,6972660800,12820,12820,12820,12820,0
20240312,175900,6972660800,12820,12820,12820,12820,0
20240312,175800,6972660800,12820,12820,12820,12820,0
20240312,175700,6972660800,12820,12820,12820,12820,0
20240312,175600,6972660800,12820,12820,12820,12820,22615
20240312,175500,6972660800,12820,12820,12820,12820,0
20240312,175400,6972660800,12820,12820,12820,12820,0
20240312,175300,6972660800,12820,12820,12820,12820,0
20240312,175200,6972660800,12820,12820,12820,12820,0
20240312,175100,6972660800,12820,12820,12820,12820,0
20240312,175000,6972660800,12820,12820,12820,12820,0
20240312,174900,6972660800,12820,12820,12820,12820,0
20240312,174800,6972660800,12820,12820,12820,12820,0
20240312,174700,6972660800,12820,12820,12820,12820,0
20240312,174600,6972660800,12820,12820,12820,12820,0
20240312,174500,6972660800,12820,12820,12820,12820,0
20240312,174400,6972660800,12820,12820,12820,12820,0
20240312,174300,6972660800,12820,12820,12820,12820,0
20240312,174200,6972660800,12820,12820,12820,12820,0
20240312,174100,6972660800,12820,12820,12820,12820,0
20240312,174000,6972660800,12820,12820,12820,12820,0
20240312,173900,6972660800,12820,12820,12820,12820,0
20240312,173800,6972660800,12820,12820,12820,12820,0
20240312,173700,6972660800,12820,12820,12820,12820,0
20240312,173600,6972660800,12820,12820,12820,12820,0
20240312,173500,6972660800,12820,12820,12820,12820,0
20240312,173400,6972660800,12820,12820,12820,12820,0
20240312,173300,6972660800,12820,12820,12820,12820,0
20240312,173200,6972660800,12820,12820,12820,12820,0
20240312,173100,6972660800,12820,12820,12820,12820,0
20240312,173000,6972660800,12820,12820,12820,12820,0
20240312,172900,6972660800,12820,12820,12820,12820,0
20240312,172800,6972660800,12820,12820,12820,12820,0
20240312,172700,6972660800,12820,12820,12820,12820,0
20240312,172600,6972660800,12820,12820,12820,12820,22615
20240312,172500,6972660800,12820,12820,12820,12820,0
20240312,172400,6972660800,12820,12820,12820,12820,0
20240312,172300,6972660800,12820,12820,12820,12820,0
20240312,172200,6972660800,12820,12820,12820,12820,0
20240312,172100,6972660800,12820,12820,12820,12820,0
20240312,172000,6972660800,12820,12820,12820,12820,0
20240312,171900,6972660800,12820,12820,12820,12820,0
20240312,171800,6972660800,12820,12820,12820,12820,0
20240312,171700,6972660800,12820,12820,12820,12820,0
20240312,171600,6972660800,12820,12820,12820,12820,0
20240312,171500,6972660800,12820,12820,12820,12820,0
20240312,171400,6972660800,12820,12820,12820,12820,0
20240312,171300,6972660800,12820,12820,12820,12820,0
20240312,171200,6972660800,12820,12820,12820,12820,0
20240312,171100,6972660800,12820,12820,12820,12820,0
20240312,171000,6972660800,12820,12820,12820,12820,0
20240312,170900,6972660800,12820,12820,12820,12820,0
20240312,170800,6972660800,12820,12820,12820,12820,0
20240312,170700,6972660800,12820,12820,12820,12820,0
20240312,170600,6972660800,12820,12820,12820,12820,0
20240312,170500,6972660800,12820,12820,12820,12820,0
20240312,170400,6972660800,12820,12820,12820,12820,0
20240312,170300,6972660800,12820,12820,12820,12820,0
20240312,170200,6972660800,12820,12820,12820,12820,0
20240312,170100,6972660800,12820,12820,12820,12820,0
20240312,170000,6972660800,12820,12820,12820,12820,0
20240312,165900,6972660800,12820,12820,12820,12820,0
20240312,165800,6972660800,12820,12820,12820,12820,0
20240312,165700,6972660800,12820,12820,12820,12820,0
20240312,165600,6972660800,12820,12820,12820,12820,22615
20240312,165500,6972660800,12820,12820,12820,12820,0
20240312,165400,6972660800,12820,12820,12820,12820,0
20240312,165300,6972660800,12820,12820,12820,12820,0
20240312,165200,6972660800,12820,12820,12820,12820,0
20240312,165100,6972660800,12820,12820,12820,12820,0
20240312,165000,6972660800,12820,12820,12820,12820,0
20240312,164900,6972660800,12820,12820,12820,12820,0
20240312,164800,6972660800,12820,12820,12820,12820,0
20240312,164700,6972660800,12820,12820,12820,12820,0
20240312,164600,6972660800,12820,12820,12820,12820,0
20240312,164500,6972660800,12820,12820,12820,12820,0
20240312,164400,6972660800,12820,12820,12820,12820,0
20240312,164300,6972660800,12820,12820,12820,12820,0
20240312,164200,6972660800,12820,12820,12820,12820,0
20240312,164100,6972660800,12820,12820,12820,12820,0
20240312,164000,6972660800,12820,12820,12820,12820,0
20240312,163900,6972660800,12820,12820,12820,12820,0
20240312,163800,6972660800,12820,12820,12820,12820,0
20240312,163700,6972660800,12820,12820,12820,12820,0
20240312,163600,6972660800,12820,12820,12820,12820,0
20240312,163500,6972660800,12820,12820,12820,12820,0
20240312,163400,6972660800,12820,12820,12820,12820,0
20240312,163300,6972660800,12820,12820,12820,12820,0
20240312,163200,6972660800,12820,12820,12820,12820,0
20240312,163100,6972660800,12820,12820,12820,12820,0
20240312,163000,6972660800,12820,12820,12820,12820,0
20240312,162900,6972660800,12820,12820,12820,12820,0
20240312,162800,6972660800,12820,12820,12820,12820,0
20240312,162700,6972660800,12820,12820,12820,12820,0
20240312,162600,6972660800,12820,12820,12820,12820,22615
20240312,162500,6972660800,12820,12820,12820,12820,0
20240312,162400,6972660800,12820,12820,12820,12820,0
20240312,162300,6972660800,12820,12820,12820,12820,0
20240312,162200,6972660800,12820,12820,12820,12820,0
20240312,162100,6972660800,12820,12820,12820,12820,0
20240312,162000,6972660800,12820,12820,12820,12820,0
20240312,161900,6972660800,12820,12820,12820,12820,0
20240312,161800,6972660800,12820,12820,12820,12820,0
20240312,161700,6972660800,12820,12820,12820,12820,0
20240312,161600,6972660800,12820,12820,12820,12820,0
20240312,161500,6972660800,12820,12820,12820,12820,0
20240312,161400,6972660800,12820,12820,12820,12820,0
20240312,161300,6972660800,12820,12820,12820,12820,0
20240312,161200,6972660800,12820,12820,12820,12820,0
20240312,161100,6972660800,12820,12820,12820,12820,0
20240312,161000,6972660800,12820,12820,12820,12820,0
20240312,160900,6972660800,12820,12820,12820,12820,0
20240312,160800,6972660800,12820,12820,12820,12820,0
20240312,160700,6972660800,12820,12820,12820,12820,0
20240312,160600,6972660800,12820,12820,12820,12820,0
20240312,160500,6972660800,12820,12820,12820,12820,0
20240312,160400,6972660800,12820,12820,12820,12820,0
20240312,160300,6972660800,12820,12820,12820,12820,0
20240312,160200,6972660800,12820,12820,12820,12820,0
20240312,160100,6972660800,12820,12820,12820,12820,0
20240312,160000,6972660800,12820,12820,12820,12820,0
20240312,155900,6972660800,12820,12820,12820,12820,0
20240312,155800,6972660800,12820,12820,12820,12820,0
20240312,155700,6972660800,12820,12820,12820,12820,0
20240312,155600,6972660800,12820,12820,12820,12820,22615
20240312,155500,6972660800,12820,12820,12820,12820,0
20240312,155400,6972660800,12820,12820,12820,12820,0
20240312,155300,6972660800,12820,12820,12820,12820,0
20240312,155200,6972660800,12820,12820,12820,12820,0
20240312,155100,6972660800,12820,12820,12820,12820,0
20240312,155000,6972660800,12820,12820,12820,12820,0
20240312,154900,6972660800,12820,12820,12820,12820,0
20240312,154800,6972660800,12820,12820,12820,12820,0
20240312,154700,6972660800,12820,12820,12820,12820,0
20240312,154600,6972660800,12820,12820,12820,12820,0
20240312,154500,6972660800,12820,12820,12820,12820,0
20240312,154400,6972660800,12820,12820,12820,12820,0
20240312,154300,6972660800,12820,12820,12820,12820,0
20240312,154200,6972660800,12820,12820,12820,12820,0
20240312,154100,6972660800,12820,12820,12820,12820,0
20240312,154000,6972660800,12820,12820,12820,12820,0
20240312,153900,6972660800,12820,12820,12820,12820,0
20240312,153800,6972660800,12820,12820,12820,12820,0
20240312,153700,6972660800,12820,12820,12820,12820,0
20240312,153600,6972660800,12820,12820,12820,12820,0
20240312,153500,6972660800,12820,12820,12820,12820,0
20240312,153400,6972660800,12820,12820,12820,12820,0
20240312,153300,6972660800,12820,12820,12820,12820,0
20240312,153200,6972660800,12820,12820,12820,12820,0
20240312,153100,6972660800,12820,12820,12820,12820,0
20240312,153000,6972660800,12820,12820,12820,12820,22615
20240312,152900,6682736500,12820,12820,12820,12820,0
20240312,152800,6682736500,12820,12820,12820,12820,0
20240312,152700,6682736500,12820,12820,12820,12820,0
20240312,152600,6682736500,12820,12820,12820,12820,0
20240312,152500,6682736500,12820,12820,12820,12820,0
20240312,152400,6682736500,12820,12820,12820,12820,0
20240312,152300,6682736500,12820,12820,12820,12820,0
20240312,152200,6682736500,12820,12820,12820,12820,0
20240312,152100,6682736500,12820,12820,12820,12820,0
20240312,152000,6682736500,12820,12820,12820,12820,0
20240312,151900,6682736500,12820,12820,12820,12810,692
20240312,151800,6673868360,12810,12820,12820,12810,317
20240312,151700,6669805350,12810,12810,12820,12810,1272
20240312,151600,6653506210,12820,12820,12820,12810,3088
20240312,151500,6613927050,12820,12820,12830,12810,1166
20240312,151400,6598985100,12820,12820,12820,12810,6029
20240312,151300,6521703230,12820,12820,12820,12810,980
20240312,151200,6509145830,12810,12810,12820,12810,953
20240312,151100,6496937220,12820,12820,12830,12810,2297
20240312,151000,6467489050,12820,12830,12830,12820,5963
20240312,150900,6391031330,12830,12830,12830,12820,1127
20240312,150800,6376582570,12820,12820,12830,12820,3428
20240312,150700,6332612730,12820,12830,12830,12820,1148
20240312,150600,6317891420,12830,12830,12830,12820,432
20240312,150500,6312352860,12820,12830,12830,12820,766
20240312,150400,6302530660,12820,12830,12830,12820,686
20240312,150300,6293733990,12830,12830,12830,12820,625
20240312,150200,6285720380,12830,12830,12840,12830,1275
20240312,150100,6269361980,12830,12830,12830,12820,638
20240312,150000,6261177640,12830,12830,12830,12820,488
20240312,145900,6254920540,12820,12830,12830,12820,519
20240312,145800,6248261810,12830,12830,12840,12820,1581
20240312,145700,6227980260,12830,12830,12830,12820,4712
20240312,145600,6167526500,12840,12830,12840,12830,936
20240312,145500,6155513430,12840,12840,12840,12830,715
20240312,145400,6146336940,12840,12830,12840,12830,594
20240312,145300,6138715140,12830,12830,12840,12830,546
20240312,145200,6131707970,12820,12830,12840,12820,1010
20240312,145100,6118753220,12820,12830,12830,12820,521
20240312,145000,6112072720,12830,12830,12830,12820,892
20240312,144900,6100633500,12830,12830,12830,12820,995
20240312,144800,6087871580,12820,12820,12820,12810,2423
20240312,144700,6056814420,12820,12810,12820,12810,1945
20240312,144600,6031886870,12820,12810,12820,12810,486
20240312,144500,6025658180,12820,12820,12820,12810,948
20240312,144400,6013509130,12820,12830,12830,12820,868
20240312,144300,6002377820,12830,12820,12830,12810,9068
20240312,144200,5886204020,12820,12830,12830,12820,620
20240312,144100,5878254550,12820,12820,12830,12810,788
20240312,144000,5868151590,12830,12820,12830,12820,437
20240312,143900,5862546170,12820,12830,12830,12820,538
20240312,143800,5855647560,12820,12830,12830,12810,1813
20240312,143700,5832403970,12830,12830,12830,12820,875
20240312,143600,5821182850,12830,12830,12830,12820,647
20240312,143500,5812885780,12830,12820,12830,12820,1441
20240312,143400,5794403910,12830,12830,12830,12820,875
20240312,143300,5783181600,12830,12820,12830,12810,657
20240312,143200,5774757930,12820,12830,12830,12820,573
20240312,143100,5767408950,12820,12830,12830,12820,974
20240312,143000,5754918430,12830,12830,12830,12820,688
20240312,142900,5746095330,12830,12820,12830,12810,954
20240312,142800,5733866990,12820,12830,12830,12820,555
20240312,142700,5726750990,12830,12810,12840,12810,1472
20240312,142600,5707880470,12820,12820,12820,12810,420
20240312,142500,5702496480,12820,12820,12820,12810,1070
20240312,142400,5688784220,12820,12820,12830,12810,481
20240312,142300,5682616890,12820,12820,12820,12810,1074
20240312,142200,5668853350,12820,12830,12830,12820,1157
20240312,142100,5654017950,12820,12830,12830,12820,895
20240312,142000,5642540540,12830,12830,12830,12830,335
20240312,141900,5638242490,12820,12820,12830,12820,1364
20240312,141800,5620753010,12820,12820,12820,12820,730
20240312,141700,5611394410,12830,12830,12830,12810,10032
20240312,141600,5482780760,12830,12830,12830,12820,1005
20240312,141500,5469891800,12830,12820,12830,12820,1565
20240312,141400,5449827400,12830,12830,12830,12820,1940
20240312,141300,5424951830,12830,12830,12830,12820,1326
20240312,141200,5407947970,12830,12820,12830,12820,1761
20240312,141100,5385369400,12820,12830,12830,12820,1654
20240312,141000,5364156960,12840,12830,12840,12820,3784
20240312,140900,5315619220,12830,12820,12830,12820,1144
20240312,140800,5300949900,12830,12820,12830,12820,1848
20240312,140700,5277249450,12820,12820,12830,12820,1701
20240312,140600,5255438980,12830,12830,12840,12820,911
20240312,140500,5243752980,12820,12830,12840,12820,3144
20240312,140400,5203424540,12830,12820,12840,12820,1322
20240312,140300,5186471570,12830,12830,12840,12820,1231
20240312,140200,5170680950,12840,12830,12840,12820,1369
20240312,140100,5153114690,12830,12830,12840,12830,1153
20240312,140000,5138318690,12840,12830,12840,12830,1213
20240312,135900,5122753140,12840,12830,12840,12830,866
20240312,135800,5111639360,12820,12830,12840,12820,2028
20240312,135700,5085625360,12830,12840,12840,12820,5883
20240312,135600,5010176300,12840,12840,12850,12830,879
20240312,135500,4998894980,12840,12840,12850,12830,696
20240312,135400,4989959710,12840,12840,12850,12830,807
20240312,135300,4979601450,12850,12840,12850,12830,1176
20240312,135200,4964499340,12840,12840,12850,12830,1219
20240312,135100,4948850770,12840,12840,12850,12830,1044
20240312,135000,4935449650,12840,12840,12840,12830,1397
20240312,134900,4917517300,12840,12840,12840,12840,939
20240312,134800,4905460540,12840,12840,12850,12830,1465
20240312,134700,4886651550,12840,12830,12840,12830,620
20240312,134600,4878691160,12830,12840,12840,12830,836
20240312,134500,4867962170,12840,12840,12840,12830,784
20240312,134400,4857899540,12840,12840,12840,12830,5032
20240312,134300,4793335280,12840,12840,12840,12830,730
20240312,134200,4783966010,12840,12830,12840,12830,1658
20240312,134100,4762686730,12830,12840,12840,12830,1293
20240312,134000,4746088840,12840,12840,12840,12830,4029
20240312,133900,4694391640,12840,12840,12850,12830,1000
20240312,133800,4681553520,12850,12850,12850,12830,857
20240312,133700,4670552510,12840,12840,12850,12830,961
20240312,133600,4658215220,12840,12840,12850,12840,506
20240312,133500,4651717130,12840,12850,12850,12830,3355
20240312,133400,4608665990,12840,12840,12850,12840,675
20240312,133300,4599996590,12850,12840,12850,12840,376
20240312,133200,4595165380,12840,12850,12850,12840,494
20240312,133100,4588821430,12850,12850,12850,12840,1481
20240312,133000,4569794520,12850,12830,12850,12830,1171
20240312,132900,4554750740,12840,12860,12860,12840,396
20240312,132800,4549663970,12850,12850,12860,12840,1016
20240312,132700,4536612300,12850,12840,12850,12840,432
20240312,132600,4531062420,12840,12850,12850,12840,372
20240312,132500,4526284850,12830,12840,12850,12830,847
20240312,132400,4515412310,12840,12840,12850,12830,504
20240312,132300,4508940250,12830,12840,12850,12830,769
20240312,132200,4499072770,12830,12840,12850,12830,382
20240312,132100,4494167380,12840,12840,12850,12830,868
20240312,132000,4483025830,12840,12840,12840,12830,163
20240312,131900,4480933070,12830,12830,12840,12830,2445
20240312,131800,4449560590,12830,12840,12850,12830,356
20240312,131700,4444987970,12840,12840,12840,12830,624
20240312,131600,4436979850,12840,12830,12850,12830,1089
20240312,131500,4423002740,12830,12840,12840,12830,346
20240312,131400,4418560270,12840,12840,12840,12840,553
20240312,131300,4411459750,12840,12840,12850,12840,219
20240312,131200,4408647360,12840,12840,12840,12840,701
20240312,131100,4399646520,12840,12840,12840,12840,65
20240312,131000,4398811920,12840,12840,12840,12830,1063
20240312,130900,4385170220,12840,12840,12840,12840,297
20240312,130800,4381356740,12840,12840,12840,12830,1761
20240312,130700,4358761700,12840,12830,12840,12830,767
20240312,130600,4348915420,12830,12840,12840,12830,833
20240312,130500,4338223640,12840,12840,12840,12830,497
20240312,130400,4331846130,12840,12840,12840,12830,664
20240312,130300,4323324300,12840,12840,12840,12830,878
20240312,130200,4312055380,12840,12830,12840,12830,592
20240312,130100,4304459670,12840,12840,12840,12830,844
20240312,130000,4293626640,12840,12840,12840,12840,642
20240312,125900,4285383360,12840,12850,12850,12840,281
20240312,125800,4281774550,12850,12850,12850,12840,687
20240312,125700,4272950650,12850,12840,12850,12830,5468
20240312,125600,4202713200,12840,12840,12840,12830,1011
20240312,125500,4189735890,12830,12830,12840,12830,1092
20240312,125400,4175722620,12840,12840,12840,12830,484
20240312,125300,4169509140,12830,12840,12840,12830,925
20240312,125200,4157639920,12840,12840,12840,12830,1389
20240312,125100,4139809760,12840,12840,12840,12830,722
20240312,125000,4130543250,12840,12840,12840,12830,822
20240312,124900,4119993000,12830,12840,12840,12830,691
20240312,124800,4111124510,12840,12830,12840,12830,517
20240312,124700,4104490330,12840,12840,12840,12840,281
20240312,124600,4100882290,12830,12840,12840,12830,465
20240312,124500,4094915620,12840,12840,12840,12830,1015
20240312,124400,4081887050,12840,12840,12840,12830,502
20240312,124300,4075445300,12830,12840,12840,12830,529
20240312,124200,4068657180,12830,12840,12840,12830,1164
20240312,124100,4053721320,12840,12840,12840,12840,125
20240312,124000,4052116320,12840,12840,12850,12830,525
20240312,123900,4045378400,12850,12850,12850,12840,534
20240312,123800,4038520430,12840,12840,12840,12830,745
20240312,123700,4028958570,12840,12840,12840,12830,1067
20240312,123600,4015262270,12840,12840,12840,12830,542
20240312,123500,4008306980,12840,12840,12840,12830,705
20240312,123400,3999258710,12840,12840,12840,12840,650
20240312,123300,3990912710,12840,12840,12850,12830,244
20240312,123200,3987779750,12840,12840,12840,12830,1001
20240312,123100,3974930850,12840,12840,12840,12830,1279
20240312,123000,3958512450,12840,12840,12840,12830,558
20240312,122900,3951351670,12830,12830,12840,12830,570
20240312,122800,3944036870,12830,12830,12840,12830,402
20240312,122700,3938879180,12840,12840,12840,12840,38
20240312,122600,3938391260,12830,12840,12840,12830,613
20240312,122500,3930524270,12840,12850,12850,12840,271
20240312,122400,3927044360,12850,12850,12850,12840,724
20240312,122300,3917747500,12840,12850,12850,12840,1040
20240312,122200,3904393620,12840,12840,12850,12830,609
20240312,122100,3896579170,12840,12840,12840,12830,342
20240312,122000,3892188990,12850,12850,12850,12830,245
20240312,121900,3889044760,12830,12840,12840,12830,705
20240312,121800,3879997700,12840,12840,12840,12840,103
20240312,121700,3878675180,12840,12850,12850,12830,2779
20240312,121600,3842999700,12850,12840,12850,12840,431
20240312,121500,3837465570,12840,12860,12860,12840,518
20240312,121400,3830809230,12850,12850,12850,12840,660
20240312,121300,3822328480,12840,12840,12840,12840,394
20240312,121200,3817269520,12840,12850,12850,12840,527
20240312,121100,3810502540,12840,12840,12850,12830,1426
20240312,121000,3792196620,12840,12830,12840,12830,502
20240312,120900,3785754870,12830,12840,12840,12830,1492
20240312,120800,3766610770,12840,12850,12850,12840,612
20240312,120700,3758748820,12860,12840,12860,12830,2104
20240312,120600,3731716260,12840,12840,12850,12830,355
20240312,120500,3727155680,12840,12840,12840,12840,395
20240312,120400,3722083880,12840,12830,12840,12830,3033
20240312,120300,3683144330,12840,12840,12840,12830,464
20240312,120200,3677190510,12840,12840,12840,12830,437
20240312,120100,3671583360,12840,12840,12840,12840,381
20240312,120000,3666691320,12830,12840,12840,12830,518
20240312,115900,3660044140,12830,12840,12840,12830,480
20240312,115800,3653884880,12840,12840,12840,12830,564
20240312,115700,3646647370,12840,12840,12840,12830,961
20240312,115600,3634312060,12840,12840,12840,12830,550
20240312,115500,3627254330,12840,12840,12840,12830,553
20240312,115400,3620157740,12840,12830,12840,12830,2544
20240312,115300,3587516750,12830,12840,12840,12830,839
20240312,115200,3576750190,12840,12840,12840,12830,2892
20240312,115100,3539642510,12840,12840,12840,12830,1124
20240312,115000,3525214290,12840,12830,12840,12830,1377
20240312,114900,3507537540,12840,12830,12840,12830,629
20240312,114800,3499466180,12830,12840,12840,12830,636
20240312,114700,3491299960,12840,12840,12850,12830,2516
20240312,114600,3458991400,12830,12840,12840,12830,537
20240312,114500,3452100280,12830,12830,12830,12830,511
20240312,114400,3445544150,12830,12840,12840,12830,1063
20240312,114300,3431901360,12840,12840,12840,12830,903
20240312,114200,3420312520,12840,12840,12840,12830,675
20240312,114100,3411649520,12840,12840,12840,12840,253
20240312,114000,3408401000,12830,12840,12840,12830,527
20240312,113900,3401638260,12830,12830,12840,12830,861
20240312,113800,3390584030,12840,12840,12840,12830,3798
20240312,113700,3341821640,12840,12840,12840,12830,1933
20240312,113600,3317007410,12840,12850,12850,12830,310
20240312,113500,3313027060,12840,12850,12850,12840,4341
20240312,113400,3257288240,12850,12850,12850,12850,2355
20240312,113300,3227026490,12840,12850,12850,12840,3705
20240312,113200,3179431180,12850,12850,12850,12850,521
20240312,113100,3172736330,12850,12850,12860,12840,12346
20240312,113000,3014093710,12850,12850,12850,12850,1229
20240312,112900,2998301060,12850,12860,12860,12850,3796
20240312,112800,2949521720,12860,12860,12860,12850,1187
20240312,112700,2934260830,12860,12860,12860,12860,137
20240312,112600,2932499010,12860,12850,12860,12850,908
20240312,112500,2920831160,12850,12860,12860,12850,937
20240312,112400,2908790580,12860,12860,12860,12850,2877
20240312,112300,2871818700,12860,12860,12860,12850,566
20240312,112200,2864544300,12860,12860,12860,12850,549
20240312,112100,2857488500,12860,12860,12860,12860,347
20240312,112000,2853026080,12850,12860,12880,12850,11063
20240312,111900,2710757800,12860,12870,12880,12860,2632
20240312,111800,2676887120,12870,12870,12870,12860,537
20240312,111700,2669979860,12860,12870,12870,12860,528
20240312,111600,2663189040,12870,12860,12870,12860,1677
20240312,111500,2641617490,12870,12860,12870,12860,1011
20240312,111400,2628614860,12870,12870,12870,12870,1139
20240312,111300,2613955930,12860,12870,12870,12860,2039
20240312,111200,2587717970,12870,12870,12870,12860,1514
20240312,111100,2568236770,12870,12860,12870,12860,2751
20240312,111000,2532858040,12870,12860,12870,12860,2608
20240312,110900,2499318970,12860,12870,12870,12860,3561
20240312,110800,2453522060,12870,12870,12870,12870,7591
20240312,110700,2355825890,12860,12870,12870,12860,510
20240312,110600,2349266130,12860,12870,12870,12860,411
20240312,110500,2343980600,12870,12870,12870,12860,685
20240312,110400,2335168580,12870,12860,12870,12860,436
20240312,110300,2329561610,12870,12870,12870,12860,1013
20240312,110200,2316528730,12870,12860,12870,12860,821
20240312,110100,2305969430,12870,12860,12870,12860,157
20240312,110000,2303948850,12870,12870,12870,12860,555
20240312,105900,2296809940,12870,12870,12870,12860,556
20240312,105800,2289658160,12870,12860,12870,12860,1452
20240312,105700,2270984830,12860,12870,12870,12860,561
20240312,105600,2263768730,12880,12870,12880,12860,1121
20240312,105500,2249345290,12870,12870,12870,12860,1156
20240312,105400,2234473260,12870,12870,12870,12870,136
20240312,105300,2232722940,12870,12880,12880,12860,165
20240312,105200,2230598630,12870,12870,12870,12870,2572
20240312,105100,2197496990,12870,12880,12880,12870,607
20240312,105000,2189683430,12880,12870,12880,12860,1351
20240312,104900,2172302300,12870,12870,12870,12870,104
20240312,104800,2170963820,12880,12880,12880,12870,324
20240312,104700,2166793620,12870,12870,12880,12870,4227
20240312,104600,2112391980,12870,12870,12870,12860,7805
20240312,104500,2011942630,12870,12870,12870,12860,625
20240312,104400,2003902820,12870,12870,12870,12860,563
20240312,104300,1996660940,12870,12860,12870,12860,577
20240312,104200,1989240300,12860,12870,12870,12860,699
20240312,104100,1980249710,12870,12870,12870,12860,194
20240312,104000,1977752980,12870,12870,12870,12860,1058
20240312,103900,1964140460,12870,12880,12880,12870,334
20240312,103800,1959841820,12880,12870,12880,12860,7737
20240312,103700,1860270340,12870,12870,12870,12870,461
20240312,103600,1854337270,12870,12860,12870,12860,575
20240312,103500,1846940950,12870,12870,12870,12860,768
20240312,103400,1837056980,12860,12870,12870,12860,694
20240312,103300,1828129140,12870,12870,12870,12860,616
20240312,103200,1820205150,12870,12880,12880,12870,271
20240312,103100,1816717340,12870,12870,12870,12860,5769
20240312,103000,1742474240,12870,12870,12870,12860,547
20240312,102900,1735438290,12870,12870,12870,12860,2751
20240312,102800,1700037360,12870,12870,12870,12860,511
20240312,102700,1693460840,12860,12870,12870,12860,1144
20240312,102600,1678741890,12870,12870,12870,12860,759
20240312,102500,1668977490,12860,12870,12870,12860,1663
20240312,102400,1647587970,12870,12870,12870,12860,559
20240312,102300,1640397970,12860,12870,12870,12860,1232
20240312,102200,1624553920,12870,12860,12870,12860,636
20240312,102100,1616372530,12870,12880,12880,12860,112
20240312,102000,1614931190,12880,12870,12880,12860,988
20240312,101900,1602218850,12870,12870,12870,12860,949
20240312,101800,1590009150,12870,12860,12870,12860,719
20240312,101700,1580759780,12860,12880,12880,12860,1716
20240312,101600,1558676460,12880,12880,12880,12870,466
20240312,101500,1552678320,12880,12870,12880,12870,243
20240312,101400,1549550890,12870,12870,12880,12870,566
20240312,101300,1542266230,12870,12880,12880,12870,882
20240312,101200,1530910010,12880,12880,12880,12870,1591
20240312,101100,1510421930,12880,12870,12880,12870,448
20240312,101000,1504655630,12870,12880,12880,12870,470
20240312,100900,1498606490,12880,12870,12880,12870,582
20240312,100800,1491115070,12870,12870,12870,12870,406
20240312,100700,1485889850,12870,12870,12870,12870,1281
20240312,100600,1469403380,12870,12870,12870,12860,1924
20240312,100500,1444653640,12870,12870,12870,12860,711
20240312,100400,1435509460,12860,12880,12880,12860,393
20240312,100300,1430451460,12870,12870,12880,12860,691
20240312,100200,1421562100,12870,12870,12870,12860,689
20240312,100100,1412697720,12870,12870,12870,12870,350
20240312,100000,1408193220,12870,12880,12880,12870,579
20240312,095900,1400739830,12880,12880,12880,12860,559
20240312,095800,1393547810,12880,12880,12880,12860,513
20240312,095700,1386948270,12880,12860,12880,12850,3272
20240312,095600,1344868130,12860,12860,12880,12860,1631
20240312,095500,1323889220,12860,12870,12870,12860,968
20240312,095400,1311431290,12870,12870,12870,12860,483
20240312,095300,1305219010,12860,12860,12870,12860,527
20240312,095200,1298440660,12860,12860,12870,12850,694
20240312,095100,1289519740,12860,12860,12860,12850,1309
20240312,095000,1272691140,12860,12860,12860,12850,585
20240312,094900,1265172000,12860,12860,12860,12850,881
20240312,094800,1253846440,12860,12860,12860,12850,725
20240312,094700,1244526980,12850,12860,12860,12850,542
20240312,094600,1237560790,12860,12860,12860,12850,940
20240312,094500,1225477980,12860,12860,12860,12850,3975
20240312,094400,1174397590,12860,12870,12870,12850,2962
20240312,094300,1136305400,12870,12870,12870,12860,1158
20240312,094200,1121410550,12870,12870,12870,12860,256
20240312,094100,1118117160,12860,12880,12880,12860,7896
20240312,094000,1016494870,12880,12880,12880,12870,653
20240312,093900,1008088500,12880,12890,12890,12880,545
20240312,093800,1001067580,12890,12890,12890,12880,2281
20240312,093700,971685900,12890,12890,12890,12880,965
20240312,093600,959250980,12890,12890,12890,12880,615
20240312,093500,951327590,12890,12890,12890,12890,522
20240312,093400,944599010,12890,12890,12890,12880,1086
20240312,093300,930604440,12880,12890,12900,12880,13348
20240312,093200,758680450,12890,12880,12890,12880,431
20240312,093100,753129020,12880,12890,12900,12880,1575
20240312,093000,732832210,12890,12890,12890,12880,2410
20240312,092900,701771530,12890,12890,12900,12890,2335
20240312,092800,671670460,12900,12900,12900,12890,2082
20240312,092700,644815610,12890,12900,12900,12890,2000
20240312,092600,619034540,12900,12900,12900,12890,1085
20240312,092500,605043070,12900,12890,12900,12890,4004
20240312,092400,553400060,12890,12880,12890,12880,1941
20240312,092300,528392860,12880,12890,12890,12880,322
20240312,092200,524243450,12890,12880,12890,12880,935
20240312,092100,512194420,12890,12900,12900,12880,9288
20240312,092000,392472190,12890,12890,12900,12890,426
20240312,091900,386979120,12890,12900,12900,12890,742
20240312,091800,377407440,12890,12890,12900,12890,1662
20240312,091700,355984200,12890,12890,12890,12880,492
20240312,091600,349643330,12880,12900,12900,12880,1019
20240312,091500,336507690,12900,12900,12900,12890,782
20240312,091400,326425590,12890,12890,12890,12880,1749
20240312,091300,303891760,12890,12880,12890,12880,4710
20240312,091200,243185440,12880,12890,12890,12880,316
20240312,091100,239114460,12890,12880,12890,12880,902
20240312,091000,227495580,12880,12890,12890,12880,999
20240312,090900,214618500,12890,12890,12890,12880,174
20240312,090800,212375850,12890,12890,12890,12880,1036
20240312,090700,199022030,12890,12880,12890,12880,1501
20240312,090600,179679060,12880,12890,12890,12870,524
20240312,090500,172930800,12880,12880,12880,12880,4554
20240312,090400,114275280,12880,12870,12880,12870,1413
20240312,090300,96089310,12880,12860,12880,12860,1342
20240312,090200,78822700,12860,12850,12860,12850,908
20240312,090100,67148710,12860,12860,12870,12850,779
20240312,090000,57130790,12860,12880,12880,12860,4435