KissMeData/088980/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,195600,5113341520,12890,12890,12890,12890,21322
20240313,195500,5113341520,12890,12890,12890,12890,0
20240313,195400,5113341520,12890,12890,12890,12890,0
20240313,195300,5113341520,12890,12890,12890,12890,0
20240313,195200,5113341520,12890,12890,12890,12890,0
20240313,195100,5113341520,12890,12890,12890,12890,0
20240313,195000,5113341520,12890,12890,12890,12890,0
20240313,194900,5113341520,12890,12890,12890,12890,0
20240313,194800,5113341520,12890,12890,12890,12890,0
20240313,194700,5113341520,12890,12890,12890,12890,0
20240313,194600,5113341520,12890,12890,12890,12890,0
20240313,194500,5113341520,12890,12890,12890,12890,0
20240313,194400,5113341520,12890,12890,12890,12890,0
20240313,194300,5113341520,12890,12890,12890,12890,0
20240313,194200,5113341520,12890,12890,12890,12890,0
20240313,194100,5113341520,12890,12890,12890,12890,0
20240313,194000,5113341520,12890,12890,12890,12890,0
20240313,193900,5113341520,12890,12890,12890,12890,0
20240313,193800,5113341520,12890,12890,12890,12890,0
20240313,193700,5113341520,12890,12890,12890,12890,0
20240313,193600,5113341520,12890,12890,12890,12890,0
20240313,193500,5113341520,12890,12890,12890,12890,0
20240313,193400,5113341520,12890,12890,12890,12890,0
20240313,193300,5113341520,12890,12890,12890,12890,0
20240313,193200,5113341520,12890,12890,12890,12890,0
20240313,193100,5113341520,12890,12890,12890,12890,0
20240313,193000,5113341520,12890,12890,12890,12890,0
20240313,192900,5113341520,12890,12890,12890,12890,0
20240313,192800,5113341520,12890,12890,12890,12890,0
20240313,192700,5113341520,12890,12890,12890,12890,0
20240313,192600,5113341520,12890,12890,12890,12890,21322
20240313,192500,5113341520,12890,12890,12890,12890,0
20240313,192400,5113341520,12890,12890,12890,12890,0
20240313,192300,5113341520,12890,12890,12890,12890,0
20240313,192200,5113341520,12890,12890,12890,12890,0
20240313,192100,5113341520,12890,12890,12890,12890,0
20240313,192000,5113341520,12890,12890,12890,12890,0
20240313,191900,5113341520,12890,12890,12890,12890,0
20240313,191800,5113341520,12890,12890,12890,12890,0
20240313,191700,5113341520,12890,12890,12890,12890,0
20240313,191600,5113341520,12890,12890,12890,12890,0
20240313,191500,5113341520,12890,12890,12890,12890,0
20240313,191400,5113341520,12890,12890,12890,12890,0
20240313,191300,5113341520,12890,12890,12890,12890,0
20240313,191200,5113341520,12890,12890,12890,12890,0
20240313,191100,5113341520,12890,12890,12890,12890,0
20240313,191000,5113341520,12890,12890,12890,12890,0
20240313,190900,5113341520,12890,12890,12890,12890,0
20240313,190800,5113341520,12890,12890,12890,12890,0
20240313,190700,5113341520,12890,12890,12890,12890,0
20240313,190600,5113341520,12890,12890,12890,12890,0
20240313,190500,5113341520,12890,12890,12890,12890,0
20240313,190400,5113341520,12890,12890,12890,12890,0
20240313,190300,5113341520,12890,12890,12890,12890,0
20240313,190200,5113341520,12890,12890,12890,12890,0
20240313,190100,5113341520,12890,12890,12890,12890,0
20240313,190000,5113341520,12890,12890,12890,12890,0
20240313,185900,5113341520,12890,12890,12890,12890,0
20240313,185800,5113341520,12890,12890,12890,12890,0
20240313,185700,5113341520,12890,12890,12890,12890,0
20240313,185600,5113341520,12890,12890,12890,12890,21322
20240313,185500,5113341520,12890,12890,12890,12890,0
20240313,185400,5113341520,12890,12890,12890,12890,0
20240313,185300,5113341520,12890,12890,12890,12890,0
20240313,185200,5113341520,12890,12890,12890,12890,0
20240313,185100,5113341520,12890,12890,12890,12890,0
20240313,185000,5113341520,12890,12890,12890,12890,0
20240313,184900,5113341520,12890,12890,12890,12890,0
20240313,184800,5113341520,12890,12890,12890,12890,0
20240313,184700,5113341520,12890,12890,12890,12890,0
20240313,184600,5113341520,12890,12890,12890,12890,0
20240313,184500,5113341520,12890,12890,12890,12890,0
20240313,184400,5113341520,12890,12890,12890,12890,0
20240313,184300,5113341520,12890,12890,12890,12890,0
20240313,184200,5113341520,12890,12890,12890,12890,0
20240313,184100,5113341520,12890,12890,12890,12890,0
20240313,184000,5113341520,12890,12890,12890,12890,0
20240313,183900,5113341520,12890,12890,12890,12890,0
20240313,183800,5113341520,12890,12890,12890,12890,0
20240313,183700,5113341520,12890,12890,12890,12890,0
20240313,183600,5113341520,12890,12890,12890,12890,0
20240313,183500,5113341520,12890,12890,12890,12890,0
20240313,183400,5113341520,12890,12890,12890,12890,0
20240313,183300,5113341520,12890,12890,12890,12890,0
20240313,183200,5113341520,12890,12890,12890,12890,0
20240313,183100,5113341520,12890,12890,12890,12890,0
20240313,183000,5113341520,12890,12890,12890,12890,0
20240313,182900,5113341520,12890,12890,12890,12890,0
20240313,182800,5113341520,12890,12890,12890,12890,0
20240313,182700,5113341520,12890,12890,12890,12890,0
20240313,182600,5113341520,12890,12890,12890,12890,21322
20240313,182500,5113341520,12890,12890,12890,12890,0
20240313,182400,5113341520,12890,12890,12890,12890,0
20240313,182300,5113341520,12890,12890,12890,12890,0
20240313,182200,5113341520,12890,12890,12890,12890,0
20240313,182100,5113341520,12890,12890,12890,12890,0
20240313,182000,5113341520,12890,12890,12890,12890,0
20240313,181900,5113341520,12890,12890,12890,12890,0
20240313,181800,5113341520,12890,12890,12890,12890,0
20240313,181700,5113341520,12890,12890,12890,12890,0
20240313,181600,5113341520,12890,12890,12890,12890,0
20240313,181500,5113341520,12890,12890,12890,12890,0
20240313,181400,5113341520,12890,12890,12890,12890,0
20240313,181300,5113341520,12890,12890,12890,12890,0
20240313,181200,5113341520,12890,12890,12890,12890,0
20240313,181100,5113341520,12890,12890,12890,12890,0
20240313,181000,5113341520,12890,12890,12890,12890,0
20240313,180900,5113341520,12890,12890,12890,12890,0
20240313,180800,5113341520,12890,12890,12890,12890,0
20240313,180700,5113341520,12890,12890,12890,12890,0
20240313,180600,5113341520,12890,12890,12890,12890,0
20240313,180500,5113341520,12890,12890,12890,12890,0
20240313,180400,5113341520,12890,12890,12890,12890,0
20240313,180300,5113341520,12890,12890,12890,12890,0
20240313,180200,5113341520,12890,12890,12890,12890,0
20240313,180100,5113341520,12890,12890,12890,12890,0
20240313,180000,5113341520,12890,12890,12890,12890,0
20240313,175900,5113341520,12890,12890,12890,12890,0
20240313,175800,5113341520,12890,12890,12890,12890,0
20240313,175700,5113341520,12890,12890,12890,12890,0
20240313,175600,5113341520,12890,12890,12890,12890,21322
20240313,175500,5113341520,12890,12890,12890,12890,0
20240313,175400,5113341520,12890,12890,12890,12890,0
20240313,175300,5113341520,12890,12890,12890,12890,0
20240313,175200,5113341520,12890,12890,12890,12890,0
20240313,175100,5113341520,12890,12890,12890,12890,0
20240313,175000,5113341520,12890,12890,12890,12890,0
20240313,174900,5113341520,12890,12890,12890,12890,0
20240313,174800,5113341520,12890,12890,12890,12890,0
20240313,174700,5113341520,12890,12890,12890,12890,0
20240313,174600,5113341520,12890,12890,12890,12890,0
20240313,174500,5113341520,12890,12890,12890,12890,0
20240313,174400,5113341520,12890,12890,12890,12890,0
20240313,174300,5113341520,12890,12890,12890,12890,0
20240313,174200,5113341520,12890,12890,12890,12890,0
20240313,174100,5113341520,12890,12890,12890,12890,0
20240313,174000,5113341520,12890,12890,12890,12890,0
20240313,173900,5113341520,12890,12890,12890,12890,0
20240313,173800,5113341520,12890,12890,12890,12890,0
20240313,173700,5113341520,12890,12890,12890,12890,0
20240313,173600,5113341520,12890,12890,12890,12890,0
20240313,173500,5113341520,12890,12890,12890,12890,0
20240313,173400,5113341520,12890,12890,12890,12890,0
20240313,173300,5113341520,12890,12890,12890,12890,0
20240313,173200,5113341520,12890,12890,12890,12890,0
20240313,173100,5113341520,12890,12890,12890,12890,0
20240313,173000,5113341520,12890,12890,12890,12890,0
20240313,172900,5113341520,12890,12890,12890,12890,0
20240313,172800,5113341520,12890,12890,12890,12890,0
20240313,172700,5113341520,12890,12890,12890,12890,0
20240313,172600,5113341520,12890,12890,12890,12890,21322
20240313,172500,5113341520,12890,12890,12890,12890,0
20240313,172400,5113341520,12890,12890,12890,12890,0
20240313,172300,5113341520,12890,12890,12890,12890,0
20240313,172200,5113341520,12890,12890,12890,12890,0
20240313,172100,5113341520,12890,12890,12890,12890,0
20240313,172000,5113341520,12890,12890,12890,12890,0
20240313,171900,5113341520,12890,12890,12890,12890,0
20240313,171800,5113341520,12890,12890,12890,12890,0
20240313,171700,5113341520,12890,12890,12890,12890,0
20240313,171600,5113341520,12890,12890,12890,12890,0
20240313,171500,5113341520,12890,12890,12890,12890,0
20240313,171400,5113341520,12890,12890,12890,12890,0
20240313,171300,5113341520,12890,12890,12890,12890,0
20240313,171200,5113341520,12890,12890,12890,12890,0
20240313,171100,5113341520,12890,12890,12890,12890,0
20240313,171000,5113341520,12890,12890,12890,12890,0
20240313,170900,5113341520,12890,12890,12890,12890,0
20240313,170800,5113341520,12890,12890,12890,12890,0
20240313,170700,5113341520,12890,12890,12890,12890,0
20240313,170600,5113341520,12890,12890,12890,12890,0
20240313,170500,5113341520,12890,12890,12890,12890,0
20240313,170400,5113341520,12890,12890,12890,12890,0
20240313,170300,5113341520,12890,12890,12890,12890,0
20240313,170200,5113341520,12890,12890,12890,12890,0
20240313,170100,5113341520,12890,12890,12890,12890,0
20240313,170000,5113341520,12890,12890,12890,12890,0
20240313,165900,5113341520,12890,12890,12890,12890,0
20240313,165800,5113341520,12890,12890,12890,12890,0
20240313,165700,5113341520,12890,12890,12890,12890,0
20240313,165600,5113341520,12890,12890,12890,12890,21322
20240313,165500,5113341520,12890,12890,12890,12890,0
20240313,165400,5113341520,12890,12890,12890,12890,0
20240313,165300,5113341520,12890,12890,12890,12890,0
20240313,165200,5113341520,12890,12890,12890,12890,0
20240313,165100,5113341520,12890,12890,12890,12890,0
20240313,165000,5113341520,12890,12890,12890,12890,0
20240313,164900,5113341520,12890,12890,12890,12890,0
20240313,164800,5113341520,12890,12890,12890,12890,0
20240313,164700,5113341520,12890,12890,12890,12890,0
20240313,164600,5113341520,12890,12890,12890,12890,0
20240313,164500,5113341520,12890,12890,12890,12890,0
20240313,164400,5113341520,12890,12890,12890,12890,0
20240313,164300,5113341520,12890,12890,12890,12890,0
20240313,164200,5113341520,12890,12890,12890,12890,0
20240313,164100,5113341520,12890,12890,12890,12890,0
20240313,164000,5113341520,12890,12890,12890,12890,0
20240313,163900,5113341520,12890,12890,12890,12890,0
20240313,163800,5113341520,12890,12890,12890,12890,0
20240313,163700,5113341520,12890,12890,12890,12890,0
20240313,163600,5113341520,12890,12890,12890,12890,0
20240313,163500,5113341520,12890,12890,12890,12890,0
20240313,163400,5113341520,12890,12890,12890,12890,0
20240313,163300,5113341520,12890,12890,12890,12890,0
20240313,163200,5113341520,12890,12890,12890,12890,0
20240313,163100,5113341520,12890,12890,12890,12890,0
20240313,163000,5113341520,12890,12890,12890,12890,0
20240313,162900,5113341520,12890,12890,12890,12890,0
20240313,162800,5113341520,12890,12890,12890,12890,0
20240313,162700,5113341520,12890,12890,12890,12890,0
20240313,162600,5113341520,12890,12890,12890,12890,21322
20240313,162500,5113341520,12890,12890,12890,12890,0
20240313,162400,5113341520,12890,12890,12890,12890,0
20240313,162300,5113341520,12890,12890,12890,12890,0
20240313,162200,5113341520,12890,12890,12890,12890,0
20240313,162100,5113341520,12890,12890,12890,12890,0
20240313,162000,5113341520,12890,12890,12890,12890,0
20240313,161900,5113341520,12890,12890,12890,12890,0
20240313,161800,5113341520,12890,12890,12890,12890,0
20240313,161700,5113341520,12890,12890,12890,12890,0
20240313,161600,5113341520,12890,12890,12890,12890,0
20240313,161500,5113341520,12890,12890,12890,12890,0
20240313,161400,5113341520,12890,12890,12890,12890,0
20240313,161300,5113341520,12890,12890,12890,12890,0
20240313,161200,5113341520,12890,12890,12890,12890,0
20240313,161100,5113341520,12890,12890,12890,12890,0
20240313,161000,5113341520,12890,12890,12890,12890,0
20240313,160900,5113341520,12890,12890,12890,12890,0
20240313,160800,5113341520,12890,12890,12890,12890,0
20240313,160700,5113341520,12890,12890,12890,12890,0
20240313,160600,5113341520,12890,12890,12890,12890,0
20240313,160500,5113341520,12890,12890,12890,12890,0
20240313,160400,5113341520,12890,12890,12890,12890,0
20240313,160300,5113341520,12890,12890,12890,12890,0
20240313,160200,5113341520,12890,12890,12890,12890,0
20240313,160100,5113341520,12890,12890,12890,12890,0
20240313,160000,5113341520,12890,12890,12890,12890,0
20240313,155900,5113341520,12890,12890,12890,12890,0
20240313,155800,5113341520,12890,12890,12890,12890,0
20240313,155700,5113341520,12890,12890,12890,12890,0
20240313,155600,5113341520,12890,12890,12890,12890,21322
20240313,155500,5113341520,12890,12890,12890,12890,0
20240313,155400,5113341520,12890,12890,12890,12890,0
20240313,155300,5113341520,12890,12890,12890,12890,0
20240313,155200,5113341520,12890,12890,12890,12890,0
20240313,155100,5113341520,12890,12890,12890,12890,0
20240313,155000,5113341520,12890,12890,12890,12890,0
20240313,154900,5113341520,12890,12890,12890,12890,0
20240313,154800,5113341520,12890,12890,12890,12890,0
20240313,154700,5113341520,12890,12890,12890,12890,0
20240313,154600,5113341520,12890,12890,12890,12890,0
20240313,154500,5113341520,12890,12890,12890,12890,0
20240313,154400,5113341520,12890,12890,12890,12890,0
20240313,154300,5113341520,12890,12890,12890,12890,0
20240313,154200,5113341520,12890,12890,12890,12890,0
20240313,154100,5113341520,12890,12890,12890,12890,0
20240313,154000,5113341520,12890,12890,12890,12890,0
20240313,153900,5113341520,12890,12890,12890,12890,0
20240313,153800,5113341520,12890,12890,12890,12890,0
20240313,153700,5113341520,12890,12890,12890,12890,0
20240313,153600,5113341520,12890,12890,12890,12890,0
20240313,153500,5113341520,12890,12890,12890,12890,0
20240313,153400,5113341520,12890,12890,12890,12890,0
20240313,153300,5113341520,12890,12890,12890,12890,0
20240313,153200,5113341520,12890,12890,12890,12890,0
20240313,153100,5113341520,12890,12890,12890,12890,0
20240313,153000,5113341520,12890,12890,12890,12890,21322
20240313,152900,4838500940,12880,12880,12880,12880,0
20240313,152800,4838500940,12880,12880,12880,12880,0
20240313,152700,4838500940,12880,12880,12880,12880,0
20240313,152600,4838500940,12880,12880,12880,12880,0
20240313,152500,4838500940,12880,12880,12880,12880,0
20240313,152400,4838500940,12880,12880,12880,12880,0
20240313,152300,4838500940,12880,12880,12880,12880,0
20240313,152200,4838500940,12880,12880,12880,12880,0
20240313,152100,4838500940,12880,12880,12880,12880,0
20240313,152000,4838500940,12880,12880,12880,12880,0
20240313,151900,4838500940,12880,12880,12880,12870,3696
20240313,151800,4790898120,12880,12880,12880,12870,3060
20240313,151700,4751492910,12880,12870,12880,12870,1287
20240313,151600,4734924300,12880,12870,12880,12870,209
20240313,151500,4732232930,12880,12870,12880,12870,3857
20240313,151400,4682556320,12870,12880,12880,12870,953
20240313,151300,4670288300,12870,12870,12880,12870,3542
20240313,151200,4624701650,12870,12870,12880,12870,1364
20240313,151100,4607144610,12870,12880,12880,12870,1776
20240313,151000,4584284410,12880,12880,12880,12870,137
20240313,150900,4582519980,12870,12870,12880,12870,621
20240313,150800,4574526690,12870,12870,12880,12870,542
20240313,150700,4567547920,12870,12870,12880,12870,625
20240313,150600,4559503140,12880,12880,12880,12870,658
20240313,150500,4551032490,12870,12870,12880,12870,14548
20240313,150400,4363659410,12880,12880,12880,12870,834
20240313,150300,4352922560,12870,12880,12880,12870,437
20240313,150200,4347297200,12880,12880,12880,12870,364
20240313,150100,4342611290,12880,12880,12880,12870,561
20240313,150000,4335388840,12870,12880,12880,12870,299
20240313,145900,4331539590,12870,12880,12880,12870,637
20240313,145800,4323339100,12870,12870,12880,12870,125
20240313,145700,4321729290,12870,12880,12880,12870,910
20240313,145600,4310012510,12870,12870,12880,12870,121
20240313,145500,4308454170,12870,12880,12880,12870,1425
20240313,145400,4290104440,12880,12870,12880,12870,341
20240313,145300,4285715370,12880,12870,12880,12870,1145
20240313,145200,4270968890,12880,12870,12880,12870,424
20240313,145100,4265510800,12870,12880,12880,12870,154
20240313,145000,4263528350,12870,12880,12880,12870,1044
20240313,144900,4250086920,12870,12870,12880,12870,158
20240313,144800,4248053260,12870,12870,12880,12870,178
20240313,144700,4245762310,12870,12880,12880,12870,4579
20240313,144600,4186830010,12880,12870,12880,12870,442
20240313,144500,4181140360,12870,12880,12880,12870,355
20240313,144400,4176569400,12880,12880,12880,12870,332
20240313,144300,4172295350,12880,12870,12880,12870,1719
20240313,144200,4150166840,12880,12880,12880,12870,120
20240313,144100,4148621370,12880,12870,12880,12870,1390
20240313,144000,4130729120,12880,12880,12880,12870,2881
20240313,143900,4093625900,12880,12880,12880,12870,113
20240313,143800,4092170520,12870,12870,12880,12870,732
20240313,143700,4082749490,12880,12870,12880,12870,549
20240313,143600,4075683800,12870,12880,12880,12870,590
20240313,143500,4068089690,12880,12870,12880,12870,309
20240313,143400,4064109830,12870,12870,12880,12870,2938
20240313,143300,4026272990,12880,12870,12880,12870,1045
20240313,143200,4012813440,12870,12880,12880,12870,355
20240313,143100,4008244480,12880,12880,12880,12870,441
20240313,143000,4002567350,12880,12870,12880,12870,832
20240313,142900,3991858590,12880,12870,12880,12870,135
20240313,142800,3990121090,12880,12880,12880,12870,2112
20240313,142700,3962921540,12870,12880,12880,12870,173
20240313,142600,3960693450,12870,12880,12880,12870,656
20240313,142500,3952248600,12870,12880,12880,12870,565
20240313,142400,3944972510,12880,12870,12880,12870,476
20240313,142300,3938846070,12880,12870,12880,12870,4326
20240313,142200,3883170400,12870,12860,12870,12860,463
20240313,142100,3877215720,12870,12870,12880,12870,19121
20240313,142000,3631128440,12870,12880,12880,12870,326
20240313,141900,3626932720,12880,12870,12880,12870,1140
20240313,141800,3612259920,12870,12880,12880,12870,2558
20240313,141700,3579316990,12880,12880,12880,12870,3239
20240313,141600,3537629950,12870,12880,12880,12870,380
20240313,141500,3532738620,12880,12870,12880,12870,1540
20240313,141400,3512913990,12870,12880,12880,12870,1215
20240313,141300,3497268380,12880,12880,12880,12870,112
20240313,141200,3495826180,12880,12880,12880,12870,871
20240313,141100,3484614670,12880,12870,12880,12870,409
20240313,141000,3479349820,12870,12870,12880,12870,248
20240313,140900,3476157180,12870,12870,12880,12870,532
20240313,140800,3469308610,12870,12880,12880,12870,471
20240313,140700,3463245610,12880,12880,12880,12870,649
20240313,140600,3454890610,12880,12870,12880,12870,406
20240313,140500,3449661410,12870,12870,12880,12870,117
20240313,140400,3448155580,12880,12870,12880,12870,556
20240313,140300,3440997570,12880,12870,12880,12870,134
20240313,140200,3439272980,12870,12870,12870,12870,612
20240313,140100,3431396540,12870,12870,12870,12870,8
20240313,140000,3431293580,12870,12870,12880,12870,443
20240313,135900,3425592080,12880,12880,12880,12870,3521
20240313,135800,3380252420,12880,12870,12880,12870,216
20240313,135700,3377472400,12870,12870,12880,12870,455
20240313,135600,3371614450,12880,12870,12880,12870,394
20240313,135500,3366542970,12870,12870,12870,12870,402
20240313,135400,3361369230,12880,12870,12880,12870,151
20240313,135300,3359424550,12870,12870,12870,12870,417
20240313,135200,3354057760,12870,12870,12880,12870,715
20240313,135100,3344854930,12870,12870,12880,12870,448
20240313,135000,3339088990,12880,12870,12880,12870,613
20240313,134900,3331199630,12870,12870,12870,12870,681
20240313,134800,3322435160,12870,12880,12880,12870,584
20240313,134700,3314918080,12880,12870,12880,12870,355
20240313,134600,3310349070,12870,12870,12880,12870,234
20240313,134500,3307337450,12870,12870,12880,12870,732
20240313,134400,3297916310,12870,12880,12880,12870,447
20240313,134300,3292163150,12870,12880,12880,12870,434
20240313,134200,3286577550,12880,12870,12880,12870,102
20240313,134100,3285264120,12870,12870,12880,12870,959
20240313,134000,3272919060,12870,12880,12880,12870,74
20240313,133900,3271966650,12870,12870,12880,12870,6533
20240313,133800,3187886850,12880,12880,12880,12870,755
20240313,133700,3178166170,12870,12880,12880,12870,392
20240313,133600,3173120980,12880,12870,12880,12870,251
20240313,133500,3169889530,12870,12880,12880,12870,158
20240313,133400,3167855210,12870,12870,12880,12870,1387
20240313,133300,3150003990,12870,12870,12880,12870,305
20240313,133200,3146078610,12870,12880,12880,12870,148
20240313,133100,3144172520,12870,12870,12870,12870,528
20240313,133000,3137377160,12870,12870,12880,12870,648
20240313,132900,3129037280,12870,12880,12880,12870,423
20240313,132800,3123593230,12870,12870,12880,12870,4324
20240313,132700,3067908720,12870,12880,12880,12870,428
20240313,132600,3062400260,12870,12870,12870,12870,207
20240313,132500,3059736170,12880,12880,12880,12870,113
20240313,132400,3058280850,12870,12870,12870,12870,100
20240313,132300,3056993850,12870,12870,12870,12870,176
20240313,132200,3054728730,12870,12870,12870,12870,106
20240313,132100,3053364510,12880,12870,12880,12870,419
20240313,132000,3047971960,12870,12870,12880,12870,400
20240313,131900,3042823950,12870,12870,12880,12870,112
20240313,131800,3041382490,12870,12870,12870,12870,5619
20240313,131700,2969065960,12870,12880,12880,12870,470
20240313,131600,2963016590,12870,12880,12880,12870,24
20240313,131500,2962707610,12870,12870,12880,12870,363
20240313,131400,2958035680,12870,12870,12880,12870,3413
20240313,131300,2914110330,12870,12880,12880,12870,69
20240313,131200,2913221680,12870,12870,12880,12870,368
20240313,131100,2908485450,12870,12870,12880,12870,19
20240313,131000,2908240840,12880,12870,12880,12870,1607
20240313,130900,2887554750,12870,12880,12880,12870,121
20240313,130800,2885996400,12870,12870,12870,12870,411
20240313,130700,2880706830,12870,12880,12880,12870,501
20240313,130600,2874258000,12880,12880,12880,12870,322
20240313,130500,2870110860,12870,12870,12880,12870,126
20240313,130400,2868489220,12870,12870,12880,12870,887
20240313,130300,2857067960,12870,12880,12880,12870,216
20240313,130200,2854287950,12880,12880,12880,12870,224
20240313,130100,2851404860,12870,12870,12880,12870,169
20240313,130000,2849229810,12870,12870,12870,12870,210
20240313,125900,2846527110,12880,12880,12880,12870,9174
20240313,125800,2728456400,12870,12870,12880,12860,680
20240313,125700,2719705840,12870,12870,12870,12870,214
20240313,125600,2716951660,12860,12860,12870,12860,536
20240313,125500,2710054560,12870,12870,12870,12860,586
20240313,125400,2702513010,12870,12870,12870,12860,293
20240313,125300,2698742580,12870,12860,12870,12860,302
20240313,125200,2694858840,12860,12860,12870,12860,484
20240313,125100,2688631060,12860,12860,12870,12860,922
20240313,125000,2676767000,12870,12870,12870,12860,7624
20240313,124900,2578646140,12870,12870,12870,12860,71
20240313,124800,2577732860,12860,12870,12870,12860,191
20240313,124700,2575275760,12860,12860,12860,12860,5
20240313,124600,2575211460,12860,12860,12870,12860,2128
20240313,124500,2547845290,12860,12860,12860,12850,6612
20240313,124400,2462815090,12860,12850,12860,12850,116
20240313,124300,2461324450,12850,12850,12860,12850,541
20240313,124200,2454372570,12860,12860,12860,12850,326
20240313,124100,2450180240,12850,12850,12860,12850,3971
20240313,124000,2399114320,12860,12850,12860,12850,9
20240313,123900,2398998630,12860,12860,12860,12850,530
20240313,123800,2392184830,12860,12860,12860,12850,2321
20240313,123700,2362337070,12860,12850,12860,12850,539
20240313,123600,2355405830,12850,12850,12860,12850,966
20240313,123500,2342989130,12860,12860,12860,12850,1331
20240313,123400,2325872570,12850,12860,12860,12850,198
20240313,123300,2323328220,12860,12860,12860,12850,70
20240313,123200,2322428280,12850,12860,12860,12850,164
20240313,123100,2320320300,12860,12860,12860,12850,236
20240313,123000,2317285410,12850,12860,12860,12850,203
20240313,122900,2314674890,12860,12850,12860,12850,913
20240313,122800,2302941130,12850,12850,12850,12850,64
20240313,122700,2302118730,12850,12850,12860,12850,258
20240313,122600,2298802790,12860,12850,12860,12850,129
20240313,122500,2297144640,12850,12850,12860,12850,262
20240313,122400,2293777190,12850,12850,12860,12850,278
20240313,122300,2290202860,12860,12850,12860,12850,513
20240313,122200,2283606080,12850,12850,12850,12850,171
20240313,122100,2281408730,12860,12860,12860,12850,2608
20240313,122000,2247873560,12860,12850,12860,12850,1857
20240313,121900,2224001080,12850,12860,12860,12850,135
20240313,121800,2222265600,12860,12860,12860,12850,143
20240313,121700,2220427670,12850,12850,12850,12850,120
20240313,121600,2218885670,12850,12850,12860,12850,41
20240313,121500,2218358760,12860,12850,12860,12850,125
20240313,121400,2216752260,12860,12850,12860,12840,1573
20240313,121300,2196539640,12850,12840,12850,12840,562
20240313,121200,2189318940,12840,12850,12850,12840,374
20240313,121100,2184514150,12850,12850,12850,12850,423
20240313,121000,2179078600,12850,12850,12850,12840,1962
20240313,120900,2153867960,12850,12850,12850,12840,403
20240313,120800,2148689520,12850,12850,12850,12840,389
20240313,120700,2143692110,12850,12850,12850,12840,373
20240313,120600,2138899350,12850,12850,12850,12850,38
20240313,120500,2138411050,12850,12840,12850,12840,387
20240313,120400,2133441360,12840,12840,12840,12840,162
20240313,120300,2131361280,12850,12850,12850,12840,660
20240313,120200,2122881330,12850,12850,12850,12840,486
20240313,120100,2116639760,12850,12850,12850,12840,302
20240313,120000,2112760290,12850,12840,12850,12840,46
20240313,115900,2112169510,12840,12850,12850,12840,354
20240313,115800,2107620660,12840,12840,12840,12840,143
20240313,115700,2105784540,12850,12850,12850,12840,111
20240313,115600,2104358210,12850,12840,12850,12840,515
20240313,115500,2097742540,12850,12840,12850,12840,18
20240313,115400,2097511390,12850,12850,12850,12840,108
20240313,115300,2096124620,12850,12850,12850,12840,406
20240313,115200,2090910600,12840,12850,12850,12840,39
20240313,115100,2090409720,12850,12840,12850,12840,3488
20240313,115000,2045591780,12840,12850,12850,12840,122
20240313,114900,2044024210,12850,12840,12850,12840,109
20240313,114800,2042624560,12840,12850,12850,12840,163
20240313,114700,2040530120,12850,12840,12850,12840,343
20240313,114600,2036122870,12850,12840,12850,12840,120
20240313,114500,2034581930,12850,12840,12850,12840,2365
20240313,114400,2004209340,12840,12840,12850,12840,217
20240313,114300,2001423030,12850,12850,12850,12840,243
20240313,114200,1998300550,12850,12840,12850,12840,1763
20240313,114100,1975647000,12850,12850,12850,12840,2092
20240313,114000,1948785410,12850,12840,12850,12840,215
20240313,113900,1946023490,12840,12850,12850,12840,127
20240313,113800,1944392590,12840,12840,12850,12840,36
20240313,113700,1943930220,12850,12840,12850,12840,187
20240313,113600,1941529110,12850,12840,12850,12840,47
20240313,113500,1940925220,12840,12850,12850,12840,476
20240313,113400,1934811330,12850,12840,12850,12840,324
20240313,113300,1930649040,12850,12850,12850,12850,1090
20240313,113200,1916642540,12840,12850,12850,12840,847
20240313,113100,1905766870,12850,12850,12850,12840,615
20240313,113000,1897864180,12850,12850,12850,12840,158
20240313,112900,1895835110,12850,12840,12850,12840,1613
20240313,112800,1875108200,12850,12850,12850,12840,2628
20240313,112700,1841338480,12840,12840,12850,12840,237
20240313,112600,1838294380,12850,12850,12850,12840,11037
20240313,112500,1696469030,12850,12840,12850,12840,132
20240313,112400,1694774020,12840,12850,12850,12840,4057
20240313,112300,1642665140,12840,12840,12840,12840,10
20240313,112200,1642536740,12850,12850,12850,12840,241
20240313,112100,1639441160,12850,12850,12850,12840,148
20240313,112000,1637539430,12840,12840,12840,12840,109
20240313,111900,1636139870,12840,12850,12850,12840,134
20240313,111800,1634419300,12850,12850,12850,12840,1224
20240313,111700,1618702810,12850,12850,12850,12840,2029
20240313,111600,1592630400,12850,12840,12850,12840,184
20240313,111500,1590266010,12840,12850,12850,12840,344
20240313,111400,1585848240,12850,12840,12850,12840,32
20240313,111300,1585437220,12850,12850,12850,12840,349
20240313,111200,1580954290,12850,12840,12850,12840,30
20240313,111100,1580568890,12840,12850,12850,12840,198
20240313,111000,1578025990,12840,12850,12850,12840,150
20240313,110900,1576099590,12850,12840,12850,12840,494
20240313,110800,1569751880,12840,12850,12850,12840,231
20240313,110700,1566784530,12850,12850,12850,12840,208
20240313,110600,1564112480,12850,12850,12850,12840,492
20240313,110500,1557791280,12840,12840,12840,12840,3115
20240313,110400,1517794680,12840,12850,12850,12840,631
20240313,110300,1509690460,12840,12840,12850,12840,329
20240313,110200,1505465030,12840,12850,12850,12840,706
20240313,110100,1496394390,12840,12850,12850,12840,855
20240313,110000,1485413430,12850,12850,12850,12850,1366
20240313,105900,1467860330,12840,12840,12850,12840,1286
20240313,105800,1451338390,12850,12850,12850,12840,85
20240313,105700,1450246320,12850,12840,12850,12840,159
20240313,105600,1448204020,12850,12850,12850,12840,456
20240313,105500,1442345430,12850,12850,12850,12840,160
20240313,105400,1440290730,12840,12850,12850,12840,1352
20240313,105300,1422918710,12850,12850,12850,12840,2021
20240313,105200,1396965730,12850,12850,12850,12840,102
20240313,105100,1395655530,12840,12850,12850,12840,629
20240313,105000,1387573880,12850,12850,12850,12850,270
20240313,104900,1384104380,12850,12850,12850,12840,239
20240313,104800,1381035230,12850,12840,12850,12830,2476
20240313,104700,1349253290,12840,12830,12840,12830,298
20240313,104600,1345428570,12840,12830,12840,12830,115
20240313,104500,1343952520,12840,12840,12840,12840,212
20240313,104400,1341230440,12840,12840,12840,12830,496
20240313,104300,1334863800,12840,12840,12840,12830,585
20240313,104200,1327352600,12840,12830,12840,12830,142
20240313,104100,1325530520,12830,12840,12840,12830,540
20240313,104000,1318599060,12840,12830,12840,12830,105
20240313,103900,1317250870,12830,12840,12840,12830,4152
20240313,103800,1263940210,12840,12840,12840,12830,1026
20240313,103700,1250775330,12840,12840,12840,12830,693
20240313,103600,1241878780,12840,12840,12840,12840,79
20240313,103500,1240864420,12840,12830,12840,12830,266
20240313,103400,1237450390,12830,12840,12840,12830,37
20240313,103300,1236975530,12840,12840,12840,12840,425
20240313,103200,1231518530,12830,12840,12840,12830,184
20240313,103100,1229157770,12830,12830,12840,12830,1403
20240313,103000,1211144300,12830,12840,12840,12830,280
20240313,102900,1207551880,12840,12840,12840,12840,94
20240313,102800,1206344920,12840,12830,12840,12830,10506
20240313,102700,1071447890,12830,12830,12840,12830,335
20240313,102600,1067148710,12830,12830,12830,12830,101
20240313,102500,1065852880,12830,12840,12840,12830,221
20240313,102400,1063016240,12840,12840,12840,12840,1674
20240313,102300,1041522080,12840,12830,12840,12830,300
20240313,102200,1037671500,12840,12840,12840,12840,565
20240313,102100,1030416900,12840,12840,12840,12830,2361
20240313,102000,1000119360,12840,12830,12840,12830,1714
20240313,101900,978128600,12830,12840,12840,12830,101
20240313,101800,976831770,12840,12840,12840,12830,925
20240313,101700,964963770,12840,12830,12840,12830,34
20240313,101600,964527540,12830,12830,12840,12830,420
20240313,101500,959138930,12830,12830,12830,12830,300
20240313,101400,955289930,12840,12830,12840,12830,306
20240313,101300,951363940,12830,12840,12840,12830,412
20240313,101200,946075130,12840,12830,12840,12830,170
20240313,101100,943893890,12830,12830,12830,12830,505
20240313,101000,937414740,12830,12830,12830,12830,572
20240313,100900,930075980,12830,12830,12830,12820,553
20240313,100800,922981070,12830,12830,12830,12820,326
20240313,100700,918799820,12830,12830,12830,12830,285
20240313,100600,915143270,12830,12830,12830,12820,479
20240313,100500,908999860,12830,12830,12830,12820,79
20240313,100400,907986300,12830,12820,12830,12820,964
20240313,100300,895620670,12820,12830,12830,12820,491
20240313,100200,889322350,12830,12820,12830,12820,380
20240313,100100,884448050,12830,12830,12830,12820,178
20240313,100000,882165340,12830,12830,12830,12830,725
20240313,095900,872863590,12830,12830,12830,12820,406
20240313,095800,867655640,12830,12830,12830,12820,245
20240313,095700,864512650,12830,12830,12830,12830,1389
20240313,095600,846691780,12830,12830,12840,12830,613
20240313,095500,838826820,12830,12830,12840,12830,2112
20240313,095400,811729820,12830,12840,12840,12830,453
20240313,095300,805917500,12830,12830,12830,12820,1081
20240313,095200,792052480,12830,12840,12840,12820,5326
20240313,095100,723738760,12840,12840,12840,12830,1564
20240313,095000,703670890,12840,12840,12840,12830,3187
20240313,094900,662779810,12840,12840,12840,12830,3432
20240313,094800,618714590,12840,12840,12840,12840,605
20240313,094700,610946390,12840,12840,12840,12830,353
20240313,094600,606414880,12840,12840,12840,12830,253
20240313,094500,603167290,12840,12840,12840,12830,270
20240313,094400,599700590,12840,12840,12840,12830,1900
20240313,094300,575319070,12840,12840,12840,12830,811
20240313,094200,564909830,12840,12830,12840,12830,721
20240313,094100,555658600,12840,12830,12840,12830,209
20240313,094000,552976580,12840,12830,12840,12830,160
20240313,093900,550923180,12840,12840,12840,12830,461
20240313,093800,545005940,12830,12840,12840,12830,634
20240313,093700,536865590,12840,12840,12840,12830,894
20240313,093600,525389140,12840,12840,12840,12840,876
20240313,093500,514141300,12840,12830,12840,12830,177
20240313,093400,511869830,12840,12840,12840,12840,218
20240313,093300,509070710,12840,12840,12840,12830,144
20240313,093200,507222750,12840,12840,12840,12830,2209
20240313,093100,478860050,12840,12840,12840,12830,114
20240313,093000,477396440,12840,12840,12840,12830,134
20240313,092900,475676930,12840,12830,12840,12830,837
20240313,092800,464936970,12820,12830,12840,12820,493
20240313,092700,458613020,12830,12840,12840,12830,1885
20240313,092600,434428270,12840,12840,12840,12830,4904
20240313,092500,371468910,12840,12840,12840,12830,809
20240313,092400,361082350,12840,12830,12840,12830,376
20240313,092300,356258120,12840,12840,12840,12830,172
20240313,092200,354050640,12840,12830,12840,12820,3074
20240313,092100,314610320,12830,12820,12830,12820,1015
20240313,092000,301589880,12830,12820,12830,12820,387
20240313,091900,296624790,12830,12830,12830,12820,769
20240313,091800,286763580,12830,12830,12830,12820,4532
20240313,091700,228655280,12830,12840,12840,12820,1006
20240313,091600,215745370,12830,12830,12840,12830,1681
20240313,091500,194177150,12840,12840,12840,12830,418
20240313,091400,188810070,12840,12830,12840,12830,2953
20240313,091300,150902320,12830,12850,12850,12830,1273
20240313,091200,134556970,12850,12850,12850,12840,260
20240313,091100,131217420,12840,12840,12850,12840,309
20240313,091000,127247980,12840,12840,12850,12840,897
20240313,090900,115730390,12840,12850,12850,12840,663
20240313,090800,107215860,12840,12840,12840,12830,868
20240313,090700,96070840,12840,12850,12850,12830,2527
20240313,090600,63623940,12850,12850,12850,12840,823
20240313,090500,53049780,12850,12850,12850,12840,900
20240313,090400,41484790,12850,12850,12850,12840,136
20240313,090300,39737920,12850,12850,12850,12840,300
20240313,090200,35884090,12850,12840,12850,12840,667
20240313,090100,27314080,12840,12850,12850,12830,976
20240313,090000,14781640,12840,12830,12840,12830,1152