KissMeData/088980/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,194400,6332039560,12850,12850,12850,12850,8648
20240315,194300,6332039560,12850,12850,12850,12850,0
20240315,194200,6332039560,12850,12850,12850,12850,0
20240315,194100,6332039560,12850,12850,12850,12850,0
20240315,194000,6332039560,12850,12850,12850,12850,0
20240315,193900,6332039560,12850,12850,12850,12850,0
20240315,193800,6332039560,12850,12850,12850,12850,0
20240315,193700,6332039560,12850,12850,12850,12850,0
20240315,193600,6332039560,12850,12850,12850,12850,0
20240315,193500,6332039560,12850,12850,12850,12850,0
20240315,193400,6332039560,12850,12850,12850,12850,0
20240315,193300,6332039560,12850,12850,12850,12850,0
20240315,193200,6332039560,12850,12850,12850,12850,0
20240315,193100,6332039560,12850,12850,12850,12850,0
20240315,193000,6332039560,12850,12850,12850,12850,0
20240315,192900,6332039560,12850,12850,12850,12850,0
20240315,192800,6332039560,12850,12850,12850,12850,0
20240315,192700,6332039560,12850,12850,12850,12850,0
20240315,192600,6332039560,12850,12850,12850,12850,0
20240315,192500,6332039560,12850,12850,12850,12850,0
20240315,192400,6332039560,12850,12850,12850,12850,0
20240315,192300,6332039560,12850,12850,12850,12850,0
20240315,192200,6332039560,12850,12850,12850,12850,0
20240315,192100,6332039560,12850,12850,12850,12850,0
20240315,192000,6332039560,12850,12850,12850,12850,0
20240315,191900,6332039560,12850,12850,12850,12850,0
20240315,191800,6332039560,12850,12850,12850,12850,0
20240315,191700,6332039560,12850,12850,12850,12850,0
20240315,191600,6332039560,12850,12850,12850,12850,0
20240315,191500,6332039560,12850,12850,12850,12850,0
20240315,191400,6332039560,12850,12850,12850,12850,8648
20240315,191300,6332039560,12850,12850,12850,12850,0
20240315,191200,6332039560,12850,12850,12850,12850,0
20240315,191100,6332039560,12850,12850,12850,12850,0
20240315,191000,6332039560,12850,12850,12850,12850,0
20240315,190900,6332039560,12850,12850,12850,12850,0
20240315,190800,6332039560,12850,12850,12850,12850,0
20240315,190700,6332039560,12850,12850,12850,12850,0
20240315,190600,6332039560,12850,12850,12850,12850,0
20240315,190500,6332039560,12850,12850,12850,12850,0
20240315,190400,6332039560,12850,12850,12850,12850,0
20240315,190300,6332039560,12850,12850,12850,12850,0
20240315,190200,6332039560,12850,12850,12850,12850,0
20240315,190100,6332039560,12850,12850,12850,12850,0
20240315,190000,6332039560,12850,12850,12850,12850,0
20240315,185900,6332039560,12850,12850,12850,12850,0
20240315,185800,6332039560,12850,12850,12850,12850,0
20240315,185700,6332039560,12850,12850,12850,12850,0
20240315,185600,6332039560,12850,12850,12850,12850,0
20240315,185500,6332039560,12850,12850,12850,12850,0
20240315,185400,6332039560,12850,12850,12850,12850,0
20240315,185300,6332039560,12850,12850,12850,12850,0
20240315,185200,6332039560,12850,12850,12850,12850,0
20240315,185100,6332039560,12850,12850,12850,12850,0
20240315,185000,6332039560,12850,12850,12850,12850,0
20240315,184900,6332039560,12850,12850,12850,12850,0
20240315,184800,6332039560,12850,12850,12850,12850,0
20240315,184700,6332039560,12850,12850,12850,12850,0
20240315,184600,6332039560,12850,12850,12850,12850,0
20240315,184500,6332039560,12850,12850,12850,12850,0
20240315,184400,6332039560,12850,12850,12850,12850,8648
20240315,184300,6332039560,12850,12850,12850,12850,0
20240315,184200,6332039560,12850,12850,12850,12850,0
20240315,184100,6332039560,12850,12850,12850,12850,0
20240315,184000,6332039560,12850,12850,12850,12850,0
20240315,183900,6332039560,12850,12850,12850,12850,0
20240315,183800,6332039560,12850,12850,12850,12850,0
20240315,183700,6332039560,12850,12850,12850,12850,0
20240315,183600,6332039560,12850,12850,12850,12850,0
20240315,183500,6332039560,12850,12850,12850,12850,0
20240315,183400,6332039560,12850,12850,12850,12850,0
20240315,183300,6332039560,12850,12850,12850,12850,0
20240315,183200,6332039560,12850,12850,12850,12850,0
20240315,183100,6332039560,12850,12850,12850,12850,0
20240315,183000,6332039560,12850,12850,12850,12850,0
20240315,182900,6332039560,12850,12850,12850,12850,0
20240315,182800,6332039560,12850,12850,12850,12850,0
20240315,182700,6332039560,12850,12850,12850,12850,0
20240315,182600,6332039560,12850,12850,12850,12850,0
20240315,182500,6332039560,12850,12850,12850,12850,0
20240315,182400,6332039560,12850,12850,12850,12850,0
20240315,182300,6332039560,12850,12850,12850,12850,0
20240315,182200,6332039560,12850,12850,12850,12850,0
20240315,182100,6332039560,12850,12850,12850,12850,0
20240315,182000,6332039560,12850,12850,12850,12850,0
20240315,181900,6332039560,12850,12850,12850,12850,0
20240315,181800,6332039560,12850,12850,12850,12850,0
20240315,181700,6332039560,12850,12850,12850,12850,0
20240315,181600,6332039560,12850,12850,12850,12850,0
20240315,181500,6332039560,12850,12850,12850,12850,0
20240315,181400,6332039560,12850,12850,12850,12850,8648
20240315,181300,6332039560,12850,12850,12850,12850,0
20240315,181200,6332039560,12850,12850,12850,12850,0
20240315,181100,6332039560,12850,12850,12850,12850,0
20240315,181000,6332039560,12850,12850,12850,12850,0
20240315,180900,6332039560,12850,12850,12850,12850,0
20240315,180800,6332039560,12850,12850,12850,12850,0
20240315,180700,6332039560,12850,12850,12850,12850,0
20240315,180600,6332039560,12850,12850,12850,12850,0
20240315,180500,6332039560,12850,12850,12850,12850,0
20240315,180400,6332039560,12850,12850,12850,12850,0
20240315,180300,6332039560,12850,12850,12850,12850,0
20240315,180200,6332039560,12850,12850,12850,12850,0
20240315,180100,6332039560,12850,12850,12850,12850,0
20240315,180000,6332039560,12850,12850,12850,12850,0
20240315,175900,6332039560,12850,12850,12850,12850,0
20240315,175800,6332039560,12850,12850,12850,12850,0
20240315,175700,6332039560,12850,12850,12850,12850,0
20240315,175600,6332039560,12850,12850,12850,12850,0
20240315,175500,6332039560,12850,12850,12850,12850,0
20240315,175400,6332039560,12850,12850,12850,12850,0
20240315,175300,6332039560,12850,12850,12850,12850,0
20240315,175200,6332039560,12850,12850,12850,12850,0
20240315,175100,6332039560,12850,12850,12850,12850,0
20240315,175000,6332039560,12850,12850,12850,12850,0
20240315,174900,6332039560,12850,12850,12850,12850,0
20240315,174800,6332039560,12850,12850,12850,12850,0
20240315,174700,6332039560,12850,12850,12850,12850,0
20240315,174600,6332039560,12850,12850,12850,12850,0
20240315,174500,6332039560,12850,12850,12850,12850,0
20240315,174400,6332039560,12850,12850,12850,12850,8648
20240315,174300,6332039560,12850,12850,12850,12850,0
20240315,174200,6332039560,12850,12850,12850,12850,0
20240315,174100,6332039560,12850,12850,12850,12850,0
20240315,174000,6332039560,12850,12850,12850,12850,0
20240315,173900,6332039560,12850,12850,12850,12850,0
20240315,173800,6332039560,12850,12850,12850,12850,0
20240315,173700,6332039560,12850,12850,12850,12850,0
20240315,173600,6332039560,12850,12850,12850,12850,0
20240315,173500,6332039560,12850,12850,12850,12850,0
20240315,173400,6332039560,12850,12850,12850,12850,0
20240315,173300,6332039560,12850,12850,12850,12850,0
20240315,173200,6332039560,12850,12850,12850,12850,0
20240315,173100,6332039560,12850,12850,12850,12850,0
20240315,173000,6332039560,12850,12850,12850,12850,0
20240315,172900,6332039560,12850,12850,12850,12850,0
20240315,172800,6332039560,12850,12850,12850,12850,0
20240315,172700,6332039560,12850,12850,12850,12850,0
20240315,172600,6332039560,12850,12850,12850,12850,0
20240315,172500,6332039560,12850,12850,12850,12850,0
20240315,172400,6332039560,12850,12850,12850,12850,0
20240315,172300,6332039560,12850,12850,12850,12850,0
20240315,172200,6332039560,12850,12850,12850,12850,0
20240315,172100,6332039560,12850,12850,12850,12850,0
20240315,172000,6332039560,12850,12850,12850,12850,0
20240315,171900,6332039560,12850,12850,12850,12850,0
20240315,171800,6332039560,12850,12850,12850,12850,0
20240315,171700,6332039560,12850,12850,12850,12850,0
20240315,171600,6332039560,12850,12850,12850,12850,0
20240315,171500,6332039560,12850,12850,12850,12850,0
20240315,171400,6332039560,12850,12850,12850,12850,8648
20240315,171300,6332039560,12850,12850,12850,12850,0
20240315,171200,6332039560,12850,12850,12850,12850,0
20240315,171100,6332039560,12850,12850,12850,12850,0
20240315,171000,6332039560,12850,12850,12850,12850,0
20240315,170900,6332039560,12850,12850,12850,12850,0
20240315,170800,6332039560,12850,12850,12850,12850,0
20240315,170700,6332039560,12850,12850,12850,12850,0
20240315,170600,6332039560,12850,12850,12850,12850,0
20240315,170500,6332039560,12850,12850,12850,12850,0
20240315,170400,6332039560,12850,12850,12850,12850,0
20240315,170300,6332039560,12850,12850,12850,12850,0
20240315,170200,6332039560,12850,12850,12850,12850,0
20240315,170100,6332039560,12850,12850,12850,12850,0
20240315,170000,6332039560,12850,12850,12850,12850,0
20240315,165900,6332039560,12850,12850,12850,12850,0
20240315,165800,6332039560,12850,12850,12850,12850,0
20240315,165700,6332039560,12850,12850,12850,12850,0
20240315,165600,6332039560,12850,12850,12850,12850,0
20240315,165500,6332039560,12850,12850,12850,12850,0
20240315,165400,6332039560,12850,12850,12850,12850,0
20240315,165300,6332039560,12850,12850,12850,12850,0
20240315,165200,6332039560,12850,12850,12850,12850,0
20240315,165100,6332039560,12850,12850,12850,12850,0
20240315,165000,6332039560,12850,12850,12850,12850,0
20240315,164900,6332039560,12850,12850,12850,12850,0
20240315,164800,6332039560,12850,12850,12850,12850,0
20240315,164700,6332039560,12850,12850,12850,12850,0
20240315,164600,6332039560,12850,12850,12850,12850,0
20240315,164500,6332039560,12850,12850,12850,12850,0
20240315,164400,6332039560,12850,12850,12850,12850,8648
20240315,164300,6332039560,12850,12850,12850,12850,0
20240315,164200,6332039560,12850,12850,12850,12850,0
20240315,164100,6332039560,12850,12850,12850,12850,0
20240315,164000,6332039560,12850,12850,12850,12850,0
20240315,163900,6332039560,12850,12850,12850,12850,0
20240315,163800,6332039560,12850,12850,12850,12850,0
20240315,163700,6332039560,12850,12850,12850,12850,0
20240315,163600,6332039560,12850,12850,12850,12850,0
20240315,163500,6332039560,12850,12850,12850,12850,0
20240315,163400,6332039560,12850,12850,12850,12850,0
20240315,163300,6332039560,12850,12850,12850,12850,0
20240315,163200,6332039560,12850,12850,12850,12850,0
20240315,163100,6332039560,12850,12850,12850,12850,0
20240315,163000,6332039560,12850,12850,12850,12850,0
20240315,162900,6332039560,12850,12850,12850,12850,0
20240315,162800,6332039560,12850,12850,12850,12850,0
20240315,162700,6332039560,12850,12850,12850,12850,0
20240315,162600,6332039560,12850,12850,12850,12850,0
20240315,162500,6332039560,12850,12850,12850,12850,0
20240315,162400,6332039560,12850,12850,12850,12850,0
20240315,162300,6332039560,12850,12850,12850,12850,0
20240315,162200,6332039560,12850,12850,12850,12850,0
20240315,162100,6332039560,12850,12850,12850,12850,0
20240315,162000,6332039560,12850,12850,12850,12850,0
20240315,161900,6332039560,12850,12850,12850,12850,0
20240315,161800,6332039560,12850,12850,12850,12850,0
20240315,161700,6332039560,12850,12850,12850,12850,0
20240315,161600,6332039560,12850,12850,12850,12850,0
20240315,161500,6332039560,12850,12850,12850,12850,0
20240315,161400,6332039560,12850,12850,12850,12850,8648
20240315,161300,6332039560,12850,12850,12850,12850,0
20240315,161200,6332039560,12850,12850,12850,12850,0
20240315,161100,6332039560,12850,12850,12850,12850,0
20240315,161000,6332039560,12850,12850,12850,12850,0
20240315,160900,6332039560,12850,12850,12850,12850,0
20240315,160800,6332039560,12850,12850,12850,12850,0
20240315,160700,6332039560,12850,12850,12850,12850,0
20240315,160600,6332039560,12850,12850,12850,12850,0
20240315,160500,6332039560,12850,12850,12850,12850,0
20240315,160400,6332039560,12850,12850,12850,12850,0
20240315,160300,6332039560,12850,12850,12850,12850,0
20240315,160200,6332039560,12850,12850,12850,12850,0
20240315,160100,6332039560,12850,12850,12850,12850,0
20240315,160000,6332039560,12850,12850,12850,12850,0
20240315,155900,6332039560,12850,12850,12850,12850,0
20240315,155800,6332039560,12850,12850,12850,12850,0
20240315,155700,6332039560,12850,12850,12850,12850,0
20240315,155600,6332039560,12850,12850,12850,12850,0
20240315,155500,6332039560,12850,12850,12850,12850,0
20240315,155400,6332039560,12850,12850,12850,12850,0
20240315,155300,6332039560,12850,12850,12850,12850,0
20240315,155200,6332039560,12850,12850,12850,12850,0
20240315,155100,6332039560,12850,12850,12850,12850,0
20240315,155000,6332039560,12850,12850,12850,12850,0
20240315,154900,6332039560,12850,12850,12850,12850,0
20240315,154800,6332039560,12850,12850,12850,12850,0
20240315,154700,6332039560,12850,12850,12850,12850,0
20240315,154600,6332039560,12850,12850,12850,12850,0
20240315,154500,6332039560,12850,12850,12850,12850,0
20240315,154400,6332039560,12850,12850,12850,12850,8648
20240315,154300,6332039560,12850,12850,12850,12850,0
20240315,154200,6332039560,12850,12850,12850,12850,0
20240315,154100,6332039560,12850,12850,12850,12850,0
20240315,154000,6332039560,12850,12850,12850,12850,0
20240315,153900,6332039560,12850,12850,12850,12850,0
20240315,153800,6332039560,12850,12850,12850,12850,0
20240315,153700,6332039560,12850,12850,12850,12850,0
20240315,153600,6332039560,12850,12850,12850,12850,0
20240315,153500,6332039560,12850,12850,12850,12850,0
20240315,153400,6332039560,12850,12850,12850,12850,0
20240315,153300,6332039560,12850,12850,12850,12850,0
20240315,153200,6332039560,12850,12850,12850,12850,0
20240315,153100,6332039560,12850,12850,12850,12850,0
20240315,153000,6332039560,12850,12850,12850,12850,8648
20240315,152900,6220912760,12850,12850,12850,12850,0
20240315,152800,6220912760,12850,12850,12850,12850,0
20240315,152700,6220912760,12850,12850,12850,12850,0
20240315,152600,6220912760,12850,12850,12850,12850,0
20240315,152500,6220912760,12850,12850,12850,12850,0
20240315,152400,6220912760,12850,12850,12850,12850,0
20240315,152300,6220912760,12850,12850,12850,12850,0
20240315,152200,6220912760,12850,12850,12850,12850,0
20240315,152100,6220912760,12850,12850,12850,12850,0
20240315,152000,6220912760,12850,12850,12850,12850,0
20240315,151900,6220912760,12850,12840,12850,12830,452
20240315,151800,6215113240,12840,12840,12850,12830,890
20240315,151700,6203686120,12840,12830,12850,12830,4022
20240315,151600,6152034500,12840,12830,12840,12830,530
20240315,151500,6145230810,12840,12830,12850,12830,1160
20240315,151400,6130336300,12840,12830,12840,12830,563
20240315,151300,6123107710,12840,12840,12840,12830,2546
20240315,151200,6090419920,12840,12840,12840,12830,718
20240315,151100,6081204380,12840,12850,12850,12830,447
20240315,151000,6075466370,12850,12850,12850,12830,1833
20240315,150900,6051934180,12840,12850,12850,12840,931
20240315,150800,6039978990,12840,12840,12850,12840,1354
20240315,150700,6022592810,12840,12840,12840,12830,798
20240315,150600,6012348140,12840,12840,12840,12840,290
20240315,150500,6008624540,12840,12840,12840,12840,598
20240315,150400,6000946220,12840,12840,12840,12830,915
20240315,150300,5989198270,12840,12840,12840,12830,1467
20240315,150200,5970365860,12840,12840,12840,12830,612
20240315,150100,5962509130,12840,12840,12840,12830,621
20240315,150000,5954537860,12840,12830,12840,12830,757
20240315,145900,5944818570,12840,12840,12840,12830,309
20240315,145800,5940851470,12840,12830,12840,12830,269
20240315,145700,5937399300,12840,12830,12840,12830,383
20240315,145600,5932484350,12830,12840,12840,12830,982
20240315,145500,5919883040,12830,12840,12840,12830,165
20240315,145400,5917765340,12830,12830,12840,12830,352
20240315,145300,5913246450,12840,12840,12840,12830,331
20240315,145200,5908996970,12830,12840,12840,12830,273
20240315,145100,5905493050,12840,12830,12840,12830,964
20240315,145000,5893119140,12840,12840,12840,12830,198
20240315,144900,5890576950,12840,12840,12840,12830,2058
20240315,144800,5864171600,12840,12830,12840,12830,1786
20240315,144700,5841253150,12840,12830,12840,12830,2563
20240315,144600,5808344940,12840,12840,12840,12830,1066
20240315,144500,5794662400,12830,12830,12840,12830,551
20240315,144400,5787587780,12840,12830,12840,12830,186
20240315,144300,5785200090,12830,12830,12840,12830,1439
20240315,144200,5766736440,12830,12840,12840,12830,275
20240315,144100,5763205800,12840,12840,12840,12830,810
20240315,144000,5752806950,12830,12840,12840,12830,168
20240315,143900,5750650130,12830,12830,12840,12830,242
20240315,143800,5747543700,12830,12830,12840,12830,542
20240315,143700,5740588840,12840,12840,12840,12830,141
20240315,143600,5738778510,12840,12830,12840,12830,179
20240315,143500,5736480430,12830,12840,12840,12830,157
20240315,143400,5734465310,12840,12840,12840,12830,190
20240315,143300,5732026790,12840,12830,12840,12830,127
20240315,143200,5730396320,12840,12840,12840,12830,350
20240315,143100,5725904510,12830,12840,12840,12830,148
20240315,143000,5724004840,12840,12840,12840,12830,168
20240315,142900,5721847980,12840,12830,12840,12830,104
20240315,142800,5720512800,12840,12820,12840,12820,824
20240315,142700,5709940460,12820,12840,12840,12820,4701
20240315,142600,5649647490,12840,12840,12840,12830,1353
20240315,142500,5632276370,12840,12830,12840,12830,206
20240315,142400,5629632330,12830,12840,12840,12830,422
20240315,142300,5624216200,12830,12840,12840,12830,130
20240315,142200,5622547090,12830,12840,12840,12830,1227
20240315,142100,5606794550,12840,12840,12840,12830,77
20240315,142000,5605805980,12840,12840,12840,12830,4699
20240315,141900,5545498910,12840,12830,12840,12830,10667
20240315,141800,5408557770,12840,12830,12840,12830,410
20240315,141700,5403296470,12830,12830,12840,12820,1844
20240315,141600,5379637350,12830,12830,12840,12830,3311
20240315,141500,5337156640,12830,12820,12830,12820,280
20240315,141400,5333565220,12820,12820,12830,12820,6597
20240315,141300,5248951220,12820,12830,12830,12820,5107
20240315,141200,5183478400,12830,12820,12830,12820,403
20240315,141100,5178308210,12830,12830,12830,12820,7314
20240315,141000,5084541930,12830,12830,12830,12820,1908
20240315,140900,5060076090,12830,12830,12830,12820,261
20240315,140800,5056727820,12830,12830,12830,12820,2171
20240315,140700,5028874410,12830,12830,12830,12820,7082
20240315,140600,4938081070,12830,12840,12840,12830,31954
20240315,140500,4528110490,12840,12830,12840,12830,327
20240315,140400,4523914150,12840,12840,12840,12830,360
20240315,140300,4519293160,12830,12830,12840,12830,462
20240315,140200,4513364880,12840,12840,12840,12830,813
20240315,140100,4502929060,12840,12840,12840,12830,4463
20240315,140000,4445624470,12840,12840,12840,12830,2128
20240315,135900,4418303260,12830,12840,12850,12830,33165
20240315,135800,3992657500,12850,12850,12850,12840,143
20240315,135700,3990819970,12840,12850,12850,12840,440
20240315,135600,3985168990,12850,12840,12850,12840,317
20240315,135500,3981098570,12850,12840,12850,12840,2358
20240315,135400,3950813880,12850,12840,12850,12840,817
20240315,135300,3940323450,12840,12840,12840,12840,323
20240315,135200,3936176130,12840,12840,12850,12840,734
20240315,135100,3926751060,12840,12840,12840,12840,11
20240315,135000,3926609820,12840,12840,12850,12840,1069
20240315,134900,3912883830,12850,12850,12850,12840,363
20240315,134800,3908221840,12850,12850,12850,12840,310
20240315,134700,3904239050,12850,12840,12850,12840,272
20240315,134600,3900745650,12840,12850,12850,12840,428
20240315,134500,3895248540,12850,12840,12850,12840,51
20240315,134400,3894593310,12840,12840,12840,12840,638
20240315,134300,3886401390,12840,12840,12840,12840,290
20240315,134200,3882677790,12850,12840,12850,12840,166
20240315,134100,3880544820,12840,12840,12850,12840,26
20240315,134000,3880210870,12840,12840,12850,12840,319
20240315,133900,3876112500,12850,12850,12850,12840,478
20240315,133800,3869971500,12850,12840,12850,12840,36
20240315,133700,3869509000,12840,12850,12850,12840,96
20240315,133600,3868275410,12840,12850,12850,12840,460
20240315,133500,3862364530,12850,12860,12860,12850,3297
20240315,133400,3819997980,12850,12850,12860,12840,3822
20240315,133300,3770895220,12840,12850,12850,12840,558
20240315,133200,3763728530,12840,12850,12850,12840,320
20240315,133100,3759617610,12840,12840,12850,12840,7889
20240315,133000,3658244200,12840,12840,12840,12830,3943
20240315,132900,3607616110,12840,12830,12840,12830,1232
20240315,132800,3591797720,12840,12840,12840,12830,4834
20240315,132700,3529730760,12840,12830,12840,12830,1009
20240315,132600,3516784330,12830,12840,12840,12830,482
20240315,132500,3510596240,12840,12830,12840,12830,451
20240315,132400,3504806830,12830,12830,12840,12830,81
20240315,132300,3503767260,12840,12840,12840,12830,338
20240315,132200,3499428560,12840,12840,12840,12830,643
20240315,132100,3491175610,12840,12830,12840,12830,350
20240315,132000,3486683620,12830,12830,12840,12830,354
20240315,131900,3482138580,12840,12840,12840,12830,994
20240315,131800,3469378430,12840,12830,12840,12830,1703
20240315,131700,3447528870,12830,12830,12840,12830,12310
20240315,131600,3289591020,12830,12840,12840,12830,139
20240315,131500,3287807380,12840,12840,12840,12830,349
20240315,131400,3283326330,12840,12840,12840,12830,375
20240315,131300,3278511670,12840,12840,12840,12830,906
20240315,131200,3266886460,12830,12840,12840,12830,199
20240315,131100,3264332750,12840,12840,12840,12830,17083
20240315,131000,3044992150,12850,12840,12850,12840,584
20240315,130900,3037490200,12840,12850,12850,12840,131
20240315,130800,3035807890,12850,12840,12850,12840,16
20240315,130700,3035602400,12840,12840,12850,12840,6468
20240315,130600,2952553270,12840,12850,12850,12840,404
20240315,130500,2947365190,12850,12850,12850,12840,103
20240315,130400,2946041950,12850,12840,12850,12840,2053
20240315,130300,2919661050,12840,12840,12850,12840,67
20240315,130200,2918800590,12840,12840,12850,12840,131
20240315,130100,2917118140,12840,12840,12850,12840,470
20240315,130000,2911083280,12840,12850,12850,12840,1630
20240315,125900,2890153950,12840,12840,12850,12840,152
20240315,125800,2888201490,12840,12850,12850,12840,459
20240315,125700,2882305310,12850,12850,12850,12840,201
20240315,125600,2879723190,12850,12850,12850,12840,877
20240315,125500,2868461000,12840,12840,12850,12840,103
20240315,125400,2867137970,12840,12850,12850,12840,108
20240315,125300,2865750760,12850,12840,12850,12840,522
20240315,125200,2859047710,12850,12840,12850,12840,253
20240315,125100,2855796700,12850,12850,12850,12840,3348
20240315,125000,2812806260,12840,12840,12850,12840,162
20240315,124900,2810725130,12840,12840,12850,12840,242
20240315,124800,2807616330,12840,12850,12850,12840,555
20240315,124700,2800489330,12850,12840,12850,12840,267
20240315,124600,2797060080,12850,12840,12850,12840,390
20240315,124500,2792052190,12850,12840,12850,12840,803
20240315,124400,2781737850,12840,12850,12850,12840,3
20240315,124300,2781699310,12840,12850,12850,12840,77
20240315,124200,2780710210,12850,12850,12850,12840,892
20240315,124100,2769255620,12840,12840,12840,12840,7
20240315,124000,2769165740,12840,12840,12850,12840,885
20240315,123900,2757799860,12840,12860,12860,12840,9684
20240315,123800,2633360670,12860,12850,12860,12850,69
20240315,123700,2632473940,12850,12860,12860,12850,117
20240315,123600,2630969340,12860,12850,12860,12850,213
20240315,123500,2628230490,12860,12850,12860,12850,1623
20240315,123400,2607363940,12850,12860,12860,12850,55
20240315,123300,2606656770,12850,12860,12860,12850,32
20240315,123200,2606245270,12860,12850,12860,12850,441
20240315,123100,2600574410,12850,12860,12860,12850,61
20240315,123000,2599789960,12860,12860,12860,12850,31
20240315,122900,2599391320,12860,12860,12860,12850,559
20240315,122800,2592203370,12850,12850,12860,12850,738
20240315,122700,2582720050,12860,12850,12860,12850,69
20240315,122600,2581833340,12850,12850,12850,12850,125
20240315,122500,2580227090,12860,12850,12860,12850,156
20240315,122400,2578222100,12850,12850,12860,12850,109
20240315,122300,2576820970,12850,12850,12850,12850,89
20240315,122200,2575677320,12850,12860,12860,12850,276
20240315,122100,2572128540,12860,12850,12860,12850,2
20240315,122000,2572102830,12850,12850,12850,12850,247
20240315,121900,2568928880,12850,12850,12860,12850,244
20240315,121800,2565792450,12860,12850,12860,12850,1398
20240315,121700,2547820060,12850,12850,12850,12850,498
20240315,121600,2541420760,12850,12860,12860,12850,195
20240315,121500,2538914760,12860,12850,12860,12850,1222
20240315,121400,2523211960,12860,12850,12860,12850,23
20240315,121300,2522916200,12860,12860,12860,12850,34
20240315,121200,2522478970,12850,12850,12850,12850,464
20240315,121100,2516516570,12860,12850,12860,12850,3965
20240315,121000,2465566190,12850,12850,12850,12850,17
20240315,120900,2465347740,12850,12860,12860,12850,2
20240315,120800,2465322030,12860,12850,12860,12850,63
20240315,120700,2464511870,12860,12850,12860,12850,438
20240315,120600,2458879910,12860,12860,12870,12860,7279
20240315,120500,2365267040,12870,12860,12870,12860,36
20240315,120400,2364804070,12870,12860,12870,12860,1117
20240315,120300,2350428550,12870,12860,12870,12860,1891
20240315,120200,2326091430,12860,12860,12870,12860,72
20240315,120100,2325165330,12860,12870,12870,12860,418
20240315,120000,2319787220,12870,12870,12870,12860,56
20240315,115900,2319066570,12870,12870,12870,12860,517
20240315,115800,2312417640,12870,12860,12870,12860,111
20240315,115700,2310989870,12860,12860,12860,12860,246
20240315,115600,2307826310,12870,12870,12870,12860,234
20240315,115500,2304816960,12870,12860,12870,12860,53
20240315,115400,2304135280,12860,12870,12870,12860,304
20240315,115300,2300225630,12860,12860,12860,12860,1
20240315,115200,2300212770,12870,12860,12870,12860,224
20240315,115100,2297330760,12860,12860,12860,12860,78
20240315,115000,2296327680,12860,12870,12870,12860,32
20240315,114900,2295915850,12870,12870,12870,12870,69
20240315,114800,2295027820,12870,12860,12870,12860,230
20240315,114700,2292070000,12870,12860,12870,12860,86
20240315,114600,2290963830,12860,12870,12870,12860,107
20240315,114500,2289587750,12870,12870,12870,12860,45
20240315,114400,2289008610,12870,12860,12880,12860,2608
20240315,114300,2255445690,12860,12870,12870,12860,26
20240315,114200,2255111140,12860,12870,12870,12860,46
20240315,114100,2254519130,12870,12860,12870,12860,140
20240315,114000,2252717550,12870,12870,12880,12870,68
20240315,113900,2251842190,12880,12860,12880,12860,2178
20240315,113800,2223811360,12870,12870,12870,12860,98
20240315,113700,2222550130,12870,12860,12870,12860,6
20240315,113600,2222472940,12860,12870,12870,12860,99
20240315,113500,2221199640,12860,12870,12870,12860,240
20240315,113400,2218113230,12860,12870,12870,12860,749
20240315,113300,2208481030,12870,12870,12870,12860,61
20240315,113200,2207695970,12870,12870,12870,12860,150
20240315,113100,2205765990,12870,12870,12870,12860,50
20240315,113000,2205122590,12860,12870,12870,12860,830
20240315,112900,2194440640,12860,12870,12870,12860,134
20240315,112800,2192716470,12860,12870,12870,12860,253
20240315,112700,2189460370,12870,12860,12870,12860,34
20240315,112600,2189023120,12870,12870,12870,12860,268
20240315,112500,2185576280,12870,12870,12870,12870,453
20240315,112400,2179746170,12860,12870,12870,12860,161
20240315,112300,2177674130,12870,12870,12870,12870,5
20240315,112200,2177609780,12870,12870,12870,12860,1645
20240315,112100,2156438670,12860,12870,12870,12860,66
20240315,112000,2155589330,12860,12860,12860,12860,15
20240315,111900,2155396430,12860,12870,12870,12860,1331
20240315,111800,2138279290,12870,12870,12870,12860,77
20240315,111700,2137288320,12870,12870,12870,12860,182
20240315,111600,2134945990,12860,12860,12860,12860,46
20240315,111500,2134354430,12860,12860,12870,12860,2361
20240315,111400,2103973270,12860,12850,12860,12850,105
20240315,111300,2102623260,12860,12860,12860,12850,157
20240315,111200,2100604640,12860,12860,12860,12850,463
20240315,111100,2094650480,12860,12850,12860,12850,1470
20240315,111000,2075752400,12860,12860,12860,12850,519
20240315,110900,2069078090,12860,12860,12860,12850,288
20240315,110800,2065374430,12860,12860,12860,12850,44
20240315,110700,2064808610,12860,12860,12860,12860,283
20240315,110600,2061169230,12860,12850,12860,12850,460
20240315,110500,2055257380,12860,12870,12870,12860,1049
20240315,110400,2041767230,12870,12870,12870,12870,153
20240315,110300,2039798120,12860,12870,12870,12860,310
20240315,110200,2035811440,12870,12870,12870,12860,1373
20240315,110100,2018151950,12870,12870,12870,12860,151
20240315,110000,2016208640,12870,12860,12870,12860,166
20240315,105900,2014072450,12860,12870,12870,12860,1212
20240315,105800,1998474040,12870,12870,12870,12870,1104
20240315,105700,1984265560,12870,12870,12870,12860,109
20240315,105600,1982862750,12860,12860,12870,12850,1557
20240315,105500,1962839390,12860,12860,12860,12850,354
20240315,105400,1958289100,12860,12860,12860,12850,258
20240315,105300,1954971240,12860,12860,12860,12850,450
20240315,105200,1949184260,12850,12860,12860,12850,100
20240315,105100,1947899230,12850,12860,12860,12850,114
20240315,105000,1946433500,12860,12860,12860,12850,376
20240315,104900,1941598160,12860,12860,12860,12860,320
20240315,104800,1937482960,12860,12860,12860,12850,516
20240315,104700,1930847790,12850,12850,12850,12850,2
20240315,104600,1930822090,12860,12850,12860,12850,818
20240315,104500,1920304220,12850,12860,12860,12850,5976
20240315,104400,1843502360,12860,12850,12860,12850,1009
20240315,104300,1830526650,12860,12860,12860,12850,169
20240315,104200,1828354720,12850,12860,12860,12850,77
20240315,104100,1827365020,12860,12860,12860,12850,50
20240315,104000,1826722040,12850,12860,12860,12850,82
20240315,103900,1825667530,12860,12860,12860,12850,1161
20240315,103800,1810737080,12860,12860,12860,12850,1935
20240315,103700,1785853000,12860,12860,12860,12850,1315
20240315,103600,1768942120,12860,12850,12860,12850,495
20240315,103500,1762579430,12850,12850,12860,12850,160
20240315,103400,1760522910,12850,12850,12860,12850,319
20240315,103300,1756423370,12850,12860,12860,12850,9627
20240315,103200,1632620160,12870,12870,12870,12860,90
20240315,103100,1631462030,12860,12870,12870,12860,341
20240315,103000,1627074780,12870,12870,12870,12860,505
20240315,102900,1620575440,12870,12870,12870,12860,926
20240315,102800,1608660170,12860,12860,12870,12860,2403
20240315,102700,1577756810,12860,12870,12870,12860,300
20240315,102600,1573896870,12870,12870,12870,12860,123
20240315,102500,1572313870,12870,12870,12870,12860,1441
20240315,102400,1553780220,12860,12870,12870,12860,677
20240315,102300,1545067260,12870,12870,12870,12860,5923
20240315,102200,1468838260,12870,12870,12870,12860,252
20240315,102100,1465596720,12860,12870,12870,12860,2040
20240315,102000,1439341950,12870,12870,12870,12860,449
20240315,101900,1433564320,12870,12870,12870,12870,171
20240315,101800,1431363550,12860,12870,12870,12860,5273
20240315,101700,1363500070,12870,12860,12870,12860,213
20240315,101600,1360758900,12870,12860,12870,12860,629
20240315,101500,1352668430,12870,12870,12870,12860,113
20240315,101400,1351214710,12870,12860,12870,12860,549
20240315,101300,1344149670,12870,12860,12870,12860,454
20240315,101200,1338308920,12860,12860,12870,12860,991
20240315,101100,1325563600,12860,12870,12870,12860,1632
20240315,101000,1304560360,12870,12870,12870,12860,133
20240315,100900,1302848900,12860,12860,12870,12860,82
20240315,100800,1301794080,12860,12870,12870,12860,1659
20240315,100700,1280443310,12870,12860,12870,12860,194
20240315,100600,1277947830,12860,12870,12870,12860,143
20240315,100500,1276108830,12870,12870,12870,12860,83
20240315,100400,1275040650,12870,12860,12870,12860,113
20240315,100300,1273586450,12860,12860,12870,12860,428
20240315,100200,1268080500,12860,12870,12870,12860,30
20240315,100100,1267694480,12870,12860,12870,12860,383
20240315,100000,1262766270,12860,12860,12870,12860,539
20240315,095900,1255834370,12860,12860,12860,12850,379
20240315,095800,1250960880,12860,12850,12860,12840,3048
20240315,095700,1211805410,12850,12850,12850,12840,967
20240315,095600,1199379490,12850,12850,12850,12840,702
20240315,095500,1190358870,12850,12850,12850,12850,1888
20240315,095400,1166098070,12840,12850,12850,12840,190
20240315,095300,1163657660,12850,12850,12850,12840,208
20240315,095200,1160986350,12840,12850,12850,12840,396
20240315,095100,1155897820,12850,12850,12850,12840,624
20240315,095000,1147883350,12850,12850,12850,12840,1855
20240315,094900,1124061320,12850,12840,12850,12840,258
20240315,094800,1120747600,12840,12840,12840,12840,135
20240315,094700,1119014200,12840,12830,12840,12830,1570
20240315,094600,1098856850,12840,12840,12840,12830,629
20240315,094500,1090782100,12840,12840,12840,12830,2552
20240315,094400,1058026820,12840,12840,12840,12830,153
20240315,094300,1056062330,12840,12840,12840,12830,586
20240315,094200,1048541290,12840,12840,12840,12830,904
20240315,094100,1036937260,12840,12840,12840,12830,503
20240315,094000,1030479870,12840,12840,12840,12830,810
20240315,093900,1020079870,12840,12840,12840,12840,706
20240315,093800,1011014830,12840,12840,12840,12830,300
20240315,093700,1007162860,12840,12850,12850,12830,2676
20240315,093600,972805770,12850,12850,12850,12840,979
20240315,093500,960234960,12850,12840,12850,12830,1879
20240315,093400,936106440,12830,12840,12840,12830,3171
20240315,093300,895416490,12840,12840,12850,12830,1936
20240315,093200,870558500,12840,12850,12850,12830,4348
20240315,093100,814730370,12850,12850,12850,12850,217
20240315,093000,811941920,12850,12840,12850,12840,699
20240315,092900,802966500,12850,12840,12850,12840,148
20240315,092800,801065900,12840,12850,12850,12840,960
20240315,092700,788729950,12850,12840,12850,12840,654
20240315,092600,780330920,12840,12850,12850,12840,1788
20240315,092500,757371720,12850,12840,12850,12840,481
20240315,092400,751194910,12840,12840,12840,12830,668
20240315,092300,742618790,12840,12830,12840,12830,349
20240315,092200,738138300,12830,12850,12850,12830,2251
20240315,092100,709228170,12840,12840,12850,12840,3478
20240315,092000,664568830,12840,12850,12850,12840,1862
20240315,091900,640656680,12850,12850,12850,12840,4346
20240315,091800,584851340,12850,12860,12860,12850,7615
20240315,091700,486996320,12860,12860,12870,12850,1020
20240315,091600,473880010,12860,12860,12870,12860,2998
20240315,091500,435322690,12870,12870,12870,12860,128
20240315,091400,433675580,12860,12870,12870,12860,3771
20240315,091300,385178560,12870,12860,12870,12860,1556
20240315,091200,365156860,12860,12870,12870,12860,1332
20240315,091100,348024500,12870,12870,12870,12860,971
20240315,091000,335536510,12860,12860,12870,12860,1731
20240315,090900,313259360,12860,12870,12870,12860,1624
20240315,090800,292359340,12870,12870,12880,12870,1346
20240315,090700,275036310,12870,12880,12880,12870,6043
20240315,090600,197260940,12880,12880,12880,12870,276
20240315,090500,193706210,12880,12880,12890,12880,2845
20240315,090400,157060980,12880,12890,12890,12880,2251
20240315,090300,128058500,12890,12890,12890,12880,475
20240315,090200,121938950,12890,12890,12890,12880,1754
20240315,090100,99340910,12890,12890,12890,12890,497
20240315,090000,92934580,12880,12880,12890,12880,7207