KissMeData/088980/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195600,7873838660,12760,12760,12760,12760,6572
20240320,195500,7873838660,12760,12760,12760,12760,0
20240320,195400,7873838660,12760,12760,12760,12760,0
20240320,195300,7873838660,12760,12760,12760,12760,0
20240320,195200,7873838660,12760,12760,12760,12760,0
20240320,195100,7873838660,12760,12760,12760,12760,0
20240320,195000,7873838660,12760,12760,12760,12760,0
20240320,194900,7873838660,12760,12760,12760,12760,0
20240320,194800,7873838660,12760,12760,12760,12760,0
20240320,194700,7873838660,12760,12760,12760,12760,0
20240320,194600,7873838660,12760,12760,12760,12760,0
20240320,194500,7873838660,12760,12760,12760,12760,0
20240320,194400,7873838660,12760,12760,12760,12760,0
20240320,194300,7873838660,12760,12760,12760,12760,0
20240320,194200,7873838660,12760,12760,12760,12760,0
20240320,194100,7873838660,12760,12760,12760,12760,0
20240320,194000,7873838660,12760,12760,12760,12760,0
20240320,193900,7873838660,12760,12760,12760,12760,0
20240320,193800,7873838660,12760,12760,12760,12760,0
20240320,193700,7873838660,12760,12760,12760,12760,0
20240320,193600,7873838660,12760,12760,12760,12760,0
20240320,193500,7873838660,12760,12760,12760,12760,0
20240320,193400,7873838660,12760,12760,12760,12760,0
20240320,193300,7873838660,12760,12760,12760,12760,0
20240320,193200,7873838660,12760,12760,12760,12760,0
20240320,193100,7873838660,12760,12760,12760,12760,0
20240320,193000,7873838660,12760,12760,12760,12760,0
20240320,192900,7873838660,12760,12760,12760,12760,0
20240320,192800,7873838660,12760,12760,12760,12760,0
20240320,192700,7873838660,12760,12760,12760,12760,0
20240320,192600,7873838660,12760,12760,12760,12760,6572
20240320,192500,7873838660,12760,12760,12760,12760,0
20240320,192400,7873838660,12760,12760,12760,12760,0
20240320,192300,7873838660,12760,12760,12760,12760,0
20240320,192200,7873838660,12760,12760,12760,12760,0
20240320,192100,7873838660,12760,12760,12760,12760,0
20240320,192000,7873838660,12760,12760,12760,12760,0
20240320,191900,7873838660,12760,12760,12760,12760,0
20240320,191800,7873838660,12760,12760,12760,12760,0
20240320,191700,7873838660,12760,12760,12760,12760,0
20240320,191600,7873838660,12760,12760,12760,12760,0
20240320,191500,7873838660,12760,12760,12760,12760,0
20240320,191400,7873838660,12760,12760,12760,12760,0
20240320,191300,7873838660,12760,12760,12760,12760,0
20240320,191200,7873838660,12760,12760,12760,12760,0
20240320,191100,7873838660,12760,12760,12760,12760,0
20240320,191000,7873838660,12760,12760,12760,12760,0
20240320,190900,7873838660,12760,12760,12760,12760,0
20240320,190800,7873838660,12760,12760,12760,12760,0
20240320,190700,7873838660,12760,12760,12760,12760,0
20240320,190600,7873838660,12760,12760,12760,12760,0
20240320,190500,7873838660,12760,12760,12760,12760,0
20240320,190400,7873838660,12760,12760,12760,12760,0
20240320,190300,7873838660,12760,12760,12760,12760,0
20240320,190200,7873838660,12760,12760,12760,12760,0
20240320,190100,7873838660,12760,12760,12760,12760,0
20240320,190000,7873838660,12760,12760,12760,12760,0
20240320,185900,7873838660,12760,12760,12760,12760,0
20240320,185800,7873838660,12760,12760,12760,12760,0
20240320,185700,7873838660,12760,12760,12760,12760,0
20240320,185600,7873838660,12760,12760,12760,12760,6572
20240320,185500,7873838660,12760,12760,12760,12760,0
20240320,185400,7873838660,12760,12760,12760,12760,0
20240320,185300,7873838660,12760,12760,12760,12760,0
20240320,185200,7873838660,12760,12760,12760,12760,0
20240320,185100,7873838660,12760,12760,12760,12760,0
20240320,185000,7873838660,12760,12760,12760,12760,0
20240320,184900,7873838660,12760,12760,12760,12760,0
20240320,184800,7873838660,12760,12760,12760,12760,0
20240320,184700,7873838660,12760,12760,12760,12760,0
20240320,184600,7873838660,12760,12760,12760,12760,0
20240320,184500,7873838660,12760,12760,12760,12760,0
20240320,184400,7873838660,12760,12760,12760,12760,0
20240320,184300,7873838660,12760,12760,12760,12760,0
20240320,184200,7873838660,12760,12760,12760,12760,0
20240320,184100,7873838660,12760,12760,12760,12760,0
20240320,184000,7873838660,12760,12760,12760,12760,0
20240320,183900,7873838660,12760,12760,12760,12760,0
20240320,183800,7873838660,12760,12760,12760,12760,0
20240320,183700,7873838660,12760,12760,12760,12760,0
20240320,183600,7873838660,12760,12760,12760,12760,0
20240320,183500,7873838660,12760,12760,12760,12760,0
20240320,183400,7873838660,12760,12760,12760,12760,0
20240320,183300,7873838660,12760,12760,12760,12760,0
20240320,183200,7873838660,12760,12760,12760,12760,0
20240320,183100,7873838660,12760,12760,12760,12760,0
20240320,183000,7873838660,12760,12760,12760,12760,0
20240320,182900,7873838660,12760,12760,12760,12760,0
20240320,182800,7873838660,12760,12760,12760,12760,0
20240320,182700,7873838660,12760,12760,12760,12760,0
20240320,182600,7873838660,12760,12760,12760,12760,6572
20240320,182500,7873838660,12760,12760,12760,12760,0
20240320,182400,7873838660,12760,12760,12760,12760,0
20240320,182300,7873838660,12760,12760,12760,12760,0
20240320,182200,7873838660,12760,12760,12760,12760,0
20240320,182100,7873838660,12760,12760,12760,12760,0
20240320,182000,7873838660,12760,12760,12760,12760,0
20240320,181900,7873838660,12760,12760,12760,12760,0
20240320,181800,7873838660,12760,12760,12760,12760,0
20240320,181700,7873838660,12760,12760,12760,12760,0
20240320,181600,7873838660,12760,12760,12760,12760,0
20240320,181500,7873838660,12760,12760,12760,12760,0
20240320,181400,7873838660,12760,12760,12760,12760,0
20240320,181300,7873838660,12760,12760,12760,12760,0
20240320,181200,7873838660,12760,12760,12760,12760,0
20240320,181100,7873838660,12760,12760,12760,12760,0
20240320,181000,7873838660,12760,12760,12760,12760,0
20240320,180900,7873838660,12760,12760,12760,12760,0
20240320,180800,7873838660,12760,12760,12760,12760,0
20240320,180700,7873838660,12760,12760,12760,12760,0
20240320,180600,7873838660,12760,12760,12760,12760,0
20240320,180500,7873838660,12760,12760,12760,12760,0
20240320,180400,7873838660,12760,12760,12760,12760,0
20240320,180300,7873838660,12760,12760,12760,12760,0
20240320,180200,7873838660,12760,12760,12760,12760,0
20240320,180100,7873838660,12760,12760,12760,12760,0
20240320,180000,7873838660,12760,12760,12760,12760,0
20240320,175900,7873838660,12760,12760,12760,12760,0
20240320,175800,7873838660,12760,12760,12760,12760,0
20240320,175700,7873838660,12760,12760,12760,12760,0
20240320,175600,7873838660,12760,12760,12760,12760,6572
20240320,175500,7873838660,12760,12760,12760,12760,0
20240320,175400,7873838660,12760,12760,12760,12760,0
20240320,175300,7873838660,12760,12760,12760,12760,0
20240320,175200,7873838660,12760,12760,12760,12760,0
20240320,175100,7873838660,12760,12760,12760,12760,0
20240320,175000,7873838660,12760,12760,12760,12760,0
20240320,174900,7873838660,12760,12760,12760,12760,0
20240320,174800,7873838660,12760,12760,12760,12760,0
20240320,174700,7873838660,12760,12760,12760,12760,0
20240320,174600,7873838660,12760,12760,12760,12760,0
20240320,174500,7873838660,12760,12760,12760,12760,0
20240320,174400,7873838660,12760,12760,12760,12760,0
20240320,174300,7873838660,12760,12760,12760,12760,0
20240320,174200,7873838660,12760,12760,12760,12760,0
20240320,174100,7873838660,12760,12760,12760,12760,0
20240320,174000,7873838660,12760,12760,12760,12760,0
20240320,173900,7873838660,12760,12760,12760,12760,0
20240320,173800,7873838660,12760,12760,12760,12760,0
20240320,173700,7873838660,12760,12760,12760,12760,0
20240320,173600,7873838660,12760,12760,12760,12760,0
20240320,173500,7873838660,12760,12760,12760,12760,0
20240320,173400,7873838660,12760,12760,12760,12760,0
20240320,173300,7873838660,12760,12760,12760,12760,0
20240320,173200,7873838660,12760,12760,12760,12760,0
20240320,173100,7873838660,12760,12760,12760,12760,0
20240320,173000,7873838660,12760,12760,12760,12760,0
20240320,172900,7873838660,12760,12760,12760,12760,0
20240320,172800,7873838660,12760,12760,12760,12760,0
20240320,172700,7873838660,12760,12760,12760,12760,0
20240320,172600,7873838660,12760,12760,12760,12760,6572
20240320,172500,7873838660,12760,12760,12760,12760,0
20240320,172400,7873838660,12760,12760,12760,12760,0
20240320,172300,7873838660,12760,12760,12760,12760,0
20240320,172200,7873838660,12760,12760,12760,12760,0
20240320,172100,7873838660,12760,12760,12760,12760,0
20240320,172000,7873838660,12760,12760,12760,12760,0
20240320,171900,7873838660,12760,12760,12760,12760,0
20240320,171800,7873838660,12760,12760,12760,12760,0
20240320,171700,7873838660,12760,12760,12760,12760,0
20240320,171600,7873838660,12760,12760,12760,12760,0
20240320,171500,7873838660,12760,12760,12760,12760,0
20240320,171400,7873838660,12760,12760,12760,12760,0
20240320,171300,7873838660,12760,12760,12760,12760,0
20240320,171200,7873838660,12760,12760,12760,12760,0
20240320,171100,7873838660,12760,12760,12760,12760,0
20240320,171000,7873838660,12760,12760,12760,12760,0
20240320,170900,7873838660,12760,12760,12760,12760,0
20240320,170800,7873838660,12760,12760,12760,12760,0
20240320,170700,7873838660,12760,12760,12760,12760,0
20240320,170600,7873838660,12760,12760,12760,12760,0
20240320,170500,7873838660,12760,12760,12760,12760,0
20240320,170400,7873838660,12760,12760,12760,12760,0
20240320,170300,7873838660,12760,12760,12760,12760,0
20240320,170200,7873838660,12760,12760,12760,12760,0
20240320,170100,7873838660,12760,12760,12760,12760,0
20240320,170000,7873838660,12760,12760,12760,12760,0
20240320,165900,7873838660,12760,12760,12760,12760,0
20240320,165800,7873838660,12760,12760,12760,12760,0
20240320,165700,7873838660,12760,12760,12760,12760,0
20240320,165600,7873838660,12760,12760,12760,12760,6572
20240320,165500,7873838660,12760,12760,12760,12760,0
20240320,165400,7873838660,12760,12760,12760,12760,0
20240320,165300,7873838660,12760,12760,12760,12760,0
20240320,165200,7873838660,12760,12760,12760,12760,0
20240320,165100,7873838660,12760,12760,12760,12760,0
20240320,165000,7873838660,12760,12760,12760,12760,0
20240320,164900,7873838660,12760,12760,12760,12760,0
20240320,164800,7873838660,12760,12760,12760,12760,0
20240320,164700,7873838660,12760,12760,12760,12760,0
20240320,164600,7873838660,12760,12760,12760,12760,0
20240320,164500,7873838660,12760,12760,12760,12760,0
20240320,164400,7873838660,12760,12760,12760,12760,0
20240320,164300,7873838660,12760,12760,12760,12760,0
20240320,164200,7873838660,12760,12760,12760,12760,0
20240320,164100,7873838660,12760,12760,12760,12760,0
20240320,164000,7873838660,12760,12760,12760,12760,0
20240320,163900,7873838660,12760,12760,12760,12760,0
20240320,163800,7873838660,12760,12760,12760,12760,0
20240320,163700,7873838660,12760,12760,12760,12760,0
20240320,163600,7873838660,12760,12760,12760,12760,0
20240320,163500,7873838660,12760,12760,12760,12760,0
20240320,163400,7873838660,12760,12760,12760,12760,0
20240320,163300,7873838660,12760,12760,12760,12760,0
20240320,163200,7873838660,12760,12760,12760,12760,0
20240320,163100,7873838660,12760,12760,12760,12760,0
20240320,163000,7873838660,12760,12760,12760,12760,0
20240320,162900,7873838660,12760,12760,12760,12760,0
20240320,162800,7873838660,12760,12760,12760,12760,0
20240320,162700,7873838660,12760,12760,12760,12760,0
20240320,162600,7873838660,12760,12760,12760,12760,6572
20240320,162500,7873838660,12760,12760,12760,12760,0
20240320,162400,7873838660,12760,12760,12760,12760,0
20240320,162300,7873838660,12760,12760,12760,12760,0
20240320,162200,7873838660,12760,12760,12760,12760,0
20240320,162100,7873838660,12760,12760,12760,12760,0
20240320,162000,7873838660,12760,12760,12760,12760,0
20240320,161900,7873838660,12760,12760,12760,12760,0
20240320,161800,7873838660,12760,12760,12760,12760,0
20240320,161700,7873838660,12760,12760,12760,12760,0
20240320,161600,7873838660,12760,12760,12760,12760,0
20240320,161500,7873838660,12760,12760,12760,12760,0
20240320,161400,7873838660,12760,12760,12760,12760,0
20240320,161300,7873838660,12760,12760,12760,12760,0
20240320,161200,7873838660,12760,12760,12760,12760,0
20240320,161100,7873838660,12760,12760,12760,12760,0
20240320,161000,7873838660,12760,12760,12760,12760,0
20240320,160900,7873838660,12760,12760,12760,12760,0
20240320,160800,7873838660,12760,12760,12760,12760,0
20240320,160700,7873838660,12760,12760,12760,12760,0
20240320,160600,7873838660,12760,12760,12760,12760,0
20240320,160500,7873838660,12760,12760,12760,12760,0
20240320,160400,7873838660,12760,12760,12760,12760,0
20240320,160300,7873838660,12760,12760,12760,12760,0
20240320,160200,7873838660,12760,12760,12760,12760,0
20240320,160100,7873838660,12760,12760,12760,12760,0
20240320,160000,7873838660,12760,12760,12760,12760,0
20240320,155900,7873838660,12760,12760,12760,12760,0
20240320,155800,7873838660,12760,12760,12760,12760,0
20240320,155700,7873838660,12760,12760,12760,12760,0
20240320,155600,7873838660,12760,12760,12760,12760,6572
20240320,155500,7873838660,12760,12760,12760,12760,0
20240320,155400,7873838660,12760,12760,12760,12760,0
20240320,155300,7873838660,12760,12760,12760,12760,0
20240320,155200,7873838660,12760,12760,12760,12760,0
20240320,155100,7873838660,12760,12760,12760,12760,0
20240320,155000,7873838660,12760,12760,12760,12760,0
20240320,154900,7873838660,12760,12760,12760,12760,0
20240320,154800,7873838660,12760,12760,12760,12760,0
20240320,154700,7873838660,12760,12760,12760,12760,0
20240320,154600,7873838660,12760,12760,12760,12760,0
20240320,154500,7873838660,12760,12760,12760,12760,0
20240320,154400,7873838660,12760,12760,12760,12760,0
20240320,154300,7873838660,12760,12760,12760,12760,0
20240320,154200,7873838660,12760,12760,12760,12760,0
20240320,154100,7873838660,12760,12760,12760,12760,0
20240320,154000,7873838660,12760,12760,12760,12760,0
20240320,153900,7873838660,12760,12760,12760,12760,0
20240320,153800,7873838660,12760,12760,12760,12760,0
20240320,153700,7873838660,12760,12760,12760,12760,0
20240320,153600,7873838660,12760,12760,12760,12760,0
20240320,153500,7873838660,12760,12760,12760,12760,0
20240320,153400,7873838660,12760,12760,12760,12760,0
20240320,153300,7873838660,12760,12760,12760,12760,0
20240320,153200,7873838660,12760,12760,12760,12760,0
20240320,153100,7873838660,12760,12760,12760,12760,0
20240320,153000,7873838660,12760,12760,12760,12760,6572
20240320,152900,7789979940,12760,12760,12760,12760,0
20240320,152800,7789979940,12760,12760,12760,12760,0
20240320,152700,7789979940,12760,12760,12760,12760,0
20240320,152600,7789979940,12760,12760,12760,12760,0
20240320,152500,7789979940,12760,12760,12760,12760,0
20240320,152400,7789979940,12760,12760,12760,12760,0
20240320,152300,7789979940,12760,12760,12760,12760,0
20240320,152200,7789979940,12760,12760,12760,12760,0
20240320,152100,7789979940,12760,12760,12760,12760,0
20240320,152000,7789979940,12760,12760,12760,12760,0
20240320,151900,7789979940,12760,12750,12760,12750,1902
20240320,151800,7765726580,12750,12750,12760,12750,458
20240320,151700,7759886880,12750,12750,12760,12750,1024
20240320,151600,7746829690,12760,12760,12760,12750,1034
20240320,151500,7733644320,12750,12750,12760,12750,1227
20240320,151400,7717997340,12750,12760,12760,12750,560
20240320,151300,7710856800,12760,12760,12760,12750,1420
20240320,151200,7692749950,12750,12760,12760,12750,871
20240320,151100,7681643960,12750,12760,12760,12750,6646
20240320,151000,7596906750,12750,12760,12760,12750,646
20240320,150900,7588668330,12750,12750,12760,12750,1099
20240320,150800,7574653880,12750,12750,12760,12750,1010
20240320,150700,7561776010,12760,12760,12760,12750,2830
20240320,150600,7525667240,12760,12750,12760,12750,617
20240320,150500,7517798360,12760,12750,12760,12750,1914
20240320,150400,7493394440,12750,12760,12760,12750,351
20240320,150300,7488917340,12760,12760,12760,12750,738
20240320,150200,7479506060,12750,12750,12760,12750,527
20240320,150100,7472786530,12750,12760,12760,12750,311
20240320,150000,7468820810,12750,12750,12760,12750,1074
20240320,145900,7455125650,12760,12760,12760,12750,1536
20240320,145800,7435539330,12760,12750,12760,12750,685
20240320,145700,7426804830,12760,12760,12760,12750,1515
20240320,145600,7407487910,12760,12750,12760,12750,1828
20240320,145500,7384167360,12760,12760,12760,12750,364
20240320,145400,7379525820,12760,12760,12760,12750,856
20240320,145300,7368610700,12750,12760,12760,12750,264
20240320,145200,7365242310,12760,12760,12760,12750,359
20240320,145100,7360661840,12750,12760,12760,12750,1053
20240320,145000,7347235500,12760,12760,12760,12750,733
20240320,144900,7337885580,12760,12760,12760,12750,657
20240320,144800,7329506810,12760,12750,12760,12750,400
20240320,144700,7324405050,12760,12760,12760,12750,4415
20240320,144600,7268072160,12760,12750,12760,12750,209
20240320,144500,7265406990,12750,12760,12760,12750,439
20240320,144400,7259809150,12750,12750,12760,12750,498
20240320,144300,7253457660,12750,12760,12760,12750,481
20240320,144200,7247324360,12760,12750,12760,12750,665
20240320,144100,7238843260,12760,12760,12760,12750,504
20240320,144000,7232416620,12750,12750,12760,12750,590
20240320,143900,7224891630,12750,12750,12760,12750,1461
20240320,143800,7206263540,12760,12760,12760,12750,972
20240320,143700,7193868260,12750,12740,12760,12740,908
20240320,143600,7182292690,12740,12750,12750,12740,528
20240320,143500,7175563070,12750,12760,12760,12750,459
20240320,143400,7169708560,12740,12750,12760,12740,586
20240320,143300,7162236460,12760,12750,12760,12750,551
20240320,143200,7155209990,12760,12750,12760,12750,2422
20240320,143100,7124328860,12750,12760,12760,12750,1007
20240320,143000,7111487530,12750,12750,12760,12750,532
20240320,142900,7104704060,12760,12750,12760,12750,355
20240320,142800,7100177120,12760,12750,12760,12750,1193
20240320,142700,7084964150,12760,12750,12760,12750,521
20240320,142600,7078319770,12760,12750,12760,12750,422
20240320,142500,7072938650,12750,12750,12760,12750,10539
20240320,142400,6938565080,12760,12750,12760,12740,4137
20240320,142300,6885822080,12750,12750,12750,12740,223
20240320,142200,6882980040,12750,12740,12750,12740,2599
20240320,142100,6849843780,12750,12750,12750,12740,2415
20240320,142000,6819052770,12750,12750,12760,12750,4978
20240320,141900,6755582990,12750,12750,12760,12750,2522
20240320,141800,6723424880,12760,12750,12760,12750,734
20240320,141700,6714064680,12760,12750,12760,12750,809
20240320,141600,6703749450,12760,12750,12760,12750,4229
20240320,141500,6649828940,12750,12760,12760,12750,190
20240320,141400,6647405040,12760,12760,12760,12750,706
20240320,141300,6638402830,12750,12760,12760,12750,396
20240320,141200,6633352360,12750,12760,12760,12750,487
20240320,141100,6627142650,12760,12750,12760,12750,825
20240320,141000,6616622250,12760,12760,12760,12750,4908
20240320,140900,6554044600,12750,12750,12760,12750,661
20240320,140800,6545615930,12750,12760,12760,12750,1587
20240320,140700,6525367180,12750,12760,12760,12750,409
20240320,140600,6520150740,12760,12760,12760,12750,180
20240320,140500,6517854200,12750,12760,12760,12750,366
20240320,140400,6513185040,12760,12750,12760,12750,107
20240320,140300,6511820070,12750,12760,12760,12750,548
20240320,140200,6504832550,12760,12750,12760,12750,1763
20240320,140100,6482351630,12760,12760,12760,12750,1345
20240320,140000,6465200880,12760,12760,12760,12750,206
20240320,135900,6462573790,12750,12750,12760,12750,324
20240320,135800,6458442360,12760,12750,12760,12750,806
20240320,135700,6448164180,12760,12750,12760,12750,215
20240320,135600,6445422230,12750,12760,12760,12750,411
20240320,135500,6440181380,12750,12750,12760,12750,484
20240320,135400,6434007780,12760,12750,12760,12750,1078
20240320,135300,6420254740,12760,12750,12760,12750,721
20240320,135200,6411061400,12750,12750,12760,12750,688
20240320,135100,6402287800,12750,12750,12760,12750,16535
20240320,135000,6191466010,12750,12750,12760,12750,3059
20240320,134900,6152463610,12750,12750,12760,12750,565
20240320,134800,6145255670,12750,12750,12750,12750,444
20240320,134700,6139594670,12750,12760,12760,12750,395
20240320,134600,6134558320,12750,12750,12760,12750,892
20240320,134500,6123183610,12750,12750,12760,12750,423
20240320,134400,6117789850,12750,12750,12760,12750,390
20240320,134300,6112817300,12760,12760,12760,12750,267
20240320,134200,6109410630,12760,12750,12760,12750,323
20240320,134100,6105290730,12750,12750,12750,12750,260
20240320,134000,6101975730,12760,12750,12760,12750,223
20240320,133900,6099131920,12760,12750,12760,12750,237
20240320,133800,6096109060,12750,12750,12750,12750,145
20240320,133700,6094260310,12750,12750,12750,12750,264
20240320,133600,6090894310,12760,12750,12760,12750,371
20240320,133500,6086162550,12750,12760,12760,12750,1368
20240320,133400,6068720220,12750,12750,12750,12750,438
20240320,133300,6063135720,12760,12750,12760,12750,112
20240320,133200,6061706670,12750,12750,12760,12750,134
20240320,133100,6059997470,12750,12750,12760,12750,402
20240320,133000,6054871850,12760,12750,12760,12750,18
20240320,132900,6054642290,12760,12750,12760,12750,431
20240320,132800,6049144510,12750,12750,12760,12750,1596
20240320,132700,6028795250,12750,12760,12760,12750,167
20240320,132600,6026665850,12750,12760,12760,12750,350
20240320,132500,6022201500,12750,12760,12760,12750,206
20240320,132400,6019572980,12750,12760,12760,12750,165
20240320,132300,6017467840,12760,12750,12760,12750,247
20240320,132200,6014317370,12750,12750,12760,12750,339
20240320,132100,6009994250,12760,12760,12760,12750,500
20240320,132000,6003618020,12760,12750,12760,12750,1258
20240320,131900,5987567350,12750,12760,12760,12750,892
20240320,131800,5976193850,12750,12750,12760,12750,466
20240320,131700,5970250270,12760,12750,12760,12750,278
20240320,131600,5966704260,12760,12750,12760,12750,99
20240320,131500,5965441930,12760,12760,12760,12750,224
20240320,131400,5962584420,12750,12750,12760,12750,240
20240320,131300,5959524400,12750,12750,12760,12750,1516
20240320,131200,5940194400,12750,12750,12760,12750,581
20240320,131100,5932786330,12750,12750,12760,12750,1015
20240320,131000,5919838770,12760,12750,12760,12750,276
20240320,130900,5916318140,12750,12750,12750,12750,108
20240320,130800,5914941140,12750,12750,12750,12750,143
20240320,130700,5913117890,12750,12760,12760,12750,1362
20240320,130600,5895751180,12750,12750,12750,12750,164
20240320,130500,5893660180,12750,12750,12760,12750,795
20240320,130400,5883520150,12760,12750,12760,12750,266
20240320,130300,5880126650,12750,12750,12760,12750,503
20240320,130200,5873713240,12750,12750,12750,12750,252
20240320,130100,5870500240,12750,12750,12760,12750,161
20240320,130000,5868447260,12750,12750,12760,12750,1271
20240320,125900,5852241010,12750,12760,12760,12750,122
20240320,125800,5850685460,12760,12750,12760,12750,392
20240320,125700,5845686720,12750,12750,12760,12750,1168
20240320,125600,5830793690,12760,12750,12760,12750,355
20240320,125500,5826267340,12750,12750,12750,12750,2326
20240320,125400,5796610840,12750,12760,12760,12750,2788
20240320,125300,5761061620,12760,12750,12760,12750,2720
20240320,125200,5726356620,12750,12760,12760,12750,225
20240320,125100,5723487230,12760,12760,12760,12750,520
20240320,125000,5716854060,12750,12750,12760,12750,396
20240320,124900,5711804920,12750,12760,12760,12750,95
20240320,124800,5710593170,12750,12750,12760,12750,698
20240320,124700,5701690640,12760,12760,12760,12750,303
20240320,124600,5697825510,12760,12760,12760,12750,320
20240320,124500,5693743800,12750,12750,12760,12750,649
20240320,124400,5685468250,12750,12750,12760,12750,943
20240320,124300,5673440420,12750,12760,12760,12750,832
20240320,124200,5662831740,12760,12750,12760,12750,533
20240320,124100,5656031770,12760,12750,12760,12750,400
20240320,124000,5650928790,12750,12750,12750,12750,68
20240320,123900,5650061790,12750,12750,12760,12750,213
20240320,123800,5647345780,12750,12760,12760,12750,360
20240320,123700,5642754150,12760,12760,12760,12750,345
20240320,123600,5638354320,12760,12750,12760,12750,168
20240320,123500,5636212290,12750,12760,12760,12750,297
20240320,123400,5632424970,12750,12750,12760,12750,1550
20240320,123300,5612662460,12760,12750,12760,12750,942
20240320,123200,5600651860,12750,12750,12750,12750,456
20240320,123100,5594837860,12750,12750,12750,12750,184
20240320,123000,5592491860,12750,12760,12760,12750,251
20240320,122900,5589290930,12760,12750,12760,12750,436
20240320,122800,5583730060,12750,12750,12750,12740,259
20240320,122700,5580428930,12750,12750,12750,12740,356
20240320,122600,5575889970,12750,12750,12750,12740,349
20240320,122500,5571442840,12750,12740,12750,12740,350
20240320,122400,5566981400,12750,12750,12760,12750,314
20240320,122300,5562976900,12750,12750,12750,12740,598
20240320,122200,5555354790,12750,12750,12760,12740,1704
20240320,122100,5533627990,12750,12750,12750,12740,644
20240320,122000,5525418450,12750,12740,12760,12740,1960
20240320,121900,5500429040,12750,12750,12750,12740,660
20240320,121800,5492016460,12750,12750,12750,12740,375
20240320,121700,5487236090,12740,12750,12750,12740,122
20240320,121600,5485680870,12740,12750,12750,12740,586
20240320,121500,5478214870,12740,12740,12750,12740,450
20240320,121400,5472479730,12750,12750,12750,12740,3459
20240320,121300,5428387930,12750,12750,12750,12740,613
20240320,121200,5420573380,12740,12750,12750,12740,119
20240320,121100,5419057230,12750,12750,12750,12740,1327
20240320,121000,5402150120,12750,12750,12750,12740,430
20240320,120900,5396668500,12750,12750,12760,12750,3484
20240320,120800,5352247490,12740,12750,12750,12740,963
20240320,120700,5339969740,12750,12760,12760,12740,1585
20240320,120600,5319760990,12750,12750,12750,12750,1843
20240320,120500,5296262740,12750,12750,12750,12740,1475
20240320,120400,5277459330,12750,12740,12750,12740,1935
20240320,120300,5252792840,12750,12750,12760,12740,28906
20240320,120200,4884243080,12750,12750,12760,12750,198
20240320,120100,4881718540,12750,12750,12760,12750,9719
20240320,120000,4757800750,12750,12750,12760,12750,97
20240320,115900,4756563960,12750,12760,12760,12750,166
20240320,115800,4754447300,12750,12760,12760,12750,1003
20240320,115700,4741657640,12760,12750,12760,12750,264
20240320,115600,4738289370,12750,12760,12760,12750,265
20240320,115500,4734910360,12750,12750,12760,12750,234
20240320,115400,4731925930,12760,12750,12760,12750,663
20240320,115300,4723472260,12750,12750,12760,12750,254
20240320,115200,4720233750,12760,12750,12760,12750,329
20240320,115100,4716037430,12760,12750,12760,12750,562
20240320,115000,4708871610,12760,12750,12760,12750,19
20240320,114900,4708629310,12750,12750,12760,12750,3741
20240320,114800,4660931350,12750,12760,12760,12750,1049
20240320,114700,4647550590,12760,12760,12760,12750,331
20240320,114600,4643327170,12760,12760,12760,12750,1353
20240320,114500,4626065400,12760,12760,12760,12750,314
20240320,114400,4622060320,12760,12760,12760,12750,1888
20240320,114300,4597982870,12750,12760,12760,12750,319
20240320,114200,4593914940,12760,12750,12760,12750,1954
20240320,114100,4568982500,12750,12760,12760,12750,663
20240320,114000,4560527190,12750,12750,12760,12750,2843
20240320,113900,4524260160,12760,12750,12760,12750,4779
20240320,113800,4463306020,12750,12750,12760,12750,2070
20240320,113700,4436912710,12760,12760,12760,12750,3152
20240320,113600,4396724580,12760,12760,12760,12750,632
20240320,113500,4388663850,12760,12750,12760,12750,23918
20240320,113400,4083475080,12760,12750,12760,12750,953
20240320,113300,4071323210,12750,12750,12760,12750,898
20240320,113200,4059873680,12750,12750,12760,12750,960
20240320,113100,4047630840,12760,12760,12760,12750,708
20240320,113000,4038599620,12760,12750,12760,12750,371
20240320,112900,4033869310,12750,12750,12760,12750,392
20240320,112800,4028870310,12750,12760,12760,12750,341
20240320,112700,4024522390,12750,12750,12760,12750,423
20240320,112600,4019128020,12750,12760,12760,12750,1526
20240320,112500,3999663360,12760,12750,12760,12750,546
20240320,112400,3992701720,12760,12750,12760,12750,243
20240320,112300,3989602540,12760,12760,12760,12750,185
20240320,112200,3987242200,12750,12750,12760,12750,108
20240320,112100,3985865150,12750,12750,12760,12750,5075
20240320,112000,3921158360,12750,12750,12750,12750,580
20240320,111900,3913763360,12750,12760,12760,12750,832
20240320,111800,3903154530,12760,12760,12760,12750,773
20240320,111700,3893295660,12760,12760,12760,12750,702
20240320,111600,3884338670,12750,12750,12760,12750,748
20240320,111500,3874797330,12750,12750,12760,12750,1021
20240320,111400,3861778970,12750,12750,12760,12750,613
20240320,111300,3853962910,12750,12750,12760,12750,938
20240320,111200,3842003360,12750,12750,12760,12750,613
20240320,111100,3834187540,12750,12760,12760,12750,1439
20240320,111000,3815839470,12750,12760,12760,12750,7998
20240320,110900,3713864840,12750,12750,12760,12750,8251
20240320,110800,3608664390,12750,12750,12760,12750,2164
20240320,110700,3581071570,12760,12760,12760,12750,394
20240320,110600,3576046780,12760,12750,12760,12750,650
20240320,110500,3567757170,12750,12750,12760,12750,489
20240320,110400,3561520190,12750,12750,12760,12750,647
20240320,110300,3553266380,12750,12760,12760,12750,374
20240320,110200,3548496710,12760,12750,12760,12750,1163
20240320,110100,3533667890,12750,12760,12760,12750,3889
20240320,110000,3484082820,12760,12750,12760,12750,8374
20240320,105900,3377233850,12750,12760,12760,12750,176
20240320,105800,3374989630,12750,12750,12760,12750,1796
20240320,105700,3352090570,12750,12760,12760,12750,5552
20240320,105600,3281302130,12750,12750,12760,12750,813
20240320,105500,3270935770,12750,12760,12760,12750,985
20240320,105400,3258370250,12760,12750,12760,12750,217
20240320,105300,3255603000,12760,12760,12760,12750,4313
20240320,105200,3200611800,12750,12760,12760,12750,2030
20240320,105100,3174729230,12760,12760,12760,12750,514
20240320,105000,3168175430,12760,12750,12760,12750,7657
20240320,104900,3070540730,12750,12750,12760,12750,1771
20240320,104800,3047959840,12750,12750,12760,12750,513
20240320,104700,3041418750,12750,12760,12760,12750,181
20240320,104600,3039110110,12750,12750,12760,12750,6187
20240320,104500,2960225600,12760,12750,12760,12750,232
20240320,104400,2957266040,12760,12750,12760,12750,9558
20240320,104300,2835392960,12750,12760,12760,12750,947
20240320,104200,2823315630,12760,12760,12760,12750,316
20240320,104100,2819285930,12760,12760,12760,12750,1392
20240320,104000,2801535730,12760,12750,12770,12750,1586
20240320,103900,2781298310,12760,12750,12760,12750,3439
20240320,103800,2737417460,12750,12760,12760,12750,327
20240320,103700,2733247480,12750,12760,12760,12750,1588
20240320,103600,2712984830,12760,12770,12770,12760,954
20240320,103500,2700811760,12770,12770,12770,12760,2561
20240320,103400,2668110700,12770,12760,12770,12760,4454
20240320,103300,2611276640,12760,12760,12770,12760,496
20240320,103200,2604946900,12760,12750,12760,12750,494
20240320,103100,2598645700,12760,12760,12760,12760,566
20240320,103000,2591423540,12760,12750,12760,12750,568
20240320,102900,2584179040,12760,12760,12760,12750,1106
20240320,102800,2570069770,12760,12760,12760,12750,648
20240320,102700,2561802470,12760,12760,12760,12750,2267
20240320,102600,2532897420,12750,12760,12760,12750,282
20240320,102500,2529301520,12760,12760,12760,12750,3130
20240320,102400,2489368660,12760,12760,12760,12750,428
20240320,102300,2483908700,12750,12760,12760,12750,1507
20240320,102200,2464681050,12750,12750,12760,12750,478
20240320,102100,2458586030,12750,12760,12760,12750,4025
20240320,102000,2407267020,12760,12760,12760,12750,498
20240320,101900,2400915300,12760,12760,12760,12750,962
20240320,101800,2388647770,12760,12760,12760,12750,2265
20240320,101700,2359767660,12760,12760,12770,12750,3174
20240320,101600,2319267080,12770,12760,12770,12760,27481
20240320,101500,1968601630,12770,12760,12770,12760,7506
20240320,101400,1872819850,12760,12760,12770,12760,548
20240320,101300,1865825670,12760,12770,12770,12760,445
20240320,101200,1860145580,12770,12770,12770,12760,1472
20240320,101100,1841362250,12760,12770,12770,12760,427
20240320,101000,1835913670,12770,12770,12770,12760,728
20240320,100900,1826618430,12770,12770,12770,12760,1555
20240320,100800,1806762760,12770,12770,12770,12760,431
20240320,100700,1801259760,12770,12770,12770,12760,472
20240320,100600,1795236360,12770,12770,12770,12760,1200
20240320,100500,1779913230,12770,12760,12770,12760,704
20240320,100400,1770925240,12760,12770,12770,12760,770
20240320,100300,1761097000,12770,12770,12770,12760,152
20240320,100200,1759156270,12770,12770,12770,12760,643
20240320,100100,1750946680,12770,12760,12770,12760,3972
20240320,100000,1700258090,12770,12770,12770,12760,2574
20240320,095900,1667413130,12760,12760,12770,12760,453
20240320,095800,1661632000,12770,12770,12770,12760,460
20240320,095700,1655761660,12760,12770,12770,12760,1590
20240320,095600,1635473060,12760,12760,12770,12760,1540
20240320,095500,1615822090,12760,12760,12770,12760,92
20240320,095400,1614648070,12760,12770,12770,12760,1515
20240320,095300,1595302150,12770,12770,12770,12760,1327
20240320,095200,1578359210,12770,12770,12770,12760,287
20240320,095100,1574696840,12770,12770,12770,12760,196
20240320,095000,1572194000,12770,12770,12770,12760,4122
20240320,094900,1519558250,12770,12760,12770,12760,267
20240320,094800,1516150400,12760,12760,12770,12760,1390
20240320,094700,1498406470,12770,12770,12770,12760,1375
20240320,094600,1480848630,12770,12760,12770,12760,209
20240320,094500,1478180190,12770,12770,12770,12760,1029
20240320,094400,1465047010,12770,12770,12770,12760,382
20240320,094300,1460168900,12770,12770,12770,12770,556
20240320,094200,1453068780,12770,12770,12770,12770,484
20240320,094100,1446888100,12770,12770,12770,12760,2668
20240320,094000,1412819420,12770,12770,12770,12760,135
20240320,093900,1411095530,12770,12770,12770,12760,1827
20240320,093800,1387775070,12770,12770,12770,12760,570
20240320,093700,1380496200,12770,12770,12770,12760,2264
20240320,093600,1351598120,12770,12770,12770,12760,316
20240320,093500,1347562810,12770,12760,12770,12760,232
20240320,093400,1344600820,12770,12760,12770,12760,530
20240320,093300,1337837460,12760,12770,12780,12760,1578
20240320,093200,1317690110,12770,12770,12780,12770,192
20240320,093100,1315237970,12770,12780,12780,12770,330
20240320,093000,1311023690,12770,12770,12780,12760,5921
20240320,092900,1235465550,12780,12780,12780,12760,922
20240320,092800,1223695170,12780,12770,12780,12770,567
20240320,092700,1216450410,12770,12770,12780,12770,1535
20240320,092600,1196846700,12780,12770,12780,12770,4665
20240320,092500,1137241180,12770,12780,12780,12760,440
20240320,092400,1131622850,12780,12770,12780,12770,10922
20240320,092300,992134400,12770,12760,12770,12760,6148
20240320,092200,913627550,12770,12760,12770,12760,2332
20240320,092100,883870400,12760,12760,12770,12750,2021
20240320,092000,858083600,12760,12760,12760,12750,1133
20240320,091900,843632040,12760,12760,12760,12750,367
20240320,091800,838951570,12750,12770,12770,12750,504
20240320,091700,832520480,12770,12760,12770,12760,10729
20240320,091600,695522020,12760,12760,12770,12750,19774
20240320,091500,443216560,12770,12770,12770,12760,544
20240320,091400,436271230,12770,12770,12780,12760,734
20240320,091300,426897750,12770,12770,12780,12760,1743
20240320,091200,404639610,12770,12770,12780,12760,2356
20240320,091100,374567590,12770,12770,12780,12770,3780
20240320,091000,326281640,12770,12780,12780,12770,3945
20240320,090900,275881890,12780,12780,12780,12770,1620
20240320,090800,255182170,12770,12770,12780,12760,3252
20240320,090700,213660660,12770,12770,12780,12760,233
20240320,090600,210685530,12770,12770,12780,12770,2616
20240320,090500,177278700,12770,12770,12780,12770,430
20240320,090400,171787400,12770,12770,12770,12760,4745
20240320,090300,111204380,12770,12770,12770,12760,850
20240320,090200,100355150,12760,12770,12770,12760,465
20240320,090100,94421050,12770,12760,12770,12760,318
20240320,090000,90362290,12760,12770,12770,12760,7078