KissMeData/088980/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,195600,8428912770,12790,12790,12790,12790,10136
20240325,195500,8428912770,12790,12790,12790,12790,0
20240325,195400,8428912770,12790,12790,12790,12790,0
20240325,195300,8428912770,12790,12790,12790,12790,0
20240325,195200,8428912770,12790,12790,12790,12790,0
20240325,195100,8428912770,12790,12790,12790,12790,0
20240325,195000,8428912770,12790,12790,12790,12790,0
20240325,194900,8428912770,12790,12790,12790,12790,0
20240325,194800,8428912770,12790,12790,12790,12790,0
20240325,194700,8428912770,12790,12790,12790,12790,0
20240325,194600,8428912770,12790,12790,12790,12790,0
20240325,194500,8428912770,12790,12790,12790,12790,0
20240325,194400,8428912770,12790,12790,12790,12790,0
20240325,194300,8428912770,12790,12790,12790,12790,0
20240325,194200,8428912770,12790,12790,12790,12790,0
20240325,194100,8428912770,12790,12790,12790,12790,0
20240325,194000,8428912770,12790,12790,12790,12790,0
20240325,193900,8428912770,12790,12790,12790,12790,0
20240325,193800,8428912770,12790,12790,12790,12790,0
20240325,193700,8428912770,12790,12790,12790,12790,0
20240325,193600,8428912770,12790,12790,12790,12790,0
20240325,193500,8428912770,12790,12790,12790,12790,0
20240325,193400,8428912770,12790,12790,12790,12790,0
20240325,193300,8428912770,12790,12790,12790,12790,0
20240325,193200,8428912770,12790,12790,12790,12790,0
20240325,193100,8428912770,12790,12790,12790,12790,0
20240325,193000,8428912770,12790,12790,12790,12790,0
20240325,192900,8428912770,12790,12790,12790,12790,0
20240325,192800,8428912770,12790,12790,12790,12790,0
20240325,192700,8428912770,12790,12790,12790,12790,0
20240325,192600,8428912770,12790,12790,12790,12790,10136
20240325,192500,8428912770,12790,12790,12790,12790,0
20240325,192400,8428912770,12790,12790,12790,12790,0
20240325,192300,8428912770,12790,12790,12790,12790,0
20240325,192200,8428912770,12790,12790,12790,12790,0
20240325,192100,8428912770,12790,12790,12790,12790,0
20240325,192000,8428912770,12790,12790,12790,12790,0
20240325,191900,8428912770,12790,12790,12790,12790,0
20240325,191800,8428912770,12790,12790,12790,12790,0
20240325,191700,8428912770,12790,12790,12790,12790,0
20240325,191600,8428912770,12790,12790,12790,12790,0
20240325,191500,8428912770,12790,12790,12790,12790,0
20240325,191400,8428912770,12790,12790,12790,12790,0
20240325,191300,8428912770,12790,12790,12790,12790,0
20240325,191200,8428912770,12790,12790,12790,12790,0
20240325,191100,8428912770,12790,12790,12790,12790,0
20240325,191000,8428912770,12790,12790,12790,12790,0
20240325,190900,8428912770,12790,12790,12790,12790,0
20240325,190800,8428912770,12790,12790,12790,12790,0
20240325,190700,8428912770,12790,12790,12790,12790,0
20240325,190600,8428912770,12790,12790,12790,12790,0
20240325,190500,8428912770,12790,12790,12790,12790,0
20240325,190400,8428912770,12790,12790,12790,12790,0
20240325,190300,8428912770,12790,12790,12790,12790,0
20240325,190200,8428912770,12790,12790,12790,12790,0
20240325,190100,8428912770,12790,12790,12790,12790,0
20240325,190000,8428912770,12790,12790,12790,12790,0
20240325,185900,8428912770,12790,12790,12790,12790,0
20240325,185800,8428912770,12790,12790,12790,12790,0
20240325,185700,8428912770,12790,12790,12790,12790,0
20240325,185600,8428912770,12790,12790,12790,12790,10136
20240325,185500,8428912770,12790,12790,12790,12790,0
20240325,185400,8428912770,12790,12790,12790,12790,0
20240325,185300,8428912770,12790,12790,12790,12790,0
20240325,185200,8428912770,12790,12790,12790,12790,0
20240325,185100,8428912770,12790,12790,12790,12790,0
20240325,185000,8428912770,12790,12790,12790,12790,0
20240325,184900,8428912770,12790,12790,12790,12790,0
20240325,184800,8428912770,12790,12790,12790,12790,0
20240325,184700,8428912770,12790,12790,12790,12790,0
20240325,184600,8428912770,12790,12790,12790,12790,0
20240325,184500,8428912770,12790,12790,12790,12790,0
20240325,184400,8428912770,12790,12790,12790,12790,0
20240325,184300,8428912770,12790,12790,12790,12790,0
20240325,184200,8428912770,12790,12790,12790,12790,0
20240325,184100,8428912770,12790,12790,12790,12790,0
20240325,184000,8428912770,12790,12790,12790,12790,0
20240325,183900,8428912770,12790,12790,12790,12790,0
20240325,183800,8428912770,12790,12790,12790,12790,0
20240325,183700,8428912770,12790,12790,12790,12790,0
20240325,183600,8428912770,12790,12790,12790,12790,0
20240325,183500,8428912770,12790,12790,12790,12790,0
20240325,183400,8428912770,12790,12790,12790,12790,0
20240325,183300,8428912770,12790,12790,12790,12790,0
20240325,183200,8428912770,12790,12790,12790,12790,0
20240325,183100,8428912770,12790,12790,12790,12790,0
20240325,183000,8428912770,12790,12790,12790,12790,0
20240325,182900,8428912770,12790,12790,12790,12790,0
20240325,182800,8428912770,12790,12790,12790,12790,0
20240325,182700,8428912770,12790,12790,12790,12790,0
20240325,182600,8428912770,12790,12790,12790,12790,10136
20240325,182500,8428912770,12790,12790,12790,12790,0
20240325,182400,8428912770,12790,12790,12790,12790,0
20240325,182300,8428912770,12790,12790,12790,12790,0
20240325,182200,8428912770,12790,12790,12790,12790,0
20240325,182100,8428912770,12790,12790,12790,12790,0
20240325,182000,8428912770,12790,12790,12790,12790,0
20240325,181900,8428912770,12790,12790,12790,12790,0
20240325,181800,8428912770,12790,12790,12790,12790,0
20240325,181700,8428912770,12790,12790,12790,12790,0
20240325,181600,8428912770,12790,12790,12790,12790,0
20240325,181500,8428912770,12790,12790,12790,12790,0
20240325,181400,8428912770,12790,12790,12790,12790,0
20240325,181300,8428912770,12790,12790,12790,12790,0
20240325,181200,8428912770,12790,12790,12790,12790,0
20240325,181100,8428912770,12790,12790,12790,12790,0
20240325,181000,8428912770,12790,12790,12790,12790,0
20240325,180900,8428912770,12790,12790,12790,12790,0
20240325,180800,8428912770,12790,12790,12790,12790,0
20240325,180700,8428912770,12790,12790,12790,12790,0
20240325,180600,8428912770,12790,12790,12790,12790,0
20240325,180500,8428912770,12790,12790,12790,12790,0
20240325,180400,8428912770,12790,12790,12790,12790,0
20240325,180300,8428912770,12790,12790,12790,12790,0
20240325,180200,8428912770,12790,12790,12790,12790,0
20240325,180100,8428912770,12790,12790,12790,12790,0
20240325,180000,8428912770,12790,12790,12790,12790,0
20240325,175900,8428912770,12790,12790,12790,12790,0
20240325,175800,8428912770,12790,12790,12790,12790,0
20240325,175700,8428912770,12790,12790,12790,12790,0
20240325,175600,8428912770,12790,12790,12790,12790,10136
20240325,175500,8428912770,12790,12790,12790,12790,0
20240325,175400,8428912770,12790,12790,12790,12790,0
20240325,175300,8428912770,12790,12790,12790,12790,0
20240325,175200,8428912770,12790,12790,12790,12790,0
20240325,175100,8428912770,12790,12790,12790,12790,0
20240325,175000,8428912770,12790,12790,12790,12790,0
20240325,174900,8428912770,12790,12790,12790,12790,0
20240325,174800,8428912770,12790,12790,12790,12790,0
20240325,174700,8428912770,12790,12790,12790,12790,0
20240325,174600,8428912770,12790,12790,12790,12790,0
20240325,174500,8428912770,12790,12790,12790,12790,0
20240325,174400,8428912770,12790,12790,12790,12790,0
20240325,174300,8428912770,12790,12790,12790,12790,0
20240325,174200,8428912770,12790,12790,12790,12790,0
20240325,174100,8428912770,12790,12790,12790,12790,0
20240325,174000,8428912770,12790,12790,12790,12790,0
20240325,173900,8428912770,12790,12790,12790,12790,0
20240325,173800,8428912770,12790,12790,12790,12790,0
20240325,173700,8428912770,12790,12790,12790,12790,0
20240325,173600,8428912770,12790,12790,12790,12790,0
20240325,173500,8428912770,12790,12790,12790,12790,0
20240325,173400,8428912770,12790,12790,12790,12790,0
20240325,173300,8428912770,12790,12790,12790,12790,0
20240325,173200,8428912770,12790,12790,12790,12790,0
20240325,173100,8428912770,12790,12790,12790,12790,0
20240325,173000,8428912770,12790,12790,12790,12790,0
20240325,172900,8428912770,12790,12790,12790,12790,0
20240325,172800,8428912770,12790,12790,12790,12790,0
20240325,172700,8428912770,12790,12790,12790,12790,0
20240325,172600,8428912770,12790,12790,12790,12790,10136
20240325,172500,8428912770,12790,12790,12790,12790,0
20240325,172400,8428912770,12790,12790,12790,12790,0
20240325,172300,8428912770,12790,12790,12790,12790,0
20240325,172200,8428912770,12790,12790,12790,12790,0
20240325,172100,8428912770,12790,12790,12790,12790,0
20240325,172000,8428912770,12790,12790,12790,12790,0
20240325,171900,8428912770,12790,12790,12790,12790,0
20240325,171800,8428912770,12790,12790,12790,12790,0
20240325,171700,8428912770,12790,12790,12790,12790,0
20240325,171600,8428912770,12790,12790,12790,12790,0
20240325,171500,8428912770,12790,12790,12790,12790,0
20240325,171400,8428912770,12790,12790,12790,12790,0
20240325,171300,8428912770,12790,12790,12790,12790,0
20240325,171200,8428912770,12790,12790,12790,12790,0
20240325,171100,8428912770,12790,12790,12790,12790,0
20240325,171000,8428912770,12790,12790,12790,12790,0
20240325,170900,8428912770,12790,12790,12790,12790,0
20240325,170800,8428912770,12790,12790,12790,12790,0
20240325,170700,8428912770,12790,12790,12790,12790,0
20240325,170600,8428912770,12790,12790,12790,12790,0
20240325,170500,8428912770,12790,12790,12790,12790,0
20240325,170400,8428912770,12790,12790,12790,12790,0
20240325,170300,8428912770,12790,12790,12790,12790,0
20240325,170200,8428912770,12790,12790,12790,12790,0
20240325,170100,8428912770,12790,12790,12790,12790,0
20240325,170000,8428912770,12790,12790,12790,12790,0
20240325,165900,8428912770,12790,12790,12790,12790,0
20240325,165800,8428912770,12790,12790,12790,12790,0
20240325,165700,8428912770,12790,12790,12790,12790,0
20240325,165600,8428912770,12790,12790,12790,12790,10136
20240325,165500,8428912770,12790,12790,12790,12790,0
20240325,165400,8428912770,12790,12790,12790,12790,0
20240325,165300,8428912770,12790,12790,12790,12790,0
20240325,165200,8428912770,12790,12790,12790,12790,0
20240325,165100,8428912770,12790,12790,12790,12790,0
20240325,165000,8428912770,12790,12790,12790,12790,0
20240325,164900,8428912770,12790,12790,12790,12790,0
20240325,164800,8428912770,12790,12790,12790,12790,0
20240325,164700,8428912770,12790,12790,12790,12790,0
20240325,164600,8428912770,12790,12790,12790,12790,0
20240325,164500,8428912770,12790,12790,12790,12790,0
20240325,164400,8428912770,12790,12790,12790,12790,0
20240325,164300,8428912770,12790,12790,12790,12790,0
20240325,164200,8428912770,12790,12790,12790,12790,0
20240325,164100,8428912770,12790,12790,12790,12790,0
20240325,164000,8428912770,12790,12790,12790,12790,0
20240325,163900,8428912770,12790,12790,12790,12790,0
20240325,163800,8428912770,12790,12790,12790,12790,0
20240325,163700,8428912770,12790,12790,12790,12790,0
20240325,163600,8428912770,12790,12790,12790,12790,0
20240325,163500,8428912770,12790,12790,12790,12790,0
20240325,163400,8428912770,12790,12790,12790,12790,0
20240325,163300,8428912770,12790,12790,12790,12790,0
20240325,163200,8428912770,12790,12790,12790,12790,0
20240325,163100,8428912770,12790,12790,12790,12790,0
20240325,163000,8428912770,12790,12790,12790,12790,0
20240325,162900,8428912770,12790,12790,12790,12790,0
20240325,162800,8428912770,12790,12790,12790,12790,0
20240325,162700,8428912770,12790,12790,12790,12790,0
20240325,162600,8428912770,12790,12790,12790,12790,10136
20240325,162500,8428912770,12790,12790,12790,12790,0
20240325,162400,8428912770,12790,12790,12790,12790,0
20240325,162300,8428912770,12790,12790,12790,12790,0
20240325,162200,8428912770,12790,12790,12790,12790,0
20240325,162100,8428912770,12790,12790,12790,12790,0
20240325,162000,8428912770,12790,12790,12790,12790,0
20240325,161900,8428912770,12790,12790,12790,12790,0
20240325,161800,8428912770,12790,12790,12790,12790,0
20240325,161700,8428912770,12790,12790,12790,12790,0
20240325,161600,8428912770,12790,12790,12790,12790,0
20240325,161500,8428912770,12790,12790,12790,12790,0
20240325,161400,8428912770,12790,12790,12790,12790,0
20240325,161300,8428912770,12790,12790,12790,12790,0
20240325,161200,8428912770,12790,12790,12790,12790,0
20240325,161100,8428912770,12790,12790,12790,12790,0
20240325,161000,8428912770,12790,12790,12790,12790,0
20240325,160900,8428912770,12790,12790,12790,12790,0
20240325,160800,8428912770,12790,12790,12790,12790,0
20240325,160700,8428912770,12790,12790,12790,12790,0
20240325,160600,8428912770,12790,12790,12790,12790,0
20240325,160500,8428912770,12790,12790,12790,12790,0
20240325,160400,8428912770,12790,12790,12790,12790,0
20240325,160300,8428912770,12790,12790,12790,12790,0
20240325,160200,8428912770,12790,12790,12790,12790,0
20240325,160100,8428912770,12790,12790,12790,12790,0
20240325,160000,8428912770,12790,12790,12790,12790,0
20240325,155900,8428912770,12790,12790,12790,12790,0
20240325,155800,8428912770,12790,12790,12790,12790,0
20240325,155700,8428912770,12790,12790,12790,12790,0
20240325,155600,8428912770,12790,12790,12790,12790,10136
20240325,155500,8428912770,12790,12790,12790,12790,0
20240325,155400,8428912770,12790,12790,12790,12790,0
20240325,155300,8428912770,12790,12790,12790,12790,0
20240325,155200,8428912770,12790,12790,12790,12790,0
20240325,155100,8428912770,12790,12790,12790,12790,0
20240325,155000,8428912770,12790,12790,12790,12790,0
20240325,154900,8428912770,12790,12790,12790,12790,0
20240325,154800,8428912770,12790,12790,12790,12790,0
20240325,154700,8428912770,12790,12790,12790,12790,0
20240325,154600,8428912770,12790,12790,12790,12790,0
20240325,154500,8428912770,12790,12790,12790,12790,0
20240325,154400,8428912770,12790,12790,12790,12790,0
20240325,154300,8428912770,12790,12790,12790,12790,0
20240325,154200,8428912770,12790,12790,12790,12790,0
20240325,154100,8428912770,12790,12790,12790,12790,0
20240325,154000,8428912770,12790,12790,12790,12790,0
20240325,153900,8428912770,12790,12790,12790,12790,0
20240325,153800,8428912770,12790,12790,12790,12790,0
20240325,153700,8428912770,12790,12790,12790,12790,0
20240325,153600,8428912770,12790,12790,12790,12790,0
20240325,153500,8428912770,12790,12790,12790,12790,0
20240325,153400,8428912770,12790,12790,12790,12790,0
20240325,153300,8428912770,12790,12790,12790,12790,0
20240325,153200,8428912770,12790,12790,12790,12790,0
20240325,153100,8428912770,12790,12790,12790,12790,0
20240325,153000,8428912770,12790,12790,12790,12790,10136
20240325,152900,8299273330,12790,12790,12790,12790,0
20240325,152800,8299273330,12790,12790,12790,12790,0
20240325,152700,8299273330,12790,12790,12790,12790,0
20240325,152600,8299273330,12790,12790,12790,12790,0
20240325,152500,8299273330,12790,12790,12790,12790,0
20240325,152400,8299273330,12790,12790,12790,12790,0
20240325,152300,8299273330,12790,12790,12790,12790,0
20240325,152200,8299273330,12790,12790,12790,12790,0
20240325,152100,8299273330,12790,12790,12790,12790,0
20240325,152000,8299273330,12790,12790,12790,12790,0
20240325,151900,8299273330,12790,12790,12790,12780,1732
20240325,151800,8277126650,12780,12780,12790,12780,1305
20240325,151700,8260448320,12780,12780,12790,12780,939
20240325,151600,8248446330,12780,12780,12790,12780,854
20240325,151500,8237532170,12780,12780,12790,12780,1191
20240325,151400,8222310820,12780,12780,12790,12780,1352
20240325,151300,8205032250,12790,12780,12790,12780,961
20240325,151200,8192750440,12790,12790,12790,12780,2914
20240325,151100,8155502040,12790,12780,12790,12780,2571
20240325,151000,8122637870,12790,12780,12790,12780,294
20240325,150900,8118880330,12790,12790,12790,12780,1629
20240325,150800,8098056670,12780,12780,12790,12780,1859
20240325,150700,8074298550,12790,12790,12790,12780,1799
20240325,150600,8051303470,12790,12780,12790,12780,1424
20240325,150500,8033101620,12790,12780,12790,12780,1829
20240325,150400,8009726430,12790,12780,12790,12780,200
20240325,150300,8007170340,12790,12780,12790,12780,2045
20240325,150200,7981029470,12780,12780,12790,12780,496
20240325,150100,7974690180,12790,12780,12790,12780,4459
20240325,150000,7917677070,12790,12780,12790,12780,1306
20240325,145900,7900986290,12780,12780,12790,12780,1283
20240325,145800,7884589050,12780,12780,12790,12780,1043
20240325,145700,7871259450,12780,12790,12790,12780,1236
20240325,145600,7855458040,12790,12780,12790,12780,1452
20240325,145500,7836897340,12790,12790,12790,12780,303
20240325,145400,7833024700,12790,12790,12790,12780,1196
20240325,145300,7817739110,12790,12780,12790,12780,1308
20240325,145200,7801012360,12780,12780,12790,12780,1130
20240325,145100,7786569880,12780,12780,12790,12780,516
20240325,145000,7779973860,12780,12780,12790,12780,1031
20240325,144900,7766797430,12790,12780,12790,12780,723
20240325,144800,7757555070,12780,12780,12790,12780,1648
20240325,144700,7736493600,12780,12780,12790,12780,456
20240325,144600,7730664500,12790,12780,12790,12780,1277
20240325,144500,7714344060,12780,12780,12790,12780,288
20240325,144400,7710663270,12780,12780,12790,12780,1495
20240325,144300,7691553170,12780,12780,12780,12770,397
20240325,144200,7686479890,12780,12780,12780,12770,2428
20240325,144100,7655450160,12780,12780,12790,12770,1034
20240325,144000,7642243090,12780,12780,12790,12770,481
20240325,143900,7636097420,12770,12770,12770,12770,933
20240325,143800,7624183010,12770,12770,12780,12770,1377
20240325,143700,7606587420,12780,12780,12780,12780,2231
20240325,143600,7578075240,12770,12780,12780,12770,10766
20240325,143500,7440498540,12770,12770,12780,12770,15275
20240325,143400,7245307080,12770,12770,12780,12770,216
20240325,143300,7242548630,12770,12770,12780,12770,1083
20240325,143200,7228718290,12770,12770,12780,12770,88
20240325,143100,7227594520,12770,12770,12780,12770,1100
20240325,143000,7213547010,12770,12780,12780,12770,1224
20240325,142900,7197914790,12770,12770,12780,12770,9519
20240325,142800,7076279290,12780,12770,12780,12770,236
20240325,142700,7073265370,12770,12770,12770,12770,1459
20240325,142600,7054633940,12770,12770,12780,12760,4141
20240325,142500,7001761570,12780,12780,12780,12770,1847
20240325,142400,6978172500,12780,12770,12780,12770,1985
20240325,142300,6952822620,12780,12770,12780,12770,373
20240325,142200,6948058220,12770,12770,12780,12770,893
20240325,142100,6936654600,12770,12770,12780,12770,323
20240325,142000,6932528880,12780,12770,12780,12770,1550
20240325,141900,6912729820,12770,12770,12780,12770,671
20240325,141800,6904161120,12770,12780,12780,12770,1433
20240325,141700,6885860870,12770,12770,12780,12770,2624
20240325,141600,6852352320,12780,12770,12780,12770,980
20240325,141500,6839837310,12770,12770,12770,12770,695
20240325,141400,6830962160,12770,12770,12780,12770,1552
20240325,141300,6811142460,12780,12780,12780,12770,260
20240325,141200,6807821570,12780,12770,12780,12770,1225
20240325,141100,6792178090,12770,12770,12780,12770,313
20240325,141000,6788181050,12770,12780,12780,12770,1473
20240325,140900,6769370460,12780,12770,12780,12770,939
20240325,140800,6757379380,12770,12770,12780,12770,1218
20240325,140700,6741822510,12780,12770,12780,12760,2949
20240325,140600,6704173130,12770,12770,12770,12770,4583
20240325,140500,6645648220,12770,12770,12770,12770,1392
20240325,140400,6627872380,12770,12770,12770,12770,1304
20240325,140300,6611220300,12770,12770,12780,12770,1504
20240325,140200,6592013930,12770,12770,12770,12770,159
20240325,140100,6589983500,12770,12770,12770,12770,1315
20240325,140000,6573190950,12780,12770,12780,12770,465
20240325,135900,6567252580,12770,12770,12780,12770,1517
20240325,135800,6547875690,12780,12780,12780,12770,230
20240325,135700,6544938290,12780,12770,12780,12770,2929
20240325,135600,6507534620,12780,12770,12780,12770,10525
20240325,135500,6373129790,12770,12770,12780,12770,2021
20240325,135400,6347321420,12770,12770,12780,12770,1441
20240325,135300,6328914950,12780,12770,12780,12770,465
20240325,135200,6322974780,12780,12770,12780,12770,1723
20240325,135100,6300968200,12780,12770,12780,12770,358
20240325,135000,6296396310,12770,12770,12780,12770,1145
20240325,134900,6281774450,12770,12770,12770,12770,208
20240325,134800,6279118290,12770,12770,12780,12770,967
20240325,134700,6266769590,12780,12770,12780,12770,328
20240325,134600,6262580250,12770,12770,12780,12770,1033
20240325,134500,6249388040,12780,12770,12780,12770,388
20240325,134400,6244432840,12770,12770,12780,12770,3053
20240325,134300,6205446000,12780,12780,12780,12770,461
20240325,134200,6199557830,12770,12770,12780,12770,1233
20240325,134100,6183807640,12770,12770,12780,12770,1703
20240325,134000,6162060310,12770,12770,12770,12770,960
20240325,133900,6149801110,12770,12780,12780,12770,2207
20240325,133800,6121611750,12780,12760,12780,12760,2563
20240325,133700,6088878590,12770,12760,12770,12760,1423
20240325,133600,6070720410,12760,12760,12770,12760,210
20240325,133500,6068040760,12770,12760,12770,12760,1089
20240325,133400,6054144210,12770,12770,12780,12760,2040
20240325,133300,6028081160,12770,12760,12770,12760,1037
20240325,133200,6014848140,12770,12760,12770,12760,591
20240325,133100,6007301550,12760,12760,12770,12760,1026
20240325,133000,5994209180,12770,12770,12770,12770,925
20240325,132900,5982396930,12760,12760,12770,12760,1862
20240325,132800,5958637350,12770,12760,12770,12760,651
20240325,132700,5950327700,12770,12770,12770,12760,1437
20240325,132600,5931988110,12760,12760,12770,12760,301
20240325,132500,5928147050,12770,12770,12770,12760,1074
20240325,132400,5914441410,12770,12770,12770,12760,772
20240325,132300,5904586410,12770,12760,12770,12760,1143
20240325,132200,5890001020,12760,12760,12770,12760,963
20240325,132100,5877710940,12770,12770,12770,12760,374
20240325,132000,5872934990,12770,12770,12770,12770,1810
20240325,131900,5849821290,12780,12780,12780,12780,262
20240325,131800,5846472930,12780,12780,12780,12770,1767
20240325,131700,5823908170,12770,12770,12780,12770,76
20240325,131600,5822937410,12780,12770,12780,12770,1225
20240325,131500,5807292990,12780,12770,12780,12770,65
20240325,131400,5806462350,12780,12770,12780,12770,1253
20240325,131300,5790457150,12780,12780,12780,12770,329
20240325,131200,5786255030,12780,12770,12780,12770,744
20240325,131100,5776754120,12770,12770,12770,12770,75
20240325,131000,5775796370,12770,12770,12780,12770,3282
20240325,130900,5733864400,12770,12770,12770,12760,720
20240325,130800,5724673900,12770,12770,12770,12770,1093
20240325,130700,5710716290,12770,12770,12770,12770,398
20240325,130600,5705633830,12770,12770,12780,12770,752
20240325,130500,5696030120,12780,12770,12780,12770,1069
20240325,130400,5682376180,12780,12770,12780,12770,88
20240325,130300,5681251890,12770,12780,12780,12770,2429
20240325,130200,5650231660,12780,12770,12780,12770,91
20240325,130100,5649069200,12770,12770,12780,12770,5142
20240325,130000,5583405110,12780,12770,12780,12770,1485
20240325,125900,5564441580,12770,12760,12770,12760,914
20240325,125800,5552777730,12770,12770,12770,12760,955
20240325,125700,5540582450,12760,12770,12770,12760,1513
20240325,125600,5521268920,12770,12760,12770,12760,2627
20240325,125500,5487746970,12770,12770,12770,12760,2031
20240325,125400,5461820550,12760,12760,12770,12760,82
20240325,125300,5460773450,12770,12760,12770,12760,1013
20240325,125200,5447846360,12770,12770,12770,12770,1431
20240325,125100,5429572490,12760,12760,12770,12760,1477
20240325,125000,5410719720,12770,12760,12770,12760,312
20240325,124900,5406737050,12760,12770,12770,12760,755
20240325,124800,5397103120,12770,12770,12770,12760,778
20240325,124700,5387175540,12770,12760,12770,12760,584
20240325,124600,5379723500,12770,12760,12770,12760,1997
20240325,124500,5354229530,12760,12760,12760,12760,345
20240325,124400,5349827330,12760,12770,12770,12760,1022
20240325,124300,5336784890,12770,12770,12770,12760,392
20240325,124200,5331780060,12770,12760,12770,12760,1830
20240325,124100,5308423900,12760,12760,12770,12760,364
20240325,124000,5303779090,12760,12770,12770,12760,1040
20240325,123900,5290505740,12770,12770,12770,12770,394
20240325,123800,5285474360,12770,12760,12770,12760,1417
20240325,123700,5267389640,12770,12770,12770,12760,404
20240325,123600,5262231090,12770,12760,12770,12760,1529
20240325,123500,5242713240,12770,12760,12770,12760,346
20240325,123400,5238296710,12760,12760,12770,12760,1180
20240325,123300,5223238080,12770,12770,12770,12760,1050
20240325,123200,5209839160,12770,12770,12770,12760,391
20240325,123100,5204847830,12770,12760,12770,12760,1634
20240325,123000,5183989120,12760,12770,12770,12760,498
20240325,122900,5177630900,12770,12760,12770,12760,836
20240325,122800,5166963120,12760,12760,12770,12760,895
20240325,122700,5155542570,12770,12760,12770,12760,760
20240325,122600,5145844820,12760,12760,12770,12760,981
20240325,122500,5133318140,12770,12760,12770,12760,889
20240325,122400,5121974030,12770,12770,12770,12770,114
20240325,122300,5120518250,12760,12770,12780,12760,619
20240325,122200,5112612780,12770,12770,12780,12770,680
20240325,122100,5103922890,12780,12770,12780,12770,764
20240325,122000,5094166590,12770,12760,12770,12760,1479
20240325,121900,5075280310,12770,12770,12770,12760,856
20240325,121800,5064356890,12760,12770,12770,12760,300
20240325,121700,5060528720,12760,12760,12770,12760,949
20240325,121600,5048418860,12760,12760,12770,12760,1285
20240325,121500,5032020700,12770,12770,12770,12770,905
20240325,121400,5020463850,12770,12760,12770,12760,2299
20240325,121300,4991114750,12760,12770,12770,12760,805
20240325,121200,4980834940,12770,12770,12780,12770,449
20240325,121100,4975101200,12780,12770,12780,12770,1021
20240325,121000,4962059120,12770,12780,12780,12770,809
20240325,120900,4951727590,12780,12770,12780,12770,15
20240325,120800,4951535940,12770,12770,12780,12770,1236
20240325,120700,4935751570,12770,12770,12780,12770,1857
20240325,120600,4912035600,12770,12770,12780,12770,1078
20240325,120500,4898268170,12770,12770,12780,12770,1766
20240325,120400,4875716240,12780,12780,12780,12770,995
20240325,120300,4863007560,12780,12780,12780,12770,868
20240325,120200,4851917270,12770,12770,12770,12770,793
20240325,120100,4841790660,12770,12770,12770,12770,828
20240325,120000,4831217100,12770,12770,12770,12770,2376
20240325,115900,4800875580,12770,12770,12780,12770,1376
20240325,115800,4783298200,12780,12780,12780,12770,1006
20240325,115700,4770442520,12780,12770,12780,12770,1653
20240325,115600,4749331960,12780,12780,12780,12770,1171
20240325,115500,4734375280,12780,12780,12790,12770,1797
20240325,115400,4711409120,12780,12780,12780,12770,5178
20240325,115300,4645244280,12770,12770,12780,12770,1811
20240325,115200,4622117680,12770,12770,12770,12770,525
20240325,115100,4615413430,12770,12770,12780,12770,1298
20240325,115000,4598837470,12770,12770,12780,12770,60
20240325,114900,4598071260,12770,12780,12780,12770,3179
20240325,114800,4557451950,12780,12770,12780,12770,16
20240325,114700,4557247620,12770,12770,12780,12770,913
20240325,114600,4545588490,12770,12770,12780,12770,992
20240325,114500,4532919940,12780,12770,12780,12770,3266
20240325,114400,4491190170,12780,12770,12780,12770,886
20240325,114300,4479875020,12770,12780,12780,12770,335
20240325,114200,4475595350,12780,12780,12780,12770,764
20240325,114100,4465838860,12780,12770,12780,12770,208
20240325,114000,4463182000,12780,12770,12780,12770,752
20240325,113900,4453578940,12770,12770,12780,12770,268
20240325,113800,4450156540,12780,12770,12780,12770,1908
20240325,113700,4425780290,12770,12780,12780,12770,177
20240325,113600,4423518240,12770,12770,12770,12770,758
20240325,113500,4413838580,12780,12780,12780,12770,345
20240325,113400,4409430080,12780,12780,12780,12770,1487
20240325,113300,4390433650,12780,12770,12780,12770,509
20240325,113200,4383928970,12780,12770,12780,12770,854
20240325,113100,4373023010,12780,12770,12780,12770,278
20240325,113000,4369470660,12770,12770,12780,12770,761
20240325,112900,4359752590,12770,12780,12790,12770,1074
20240325,112800,4346027040,12790,12770,12790,12770,24833
20240325,112700,4028661020,12770,12760,12770,12760,1682
20240325,112600,4007189290,12770,12770,12770,12760,198
20240325,112500,4004660860,12770,12770,12780,12770,2910
20240325,112400,3967500150,12770,12760,12770,12760,573
20240325,112300,3960182950,12760,12760,12770,12760,2157
20240325,112200,3932659090,12770,12770,12770,12760,1169
20240325,112100,3917734960,12770,12760,12770,12760,1575
20240325,112000,3897629700,12770,12770,12770,12760,684
20240325,111900,3888895690,12760,12770,12770,12760,806
20240325,111800,3878610530,12770,12770,12770,12760,51
20240325,111700,3877959270,12770,12760,12770,12760,1176
20240325,111600,3862950060,12760,12770,12770,12760,207
20240325,111500,3860306770,12760,12770,12770,12760,1704
20240325,111400,3838554210,12770,12760,12770,12760,2671
20240325,111300,3804448550,12760,12770,12770,12760,2286
20240325,111200,3775263800,12770,12770,12770,12760,1385
20240325,111100,3757590480,12770,12760,12770,12760,180
20240325,111000,3755292430,12770,12770,12770,12760,1304
20240325,110900,3738647760,12760,12770,12770,12760,48
20240325,110800,3738034850,12770,12760,12770,12760,1032
20240325,110700,3724864270,12760,12770,12770,12760,934
20240325,110600,3712938830,12770,12770,12770,12760,1298
20240325,110500,3696370820,12770,12770,12770,12760,215
20240325,110400,3693625970,12760,12760,12770,12760,1451
20240325,110300,3675110020,12760,12770,12770,12760,90
20240325,110200,3673960820,12770,12760,12770,12760,926
20240325,110100,3662143720,12770,12780,12780,12770,2631
20240325,110000,3628545820,12780,12780,12780,12770,900
20240325,105900,3617052350,12770,12770,12780,12770,94
20240325,105800,3615851960,12780,12780,12780,12770,958
20240325,105700,3603616310,12780,12770,12780,12770,4950
20240325,105600,3540394710,12770,12770,12780,12770,1281
20240325,105500,3524036020,12780,12770,12780,12770,2427
20240325,105400,3493031610,12780,12780,12780,12770,76
20240325,105300,3492060340,12780,12770,12780,12770,1091
20240325,105200,3478127310,12770,12770,12780,12770,648
20240325,105100,3469851050,12770,12770,12780,12770,1375
20240325,105000,3452290980,12780,12770,12780,12770,960
20240325,104900,3440029750,12780,12780,12780,12770,1056
20240325,104800,3426541510,12780,12780,12780,12770,973
20240325,104700,3414115320,12780,12770,12780,12760,4401
20240325,104600,3357921470,12770,12770,12770,12760,525
20240325,104500,3351217260,12770,12760,12770,12760,4084
20240325,104400,3299073000,12760,12760,12770,12760,1160
20240325,104300,3284270010,12760,12770,12770,12760,1042
20240325,104200,3270971100,12770,12770,12770,12760,406
20240325,104100,3265787220,12760,12770,12770,12760,2516
20240325,104000,3233665800,12770,12770,12770,12760,794
20240325,103900,3223534150,12770,12770,12770,12760,588
20240325,103800,3216025430,12770,12760,12770,12760,848
20240325,103700,3205204400,12770,12770,12770,12770,1308
20240325,103600,3188501240,12770,12770,12770,12760,869
20240325,103500,3177411620,12770,12750,12770,12750,4349
20240325,103400,3121915840,12760,12760,12760,12750,895
20240325,103300,3110503060,12750,12760,12760,12750,191
20240325,103200,3108066110,12760,12750,12760,12750,2055
20240325,103100,3081862460,12760,12760,12760,12750,890
20240325,103000,3070506570,12760,12750,12760,12750,3651
20240325,102900,3023931090,12750,12750,12760,12750,437
20240325,102800,3018355710,12750,12760,12760,12750,1929
20240325,102700,2993759080,12750,12750,12760,12750,1926
20240325,102600,2969200430,12750,12750,12760,12750,2956
20240325,102500,2931489810,12760,12760,12760,12750,273
20240325,102400,2928006340,12760,12760,12760,12750,932
20240325,102300,2916121450,12760,12750,12760,12750,1505
20240325,102200,2896925700,12760,12760,12760,12750,639
20240325,102100,2888773930,12760,12760,12760,12750,2912
20240325,102000,2851624720,12760,12750,12760,12750,1994
20240325,101900,2826195090,12760,12760,12760,12750,2195
20240325,101800,2798202210,12760,12770,12770,12750,6140
20240325,101700,2719856260,12770,12770,12770,12760,8099
20240325,101600,2616511020,12770,12770,12770,12760,791
20240325,101500,2606412160,12770,12760,12770,12760,1548
20240325,101400,2586659350,12770,12760,12770,12760,220
20240325,101300,2583850140,12760,12770,12770,12760,2450
20240325,101200,2552585520,12770,12770,12770,12760,474
20240325,101100,2546534740,12770,12770,12770,12760,4322
20240325,101000,2491352330,12770,12760,12770,12760,983
20240325,100900,2478801090,12770,12760,12770,12760,1112
20240325,100800,2464610120,12770,12760,12770,12760,868
20240325,100700,2453533470,12760,12770,12770,12760,1031
20240325,100600,2440371550,12770,12760,12770,12760,1044
20240325,100500,2427048660,12770,12770,12770,12760,541
20240325,100400,2420142360,12770,12770,12770,12760,2123
20240325,100300,2393040710,12770,12770,12770,12760,763
20240325,100200,2383297290,12760,12770,12770,12760,1477
20240325,100100,2364445460,12770,12770,12770,12760,481
20240325,100000,2358304890,12770,12770,12770,12760,3231
20240325,095900,2317055120,12770,12760,12770,12760,864
20240325,095800,2306022890,12770,12760,12770,12760,2567
20240325,095700,2273257410,12770,12760,12770,12760,398
20240325,095600,2268174960,12760,12770,12770,12760,1274
20240325,095500,2251914200,12770,12770,12770,12770,2308
20240325,095400,2222441040,12770,12770,12770,12760,1521
20240325,095300,2203026100,12770,12770,12770,12760,93
20240325,095200,2201839070,12760,12770,12770,12760,2270
20240325,095100,2172859400,12770,12770,12770,12760,2331
20240325,095000,2143112160,12760,12770,12770,12760,743
20240325,094900,2133624070,12770,12770,12770,12760,3196
20240325,094800,2092818570,12770,12770,12770,12760,404
20240325,094700,2087660110,12770,12770,12770,12760,2436
20240325,094600,2056561740,12770,12770,12770,12760,2143
20240325,094500,2029203390,12770,12770,12770,12760,1160
20240325,094400,2014397600,12770,12770,12770,12770,665
20240325,094300,2005905550,12770,12770,12770,12760,2833
20240325,094200,1969735580,12770,12770,12770,12760,622
20240325,094100,1961794940,12770,12780,12780,12760,1963
20240325,094000,1936735090,12780,12760,12780,12760,4652
20240325,093900,1877328350,12770,12770,12770,12760,3655
20240325,093800,1830662420,12770,12770,12770,12760,3206
20240325,093700,1789722000,12770,12770,12770,12760,1452
20240325,093600,1771189600,12770,12760,12770,12760,1508
20240325,093500,1751941220,12770,12770,12770,12760,1276
20240325,093400,1735652720,12770,12770,12770,12760,1474
20240325,093300,1716843230,12770,12770,12770,12770,1113
20240325,093200,1702630220,12760,12770,12770,12760,1371
20240325,093100,1685134660,12770,12770,12770,12770,341
20240325,093000,1680780090,12770,12770,12770,12760,1088
20240325,092900,1666893920,12760,12770,12770,12760,1017
20240325,092800,1653916860,12770,12770,12770,12760,1338
20240325,092700,1636838010,12770,12760,12770,12760,674
20240325,092600,1628237520,12760,12770,12770,12760,4975
20240325,092500,1564716260,12770,12770,12770,12760,689
20240325,092400,1555919230,12770,12770,12770,12760,1806
20240325,092300,1532864020,12760,12760,12770,12750,3726
20240325,092200,1485320890,12750,12750,12760,12750,4226
20240325,092100,1431430530,12760,12770,12770,12750,1320
20240325,092000,1414587310,12760,12750,12760,12750,23502
20240325,091900,1114712700,12750,12750,12760,12750,4160
20240325,091800,1061666710,12760,12760,12760,12760,66
20240325,091700,1060824550,12760,12760,12760,12750,2118
20240325,091600,1033817150,12760,12750,12760,12750,742
20240325,091500,1024352450,12760,12750,12760,12740,1370
20240325,091400,1006885320,12760,12760,12760,12740,1665
20240325,091300,985655800,12760,12760,12760,12750,7566
20240325,091200,889187040,12760,12760,12760,12750,1181
20240325,091100,874123280,12760,12760,12770,12750,2410
20240325,091000,843371270,12750,12760,12770,12750,5775
20240325,090900,769725190,12760,12760,12770,12750,5539
20240325,090800,699050800,12760,12760,12760,12750,2211
20240325,090700,670838530,12760,12750,12760,12750,1530
20240325,090600,651329160,12750,12760,12760,12740,4533
20240325,090500,593554190,12760,12750,12760,12740,595
20240325,090400,585967540,12750,12750,12760,12740,13302
20240325,090300,416394790,12760,12760,12760,12750,12731
20240325,090200,253957270,12760,12770,12770,12750,3488
20240325,090100,209459500,12760,12770,12770,12760,2351
20240325,090000,179459890,12760,12770,12770,12760,14054