KissMeData/088980/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,193900,7909861190,12830,12830,12830,12830,5881
20240326,193800,7909861190,12830,12830,12830,12830,0
20240326,193700,7909861190,12830,12830,12830,12830,0
20240326,193600,7909861190,12830,12830,12830,12830,0
20240326,193500,7909861190,12830,12830,12830,12830,0
20240326,193400,7909861190,12830,12830,12830,12830,0
20240326,193300,7909861190,12830,12830,12830,12830,0
20240326,193200,7909861190,12830,12830,12830,12830,0
20240326,193100,7909861190,12830,12830,12830,12830,0
20240326,193000,7909861190,12830,12830,12830,12830,0
20240326,192900,7909861190,12830,12830,12830,12830,0
20240326,192800,7909861190,12830,12830,12830,12830,0
20240326,192700,7909861190,12830,12830,12830,12830,0
20240326,192600,7909861190,12830,12830,12830,12830,0
20240326,192500,7909861190,12830,12830,12830,12830,0
20240326,192400,7909861190,12830,12830,12830,12830,0
20240326,192300,7909861190,12830,12830,12830,12830,0
20240326,192200,7909861190,12830,12830,12830,12830,0
20240326,192100,7909861190,12830,12830,12830,12830,0
20240326,192000,7909861190,12830,12830,12830,12830,0
20240326,191900,7909861190,12830,12830,12830,12830,0
20240326,191800,7909861190,12830,12830,12830,12830,0
20240326,191700,7909861190,12830,12830,12830,12830,0
20240326,191600,7909861190,12830,12830,12830,12830,0
20240326,191500,7909861190,12830,12830,12830,12830,0
20240326,191400,7909861190,12830,12830,12830,12830,0
20240326,191300,7909861190,12830,12830,12830,12830,0
20240326,191200,7909861190,12830,12830,12830,12830,0
20240326,191100,7909861190,12830,12830,12830,12830,0
20240326,191000,7909861190,12830,12830,12830,12830,0
20240326,190900,7909861190,12830,12830,12830,12830,5881
20240326,190800,7909861190,12830,12830,12830,12830,0
20240326,190700,7909861190,12830,12830,12830,12830,0
20240326,190600,7909861190,12830,12830,12830,12830,0
20240326,190500,7909861190,12830,12830,12830,12830,0
20240326,190400,7909861190,12830,12830,12830,12830,0
20240326,190300,7909861190,12830,12830,12830,12830,0
20240326,190200,7909861190,12830,12830,12830,12830,0
20240326,190100,7909861190,12830,12830,12830,12830,0
20240326,190000,7909861190,12830,12830,12830,12830,0
20240326,185900,7909861190,12830,12830,12830,12830,0
20240326,185800,7909861190,12830,12830,12830,12830,0
20240326,185700,7909861190,12830,12830,12830,12830,0
20240326,185600,7909861190,12830,12830,12830,12830,0
20240326,185500,7909861190,12830,12830,12830,12830,0
20240326,185400,7909861190,12830,12830,12830,12830,0
20240326,185300,7909861190,12830,12830,12830,12830,0
20240326,185200,7909861190,12830,12830,12830,12830,0
20240326,185100,7909861190,12830,12830,12830,12830,0
20240326,185000,7909861190,12830,12830,12830,12830,0
20240326,184900,7909861190,12830,12830,12830,12830,0
20240326,184800,7909861190,12830,12830,12830,12830,0
20240326,184700,7909861190,12830,12830,12830,12830,0
20240326,184600,7909861190,12830,12830,12830,12830,0
20240326,184500,7909861190,12830,12830,12830,12830,0
20240326,184400,7909861190,12830,12830,12830,12830,0
20240326,184300,7909861190,12830,12830,12830,12830,0
20240326,184200,7909861190,12830,12830,12830,12830,0
20240326,184100,7909861190,12830,12830,12830,12830,0
20240326,184000,7909861190,12830,12830,12830,12830,0
20240326,183900,7909861190,12830,12830,12830,12830,5881
20240326,183800,7909861190,12830,12830,12830,12830,0
20240326,183700,7909861190,12830,12830,12830,12830,0
20240326,183600,7909861190,12830,12830,12830,12830,0
20240326,183500,7909861190,12830,12830,12830,12830,0
20240326,183400,7909861190,12830,12830,12830,12830,0
20240326,183300,7909861190,12830,12830,12830,12830,0
20240326,183200,7909861190,12830,12830,12830,12830,0
20240326,183100,7909861190,12830,12830,12830,12830,0
20240326,183000,7909861190,12830,12830,12830,12830,0
20240326,182900,7909861190,12830,12830,12830,12830,0
20240326,182800,7909861190,12830,12830,12830,12830,0
20240326,182700,7909861190,12830,12830,12830,12830,0
20240326,182600,7909861190,12830,12830,12830,12830,0
20240326,182500,7909861190,12830,12830,12830,12830,0
20240326,182400,7909861190,12830,12830,12830,12830,0
20240326,182300,7909861190,12830,12830,12830,12830,0
20240326,182200,7909861190,12830,12830,12830,12830,0
20240326,182100,7909861190,12830,12830,12830,12830,0
20240326,182000,7909861190,12830,12830,12830,12830,0
20240326,181900,7909861190,12830,12830,12830,12830,0
20240326,181800,7909861190,12830,12830,12830,12830,0
20240326,181700,7909861190,12830,12830,12830,12830,0
20240326,181600,7909861190,12830,12830,12830,12830,0
20240326,181500,7909861190,12830,12830,12830,12830,0
20240326,181400,7909861190,12830,12830,12830,12830,0
20240326,181300,7909861190,12830,12830,12830,12830,0
20240326,181200,7909861190,12830,12830,12830,12830,0
20240326,181100,7909861190,12830,12830,12830,12830,0
20240326,181000,7909861190,12830,12830,12830,12830,0
20240326,180900,7909861190,12830,12830,12830,12830,5881
20240326,180800,7909861190,12830,12830,12830,12830,0
20240326,180700,7909861190,12830,12830,12830,12830,0
20240326,180600,7909861190,12830,12830,12830,12830,0
20240326,180500,7909861190,12830,12830,12830,12830,0
20240326,180400,7909861190,12830,12830,12830,12830,0
20240326,180300,7909861190,12830,12830,12830,12830,0
20240326,180200,7909861190,12830,12830,12830,12830,0
20240326,180100,7909861190,12830,12830,12830,12830,0
20240326,180000,7909861190,12830,12830,12830,12830,0
20240326,175900,7909861190,12830,12830,12830,12830,0
20240326,175800,7909861190,12830,12830,12830,12830,0
20240326,175700,7909861190,12830,12830,12830,12830,0
20240326,175600,7909861190,12830,12830,12830,12830,0
20240326,175500,7909861190,12830,12830,12830,12830,0
20240326,175400,7909861190,12830,12830,12830,12830,0
20240326,175300,7909861190,12830,12830,12830,12830,0
20240326,175200,7909861190,12830,12830,12830,12830,0
20240326,175100,7909861190,12830,12830,12830,12830,0
20240326,175000,7909861190,12830,12830,12830,12830,0
20240326,174900,7909861190,12830,12830,12830,12830,0
20240326,174800,7909861190,12830,12830,12830,12830,0
20240326,174700,7909861190,12830,12830,12830,12830,0
20240326,174600,7909861190,12830,12830,12830,12830,0
20240326,174500,7909861190,12830,12830,12830,12830,0
20240326,174400,7909861190,12830,12830,12830,12830,0
20240326,174300,7909861190,12830,12830,12830,12830,0
20240326,174200,7909861190,12830,12830,12830,12830,0
20240326,174100,7909861190,12830,12830,12830,12830,0
20240326,174000,7909861190,12830,12830,12830,12830,0
20240326,173900,7909861190,12830,12830,12830,12830,5881
20240326,173800,7909861190,12830,12830,12830,12830,0
20240326,173700,7909861190,12830,12830,12830,12830,0
20240326,173600,7909861190,12830,12830,12830,12830,0
20240326,173500,7909861190,12830,12830,12830,12830,0
20240326,173400,7909861190,12830,12830,12830,12830,0
20240326,173300,7909861190,12830,12830,12830,12830,0
20240326,173200,7909861190,12830,12830,12830,12830,0
20240326,173100,7909861190,12830,12830,12830,12830,0
20240326,173000,7909861190,12830,12830,12830,12830,0
20240326,172900,7909861190,12830,12830,12830,12830,0
20240326,172800,7909861190,12830,12830,12830,12830,0
20240326,172700,7909861190,12830,12830,12830,12830,0
20240326,172600,7909861190,12830,12830,12830,12830,0
20240326,172500,7909861190,12830,12830,12830,12830,0
20240326,172400,7909861190,12830,12830,12830,12830,0
20240326,172300,7909861190,12830,12830,12830,12830,0
20240326,172200,7909861190,12830,12830,12830,12830,0
20240326,172100,7909861190,12830,12830,12830,12830,0
20240326,172000,7909861190,12830,12830,12830,12830,0
20240326,171900,7909861190,12830,12830,12830,12830,0
20240326,171800,7909861190,12830,12830,12830,12830,0
20240326,171700,7909861190,12830,12830,12830,12830,0
20240326,171600,7909861190,12830,12830,12830,12830,0
20240326,171500,7909861190,12830,12830,12830,12830,0
20240326,171400,7909861190,12830,12830,12830,12830,0
20240326,171300,7909861190,12830,12830,12830,12830,0
20240326,171200,7909861190,12830,12830,12830,12830,0
20240326,171100,7909861190,12830,12830,12830,12830,0
20240326,171000,7909861190,12830,12830,12830,12830,0
20240326,170900,7909861190,12830,12830,12830,12830,5881
20240326,170800,7909861190,12830,12830,12830,12830,0
20240326,170700,7909861190,12830,12830,12830,12830,0
20240326,170600,7909861190,12830,12830,12830,12830,0
20240326,170500,7909861190,12830,12830,12830,12830,0
20240326,170400,7909861190,12830,12830,12830,12830,0
20240326,170300,7909861190,12830,12830,12830,12830,0
20240326,170200,7909861190,12830,12830,12830,12830,0
20240326,170100,7909861190,12830,12830,12830,12830,0
20240326,170000,7909861190,12830,12830,12830,12830,0
20240326,165900,7909861190,12830,12830,12830,12830,0
20240326,165800,7909861190,12830,12830,12830,12830,0
20240326,165700,7909861190,12830,12830,12830,12830,0
20240326,165600,7909861190,12830,12830,12830,12830,0
20240326,165500,7909861190,12830,12830,12830,12830,0
20240326,165400,7909861190,12830,12830,12830,12830,0
20240326,165300,7909861190,12830,12830,12830,12830,0
20240326,165200,7909861190,12830,12830,12830,12830,0
20240326,165100,7909861190,12830,12830,12830,12830,0
20240326,165000,7909861190,12830,12830,12830,12830,0
20240326,164900,7909861190,12830,12830,12830,12830,0
20240326,164800,7909861190,12830,12830,12830,12830,0
20240326,164700,7909861190,12830,12830,12830,12830,0
20240326,164600,7909861190,12830,12830,12830,12830,0
20240326,164500,7909861190,12830,12830,12830,12830,0
20240326,164400,7909861190,12830,12830,12830,12830,0
20240326,164300,7909861190,12830,12830,12830,12830,0
20240326,164200,7909861190,12830,12830,12830,12830,0
20240326,164100,7909861190,12830,12830,12830,12830,0
20240326,164000,7909861190,12830,12830,12830,12830,0
20240326,163900,7909861190,12830,12830,12830,12830,5881
20240326,163800,7909861190,12830,12830,12830,12830,0
20240326,163700,7909861190,12830,12830,12830,12830,0
20240326,163600,7909861190,12830,12830,12830,12830,0
20240326,163500,7909861190,12830,12830,12830,12830,0
20240326,163400,7909861190,12830,12830,12830,12830,0
20240326,163300,7909861190,12830,12830,12830,12830,0
20240326,163200,7909861190,12830,12830,12830,12830,0
20240326,163100,7909861190,12830,12830,12830,12830,0
20240326,163000,7909861190,12830,12830,12830,12830,0
20240326,162900,7909861190,12830,12830,12830,12830,0
20240326,162800,7909861190,12830,12830,12830,12830,0
20240326,162700,7909861190,12830,12830,12830,12830,0
20240326,162600,7909861190,12830,12830,12830,12830,0
20240326,162500,7909861190,12830,12830,12830,12830,0
20240326,162400,7909861190,12830,12830,12830,12830,0
20240326,162300,7909861190,12830,12830,12830,12830,0
20240326,162200,7909861190,12830,12830,12830,12830,0
20240326,162100,7909861190,12830,12830,12830,12830,0
20240326,162000,7909861190,12830,12830,12830,12830,0
20240326,161900,7909861190,12830,12830,12830,12830,0
20240326,161800,7909861190,12830,12830,12830,12830,0
20240326,161700,7909861190,12830,12830,12830,12830,0
20240326,161600,7909861190,12830,12830,12830,12830,0
20240326,161500,7909861190,12830,12830,12830,12830,0
20240326,161400,7909861190,12830,12830,12830,12830,0
20240326,161300,7909861190,12830,12830,12830,12830,0
20240326,161200,7909861190,12830,12830,12830,12830,0
20240326,161100,7909861190,12830,12830,12830,12830,0
20240326,161000,7909861190,12830,12830,12830,12830,0
20240326,160900,7909861190,12830,12830,12830,12830,5881
20240326,160800,7909861190,12830,12830,12830,12830,0
20240326,160700,7909861190,12830,12830,12830,12830,0
20240326,160600,7909861190,12830,12830,12830,12830,0
20240326,160500,7909861190,12830,12830,12830,12830,0
20240326,160400,7909861190,12830,12830,12830,12830,0
20240326,160300,7909861190,12830,12830,12830,12830,0
20240326,160200,7909861190,12830,12830,12830,12830,0
20240326,160100,7909861190,12830,12830,12830,12830,0
20240326,160000,7909861190,12830,12830,12830,12830,0
20240326,155900,7909861190,12830,12830,12830,12830,0
20240326,155800,7909861190,12830,12830,12830,12830,0
20240326,155700,7909861190,12830,12830,12830,12830,0
20240326,155600,7909861190,12830,12830,12830,12830,0
20240326,155500,7909861190,12830,12830,12830,12830,0
20240326,155400,7909861190,12830,12830,12830,12830,0
20240326,155300,7909861190,12830,12830,12830,12830,0
20240326,155200,7909861190,12830,12830,12830,12830,0
20240326,155100,7909861190,12830,12830,12830,12830,0
20240326,155000,7909861190,12830,12830,12830,12830,0
20240326,154900,7909861190,12830,12830,12830,12830,0
20240326,154800,7909861190,12830,12830,12830,12830,0
20240326,154700,7909861190,12830,12830,12830,12830,0
20240326,154600,7909861190,12830,12830,12830,12830,0
20240326,154500,7909861190,12830,12830,12830,12830,0
20240326,154400,7909861190,12830,12830,12830,12830,0
20240326,154300,7909861190,12830,12830,12830,12830,0
20240326,154200,7909861190,12830,12830,12830,12830,0
20240326,154100,7909861190,12830,12830,12830,12830,0
20240326,154000,7909861190,12830,12830,12830,12830,0
20240326,153900,7909861190,12830,12830,12830,12830,5881
20240326,153800,7909861190,12830,12830,12830,12830,0
20240326,153700,7909861190,12830,12830,12830,12830,0
20240326,153600,7909861190,12830,12830,12830,12830,0
20240326,153500,7909861190,12830,12830,12830,12830,0
20240326,153400,7909861190,12830,12830,12830,12830,0
20240326,153300,7909861190,12830,12830,12830,12830,0
20240326,153200,7909861190,12830,12830,12830,12830,0
20240326,153100,7909861190,12830,12830,12830,12830,0
20240326,153000,7909861190,12830,12830,12830,12830,5881
20240326,152900,7834407960,12830,12830,12830,12830,0
20240326,152800,7834407960,12830,12830,12830,12830,0
20240326,152700,7834407960,12830,12830,12830,12830,0
20240326,152600,7834407960,12830,12830,12830,12830,0
20240326,152500,7834407960,12830,12830,12830,12830,0
20240326,152400,7834407960,12830,12830,12830,12830,0
20240326,152300,7834407960,12830,12830,12830,12830,0
20240326,152200,7834407960,12830,12830,12830,12830,0
20240326,152100,7834407960,12830,12830,12830,12830,0
20240326,152000,7834407960,12830,12830,12830,12830,0
20240326,151900,7834407960,12830,12830,12840,12820,2469
20240326,151800,7802741020,12840,12830,12840,12830,1873
20240326,151700,7778708820,12830,12830,12840,12830,1761
20240326,151600,7756114880,12830,12830,12840,12830,1179
20240326,151500,7740984970,12830,12840,12840,12830,821
20240326,151400,7730451450,12840,12830,12840,12820,718
20240326,151300,7721240130,12820,12830,12830,12820,1977
20240326,151200,7695891370,12830,12830,12830,12820,289
20240326,151100,7692185920,12830,12830,12830,12820,530
20240326,151000,7685390600,12820,12830,12840,12820,764
20240326,150900,7675593250,12830,12830,12830,12820,562
20240326,150800,7668386240,12840,12830,12840,12820,2679
20240326,150700,7634005610,12830,12830,12840,12820,1190
20240326,150600,7618732320,12830,12840,12840,12830,745
20240326,150500,7609173780,12830,12830,12840,12830,2231
20240326,150400,7580548870,12830,12830,12840,12830,552
20240326,150300,7573465940,12840,12830,12840,12830,547
20240326,150200,7566447450,12830,12840,12840,12830,1649
20240326,150100,7545289870,12830,12830,12840,12830,329
20240326,150000,7541067940,12830,12830,12840,12830,715
20240326,145900,7531892610,12840,12830,12840,12830,820
20240326,145800,7521370890,12830,12830,12840,12830,601
20240326,145700,7513659100,12840,12830,12840,12830,3446
20240326,145600,7469443870,12830,12840,12840,12830,764
20240326,145500,7459641370,12830,12830,12840,12830,796
20240326,145400,7449428490,12830,12840,12840,12830,560
20240326,145300,7442243530,12830,12830,12840,12830,2929
20240326,145200,7404662920,12830,12830,12840,12830,596
20240326,145100,7397016120,12830,12830,12840,12830,433
20240326,145000,7391460630,12830,12830,12840,12830,814
20240326,144900,7381014890,12830,12820,12840,12820,461
20240326,144800,7375100710,12820,12830,12830,12820,4322
20240326,144700,7319655230,12820,12820,12830,12820,711
20240326,144600,7310538260,12820,12820,12830,12820,978
20240326,144500,7298000120,12820,12820,12830,12820,1623
20240326,144400,7277178530,12820,12830,12830,12820,504
20240326,144300,7270717130,12820,12820,12830,12820,634
20240326,144200,7262588290,12820,12820,12830,12820,575
20240326,144100,7255215330,12820,12830,12830,12820,250
20240326,144000,7252010230,12830,12820,12830,12820,512
20240326,143900,7245446360,12830,12830,12830,12820,797
20240326,143800,7235226510,12830,12820,12830,12820,581
20240326,143700,7227777490,12830,12820,12830,12820,259
20240326,143600,7224456990,12820,12840,12840,12820,434
20240326,143500,7218892090,12830,12830,12840,12830,711
20240326,143400,7209769910,12830,12820,12840,12820,1243
20240326,143300,7193825830,12820,12820,12830,12820,431
20240326,143200,7188300080,12820,12820,12830,12820,1238
20240326,143100,7172425120,12820,12840,12840,12820,256
20240326,143000,7169142120,12830,12830,12840,12820,1902
20240326,142900,7144742780,12830,12820,12830,12820,1028
20240326,142800,7131555860,12820,12820,12830,12820,591
20240326,142700,7123978150,12820,12820,12830,12820,1282
20240326,142600,7107542760,12820,12820,12830,12820,298
20240326,142500,7103722250,12820,12830,12830,12820,712
20240326,142400,7094592550,12830,12830,12840,12820,5508
20240326,142300,7023928100,12830,12840,12840,12830,675
20240326,142200,7015267320,12840,12840,12840,12830,194
20240326,142100,7012778070,12840,12830,12840,12830,1270
20240326,142000,6996483840,12830,12830,12840,12830,2851
20240326,141900,6959905140,12830,12830,12840,12830,454
20240326,141800,6954080180,12830,12840,12840,12830,284
20240326,141700,6950436020,12830,12830,12840,12830,1395
20240326,141600,6932532370,12840,12840,12840,12830,466
20240326,141500,6926553410,12830,12830,12840,12830,1733
20240326,141400,6904318700,12840,12830,12840,12830,665
20240326,141300,6895785120,12830,12830,12840,12830,1465
20240326,141200,6876988980,12830,12830,12840,12830,573
20240326,141100,6869636420,12830,12830,12840,12830,876
20240326,141000,6858393970,12830,12840,12840,12830,265
20240326,140900,6854993880,12830,12840,12840,12830,541
20240326,140800,6848052770,12840,12830,12840,12830,652
20240326,140700,6839685400,12830,12840,12840,12830,634
20240326,140600,6831550800,12840,12830,12840,12830,545
20240326,140500,6824556270,12840,12830,12840,12830,754
20240326,140400,6814879620,12830,12840,12840,12830,507
20240326,140300,6808374690,12840,12830,12840,12830,1016
20240326,140200,6795334780,12840,12840,12840,12830,405
20240326,140100,6790138390,12830,12840,12840,12830,564
20240326,140000,6782902240,12840,12840,12840,12830,865
20240326,135900,6771801080,12840,12830,12840,12830,5652
20240326,135800,6699283620,12840,12840,12840,12830,761
20240326,135700,6689518430,12840,12840,12840,12830,1994
20240326,135600,6663922930,12840,12830,12840,12830,2363
20240326,135500,6633586450,12830,12830,12840,12830,1305
20240326,135400,6616840560,12830,12830,12840,12830,595
20240326,135300,6609205700,12840,12840,12840,12830,578
20240326,135200,6601788570,12840,12830,12840,12830,718
20240326,135100,6592575910,12830,12840,12840,12830,946
20240326,135000,6580436300,12830,12830,12840,12830,636
20240326,134900,6572275750,12840,12840,12840,12830,850
20240326,134800,6561366890,12840,12840,12840,12830,1138
20240326,134700,6546764910,12830,12830,12840,12830,344
20240326,134600,6542350490,12830,12830,12840,12830,707
20240326,134500,6533277910,12840,12840,12840,12830,537
20240326,134400,6526387000,12830,12840,12840,12830,635
20240326,134300,6518238600,12840,12830,12840,12830,1892
20240326,134200,6493953360,12830,12840,12840,12830,668
20240326,134100,6485380640,12830,12840,12840,12830,858
20240326,134000,6474370690,12840,12840,12840,12830,758
20240326,133900,6464643840,12840,12830,12840,12830,1746
20240326,133800,6442226930,12830,12840,12840,12830,1127
20240326,133700,6427762820,12830,12830,12840,12830,1379
20240326,133600,6410062930,12830,12840,12840,12830,579
20240326,133500,6402633490,12840,12840,12840,12830,461
20240326,133400,6396716750,12840,12830,12840,12830,682
20240326,133300,6387965040,12840,12840,12840,12830,1211
20240326,133200,6372425710,12830,12830,12840,12830,1314
20240326,133100,6355561480,12840,12840,12840,12830,2527
20240326,133000,6323122610,12830,12840,12840,12830,1156
20240326,132900,6308289840,12840,12840,12840,12830,822
20240326,132800,6297740450,12840,12830,12840,12830,847
20240326,132700,6286870410,12830,12840,12840,12830,486
20240326,132600,6280633630,12830,12830,12840,12830,720
20240326,132500,6271395970,12830,12830,12840,12830,745
20240326,132400,6261835770,12830,12820,12840,12820,13213
20240326,132300,6092316350,12820,12820,12830,12820,833
20240326,132200,6081636660,12830,12830,12830,12820,1123
20240326,132100,6067238430,12820,12830,12830,12820,988
20240326,132000,6054570910,12820,12820,12830,12820,376
20240326,131900,6049749270,12820,12830,12830,12820,2129
20240326,131800,6022453340,12820,12830,12830,12820,713
20240326,131700,6013311290,12820,12820,12830,12820,2079
20240326,131600,5986658280,12830,12830,12830,12820,1619
20240326,131500,5965888190,12820,12830,12830,12820,1417
20240326,131400,5947712980,12830,12830,12830,12820,781
20240326,131300,5937697640,12830,12830,12830,12820,5105
20240326,131200,5872205870,12820,12830,12830,12820,366
20240326,131100,5867512490,12830,12820,12830,12820,1554
20240326,131000,5847588850,12820,12820,12830,12820,929
20240326,130900,5835678970,12830,12820,12830,12820,658
20240326,130800,5827241860,12820,12830,12830,12820,265
20240326,130700,5823844320,12820,12820,12830,12820,741
20240326,130600,5814342780,12830,12820,12830,12820,743
20240326,130500,5804815050,12820,12830,12830,12820,595
20240326,130400,5797185770,12820,12830,12830,12820,419
20240326,130300,5791812630,12830,12830,12830,12820,814
20240326,130200,5781375620,12830,12830,12830,12820,790
20240326,130100,5771243900,12820,12830,12830,12820,808
20240326,130000,5760884520,12830,12820,12830,12820,322
20240326,125900,5756755800,12820,12820,12830,12820,624
20240326,125800,5748756060,12820,12820,12830,12810,692
20240326,125700,5739886990,12820,12810,12820,12810,548
20240326,125600,5732866720,12820,12810,12820,12810,651
20240326,125500,5724525630,12810,12810,12820,12810,789
20240326,125400,5714415790,12820,12820,12820,12810,1712
20240326,125300,5692473030,12820,12810,12820,12810,1586
20240326,125200,5672144990,12820,12820,12820,12810,673
20240326,125100,5663519480,12820,12820,12820,12810,865
20240326,125000,5652434660,12810,12810,12820,12810,932
20240326,124900,5640491560,12810,12810,12820,12810,516
20240326,124800,5633878850,12810,12820,12820,12810,565
20240326,124700,5626639410,12820,12820,12820,12810,670
20240326,124600,5618054850,12820,12820,12820,12810,865
20240326,124500,5606974160,12810,12810,12820,12810,552
20240326,124400,5599899530,12810,12820,12830,12810,2562
20240326,124300,5567057180,12820,12820,12830,12820,689
20240326,124200,5558223470,12820,12820,12830,12820,615
20240326,124100,5550337590,12820,12820,12830,12820,469
20240326,124000,5544323190,12820,12820,12830,12820,845
20240326,123900,5533488610,12830,12820,12830,12820,1788
20240326,123800,5510564900,12830,12830,12830,12820,784
20240326,123700,5500511420,12820,12830,12830,12820,720
20240326,123600,5491276380,12830,12820,12830,12820,923
20240326,123500,5479438840,12830,12830,12830,12820,998
20240326,123400,5466642240,12820,12830,12830,12820,669
20240326,123300,5458064930,12830,12820,12830,12820,1564
20240326,123200,5438000600,12820,12820,12830,12820,580
20240326,123100,5430564230,12820,12820,12830,12820,781
20240326,123000,5420550950,12820,12830,12830,12820,2586
20240326,122900,5387397530,12820,12820,12820,12810,241
20240326,122800,5384309260,12820,12830,12830,12810,577
20240326,122700,5376912200,12810,12820,12830,12810,1137
20240326,122600,5362342790,12820,12830,12830,12810,605
20240326,122500,5354589440,12810,12810,12810,12810,247
20240326,122400,5351425370,12810,12820,12830,12810,893
20240326,122300,5339978750,12830,12820,12830,12820,933
20240326,122200,5328016990,12820,12820,12830,12820,2505
20240326,122100,5295885220,12820,12820,12830,12820,1341
20240326,122000,5278692570,12820,12830,12830,12820,564
20240326,121900,5271461470,12830,12820,12830,12810,560
20240326,121800,5264285230,12810,12820,12820,12810,451
20240326,121700,5258505740,12820,12820,12820,12810,1217
20240326,121600,5242906220,12820,12810,12820,12810,557
20240326,121500,5235770440,12820,12830,12830,12810,517
20240326,121400,5229144500,12810,12810,12830,12810,1639
20240326,121300,5208148100,12820,12830,12830,12820,611
20240326,121200,5200313450,12820,12820,12820,12810,563
20240326,121100,5193096350,12820,12820,12830,12820,629
20240326,121000,5185031950,12830,12830,12830,12810,270
20240326,120900,5181569720,12820,12820,12830,12810,553
20240326,120800,5174482380,12820,12830,12830,12820,574
20240326,120700,5167122500,12820,12820,12830,12820,682
20240326,120600,5158378650,12820,12820,12830,12820,370
20240326,120500,5153633970,12820,12820,12830,12820,474
20240326,120400,5147557060,12820,12820,12830,12820,662
20240326,120300,5139068840,12820,12820,12830,12820,751
20240326,120200,5129440360,12830,12820,12830,12820,2179
20240326,120100,5101496450,12820,12830,12830,12820,860
20240326,120000,5090468560,12820,12830,12830,12820,766
20240326,115900,5080646480,12830,12820,12830,12820,520
20240326,115800,5073979170,12830,12830,12830,12820,725
20240326,115700,5064682630,12820,12820,12830,12820,913
20240326,115600,5052973640,12820,12830,12830,12820,777
20240326,115500,5043009220,12820,12840,12840,12820,816
20240326,115400,5032541760,12840,12830,12840,12830,301
20240326,115300,5028679290,12830,12840,12840,12830,1508
20240326,115200,5009329140,12820,12840,12840,12820,715
20240326,115100,5000159740,12820,12830,12840,12820,1108
20240326,115000,4985943600,12830,12830,12840,12830,306
20240326,114900,4982016310,12840,12830,12840,12820,899
20240326,114800,4970484160,12820,12840,12840,12820,912
20240326,114700,4958784660,12830,12830,12840,12820,922
20240326,114600,4946953370,12840,12830,12840,12830,2999
20240326,114500,4908448600,12830,12840,12840,12830,574
20240326,114400,4901083030,12830,12820,12840,12810,19296
20240326,114300,4653519870,12820,12820,12830,12810,1221
20240326,114200,4637866840,12820,12820,12830,12820,602
20240326,114100,4630147190,12830,12820,12830,12820,1676
20240326,114000,4608659090,12830,12820,12830,12820,2274
20240326,113900,4579502960,12820,12830,12830,12820,477
20240326,113800,4573385660,12820,12830,12830,12820,1407
20240326,113700,4555346520,12830,12820,12830,12820,685
20240326,113600,4546562980,12820,12830,12830,12820,714
20240326,113500,4537408320,12820,12820,12830,12820,449
20240326,113400,4531650030,12820,12820,12830,12820,632
20240326,113300,4523546430,12830,12830,12830,12820,628
20240326,113200,4515493610,12830,12830,12830,12820,1035
20240326,113100,4502221920,12830,12820,12830,12820,612
20240326,113000,4494372330,12820,12820,12830,12820,536
20240326,112900,4487499640,12830,12820,12830,12820,2839
20240326,112800,4451080410,12820,12820,12820,12810,17965
20240326,112700,4220773390,12810,12820,12820,12810,680
20240326,112600,4212061130,12810,12820,12820,12810,681
20240326,112500,4203335670,12820,12820,12820,12810,799
20240326,112400,4193096530,12810,12810,12820,12810,824
20240326,112300,4182538380,12820,12810,12820,12810,411
20240326,112200,4177272290,12810,12810,12820,12810,1006
20240326,112100,4164382470,12810,12810,12820,12810,821
20240326,112000,4153863260,12820,12810,12820,12810,1084
20240326,111900,4139972170,12820,12820,12820,12810,542
20240326,111800,4133026370,12810,12820,12820,12810,6335
20240326,111700,4051819110,12810,12810,12820,12810,2083
20240326,111600,4025121870,12820,12810,12820,12810,931
20240326,111500,4013190820,12820,12810,12820,12810,459
20240326,111400,4007309060,12810,12810,12820,12810,754
20240326,111300,3997647840,12820,12820,12820,12810,786
20240326,111200,3987576830,12810,12810,12820,12810,685
20240326,111100,3978800100,12820,12810,12820,12810,523
20240326,111000,3972097670,12810,12820,12820,12810,665
20240326,110900,3963577040,12810,12810,12820,12810,673
20240326,110800,3954954240,12820,12820,12820,12810,609
20240326,110700,3947148790,12810,12820,12820,12810,973
20240326,110600,3934680090,12820,12810,12820,12810,613
20240326,110500,3926826210,12820,12810,12820,12810,3630
20240326,110400,3880303030,12810,12820,12820,12810,531
20240326,110300,3873499060,12820,12810,12820,12810,2027
20240326,110200,3847528220,12810,12810,12820,12810,913
20240326,110100,3835828440,12810,12820,12820,12810,709
20240326,110000,3826743800,12820,12810,12820,12810,378
20240326,105900,3821900390,12810,12820,12820,12810,584
20240326,105800,3814417570,12810,12810,12820,12810,1289
20240326,105700,3797897600,12810,12810,12820,12810,1941
20240326,105600,3773031000,12810,12820,12820,12810,403
20240326,105500,3767866210,12810,12800,12820,12800,39169
20240326,105400,3266110050,12800,12800,12810,12800,4348
20240326,105300,3210453770,12800,12800,12810,12800,3124
20240326,105200,3170465330,12810,12810,12810,12800,31899
20240326,105100,2762154870,12810,12800,12810,12800,1208
20240326,105000,2746690630,12800,12800,12810,12800,1851
20240326,104900,2722994650,12800,12810,12810,12800,1679
20240326,104800,2701500690,12800,12810,12810,12800,886
20240326,104700,2690156630,12800,12800,12810,12800,637
20240326,104600,2682001830,12810,12810,12810,12800,939
20240326,104500,2669980120,12810,12810,12810,12800,1338
20240326,104400,2652851820,12800,12800,12810,12800,1293
20240326,104300,2636299990,12800,12810,12810,12800,814
20240326,104200,2625878120,12810,12800,12810,12800,1054
20240326,104100,2612386210,12800,12800,12810,12800,1307
20240326,104000,2595654040,12800,12800,12810,12800,3467
20240326,103900,2551274620,12810,12800,12810,12800,1115
20240326,103800,2537000640,12800,12810,12810,12800,4326
20240326,103700,2481626530,12800,12810,12810,12800,807
20240326,103600,2471293340,12800,12800,12810,12800,8155
20240326,103500,2366906370,12800,12800,12810,12790,9548
20240326,103400,2244691530,12790,12800,12800,12790,1002
20240326,103300,2231873260,12790,12800,12800,12790,763
20240326,103200,2222113020,12790,12790,12800,12790,3309
20240326,103100,2179787320,12790,12790,12800,12790,3443
20240326,103000,2135721700,12800,12790,12800,12790,1143
20240326,102900,2121098760,12800,12800,12800,12790,504
20240326,102800,2114651090,12790,12790,12800,12790,787
20240326,102700,2104582610,12800,12790,12800,12790,599
20240326,102600,2096920110,12790,12800,12800,12790,781
20240326,102500,2086928470,12800,12800,12800,12790,1269
20240326,102400,2070694010,12800,12800,12800,12790,1028
20240326,102300,2057540860,12790,12790,12800,12790,2025
20240326,102200,2031639330,12790,12800,12800,12790,16840
20240326,102100,1816092420,12800,12800,12800,12790,1566
20240326,102000,1796052260,12800,12800,12800,12790,661
20240326,101900,1787596940,12800,12790,12800,12790,861
20240326,101800,1776581150,12800,12790,12800,12790,8371
20240326,101700,1669437090,12790,12790,12800,12790,920
20240326,101600,1657668360,12790,12800,12800,12790,4695
20240326,101500,1597617750,12790,12800,12800,12790,4242
20240326,101400,1543350600,12800,12800,12800,12790,750
20240326,101300,1533755610,12800,12800,12800,12790,1095
20240326,101200,1519747130,12800,12800,12800,12790,1312
20240326,101100,1502959440,12800,12800,12800,12790,799
20240326,101000,1492738320,12790,12800,12800,12790,857
20240326,100900,1481774330,12800,12790,12800,12790,520
20240326,100800,1475121290,12790,12790,12800,12790,746
20240326,100700,1465578370,12800,12790,12800,12790,591
20240326,100600,1458018800,12790,12800,12800,12790,1408
20240326,100500,1440008960,12790,12800,12800,12790,420
20240326,100400,1434635520,12790,12800,12800,12790,620
20240326,100300,1426705110,12800,12790,12800,12790,1392
20240326,100200,1408896550,12800,12790,12800,12790,647
20240326,100100,1400620100,12790,12790,12800,12790,1476
20240326,100000,1381732690,12790,12790,12800,12790,736
20240326,095900,1372317330,12790,12800,12800,12790,467
20240326,095800,1366343770,12800,12790,12800,12780,918
20240326,095700,1354603380,12790,12780,12800,12780,1490
20240326,095600,1335540740,12780,12790,12790,12780,815
20240326,095500,1325122820,12780,12790,12790,12780,763
20240326,095400,1315368790,12800,12790,12800,12790,405
20240326,095300,1310188540,12800,12790,12800,12780,5435
20240326,095200,1240677410,12780,12780,12790,12780,1241
20240326,095100,1224810290,12790,12780,12790,12780,2503
20240326,095000,1192802920,12780,12790,12790,12780,2121
20240326,094900,1165680230,12790,12790,12790,12780,1417
20240326,094800,1147563710,12790,12790,12790,12780,1040
20240326,094700,1134266870,12790,12790,12790,12780,829
20240326,094600,1123667920,12790,12790,12800,12780,2383
20240326,094500,1093178770,12790,12790,12790,12780,741
20240326,094400,1083706310,12780,12790,12790,12780,1092
20240326,094300,1069744710,12790,12800,12800,12780,2083
20240326,094200,1043104290,12790,12800,12800,12790,1660
20240326,094100,1021871010,12790,12800,12800,12790,724
20240326,094000,1012608710,12800,12800,12800,12790,894
20240326,093900,1001170260,12800,12800,12800,12790,774
20240326,093800,991268150,12790,12800,12800,12780,731
20240326,093700,981917630,12800,12800,12800,12790,600
20240326,093600,974242390,12800,12800,12800,12790,1461
20240326,093500,955547070,12800,12800,12800,12790,1810
20240326,093400,932395960,12790,12780,12790,12780,438
20240326,093300,926796550,12790,12790,12790,12780,3400
20240326,093200,883314940,12790,12780,12790,12780,1457
20240326,093100,864684660,12790,12780,12790,12780,1776
20240326,093000,841981120,12790,12790,12790,12780,3260
20240326,092900,800309700,12790,12790,12790,12780,1052
20240326,092800,786860300,12790,12790,12800,12780,1854
20240326,092700,763162940,12800,12800,12800,12780,4652
20240326,092600,703663440,12790,12800,12800,12790,1470
20240326,092500,684860220,12800,12790,12800,12790,833
20240326,092400,674203580,12790,12800,12800,12790,695
20240326,092300,665312680,12800,12790,12800,12790,1684
20240326,092200,643767640,12790,12800,12800,12790,2799
20240326,092100,607966790,12790,12800,12800,12790,649
20240326,092000,599664310,12790,12800,12800,12790,2892
20240326,091900,562675350,12790,12790,12800,12790,5734
20240326,091800,489336830,12800,12800,12800,12790,1145
20240326,091700,474691450,12790,12800,12800,12790,996
20240326,091600,461952210,12800,12800,12800,12790,1053
20240326,091500,448481710,12790,12800,12800,12790,587
20240326,091400,440970430,12790,12790,12800,12790,598
20240326,091300,433321760,12790,12800,12800,12790,874
20240326,091200,422139490,12800,12810,12810,12790,903
20240326,091100,410586640,12810,12790,12810,12790,732
20240326,091000,401216860,12800,12810,12810,12790,2334
20240326,090900,371361330,12810,12800,12810,12800,3161
20240326,090800,330897400,12800,12800,12810,12790,5144
20240326,090700,265058700,12800,12800,12800,12790,819
20240326,090600,254578670,12800,12790,12800,12780,4854
20240326,090500,192467420,12790,12800,12800,12780,6032
20240326,090400,115317530,12790,12800,12800,12790,1238
20240326,090300,99478880,12800,12790,12800,12790,1454
20240326,090200,80879880,12790,12800,12800,12790,1478
20240326,090100,61969920,12790,12800,12800,12790,564
20240326,090000,54755350,12800,12790,12800,12790,4281