KissMeData/099430/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,200300,1378544710,6740,6740,6740,6740,2776
20240325,200200,1378544710,6740,6740,6740,6740,0
20240325,200100,1378544710,6740,6740,6740,6740,0
20240325,200000,1378544710,6740,6740,6740,6740,0
20240325,195900,1378544710,6740,6740,6740,6740,0
20240325,195800,1378544710,6740,6740,6740,6740,0
20240325,195700,1378544710,6740,6740,6740,6740,0
20240325,195600,1378544710,6740,6740,6740,6740,0
20240325,195500,1378544710,6740,6740,6740,6740,0
20240325,195400,1378544710,6740,6740,6740,6740,0
20240325,195300,1378544710,6740,6740,6740,6740,0
20240325,195200,1378544710,6740,6740,6740,6740,0
20240325,195100,1378544710,6740,6740,6740,6740,0
20240325,195000,1378544710,6740,6740,6740,6740,0
20240325,194900,1378544710,6740,6740,6740,6740,0
20240325,194800,1378544710,6740,6740,6740,6740,0
20240325,194700,1378544710,6740,6740,6740,6740,0
20240325,194600,1378544710,6740,6740,6740,6740,0
20240325,194500,1378544710,6740,6740,6740,6740,0
20240325,194400,1378544710,6740,6740,6740,6740,0
20240325,194300,1378544710,6740,6740,6740,6740,0
20240325,194200,1378544710,6740,6740,6740,6740,0
20240325,194100,1378544710,6740,6740,6740,6740,0
20240325,194000,1378544710,6740,6740,6740,6740,0
20240325,193900,1378544710,6740,6740,6740,6740,0
20240325,193800,1378544710,6740,6740,6740,6740,0
20240325,193700,1378544710,6740,6740,6740,6740,0
20240325,193600,1378544710,6740,6740,6740,6740,0
20240325,193500,1378544710,6740,6740,6740,6740,0
20240325,193400,1378544710,6740,6740,6740,6740,0
20240325,193300,1378544710,6740,6740,6740,6740,2776
20240325,193200,1378544710,6740,6740,6740,6740,0
20240325,193100,1378544710,6740,6740,6740,6740,0
20240325,193000,1378544710,6740,6740,6740,6740,0
20240325,192900,1378544710,6740,6740,6740,6740,0
20240325,192800,1378544710,6740,6740,6740,6740,0
20240325,192700,1378544710,6740,6740,6740,6740,0
20240325,192600,1378544710,6740,6740,6740,6740,0
20240325,192500,1378544710,6740,6740,6740,6740,0
20240325,192400,1378544710,6740,6740,6740,6740,0
20240325,192300,1378544710,6740,6740,6740,6740,0
20240325,192200,1378544710,6740,6740,6740,6740,0
20240325,192100,1378544710,6740,6740,6740,6740,0
20240325,192000,1378544710,6740,6740,6740,6740,0
20240325,191900,1378544710,6740,6740,6740,6740,0
20240325,191800,1378544710,6740,6740,6740,6740,0
20240325,191700,1378544710,6740,6740,6740,6740,0
20240325,191600,1378544710,6740,6740,6740,6740,0
20240325,191500,1378544710,6740,6740,6740,6740,0
20240325,191400,1378544710,6740,6740,6740,6740,0
20240325,191300,1378544710,6740,6740,6740,6740,0
20240325,191200,1378544710,6740,6740,6740,6740,0
20240325,191100,1378544710,6740,6740,6740,6740,0
20240325,191000,1378544710,6740,6740,6740,6740,0
20240325,190900,1378544710,6740,6740,6740,6740,0
20240325,190800,1378544710,6740,6740,6740,6740,0
20240325,190700,1378544710,6740,6740,6740,6740,0
20240325,190600,1378544710,6740,6740,6740,6740,0
20240325,190500,1378544710,6740,6740,6740,6740,0
20240325,190400,1378544710,6740,6740,6740,6740,0
20240325,190300,1378544710,6740,6740,6740,6740,2776
20240325,190200,1378544710,6740,6740,6740,6740,0
20240325,190100,1378544710,6740,6740,6740,6740,0
20240325,190000,1378544710,6740,6740,6740,6740,0
20240325,185900,1378544710,6740,6740,6740,6740,0
20240325,185800,1378544710,6740,6740,6740,6740,0
20240325,185700,1378544710,6740,6740,6740,6740,0
20240325,185600,1378544710,6740,6740,6740,6740,0
20240325,185500,1378544710,6740,6740,6740,6740,0
20240325,185400,1378544710,6740,6740,6740,6740,0
20240325,185300,1378544710,6740,6740,6740,6740,0
20240325,185200,1378544710,6740,6740,6740,6740,0
20240325,185100,1378544710,6740,6740,6740,6740,0
20240325,185000,1378544710,6740,6740,6740,6740,0
20240325,184900,1378544710,6740,6740,6740,6740,0
20240325,184800,1378544710,6740,6740,6740,6740,0
20240325,184700,1378544710,6740,6740,6740,6740,0
20240325,184600,1378544710,6740,6740,6740,6740,0
20240325,184500,1378544710,6740,6740,6740,6740,0
20240325,184400,1378544710,6740,6740,6740,6740,0
20240325,184300,1378544710,6740,6740,6740,6740,0
20240325,184200,1378544710,6740,6740,6740,6740,0
20240325,184100,1378544710,6740,6740,6740,6740,0
20240325,184000,1378544710,6740,6740,6740,6740,0
20240325,183900,1378544710,6740,6740,6740,6740,0
20240325,183800,1378544710,6740,6740,6740,6740,0
20240325,183700,1378544710,6740,6740,6740,6740,0
20240325,183600,1378544710,6740,6740,6740,6740,0
20240325,183500,1378544710,6740,6740,6740,6740,0
20240325,183400,1378544710,6740,6740,6740,6740,0
20240325,183300,1378544710,6740,6740,6740,6740,2776
20240325,183200,1378544710,6740,6740,6740,6740,0
20240325,183100,1378544710,6740,6740,6740,6740,0
20240325,183000,1378544710,6740,6740,6740,6740,0
20240325,182900,1378544710,6740,6740,6740,6740,0
20240325,182800,1378544710,6740,6740,6740,6740,0
20240325,182700,1378544710,6740,6740,6740,6740,0
20240325,182600,1378544710,6740,6740,6740,6740,0
20240325,182500,1378544710,6740,6740,6740,6740,0
20240325,182400,1378544710,6740,6740,6740,6740,0
20240325,182300,1378544710,6740,6740,6740,6740,0
20240325,182200,1378544710,6740,6740,6740,6740,0
20240325,182100,1378544710,6740,6740,6740,6740,0
20240325,182000,1378544710,6740,6740,6740,6740,0
20240325,181900,1378544710,6740,6740,6740,6740,0
20240325,181800,1378544710,6740,6740,6740,6740,0
20240325,181700,1378544710,6740,6740,6740,6740,0
20240325,181600,1378544710,6740,6740,6740,6740,0
20240325,181500,1378544710,6740,6740,6740,6740,0
20240325,181400,1378544710,6740,6740,6740,6740,0
20240325,181300,1378544710,6740,6740,6740,6740,0
20240325,181200,1378544710,6740,6740,6740,6740,0
20240325,181100,1378544710,6740,6740,6740,6740,0
20240325,181000,1378544710,6740,6740,6740,6740,0
20240325,180900,1378544710,6740,6740,6740,6740,0
20240325,180800,1378544710,6740,6740,6740,6740,0
20240325,180700,1378544710,6740,6740,6740,6740,0
20240325,180600,1378544710,6740,6740,6740,6740,0
20240325,180500,1378544710,6740,6740,6740,6740,0
20240325,180400,1378544710,6740,6740,6740,6740,0
20240325,180300,1378544710,6740,6740,6740,6740,2776
20240325,180200,1378544710,6740,6740,6740,6740,0
20240325,180100,1378544710,6740,6740,6740,6740,0
20240325,180000,1378544710,6740,6740,6740,6740,0
20240325,175900,1378544710,6740,6740,6740,6740,0
20240325,175800,1378544710,6740,6740,6740,6740,0
20240325,175700,1378544710,6740,6740,6740,6740,0
20240325,175600,1378544710,6740,6740,6740,6740,0
20240325,175500,1378544710,6740,6740,6740,6740,0
20240325,175400,1378544710,6740,6740,6740,6740,0
20240325,175300,1378544710,6740,6740,6740,6740,0
20240325,175200,1378544710,6740,6740,6740,6740,0
20240325,175100,1378544710,6740,6740,6740,6740,0
20240325,175000,1378544710,6740,6740,6740,6740,0
20240325,174900,1378544710,6740,6740,6740,6740,0
20240325,174800,1378544710,6740,6740,6740,6740,0
20240325,174700,1378544710,6740,6740,6740,6740,0
20240325,174600,1378544710,6740,6740,6740,6740,0
20240325,174500,1378544710,6740,6740,6740,6740,0
20240325,174400,1378544710,6740,6740,6740,6740,0
20240325,174300,1378544710,6740,6740,6740,6740,0
20240325,174200,1378544710,6740,6740,6740,6740,0
20240325,174100,1378544710,6740,6740,6740,6740,0
20240325,174000,1378544710,6740,6740,6740,6740,0
20240325,173900,1378544710,6740,6740,6740,6740,0
20240325,173800,1378544710,6740,6740,6740,6740,0
20240325,173700,1378544710,6740,6740,6740,6740,0
20240325,173600,1378544710,6740,6740,6740,6740,0
20240325,173500,1378544710,6740,6740,6740,6740,0
20240325,173400,1378544710,6740,6740,6740,6740,0
20240325,173300,1378544710,6740,6740,6740,6740,2776
20240325,173200,1378544710,6740,6740,6740,6740,0
20240325,173100,1378544710,6740,6740,6740,6740,0
20240325,173000,1378544710,6740,6740,6740,6740,0
20240325,172900,1378544710,6740,6740,6740,6740,0
20240325,172800,1378544710,6740,6740,6740,6740,0
20240325,172700,1378544710,6740,6740,6740,6740,0
20240325,172600,1378544710,6740,6740,6740,6740,0
20240325,172500,1378544710,6740,6740,6740,6740,0
20240325,172400,1378544710,6740,6740,6740,6740,0
20240325,172300,1378544710,6740,6740,6740,6740,0
20240325,172200,1378544710,6740,6740,6740,6740,0
20240325,172100,1378544710,6740,6740,6740,6740,0
20240325,172000,1378544710,6740,6740,6740,6740,0
20240325,171900,1378544710,6740,6740,6740,6740,0
20240325,171800,1378544710,6740,6740,6740,6740,0
20240325,171700,1378544710,6740,6740,6740,6740,0
20240325,171600,1378544710,6740,6740,6740,6740,0
20240325,171500,1378544710,6740,6740,6740,6740,0
20240325,171400,1378544710,6740,6740,6740,6740,0
20240325,171300,1378544710,6740,6740,6740,6740,0
20240325,171200,1378544710,6740,6740,6740,6740,0
20240325,171100,1378544710,6740,6740,6740,6740,0
20240325,171000,1378544710,6740,6740,6740,6740,0
20240325,170900,1378544710,6740,6740,6740,6740,0
20240325,170800,1378544710,6740,6740,6740,6740,0
20240325,170700,1378544710,6740,6740,6740,6740,0
20240325,170600,1378544710,6740,6740,6740,6740,0
20240325,170500,1378544710,6740,6740,6740,6740,0
20240325,170400,1378544710,6740,6740,6740,6740,0
20240325,170300,1378544710,6740,6740,6740,6740,2776
20240325,170200,1378544710,6740,6740,6740,6740,0
20240325,170100,1378544710,6740,6740,6740,6740,0
20240325,170000,1378544710,6740,6740,6740,6740,0
20240325,165900,1378544710,6740,6740,6740,6740,0
20240325,165800,1378544710,6740,6740,6740,6740,0
20240325,165700,1378544710,6740,6740,6740,6740,0
20240325,165600,1378544710,6740,6740,6740,6740,0
20240325,165500,1378544710,6740,6740,6740,6740,0
20240325,165400,1378544710,6740,6740,6740,6740,0
20240325,165300,1378544710,6740,6740,6740,6740,0
20240325,165200,1378544710,6740,6740,6740,6740,0
20240325,165100,1378544710,6740,6740,6740,6740,0
20240325,165000,1378544710,6740,6740,6740,6740,0
20240325,164900,1378544710,6740,6740,6740,6740,0
20240325,164800,1378544710,6740,6740,6740,6740,0
20240325,164700,1378544710,6740,6740,6740,6740,0
20240325,164600,1378544710,6740,6740,6740,6740,0
20240325,164500,1378544710,6740,6740,6740,6740,0
20240325,164400,1378544710,6740,6740,6740,6740,0
20240325,164300,1378544710,6740,6740,6740,6740,0
20240325,164200,1378544710,6740,6740,6740,6740,0
20240325,164100,1378544710,6740,6740,6740,6740,0
20240325,164000,1378544710,6740,6740,6740,6740,0
20240325,163900,1378544710,6740,6740,6740,6740,0
20240325,163800,1378544710,6740,6740,6740,6740,0
20240325,163700,1378544710,6740,6740,6740,6740,0
20240325,163600,1378544710,6740,6740,6740,6740,0
20240325,163500,1378544710,6740,6740,6740,6740,0
20240325,163400,1378544710,6740,6740,6740,6740,0
20240325,163300,1378544710,6740,6740,6740,6740,2776
20240325,163200,1378544710,6740,6740,6740,6740,0
20240325,163100,1378544710,6740,6740,6740,6740,0
20240325,163000,1378544710,6740,6740,6740,6740,0
20240325,162900,1378544710,6740,6740,6740,6740,0
20240325,162800,1378544710,6740,6740,6740,6740,0
20240325,162700,1378544710,6740,6740,6740,6740,0
20240325,162600,1378544710,6740,6740,6740,6740,0
20240325,162500,1378544710,6740,6740,6740,6740,0
20240325,162400,1378544710,6740,6740,6740,6740,0
20240325,162300,1378544710,6740,6740,6740,6740,0
20240325,162200,1378544710,6740,6740,6740,6740,0
20240325,162100,1378544710,6740,6740,6740,6740,0
20240325,162000,1378544710,6740,6740,6740,6740,0
20240325,161900,1378544710,6740,6740,6740,6740,0
20240325,161800,1378544710,6740,6740,6740,6740,0
20240325,161700,1378544710,6740,6740,6740,6740,0
20240325,161600,1378544710,6740,6740,6740,6740,0
20240325,161500,1378544710,6740,6740,6740,6740,0
20240325,161400,1378544710,6740,6740,6740,6740,0
20240325,161300,1378544710,6740,6740,6740,6740,0
20240325,161200,1378544710,6740,6740,6740,6740,0
20240325,161100,1378544710,6740,6740,6740,6740,0
20240325,161000,1378544710,6740,6740,6740,6740,0
20240325,160900,1378544710,6740,6740,6740,6740,0
20240325,160800,1378544710,6740,6740,6740,6740,0
20240325,160700,1378544710,6740,6740,6740,6740,0
20240325,160600,1378544710,6740,6740,6740,6740,0
20240325,160500,1378544710,6740,6740,6740,6740,0
20240325,160400,1378544710,6740,6740,6740,6740,0
20240325,160300,1378544710,6740,6740,6740,6740,2776
20240325,160200,1378544710,6740,6740,6740,6740,0
20240325,160100,1378544710,6740,6740,6740,6740,0
20240325,160000,1378544710,6740,6740,6740,6740,0
20240325,155900,1378544710,6740,6740,6740,6740,0
20240325,155800,1378544710,6740,6740,6740,6740,0
20240325,155700,1378544710,6740,6740,6740,6740,0
20240325,155600,1378544710,6740,6740,6740,6740,0
20240325,155500,1378544710,6740,6740,6740,6740,0
20240325,155400,1378544710,6740,6740,6740,6740,0
20240325,155300,1378544710,6740,6740,6740,6740,0
20240325,155200,1378544710,6740,6740,6740,6740,0
20240325,155100,1378544710,6740,6740,6740,6740,0
20240325,155000,1378544710,6740,6740,6740,6740,0
20240325,154900,1378544710,6740,6740,6740,6740,0
20240325,154800,1378544710,6740,6740,6740,6740,0
20240325,154700,1378544710,6740,6740,6740,6740,0
20240325,154600,1378544710,6740,6740,6740,6740,0
20240325,154500,1378544710,6740,6740,6740,6740,0
20240325,154400,1378544710,6740,6740,6740,6740,0
20240325,154300,1378544710,6740,6740,6740,6740,0
20240325,154200,1378544710,6740,6740,6740,6740,0
20240325,154100,1378544710,6740,6740,6740,6740,0
20240325,154000,1378544710,6740,6740,6740,6740,0
20240325,153900,1378544710,6740,6740,6740,6740,0
20240325,153800,1378544710,6740,6740,6740,6740,0
20240325,153700,1378544710,6740,6740,6740,6740,0
20240325,153600,1378544710,6740,6740,6740,6740,0
20240325,153500,1378544710,6740,6740,6740,6740,0
20240325,153400,1378544710,6740,6740,6740,6740,0
20240325,153300,1378544710,6740,6740,6740,6740,2776
20240325,153200,1378544710,6740,6740,6740,6740,0
20240325,153100,1378544710,6740,6740,6740,6740,0
20240325,153000,1378544710,6740,6740,6740,6740,2776
20240325,152900,1359834470,6740,6740,6740,6740,0
20240325,152800,1359834470,6740,6740,6740,6740,0
20240325,152700,1359834470,6740,6740,6740,6740,0
20240325,152600,1359834470,6740,6740,6740,6740,0
20240325,152500,1359834470,6740,6740,6740,6740,0
20240325,152400,1359834470,6740,6740,6740,6740,0
20240325,152300,1359834470,6740,6740,6740,6740,0
20240325,152200,1359834470,6740,6740,6740,6740,0
20240325,152100,1359834470,6740,6740,6740,6740,0
20240325,152000,1359834470,6740,6740,6740,6740,0
20240325,151900,1359834470,6740,6730,6740,6720,2481
20240325,151800,1343129290,6720,6730,6730,6720,3201
20240325,151700,1321588570,6730,6720,6730,6720,123
20240325,151600,1320761970,6720,6720,6720,6720,290
20240325,151500,1318813170,6720,6720,6720,6720,44
20240325,151400,1318517490,6720,6710,6720,6710,417
20240325,151300,1315715270,6710,6710,6720,6710,172
20240325,151200,1314560150,6710,6720,6720,6710,56
20240325,151100,1314184340,6710,6720,6720,6710,154
20240325,151000,1313149970,6720,6720,6720,6720,364
20240325,150900,1310703890,6720,6710,6720,6710,654
20240325,150800,1306313380,6710,6710,6710,6710,299
20240325,150700,1304307090,6720,6720,6720,6720,1
20240325,150600,1304300370,6710,6720,6720,6710,50
20240325,150500,1303964410,6720,6720,6720,6720,100
20240325,150400,1303292410,6710,6720,6720,6710,267
20240325,150300,1301498630,6720,6720,6720,6710,156
20240325,150200,1300451170,6710,6710,6710,6710,6
20240325,150100,1300410910,6700,6720,6730,6700,3513
20240325,150000,1276845310,6710,6720,6720,6710,153
20240325,145900,1275817650,6720,6710,6720,6710,312
20240325,145800,1273721660,6720,6720,6720,6720,96
20240325,145700,1273076540,6720,6720,6720,6710,2254
20240325,145600,1257930190,6720,6720,6720,6720,52
20240325,145500,1257580750,6730,6720,6730,6720,95
20240325,145400,1256941850,6720,6730,6730,6720,351
20240325,145300,1254580130,6730,6730,6730,6720,162
20240325,145200,1253490370,6720,6720,6720,6720,44
20240325,145100,1253194690,6720,6720,6720,6720,50
20240325,145000,1252858690,6720,6730,6730,6720,115
20240325,144900,1252085790,6730,6730,6730,6730,6425
20240325,144800,1208845540,6730,6730,6730,6730,1631
20240325,144700,1197868910,6730,6730,6730,6730,3705
20240325,144600,1172934260,6730,6730,6730,6730,3052
20240325,144500,1152394300,6730,6740,6740,6730,184
20240325,144400,1151154790,6740,6740,6740,6730,181
20240325,144300,1149935680,6740,6740,6740,6740,583
20240325,144200,1146006260,6740,6740,6750,6740,287
20240325,144100,1144070880,6740,6740,6740,6740,247
20240325,144000,1142406100,6740,6750,6750,6740,198
20240325,143900,1141071330,6740,6750,6750,6740,194
20240325,143800,1139763270,6740,6740,6740,6740,137
20240325,143700,1138839890,6740,6740,6740,6740,188
20240325,143600,1137572770,6740,6740,6740,6740,187
20240325,143500,1136312390,6750,6740,6750,6740,817
20240325,143400,1130803810,6740,6740,6740,6740,167
20240325,143300,1129678230,6740,6740,6740,6740,666
20240325,143200,1125189390,6740,6750,6750,6740,95
20240325,143100,1124549070,6750,6750,6750,6750,10
20240325,143000,1124481570,6750,6750,6750,6750,110
20240325,142900,1123739070,6770,6760,6770,6750,3439
20240325,142800,1100482920,6760,6760,6770,6760,1135
20240325,142700,1092810310,6760,6750,6760,6750,98
20240325,142600,1092148420,6740,6740,6740,6740,97
20240325,142500,1091494640,6740,6730,6740,6730,373
20240325,142400,1088981130,6730,6730,6730,6730,54
20240325,142300,1088617710,6730,6730,6740,6730,239
20240325,142200,1087008240,6730,6740,6740,6730,353
20240325,142100,1084629550,6730,6740,6740,6730,221
20240325,142000,1083140490,6740,6740,6740,6740,78
20240325,141900,1082614770,6740,6730,6740,6730,50
20240325,141800,1082278220,6730,6740,6740,6730,169
20240325,141700,1081140830,6730,6730,6740,6730,110
20240325,141600,1080400520,6730,6730,6730,6730,48
20240325,141500,1080077480,6750,6750,6750,6750,0
20240325,141400,1080077480,6750,6740,6750,6740,9207
20240325,141300,1018021920,6740,6740,6740,6740,0
20240325,141200,1018021920,6740,6740,6740,6740,45
20240325,141100,1017718620,6740,6750,6750,6740,169
20240325,141000,1016579120,6750,6750,6750,6750,3
20240325,140900,1016558870,6750,6750,6750,6750,359
20240325,140800,1014135620,6760,6760,6760,6750,232
20240325,140700,1012567790,6760,6750,6760,6750,235
20240325,140600,1010981530,6750,6740,6750,6740,1351
20240325,140500,1001862790,6740,6740,6740,6740,164
20240325,140400,1000757430,6740,6740,6740,6740,246
20240325,140300,999099390,6740,6740,6740,6740,246
20240325,140200,997441350,6740,6740,6740,6740,0
20240325,140100,997441350,6740,6740,6740,6740,49
20240325,140000,997111090,6740,6740,6740,6740,117
20240325,135900,996322510,6740,6740,6740,6740,159
20240325,135800,995250850,6740,6740,6740,6740,51
20240325,135700,994907110,6740,6730,6740,6730,1074
20240325,135600,987669390,6740,6730,6740,6730,189
20240325,135500,986396520,6740,6740,6740,6730,50
20240325,135400,986059980,6740,6740,6740,6730,263
20240325,135300,984288880,6740,6730,6740,6730,48
20240325,135200,983965830,6740,6730,6740,6730,463
20240325,135100,980849720,6730,6740,6740,6730,66
20240325,135000,980405530,6730,6740,6740,6730,99
20240325,134900,979739250,6730,6730,6730,6730,105
20240325,134800,979032600,6730,6740,6740,6730,95
20240325,134700,978393220,6740,6750,6750,6740,332
20240325,134600,976153550,6740,6750,6750,6740,50
20240325,134500,975816530,6750,6740,6750,6740,248
20240325,134400,974145000,6740,6740,6750,6740,159
20240325,134300,973073280,6740,6740,6740,6740,353
20240325,134200,970694060,6740,6740,6740,6740,219
20240325,134100,969218000,6740,6740,6740,6740,114
20240325,134000,968449640,6740,6740,6750,6740,196
20240325,133900,967128200,6740,6740,6740,6740,61
20240325,133800,966717060,6740,6740,6740,6740,123
20240325,133700,965888040,6740,6740,6740,6740,150
20240325,133600,964877040,6740,6740,6740,6740,50
20240325,133500,964540040,6740,6750,6750,6740,175
20240325,133400,963360380,6750,6740,6750,6740,104
20240325,133300,962658920,6740,6740,6740,6740,117
20240325,133200,961870340,6740,6750,6750,6740,257
20240325,133100,960136660,6750,6740,6750,6740,181
20240325,133000,958915410,6740,6740,6740,6740,104
20240325,132900,958214450,6740,6730,6740,6730,1204
20240325,132800,950101820,6730,6730,6730,6730,50
20240325,132700,949765320,6730,6730,6730,6730,150
20240325,132600,948755820,6730,6730,6730,6730,161
20240325,132500,947672290,6730,6730,6730,6730,104
20240325,132400,946972370,6730,6740,6740,6730,67
20240325,132300,946521440,6740,6730,6740,6730,114
20240325,132200,945754120,6740,6740,6740,6740,22
20240325,132100,945605840,6730,6730,6730,6730,600
20240325,132000,941567840,6730,6740,6740,6730,174
20240325,131900,940396370,6750,6750,6750,6750,0
20240325,131800,940396370,6750,6740,6750,6740,106
20240325,131700,939681920,6740,6740,6740,6740,0
20240325,131600,939681920,6740,6740,6740,6740,15
20240325,131500,939580820,6740,6730,6740,6730,153
20240325,131400,938550630,6740,6740,6740,6740,0
20240325,131300,938550630,6740,6740,6740,6740,105
20240325,131200,937842930,6740,6740,6740,6740,66
20240325,131100,937398090,6730,6740,6740,6730,31
20240325,131000,937189360,6730,6730,6730,6730,104
20240325,130900,936489440,6730,6730,6730,6730,3
20240325,130800,936469250,6730,6730,6730,6730,2030
20240325,130700,922807350,6730,6740,6740,6730,25
20240325,130600,922638900,6740,6740,6740,6730,181
20240325,130500,921419600,6740,6740,6740,6740,0
20240325,130400,921419600,6740,6740,6740,6740,1
20240325,130300,921412860,6740,6750,6750,6740,435
20240325,130200,918477660,6750,6740,6750,6740,34
20240325,130100,918248200,6750,6740,6750,6740,118
20240325,130000,917452740,6750,6750,6750,6750,1
20240325,125900,917445990,6740,6740,6740,6740,0
20240325,125800,917445990,6740,6740,6740,6740,169
20240325,125700,916306930,6730,6740,6740,6730,465
20240325,125600,913173480,6730,6730,6730,6730,104
20240325,125500,912473560,6740,6740,6740,6740,1
20240325,125400,912466820,6740,6740,6740,6740,552
20240325,125300,908746340,6740,6740,6740,6740,169
20240325,125200,907607280,6750,6750,6750,6750,30
20240325,125100,907404780,6740,6750,6750,6740,175
20240325,125000,906224580,6740,6750,6750,6740,391
20240325,124900,903586170,6750,6750,6750,6750,104
20240325,124800,902884170,6750,6750,6750,6750,65
20240325,124700,902445420,6760,6750,6760,6750,16
20240325,124600,902337410,6750,6760,6760,6750,107
20240325,124500,901615130,6750,6750,6750,6750,0
20240325,124400,901615130,6750,6760,6760,6750,76
20240325,124300,901101520,6770,6770,6770,6770,50
20240325,124200,900763020,6770,6770,6770,6770,0
20240325,124100,900763020,6770,6760,6770,6760,106
20240325,124000,900046450,6760,6760,6760,6760,52
20240325,123900,899694930,6760,6760,6760,6760,171
20240325,123800,898538970,6760,6760,6760,6760,10
20240325,123700,898471370,6760,6760,6760,6760,0
20240325,123600,898471370,6760,6760,6770,6760,1418
20240325,123500,888880690,6760,6750,6760,6750,298
20240325,123400,886868800,6750,6750,6750,6750,104
20240325,123300,886166800,6760,6750,6760,6750,458
20240325,123200,883075200,6750,6740,6750,6740,105
20240325,123100,882367490,6750,6750,6750,6750,1501
20240325,123000,872235740,6750,6760,6760,6750,164
20240325,122900,871127750,6760,6770,6770,6760,114
20240325,122800,870357010,6750,6750,6750,6750,70
20240325,122700,869884510,6760,6760,6760,6760,104
20240325,122600,869181470,6760,6760,6760,6760,5
20240325,122500,869147670,6770,6770,6770,6770,0
20240325,122400,869147670,6770,6760,6770,6760,179
20240325,122300,867936890,6760,6760,6760,6760,0
20240325,122200,867936890,6760,6760,6760,6760,159
20240325,122100,866862050,6760,6760,6760,6760,112
20240325,122000,866104930,6760,6760,6760,6760,2
20240325,121900,866091410,6760,6770,6770,6760,21
20240325,121800,865949250,6770,6770,6770,6770,4
20240325,121700,865922170,6760,6760,6760,6760,169
20240325,121600,864779730,6760,6760,6760,6760,0
20240325,121500,864779730,6760,6760,6760,6760,105
20240325,121400,864069930,6760,6760,6760,6760,0
20240325,121300,864069930,6760,6760,6760,6760,65
20240325,121200,863630530,6760,6760,6760,6760,104
20240325,121100,862927490,6760,6760,6760,6760,200
20240325,121000,861575490,6760,6770,6770,6760,114
20240325,120900,860804750,6760,6760,6760,6760,110
20240325,120800,860061150,6760,6750,6760,6750,76
20240325,120700,859548040,6760,6760,6760,6760,47
20240325,120600,859230320,6760,6760,6760,6760,124
20240325,120500,858392080,6760,6770,6770,6760,646
20240325,120400,854020710,6770,6770,6770,6770,70
20240325,120300,853546810,6770,6770,6770,6770,100
20240325,120200,852869810,6760,6760,6760,6760,104
20240325,120100,852166770,6770,6770,6770,6770,1
20240325,120000,852160000,6760,6760,6770,6760,232
20240325,115900,850591670,6760,6770,6770,6760,690
20240325,115800,845926770,6760,6760,6760,6760,106
20240325,115700,845210210,6760,6760,6760,6760,0
20240325,115600,845210210,6760,6760,6760,6760,1
20240325,115500,845203450,6760,6760,6760,6760,208
20240325,115400,843797370,6770,6770,6770,6770,120
20240325,115300,842984970,6760,6750,6760,6750,263
20240325,115200,841208130,6750,6750,6760,6750,114
20240325,115100,840438600,6760,6750,6760,6750,114
20240325,115000,839669000,6750,6750,6750,6750,238
20240325,114900,838062500,6750,6750,6750,6750,1
20240325,114800,838055750,6750,6750,6750,6750,105
20240325,114700,837347000,6750,6750,6750,6750,50
20240325,114600,837009500,6750,6740,6750,6740,608
20240325,114500,832906540,6750,6750,6750,6740,221
20240325,114400,831416820,6750,6750,6750,6740,243
20240325,114300,829778570,6750,6750,6750,6750,452
20240325,114200,826727570,6760,6760,6760,6760,917
20240325,114100,820528650,6740,6740,6740,6740,179
20240325,114000,819322190,6750,6750,6750,6750,10
20240325,113900,819254690,6740,6740,6740,6740,100
20240325,113800,818580690,6740,6740,6740,6740,105
20240325,113700,817872990,6750,6750,6750,6750,295
20240325,113600,815881740,6750,6750,6750,6750,204
20240325,113500,814504740,6750,6750,6750,6750,468
20240325,113400,811345740,6750,6750,6750,6750,260
20240325,113300,809590740,6740,6740,6740,6740,103
20240325,113200,808896520,6740,6740,6740,6740,65
20240325,113100,808458420,6740,6750,6750,6740,61
20240325,113000,808046780,6760,6760,6760,6760,1
20240325,112900,808040020,6740,6740,6740,6740,0
20240325,112800,808040020,6740,6750,6750,6740,151
20240325,112700,807020870,6750,6740,6750,6740,113
20240325,112600,806258130,6750,6750,6750,6740,314
20240325,112500,804139670,6740,6740,6740,6740,1201
20240325,112400,796044930,6750,6750,6750,6750,1126
20240325,112300,788444430,6750,6750,6750,6750,129
20240325,112200,787573680,6750,6750,6760,6750,2438
20240325,112100,771116290,6750,6750,6750,6750,105
20240325,112000,770407540,6750,6750,6750,6750,35
20240325,111900,770171290,6760,6760,6760,6760,525
20240325,111800,766622290,6770,6760,6770,6760,211
20240325,111700,765195920,6760,6760,6760,6760,240
20240325,111600,763573520,6760,6760,6760,6760,104
20240325,111500,762870480,6760,6760,6760,6760,30
20240325,111400,762667680,6770,6770,6770,6770,459
20240325,111300,759560250,6770,6770,6770,6770,92
20240325,111200,758937410,6760,6760,6760,6760,50
20240325,111100,758599410,6760,6760,6760,6760,105
20240325,111000,757889610,6760,6760,6760,6760,935
20240325,110900,751569010,6760,6760,6760,6760,0
20240325,110800,751569010,6760,6760,6760,6760,2912
20240325,110700,731883890,6770,6780,6780,6770,1148
20240325,110600,724101930,6770,6770,6770,6770,127
20240325,110500,723242140,6760,6760,6760,6760,65
20240325,110400,722802740,6760,6770,6770,6760,80
20240325,110300,722261150,6770,6770,6770,6770,11
20240325,110200,722186680,6770,6770,6770,6770,104
20240325,110100,721482600,6770,6760,6770,6760,1023
20240325,110000,714557540,6760,6760,6760,6760,10
20240325,105900,714489940,6760,6760,6760,6760,105
20240325,105800,713780140,6770,6770,6770,6770,10
20240325,105700,713712440,6770,6760,6770,6760,175
20240325,105600,712529430,6770,6770,6770,6770,1069
20240325,105500,705292300,6760,6760,6760,6760,177
20240325,105400,704095780,6760,6760,6770,6760,608
20240325,105300,699985670,6760,6760,6760,6760,1
20240325,105200,699978910,6760,6760,6760,6760,172
20240325,105100,698816190,6770,6770,6770,6770,100
20240325,105000,698139190,6770,6770,6770,6770,752
20240325,104900,693048150,6770,6780,6780,6770,1063
20240325,104800,685851490,6780,6780,6780,6780,0
20240325,104700,685851490,6780,6780,6780,6780,499
20240325,104600,682468270,6780,6770,6780,6770,189
20240325,104500,681187730,6770,6770,6770,6770,105
20240325,104400,680476880,6780,6780,6780,6780,54
20240325,104300,680110760,6770,6770,6770,6770,1
20240325,104200,680103990,6770,6780,6780,6770,1155
20240325,104100,672274130,6770,6770,6770,6770,1041
20240325,104000,665226560,6770,6770,6770,6760,527
20240325,103900,661659430,6780,6780,6780,6780,91
20240325,103800,661042450,6780,6780,6780,6780,32
20240325,103700,660825490,6780,6790,6790,6780,1528
20240325,103600,650461910,6790,6780,6790,6780,4961
20240325,103500,616826140,6770,6770,6780,6770,6465
20240325,103400,573008090,6770,6770,6770,6760,1214
20240325,103300,564789350,6760,6760,6760,6750,517
20240325,103200,561295480,6760,6760,6760,6750,50
20240325,103100,560957680,6760,6760,6760,6760,0
20240325,103000,560957680,6760,6760,6760,6750,768
20240325,102900,555767030,6760,6750,6760,6750,970
20240325,102800,549219300,6750,6740,6750,6740,136
20240325,102700,548302350,6740,6750,6750,6740,1033
20240325,102600,541329830,6740,6750,6750,6740,1100
20240325,102500,533905830,6740,6740,6740,6740,157
20240325,102400,532847650,6740,6740,6740,6740,10
20240325,102300,532780250,6740,6740,6740,6740,437
20240325,102200,529834870,6740,6750,6750,6740,12
20240325,102100,529753960,6750,6760,6760,6750,2284
20240325,102000,514336840,6750,6750,6750,6750,240
20240325,101900,512716840,6750,6740,6750,6740,1881
20240325,101800,500024050,6740,6730,6740,6730,513
20240325,101700,496567480,6740,6730,6740,6730,2339
20240325,101600,480806000,6740,6730,6740,6730,1309
20240325,101500,471984400,6730,6730,6730,6730,150
20240325,101400,470974900,6730,6730,6730,6730,845
20240325,101300,465288050,6720,6720,6720,6720,104
20240325,101200,464589170,6720,6720,6720,6720,0
20240325,101100,464589170,6720,6730,6730,6720,148
20240325,101000,463594600,6730,6730,6730,6730,0
20240325,100900,463594600,6730,6730,6730,6730,1
20240325,100800,463587870,6730,6720,6730,6720,116
20240325,100700,462808300,6720,6720,6720,6720,106
20240325,100600,462095980,6720,6720,6720,6700,4358
20240325,100500,432888100,6730,6730,6730,6730,71
20240325,100400,432410270,6730,6730,6730,6710,30
20240325,100300,432208570,6730,6740,6740,6720,1027
20240325,100200,425296460,6740,6730,6740,6730,5521
20240325,100100,388108450,6730,6730,6730,6720,4081
20240325,100000,360649900,6730,6730,6730,6730,506
20240325,095900,357244520,6740,6730,6740,6730,205
20240325,095800,355863860,6740,6740,6740,6740,0
20240325,095700,355863860,6740,6740,6740,6740,122
20240325,095600,355041580,6730,6730,6730,6730,497
20240325,095500,351696770,6730,6730,6730,6730,0
20240325,095400,351696770,6730,6730,6730,6730,103
20240325,095300,351003580,6730,6730,6730,6730,21
20240325,095200,350862250,6730,6730,6730,6730,750
20240325,095100,345814750,6740,6730,6740,6730,612
20240325,095000,341690920,6730,6730,6730,6730,681
20240325,094900,337107790,6720,6720,6720,6720,114
20240325,094800,336341710,6730,6730,6730,6730,212
20240325,094700,334914950,6730,6730,6730,6730,730
20240325,094600,330002050,6730,6730,6730,6730,195
20240325,094500,328689700,6730,6740,6740,6730,196
20240325,094400,327369590,6740,6730,6740,6730,238
20240325,094300,325766600,6730,6730,6730,6730,0
20240325,094200,325766600,6730,6730,6730,6730,105
20240325,094100,325059950,6730,6720,6730,6720,1204
20240325,094000,316967360,6730,6730,6730,6730,95
20240325,093900,316328010,6730,6730,6730,6730,214
20240325,093800,314887790,6740,6740,6740,6740,0
20240325,093700,314887790,6740,6730,6740,6730,1109
20240325,093600,307414220,6730,6730,6730,6730,56
20240325,093500,307037340,6730,6730,6730,6730,298
20240325,093400,305031800,6740,6740,6740,6740,91
20240325,093300,304418460,6740,6730,6740,6730,1834
20240325,093200,292075220,6730,6730,6730,6730,7
20240325,093100,292028110,6720,6730,6730,6720,22
20240325,093000,291880250,6720,6730,6730,6720,29
20240325,092900,291685090,6720,6720,6720,6720,201
20240325,092800,290334370,6720,6720,6720,6720,11
20240325,092700,290260450,6720,6730,6730,6710,901
20240325,092600,284207870,6720,6720,6720,6720,500
20240325,092500,280847870,6720,6710,6720,6710,1203
20240325,092400,272769210,6710,6710,6710,6710,3100
20240325,092300,251968210,6720,6730,6730,6720,174
20240325,092200,250797640,6720,6720,6720,6720,516
20240325,092100,247330120,6720,6730,6730,6720,217
20240325,092000,245871710,6710,6710,6710,6700,170
20240325,091900,244732480,6700,6700,6700,6700,50
20240325,091800,244397480,6700,6700,6700,6700,8000
20240325,091700,190797480,6680,6680,6720,6680,14717
20240325,091600,92142740,6670,6690,6690,6670,709
20240325,091500,87406260,6690,6700,6710,6690,1308
20240325,091400,78636270,6700,6700,6700,6700,9
20240325,091300,78575970,6700,6700,6700,6700,495
20240325,091200,75259470,6700,6710,6710,6700,167
20240325,091100,74138950,6690,6690,6690,6690,0
20240325,091000,74138950,6690,6690,6690,6690,259
20240325,090900,72406240,6690,6690,6690,6690,0
20240325,090800,72406240,6690,6700,6700,6690,89
20240325,090700,71810700,6700,6680,6700,6680,440
20240325,090600,68867020,6670,6660,6670,6660,1257
20240325,090500,60482910,6670,6660,6670,6650,4614
20240325,090400,29779600,6670,6690,6690,6670,586
20240325,090300,25869070,6690,6690,6690,6690,15
20240325,090200,25768720,6690,6680,6690,6680,1350
20240325,090100,16747870,6680,6690,6690,6680,818
20240325,090000,11280450,6690,6700,6700,6690,1685