KissMeData/099430/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,200400,812374420,6800,6800,6800,6800,5568
20240312,200300,812374420,6800,6800,6800,6800,0
20240312,200200,812374420,6800,6800,6800,6800,0
20240312,200100,812374420,6800,6800,6800,6800,0
20240312,200000,812374420,6800,6800,6800,6800,0
20240312,195900,812374420,6800,6800,6800,6800,0
20240312,195800,812374420,6800,6800,6800,6800,0
20240312,195700,812374420,6800,6800,6800,6800,0
20240312,195600,812374420,6800,6800,6800,6800,0
20240312,195500,812374420,6800,6800,6800,6800,0
20240312,195400,812374420,6800,6800,6800,6800,0
20240312,195300,812374420,6800,6800,6800,6800,0
20240312,195200,812374420,6800,6800,6800,6800,0
20240312,195100,812374420,6800,6800,6800,6800,0
20240312,195000,812374420,6800,6800,6800,6800,0
20240312,194900,812374420,6800,6800,6800,6800,0
20240312,194800,812374420,6800,6800,6800,6800,0
20240312,194700,812374420,6800,6800,6800,6800,0
20240312,194600,812374420,6800,6800,6800,6800,0
20240312,194500,812374420,6800,6800,6800,6800,0
20240312,194400,812374420,6800,6800,6800,6800,0
20240312,194300,812374420,6800,6800,6800,6800,0
20240312,194200,812374420,6800,6800,6800,6800,0
20240312,194100,812374420,6800,6800,6800,6800,0
20240312,194000,812374420,6800,6800,6800,6800,0
20240312,193900,812374420,6800,6800,6800,6800,0
20240312,193800,812374420,6800,6800,6800,6800,0
20240312,193700,812374420,6800,6800,6800,6800,0
20240312,193600,812374420,6800,6800,6800,6800,0
20240312,193500,812374420,6800,6800,6800,6800,0
20240312,193400,812374420,6800,6800,6800,6800,5568
20240312,193300,812374420,6800,6800,6800,6800,0
20240312,193200,812374420,6800,6800,6800,6800,0
20240312,193100,812374420,6800,6800,6800,6800,0
20240312,193000,812374420,6800,6800,6800,6800,0
20240312,192900,812374420,6800,6800,6800,6800,0
20240312,192800,812374420,6800,6800,6800,6800,0
20240312,192700,812374420,6800,6800,6800,6800,0
20240312,192600,812374420,6800,6800,6800,6800,0
20240312,192500,812374420,6800,6800,6800,6800,0
20240312,192400,812374420,6800,6800,6800,6800,0
20240312,192300,812374420,6800,6800,6800,6800,0
20240312,192200,812374420,6800,6800,6800,6800,0
20240312,192100,812374420,6800,6800,6800,6800,0
20240312,192000,812374420,6800,6800,6800,6800,0
20240312,191900,812374420,6800,6800,6800,6800,0
20240312,191800,812374420,6800,6800,6800,6800,0
20240312,191700,812374420,6800,6800,6800,6800,0
20240312,191600,812374420,6800,6800,6800,6800,0
20240312,191500,812374420,6800,6800,6800,6800,0
20240312,191400,812374420,6800,6800,6800,6800,0
20240312,191300,812374420,6800,6800,6800,6800,0
20240312,191200,812374420,6800,6800,6800,6800,0
20240312,191100,812374420,6800,6800,6800,6800,0
20240312,191000,812374420,6800,6800,6800,6800,0
20240312,190900,812374420,6800,6800,6800,6800,0
20240312,190800,812374420,6800,6800,6800,6800,0
20240312,190700,812374420,6800,6800,6800,6800,0
20240312,190600,812374420,6800,6800,6800,6800,0
20240312,190500,812374420,6800,6800,6800,6800,0
20240312,190400,812374420,6800,6800,6800,6800,5568
20240312,190300,812374420,6800,6800,6800,6800,0
20240312,190200,812374420,6800,6800,6800,6800,0
20240312,190100,812374420,6800,6800,6800,6800,0
20240312,190000,812374420,6800,6800,6800,6800,0
20240312,185900,812374420,6800,6800,6800,6800,0
20240312,185800,812374420,6800,6800,6800,6800,0
20240312,185700,812374420,6800,6800,6800,6800,0
20240312,185600,812374420,6800,6800,6800,6800,0
20240312,185500,812374420,6800,6800,6800,6800,0
20240312,185400,812374420,6800,6800,6800,6800,0
20240312,185300,812374420,6800,6800,6800,6800,0
20240312,185200,812374420,6800,6800,6800,6800,0
20240312,185100,812374420,6800,6800,6800,6800,0
20240312,185000,812374420,6800,6800,6800,6800,0
20240312,184900,812374420,6800,6800,6800,6800,0
20240312,184800,812374420,6800,6800,6800,6800,0
20240312,184700,812374420,6800,6800,6800,6800,0
20240312,184600,812374420,6800,6800,6800,6800,0
20240312,184500,812374420,6800,6800,6800,6800,0
20240312,184400,812374420,6800,6800,6800,6800,0
20240312,184300,812374420,6800,6800,6800,6800,0
20240312,184200,812374420,6800,6800,6800,6800,0
20240312,184100,812374420,6800,6800,6800,6800,0
20240312,184000,812374420,6800,6800,6800,6800,0
20240312,183900,812374420,6800,6800,6800,6800,0
20240312,183800,812374420,6800,6800,6800,6800,0
20240312,183700,812374420,6800,6800,6800,6800,0
20240312,183600,812374420,6800,6800,6800,6800,0
20240312,183500,812374420,6800,6800,6800,6800,0
20240312,183400,812374420,6800,6800,6800,6800,5568
20240312,183300,812374420,6800,6800,6800,6800,0
20240312,183200,812374420,6800,6800,6800,6800,0
20240312,183100,812374420,6800,6800,6800,6800,0
20240312,183000,812374420,6800,6800,6800,6800,0
20240312,182900,812374420,6800,6800,6800,6800,0
20240312,182800,812374420,6800,6800,6800,6800,0
20240312,182700,812374420,6800,6800,6800,6800,0
20240312,182600,812374420,6800,6800,6800,6800,0
20240312,182500,812374420,6800,6800,6800,6800,0
20240312,182400,812374420,6800,6800,6800,6800,0
20240312,182300,812374420,6800,6800,6800,6800,0
20240312,182200,812374420,6800,6800,6800,6800,0
20240312,182100,812374420,6800,6800,6800,6800,0
20240312,182000,812374420,6800,6800,6800,6800,0
20240312,181900,812374420,6800,6800,6800,6800,0
20240312,181800,812374420,6800,6800,6800,6800,0
20240312,181700,812374420,6800,6800,6800,6800,0
20240312,181600,812374420,6800,6800,6800,6800,0
20240312,181500,812374420,6800,6800,6800,6800,0
20240312,181400,812374420,6800,6800,6800,6800,0
20240312,181300,812374420,6800,6800,6800,6800,0
20240312,181200,812374420,6800,6800,6800,6800,0
20240312,181100,812374420,6800,6800,6800,6800,0
20240312,181000,812374420,6800,6800,6800,6800,0
20240312,180900,812374420,6800,6800,6800,6800,0
20240312,180800,812374420,6800,6800,6800,6800,0
20240312,180700,812374420,6800,6800,6800,6800,0
20240312,180600,812374420,6800,6800,6800,6800,0
20240312,180500,812374420,6800,6800,6800,6800,0
20240312,180400,812374420,6800,6800,6800,6800,5568
20240312,180300,812374420,6800,6800,6800,6800,0
20240312,180200,812374420,6800,6800,6800,6800,0
20240312,180100,812374420,6800,6800,6800,6800,0
20240312,180000,812374420,6800,6800,6800,6800,0
20240312,175900,812374420,6800,6800,6800,6800,0
20240312,175800,812374420,6800,6800,6800,6800,0
20240312,175700,812374420,6800,6800,6800,6800,0
20240312,175600,812374420,6800,6800,6800,6800,0
20240312,175500,812374420,6800,6800,6800,6800,0
20240312,175400,812374420,6800,6800,6800,6800,0
20240312,175300,812374420,6800,6800,6800,6800,0
20240312,175200,812374420,6800,6800,6800,6800,0
20240312,175100,812374420,6800,6800,6800,6800,0
20240312,175000,812374420,6800,6800,6800,6800,0
20240312,174900,812374420,6800,6800,6800,6800,0
20240312,174800,812374420,6800,6800,6800,6800,0
20240312,174700,812374420,6800,6800,6800,6800,0
20240312,174600,812374420,6800,6800,6800,6800,0
20240312,174500,812374420,6800,6800,6800,6800,0
20240312,174400,812374420,6800,6800,6800,6800,0
20240312,174300,812374420,6800,6800,6800,6800,0
20240312,174200,812374420,6800,6800,6800,6800,0
20240312,174100,812374420,6800,6800,6800,6800,0
20240312,174000,812374420,6800,6800,6800,6800,0
20240312,173900,812374420,6800,6800,6800,6800,0
20240312,173800,812374420,6800,6800,6800,6800,0
20240312,173700,812374420,6800,6800,6800,6800,0
20240312,173600,812374420,6800,6800,6800,6800,0
20240312,173500,812374420,6800,6800,6800,6800,0
20240312,173400,812374420,6800,6800,6800,6800,5568
20240312,173300,812374420,6800,6800,6800,6800,0
20240312,173200,812374420,6800,6800,6800,6800,0
20240312,173100,812374420,6800,6800,6800,6800,0
20240312,173000,812374420,6800,6800,6800,6800,0
20240312,172900,812374420,6800,6800,6800,6800,0
20240312,172800,812374420,6800,6800,6800,6800,0
20240312,172700,812374420,6800,6800,6800,6800,0
20240312,172600,812374420,6800,6800,6800,6800,0
20240312,172500,812374420,6800,6800,6800,6800,0
20240312,172400,812374420,6800,6800,6800,6800,0
20240312,172300,812374420,6800,6800,6800,6800,0
20240312,172200,812374420,6800,6800,6800,6800,0
20240312,172100,812374420,6800,6800,6800,6800,0
20240312,172000,812374420,6800,6800,6800,6800,0
20240312,171900,812374420,6800,6800,6800,6800,0
20240312,171800,812374420,6800,6800,6800,6800,0
20240312,171700,812374420,6800,6800,6800,6800,0
20240312,171600,812374420,6800,6800,6800,6800,0
20240312,171500,812374420,6800,6800,6800,6800,0
20240312,171400,812374420,6800,6800,6800,6800,0
20240312,171300,812374420,6800,6800,6800,6800,0
20240312,171200,812374420,6800,6800,6800,6800,0
20240312,171100,812374420,6800,6800,6800,6800,0
20240312,171000,812374420,6800,6800,6800,6800,0
20240312,170900,812374420,6800,6800,6800,6800,0
20240312,170800,812374420,6800,6800,6800,6800,0
20240312,170700,812374420,6800,6800,6800,6800,0
20240312,170600,812374420,6800,6800,6800,6800,0
20240312,170500,812374420,6800,6800,6800,6800,0
20240312,170400,812374420,6800,6800,6800,6800,5568
20240312,170300,812374420,6800,6800,6800,6800,0
20240312,170200,812374420,6800,6800,6800,6800,0
20240312,170100,812374420,6800,6800,6800,6800,0
20240312,170000,812374420,6800,6800,6800,6800,0
20240312,165900,812374420,6800,6800,6800,6800,0
20240312,165800,812374420,6800,6800,6800,6800,0
20240312,165700,812374420,6800,6800,6800,6800,0
20240312,165600,812374420,6800,6800,6800,6800,0
20240312,165500,812374420,6800,6800,6800,6800,0
20240312,165400,812374420,6800,6800,6800,6800,0
20240312,165300,812374420,6800,6800,6800,6800,0
20240312,165200,812374420,6800,6800,6800,6800,0
20240312,165100,812374420,6800,6800,6800,6800,0
20240312,165000,812374420,6800,6800,6800,6800,0
20240312,164900,812374420,6800,6800,6800,6800,0
20240312,164800,812374420,6800,6800,6800,6800,0
20240312,164700,812374420,6800,6800,6800,6800,0
20240312,164600,812374420,6800,6800,6800,6800,0
20240312,164500,812374420,6800,6800,6800,6800,0
20240312,164400,812374420,6800,6800,6800,6800,0
20240312,164300,812374420,6800,6800,6800,6800,0
20240312,164200,812374420,6800,6800,6800,6800,0
20240312,164100,812374420,6800,6800,6800,6800,0
20240312,164000,812374420,6800,6800,6800,6800,0
20240312,163900,812374420,6800,6800,6800,6800,0
20240312,163800,812374420,6800,6800,6800,6800,0
20240312,163700,812374420,6800,6800,6800,6800,0
20240312,163600,812374420,6800,6800,6800,6800,0
20240312,163500,812374420,6800,6800,6800,6800,0
20240312,163400,812374420,6800,6800,6800,6800,5568
20240312,163300,812374420,6800,6800,6800,6800,0
20240312,163200,812374420,6800,6800,6800,6800,0
20240312,163100,812374420,6800,6800,6800,6800,0
20240312,163000,812374420,6800,6800,6800,6800,0
20240312,162900,812374420,6800,6800,6800,6800,0
20240312,162800,812374420,6800,6800,6800,6800,0
20240312,162700,812374420,6800,6800,6800,6800,0
20240312,162600,812374420,6800,6800,6800,6800,0
20240312,162500,812374420,6800,6800,6800,6800,0
20240312,162400,812374420,6800,6800,6800,6800,0
20240312,162300,812374420,6800,6800,6800,6800,0
20240312,162200,812374420,6800,6800,6800,6800,0
20240312,162100,812374420,6800,6800,6800,6800,0
20240312,162000,812374420,6800,6800,6800,6800,0
20240312,161900,812374420,6800,6800,6800,6800,0
20240312,161800,812374420,6800,6800,6800,6800,0
20240312,161700,812374420,6800,6800,6800,6800,0
20240312,161600,812374420,6800,6800,6800,6800,0
20240312,161500,812374420,6800,6800,6800,6800,0
20240312,161400,812374420,6800,6800,6800,6800,0
20240312,161300,812374420,6800,6800,6800,6800,0
20240312,161200,812374420,6800,6800,6800,6800,0
20240312,161100,812374420,6800,6800,6800,6800,0
20240312,161000,812374420,6800,6800,6800,6800,0
20240312,160900,812374420,6800,6800,6800,6800,0
20240312,160800,812374420,6800,6800,6800,6800,0
20240312,160700,812374420,6800,6800,6800,6800,0
20240312,160600,812374420,6800,6800,6800,6800,0
20240312,160500,812374420,6800,6800,6800,6800,0
20240312,160400,812374420,6800,6800,6800,6800,5568
20240312,160300,812374420,6800,6800,6800,6800,0
20240312,160200,812374420,6800,6800,6800,6800,0
20240312,160100,812374420,6800,6800,6800,6800,0
20240312,160000,812374420,6800,6800,6800,6800,0
20240312,155900,812374420,6800,6800,6800,6800,0
20240312,155800,812374420,6800,6800,6800,6800,0
20240312,155700,812374420,6800,6800,6800,6800,0
20240312,155600,812374420,6800,6800,6800,6800,0
20240312,155500,812374420,6800,6800,6800,6800,0
20240312,155400,812374420,6800,6800,6800,6800,0
20240312,155300,812374420,6800,6800,6800,6800,0
20240312,155200,812374420,6800,6800,6800,6800,0
20240312,155100,812374420,6800,6800,6800,6800,0
20240312,155000,812374420,6800,6800,6800,6800,0
20240312,154900,812374420,6800,6800,6800,6800,0
20240312,154800,812374420,6800,6800,6800,6800,0
20240312,154700,812374420,6800,6800,6800,6800,0
20240312,154600,812374420,6800,6800,6800,6800,0
20240312,154500,812374420,6800,6800,6800,6800,0
20240312,154400,812374420,6800,6800,6800,6800,0
20240312,154300,812374420,6800,6800,6800,6800,0
20240312,154200,812374420,6800,6800,6800,6800,0
20240312,154100,812374420,6800,6800,6800,6800,0
20240312,154000,812374420,6800,6800,6800,6800,0
20240312,153900,812374420,6800,6800,6800,6800,0
20240312,153800,812374420,6800,6800,6800,6800,0
20240312,153700,812374420,6800,6800,6800,6800,0
20240312,153600,812374420,6800,6800,6800,6800,0
20240312,153500,812374420,6800,6800,6800,6800,0
20240312,153400,812374420,6800,6800,6800,6800,5568
20240312,153300,812374420,6800,6800,6800,6800,0
20240312,153200,812374420,6800,6800,6800,6800,0
20240312,153100,812374420,6800,6800,6800,6800,0
20240312,153000,812374420,6800,6800,6800,6800,5568
20240312,152900,774512020,6830,6830,6830,6830,0
20240312,152800,774512020,6830,6830,6830,6830,0
20240312,152700,774512020,6830,6830,6830,6830,0
20240312,152600,774512020,6830,6830,6830,6830,0
20240312,152500,774512020,6830,6830,6830,6830,0
20240312,152400,774512020,6830,6830,6830,6830,0
20240312,152300,774512020,6830,6830,6830,6830,0
20240312,152200,774512020,6830,6830,6830,6830,0
20240312,152100,774512020,6830,6830,6830,6830,0
20240312,152000,774512020,6830,6830,6830,6830,0
20240312,151900,774512020,6830,6830,6830,6790,21
20240312,151800,774368750,6830,6800,6830,6780,1589
20240312,151700,763583950,6840,6830,6840,6790,442
20240312,151600,760569080,6840,6840,6840,6830,542
20240312,151500,756862200,6840,6830,6840,6830,86
20240312,151400,756274760,6840,6840,6840,6840,6
20240312,151300,756233720,6840,6830,6840,6830,52
20240312,151200,755878540,6820,6820,6820,6820,3
20240312,151100,755858080,6830,6820,6830,6820,12
20240312,151000,755776230,6820,6820,6820,6820,1
20240312,150900,755769410,6840,6820,6840,6780,880
20240312,150800,749793420,6840,6840,6840,6840,145
20240312,150700,748801620,6840,6840,6840,6840,25
20240312,150600,748630620,6840,6840,6840,6840,10
20240312,150500,748562220,6840,6840,6840,6840,500
20240312,150400,745142220,6840,6840,6840,6840,6
20240312,150300,745101180,6840,6840,6840,6840,0
20240312,150200,745101180,6840,6840,6840,6840,0
20240312,150100,745101180,6840,6840,6840,6840,1
20240312,150000,745094340,6810,6810,6810,6810,4
20240312,145900,745067100,6850,6850,6850,6850,107
20240312,145800,744334150,6850,6850,6850,6850,10
20240312,145700,744265650,6850,6850,6850,6850,0
20240312,145600,744265650,6850,6850,6850,6850,0
20240312,145500,744265650,6850,6850,6850,6850,0
20240312,145400,744265650,6850,6850,6850,6850,0
20240312,145300,744265650,6850,6850,6850,6850,0
20240312,145200,744265650,6850,6850,6850,6850,1
20240312,145100,744258800,6850,6810,6850,6790,3826
20240312,145000,718256970,6850,6850,6850,6810,33
20240312,144900,718032120,6810,6840,6850,6810,697
20240312,144800,713284350,6840,6840,6840,6840,0
20240312,144700,713284350,6840,6820,6840,6820,61
20240312,144600,712868310,6820,6820,6820,6820,1
20240312,144500,712861490,6840,6840,6840,6840,1
20240312,144400,712854650,6810,6820,6820,6810,300
20240312,144300,710810110,6850,6850,6850,6850,502
20240312,144200,707371410,6860,6860,6860,6860,0
20240312,144100,707371410,6860,6860,6860,6860,41
20240312,144000,707090150,6860,6860,6860,6860,21
20240312,143900,706946090,6860,6860,6860,6850,2295
20240312,143800,691203890,6860,6850,6860,6850,1521
20240312,143700,680783060,6850,6840,6850,6840,1555
20240312,143600,670144650,6830,6820,6830,6820,5667
20240312,143500,631458370,6810,6810,6810,6810,0
20240312,143400,631458370,6810,6810,6810,6810,5
20240312,143300,631424320,6810,6810,6810,6810,0
20240312,143200,631424320,6810,6810,6810,6810,1199
20240312,143100,623259130,6810,6810,6810,6810,0
20240312,143000,623259130,6810,6810,6810,6810,1
20240312,142900,623252320,6810,6800,6810,6800,903
20240312,142800,617102920,6810,6800,6810,6790,577
20240312,142700,613174840,6810,6810,6810,6810,20
20240312,142600,613038640,6810,6810,6810,6810,7
20240312,142500,612990970,6810,6790,6810,6780,38
20240312,142400,612733210,6780,6810,6810,6780,1007
20240312,142300,605904150,6810,6810,6810,6810,7
20240312,142200,605856480,6810,6810,6810,6810,0
20240312,142100,605856480,6810,6810,6810,6810,0
20240312,142000,605856480,6810,6810,6810,6810,634
20240312,141900,601538940,6810,6810,6810,6810,1201
20240312,141800,593360130,6810,6810,6810,6810,165
20240312,141700,592236480,6810,6810,6810,6810,0
20240312,141600,592236480,6810,6800,6810,6800,18
20240312,141500,592113910,6800,6800,6800,6800,1
20240312,141400,592107110,6770,6780,6780,6770,270
20240312,141300,590278710,6770,6800,6800,6770,2131
20240312,141200,575847870,6810,6810,6810,6810,100
20240312,141100,575166870,6810,6810,6810,6810,0
20240312,141000,575166870,6810,6810,6810,6810,0
20240312,140900,575166870,6810,6810,6810,6810,10
20240312,140800,575098770,6800,6800,6800,6800,1
20240312,140700,575091970,6800,6800,6800,6800,0
20240312,140600,575091970,6800,6800,6800,6800,0
20240312,140500,575091970,6800,6800,6800,6800,0
20240312,140400,575091970,6800,6800,6800,6800,0
20240312,140300,575091970,6800,6800,6800,6800,0
20240312,140200,575091970,6800,6800,6800,6800,1402
20240312,140100,565558370,6790,6790,6790,6790,50
20240312,140000,565218870,6800,6800,6800,6800,10
20240312,135900,565150870,6800,6800,6800,6800,147
20240312,135800,564151270,6800,6800,6800,6800,0
20240312,135700,564151270,6800,6800,6800,6800,4
20240312,135600,564124070,6790,6790,6790,6790,0
20240312,135500,564124070,6790,6790,6790,6790,1
20240312,135400,564117280,6780,6780,6780,6780,6
20240312,135300,564076600,6780,6780,6780,6780,200
20240312,135200,562720600,6780,6780,6780,6780,0
20240312,135100,562720600,6780,6790,6810,6780,869
20240312,135000,556821180,6780,6780,6780,6780,0
20240312,134900,556821180,6780,6810,6810,6770,7223
20240312,134800,507878170,6810,6810,6810,6810,334
20240312,134700,505603630,6810,6810,6810,6810,10
20240312,134600,505535530,6820,6820,6820,6820,2
20240312,134500,505521890,6810,6800,6810,6790,1222
20240312,134400,497201160,6800,6800,6800,6800,0
20240312,134300,497201160,6800,6800,6800,6800,0
20240312,134200,497201160,6800,6800,6800,6800,101
20240312,134100,496514360,6800,6800,6800,6800,398
20240312,134000,493807960,6800,6800,6800,6800,0
20240312,133900,493807960,6800,6800,6800,6800,0
20240312,133800,493807960,6800,6800,6800,6800,11
20240312,133700,493733160,6810,6810,6810,6810,0
20240312,133600,493733160,6810,6810,6810,6810,0
20240312,133500,493733160,6810,6810,6810,6810,0
20240312,133400,493733160,6810,6810,6810,6810,50
20240312,133300,493392660,6810,6810,6810,6810,0
20240312,133200,493392660,6810,6810,6810,6810,300
20240312,133100,491349660,6800,6800,6800,6800,0
20240312,133000,491349660,6800,6790,6800,6790,2
20240312,132900,491336070,6780,6780,6780,6780,0
20240312,132800,491336070,6780,6780,6780,6780,0
20240312,132700,491336070,6780,6780,6780,6780,0
20240312,132600,491336070,6780,6780,6780,6780,132
20240312,132500,490441110,6780,6780,6780,6780,0
20240312,132400,490441110,6780,6780,6780,6780,1
20240312,132300,490434330,6800,6800,6800,6800,0
20240312,132200,490434330,6800,6800,6800,6800,0
20240312,132100,490434330,6800,6790,6800,6780,1457
20240312,132000,480555240,6800,6800,6800,6800,0
20240312,131900,480555240,6800,6800,6800,6800,1558
20240312,131800,469960840,6790,6790,6790,6790,256
20240312,131700,468222600,6790,6790,6790,6790,344
20240312,131600,465886840,6800,6790,6800,6790,105
20240312,131500,465173840,6770,6770,6770,6770,0
20240312,131400,465173840,6770,6770,6770,6770,0
20240312,131300,465173840,6770,6770,6770,6770,0
20240312,131200,465173840,6770,6770,6770,6770,1
20240312,131100,465167070,6790,6790,6790,6790,0
20240312,131000,465167070,6790,6790,6790,6790,0
20240312,130900,465167070,6790,6790,6790,6790,0
20240312,130800,465167070,6790,6790,6790,6790,50
20240312,130700,464827570,6790,6790,6790,6790,10
20240312,130600,464759670,6760,6780,6780,6760,3838
20240312,130500,438767760,6780,6780,6780,6780,1
20240312,130400,438760980,6790,6790,6790,6790,0
20240312,130300,438760980,6790,6790,6790,6790,0
20240312,130200,438760980,6790,6790,6790,6790,0
20240312,130100,438760980,6790,6790,6790,6790,66
20240312,130000,438312840,6780,6780,6780,6780,500
20240312,125900,434922840,6780,6780,6780,6780,664
20240312,125800,430420920,6780,6780,6780,6780,68
20240312,125700,429959880,6780,6780,6780,6780,500
20240312,125600,426569880,6790,6790,6790,6790,1170
20240312,125500,418625580,6790,6790,6790,6790,100
20240312,125400,417946580,6790,6790,6790,6790,830
20240312,125300,412310880,6800,6800,6800,6800,0
20240312,125200,412310880,6800,6800,6800,6800,1
20240312,125100,412304080,6800,6800,6800,6800,0
20240312,125000,412304080,6800,6800,6800,6800,0
20240312,124900,412304080,6800,6800,6800,6800,100
20240312,124800,411624080,6800,6800,6800,6800,0
20240312,124700,411624080,6800,6800,6800,6800,0
20240312,124600,411624080,6800,6800,6800,6800,200
20240312,124500,410264080,6800,6800,6800,6800,259
20240312,124400,408502880,6790,6800,6800,6790,11
20240312,124300,408428140,6790,6800,6800,6790,429
20240312,124200,405511940,6790,6790,6790,6790,0
20240312,124100,405511940,6790,6790,6790,6790,29
20240312,124000,405315030,6790,6790,6790,6790,0
20240312,123900,405315030,6790,6790,6790,6790,0
20240312,123800,405315030,6790,6790,6790,6790,320
20240312,123700,403142230,6790,6790,6790,6790,434
20240312,123600,400195370,6790,6790,6790,6790,200
20240312,123500,398837370,6790,6790,6790,6790,0
20240312,123400,398837370,6790,6790,6790,6790,300
20240312,123300,396800370,6790,6790,6790,6790,0
20240312,123200,396800370,6790,6790,6790,6790,240
20240312,123100,395170770,6790,6790,6800,6790,480
20240312,123000,391906790,6800,6800,6810,6800,2736
20240312,122900,373301850,6800,6810,6810,6800,20
20240312,122800,373165750,6800,6800,6800,6800,0
20240312,122700,373165750,6800,6800,6800,6800,60
20240312,122600,372757750,6800,6800,6800,6800,0
20240312,122500,372757750,6800,6800,6800,6800,0
20240312,122400,372757750,6800,6800,6800,6800,500
20240312,122300,369357750,6800,6800,6800,6800,0
20240312,122200,369357750,6800,6800,6800,6800,0
20240312,122100,369357750,6800,6800,6800,6800,0
20240312,122000,369357750,6800,6800,6800,6800,1
20240312,121900,369350950,6800,6800,6800,6800,474
20240312,121800,366127750,6800,6800,6800,6800,1
20240312,121700,366120950,6800,6800,6800,6800,0
20240312,121600,366120950,6800,6800,6800,6800,0
20240312,121500,366120950,6800,6800,6800,6800,0
20240312,121400,366120950,6800,6800,6800,6800,0
20240312,121300,366120950,6800,6810,6810,6800,801
20240312,121200,360673490,6810,6810,6810,6810,369
20240312,121100,358160600,6820,6820,6820,6820,1
20240312,121000,358153780,6820,6820,6820,6820,101
20240312,120900,357464960,6820,6820,6820,6820,0
20240312,120800,357464960,6820,6810,6820,6810,666
20240312,120700,352924840,6810,6810,6810,6810,0
20240312,120600,352924840,6810,6810,6810,6810,0
20240312,120500,352924840,6810,6810,6810,6810,1
20240312,120400,352918030,6810,6810,6810,6810,0
20240312,120300,352918030,6810,6810,6810,6810,0
20240312,120200,352918030,6810,6810,6810,6810,99
20240312,120100,352243840,6820,6820,6820,6820,0
20240312,120000,352243840,6820,6820,6820,6820,135
20240312,115900,351323140,6820,6820,6820,6820,185
20240312,115800,350061440,6820,6830,6830,6820,60
20240312,115700,349652140,6820,6820,6820,6820,0
20240312,115600,349652140,6820,6820,6820,6820,0
20240312,115500,349652140,6820,6800,6820,6800,27
20240312,115400,349468020,6830,6830,6830,6830,0
20240312,115300,349468020,6830,6800,6830,6800,27
20240312,115200,349284120,6800,6800,6800,6800,0
20240312,115100,349284120,6800,6800,6830,6800,1930
20240312,115000,336158800,6810,6810,6810,6810,2000
20240312,114900,322538800,6830,6830,6830,6830,0
20240312,114800,322538800,6830,6830,6830,6830,10
20240312,114700,322470500,6820,6820,6820,6820,20
20240312,114600,322334100,6820,6820,6820,6820,10
20240312,114500,322265900,6820,6820,6820,6820,87
20240312,114400,321672560,6820,6820,6820,6820,13
20240312,114300,321583900,6820,6820,6820,6820,1
20240312,114200,321577080,6830,6830,6830,6830,30
20240312,114100,321372180,6830,6830,6830,6830,20
20240312,114000,321235580,6830,6830,6830,6830,0
20240312,113900,321235580,6830,6830,6830,6830,0
20240312,113800,321235580,6830,6830,6830,6830,0
20240312,113700,321235580,6830,6830,6830,6830,0
20240312,113600,321235580,6830,6820,6830,6810,2754
20240312,113500,302453980,6820,6830,6830,6820,52
20240312,113400,302099320,6830,6830,6830,6830,0
20240312,113300,302099320,6830,6830,6830,6830,10
20240312,113200,302031020,6830,6820,6830,6820,10
20240312,113100,301962740,6820,6810,6820,6810,130
20240312,113000,301077140,6830,6830,6830,6830,110
20240312,112900,300325840,6810,6810,6810,6810,0
20240312,112800,300325840,6810,6810,6810,6810,50
20240312,112700,299985340,6810,6820,6820,6810,1000
20240312,112600,293171220,6820,6820,6820,6820,1
20240312,112500,293164400,6820,6820,6820,6820,1
20240312,112400,293157580,6830,6830,6830,6830,2
20240312,112300,293143920,6840,6840,6840,6840,0
20240312,112200,293143920,6840,6840,6840,6840,101
20240312,112100,292453080,6820,6820,6820,6820,0
20240312,112000,292453080,6820,6840,6840,6820,110
20240312,111900,291702550,6840,6840,6840,6840,0
20240312,111800,291702550,6840,6830,6840,6830,150
20240312,111700,290676580,6830,6830,6830,6830,7
20240312,111600,290628770,6830,6830,6830,6830,18
20240312,111500,290505830,6830,6830,6830,6830,18
20240312,111400,290382890,6840,6840,6840,6840,0
20240312,111300,290382890,6840,6840,6840,6840,7
20240312,111200,290335010,6840,6840,6840,6840,0
20240312,111100,290335010,6840,6840,6840,6840,0
20240312,111000,290335010,6840,6840,6840,6840,0
20240312,110900,290335010,6840,6840,6840,6840,121
20240312,110800,289507370,6840,6820,6840,6820,602
20240312,110700,285401690,6810,6810,6810,6810,0
20240312,110600,285401690,6810,6820,6820,6810,37
20240312,110500,285149410,6820,6820,6820,6820,134
20240312,110400,284235530,6820,6820,6820,6820,17
20240312,110300,284119590,6820,6830,6830,6820,476
20240312,110200,280872600,6830,6830,6830,6830,2
20240312,110100,280858940,6830,6830,6830,6830,12
20240312,110000,280776980,6830,6830,6830,6830,7
20240312,105900,280729170,6830,6830,6830,6830,0
20240312,105800,280729170,6830,6830,6830,6830,6
20240312,105700,280688190,6830,6830,6830,6830,320
20240312,105600,278502590,6830,6830,6830,6830,5
20240312,105500,278468440,6830,6830,6830,6830,206
20240312,105400,277061460,6840,6840,6840,6840,148
20240312,105300,276049140,6840,6840,6840,6840,14
20240312,105200,275953380,6840,6840,6840,6840,11
20240312,105100,275878140,6840,6840,6840,6840,225
20240312,105000,274339140,6850,6840,6850,6840,117
20240312,104900,273538810,6830,6830,6830,6830,20
20240312,104800,273402210,6840,6840,6840,6840,84
20240312,104700,272827650,6840,6830,6840,6830,4
20240312,104600,272800320,6830,6830,6830,6830,11
20240312,104500,272725190,6820,6820,6820,6820,0
20240312,104400,272725190,6820,6820,6820,6820,315
20240312,104300,270576890,6820,6820,6820,6820,69
20240312,104200,270106310,6840,6840,6840,6840,0
20240312,104100,270106310,6840,6830,6840,6820,601
20240312,104000,266002700,6820,6820,6820,6820,0
20240312,103900,266002700,6820,6820,6820,6820,0
20240312,103800,266002700,6820,6820,6820,6820,9
20240312,103700,265941320,6850,6840,6850,6840,340
20240312,103600,263615710,6840,6840,6840,6840,16
20240312,103500,263506270,6840,6840,6840,6840,33
20240312,103400,263280550,6850,6850,6850,6850,2
20240312,103300,263266850,6840,6840,6840,6840,310
20240312,103200,261146450,6840,6830,6840,6830,1555
20240312,103100,250510590,6820,6820,6820,6820,0
20240312,103000,250510590,6820,6830,6830,6820,135
20240312,102900,249588810,6840,6840,6840,6840,105
20240312,102800,248870610,6840,6840,6840,6840,5
20240312,102700,248836410,6840,6840,6840,6840,4
20240312,102600,248809050,6840,6840,6840,6840,1
20240312,102500,248802210,6830,6830,6830,6830,19
20240312,102400,248672440,6850,6830,6850,6830,57
20240312,102300,248282990,6850,6830,6850,6830,4000
20240312,102200,220896850,6820,6820,6820,6820,31
20240312,102100,220685430,6820,6820,6820,6820,5
20240312,102000,220651330,6820,6820,6820,6820,0
20240312,101900,220651330,6820,6820,6820,6820,1
20240312,101800,220644510,6830,6820,6830,6820,11
20240312,101700,220569480,6820,6840,6840,6820,277
20240312,101600,218677800,6840,6840,6840,6840,202
20240312,101500,217296120,6840,6830,6840,6820,112
20240312,101400,216530780,6830,6830,6830,6830,1
20240312,101300,216523950,6830,6820,6830,6820,353
20240312,101200,214113060,6820,6820,6820,6820,597
20240312,101100,210041520,6830,6820,6830,6820,11
20240312,101000,209966490,6820,6820,6820,6820,500
20240312,100900,206556490,6830,6830,6830,6830,2
20240312,100800,206542830,6830,6830,6830,6830,100
20240312,100700,205859830,6830,6830,6830,6830,86
20240312,100600,205272450,6830,6830,6830,6830,930
20240312,100500,198920550,6830,6830,6840,6830,67
20240312,100400,198462660,6840,6840,6840,6840,30
20240312,100300,198257460,6840,6840,6840,6840,3
20240312,100200,198236940,6840,6830,6840,6830,197
20240312,100100,196890910,6850,6850,6850,6840,1148
20240312,100000,189030210,6840,6830,6840,6830,3452
20240312,095900,165419630,6830,6830,6830,6830,100
20240312,095800,164736630,6840,6810,6840,6810,3951
20240312,095700,137792040,6790,6790,6790,6790,0
20240312,095600,137792040,6790,6790,6790,6790,100
20240312,095500,137113040,6810,6810,6810,6810,400
20240312,095400,134389040,6810,6800,6810,6800,133
20240312,095300,133484310,6810,6800,6810,6800,14
20240312,095200,133389100,6790,6790,6790,6790,12
20240312,095100,133307620,6800,6800,6800,6800,0
20240312,095000,133307620,6800,6800,6800,6800,1200
20240312,094900,125147620,6800,6800,6800,6800,301
20240312,094800,123100820,6800,6800,6800,6800,158
20240312,094700,122026420,6800,6800,6800,6800,13
20240312,094600,121938020,6800,6780,6800,6780,683
20240312,094500,117306160,6790,6750,6790,6750,867
20240312,094400,111432800,6770,6790,6790,6770,952
20240312,094300,104984150,6790,6790,6790,6790,21
20240312,094200,104841560,6750,6750,6750,6750,0
20240312,094100,104841560,6750,6770,6770,6750,2715
20240312,094000,86499460,6790,6790,6790,6790,100
20240312,093900,85820460,6790,6770,6790,6770,2540
20240312,093800,68617300,6770,6770,6770,6770,246
20240312,093700,66951880,6770,6770,6770,6770,161
20240312,093600,65861910,6770,6770,6770,6770,0
20240312,093500,65861910,6770,6770,6770,6770,400
20240312,093400,63153910,6760,6760,6760,6760,228
20240312,093300,61612630,6760,6760,6760,6760,50
20240312,093200,61274630,6770,6770,6770,6770,122
20240312,093100,60448690,6770,6770,6770,6770,9
20240312,093000,60387760,6770,6780,6790,6770,583
20240312,092900,56437280,6780,6770,6780,6760,726
20240312,092800,51519270,6760,6770,6770,6760,116
20240312,092700,50734100,6760,6760,6760,6760,4
20240312,092600,50707060,6760,6760,6760,6760,180
20240312,092500,49490260,6760,6760,6760,6760,154
20240312,092400,48449220,6770,6760,6770,6760,28
20240312,092300,48259900,6760,6770,6770,6760,136
20240312,092200,47340450,6770,6760,6770,6760,112
20240312,092100,46583100,6760,6760,6760,6760,191
20240312,092000,45291940,6760,6760,6760,6760,90
20240312,091900,44683540,6760,6750,6760,6750,114
20240312,091800,43912910,6750,6750,6750,6750,514
20240312,091700,40443410,6750,6750,6760,6750,321
20240312,091600,38276160,6750,6750,6750,6750,41
20240312,091500,37999410,6750,6750,6750,6750,22
20240312,091400,37850910,6750,6750,6750,6740,46
20240312,091300,37540760,6750,6750,6750,6740,471
20240312,091200,34361670,6740,6740,6740,6740,1000
20240312,091100,27621670,6740,6750,6750,6740,138
20240312,091000,26690280,6740,6740,6740,6740,180
20240312,090900,25477080,6750,6760,6760,6750,2422
20240312,090800,9127980,6760,6760,6760,6760,73
20240312,090700,8634500,6760,6790,6790,6760,21
20240312,090600,8491940,6760,6790,6790,6760,62
20240312,090500,8072550,6790,6790,6790,6790,4
20240312,090400,8045390,6790,6780,6790,6780,152
20240312,090300,7013330,6760,6760,6760,6760,0
20240312,090200,7013330,6760,6760,6760,6740,154
20240312,090100,5972330,6760,6760,6760,6760,0
20240312,090000,5972330,6760,6730,6760,6730,887