KissMeData/034220/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191600,17176216220,10800,10800,10800,10800,48770
20240306,191500,17176216220,10800,10800,10800,10800,0
20240306,191400,17176216220,10800,10800,10800,10800,0
20240306,191300,17176216220,10800,10800,10800,10800,0
20240306,191200,17176216220,10800,10800,10800,10800,0
20240306,191100,17176216220,10800,10800,10800,10800,0
20240306,191000,17176216220,10800,10800,10800,10800,0
20240306,190900,17176216220,10800,10800,10800,10800,0
20240306,190800,17176216220,10800,10800,10800,10800,0
20240306,190700,17176216220,10800,10800,10800,10800,0
20240306,190600,17176216220,10800,10800,10800,10800,0
20240306,190500,17176216220,10800,10800,10800,10800,0
20240306,190400,17176216220,10800,10800,10800,10800,0
20240306,190300,17176216220,10800,10800,10800,10800,0
20240306,190200,17176216220,10800,10800,10800,10800,0
20240306,190100,17176216220,10800,10800,10800,10800,0
20240306,190000,17176216220,10800,10800,10800,10800,0
20240306,185900,17176216220,10800,10800,10800,10800,0
20240306,185800,17176216220,10800,10800,10800,10800,0
20240306,185700,17176216220,10800,10800,10800,10800,0
20240306,185600,17176216220,10800,10800,10800,10800,0
20240306,185500,17176216220,10800,10800,10800,10800,0
20240306,185400,17176216220,10800,10800,10800,10800,0
20240306,185300,17176216220,10800,10800,10800,10800,0
20240306,185200,17176216220,10800,10800,10800,10800,0
20240306,185100,17176216220,10800,10800,10800,10800,0
20240306,185000,17176216220,10800,10800,10800,10800,0
20240306,184900,17176216220,10800,10800,10800,10800,0
20240306,184800,17176216220,10800,10800,10800,10800,0
20240306,184700,17176216220,10800,10800,10800,10800,0
20240306,184600,17176216220,10800,10800,10800,10800,48770
20240306,184500,17176216220,10800,10800,10800,10800,0
20240306,184400,17176216220,10800,10800,10800,10800,0
20240306,184300,17176216220,10800,10800,10800,10800,0
20240306,184200,17176216220,10800,10800,10800,10800,0
20240306,184100,17176216220,10800,10800,10800,10800,0
20240306,184000,17176216220,10800,10800,10800,10800,0
20240306,183900,17176216220,10800,10800,10800,10800,0
20240306,183800,17176216220,10800,10800,10800,10800,0
20240306,183700,17176216220,10800,10800,10800,10800,0
20240306,183600,17176216220,10800,10800,10800,10800,0
20240306,183500,17176216220,10800,10800,10800,10800,0
20240306,183400,17176216220,10800,10800,10800,10800,0
20240306,183300,17176216220,10800,10800,10800,10800,0
20240306,183200,17176216220,10800,10800,10800,10800,0
20240306,183100,17176216220,10800,10800,10800,10800,0
20240306,183000,17176216220,10800,10800,10800,10800,0
20240306,182900,17176216220,10800,10800,10800,10800,0
20240306,182800,17176216220,10800,10800,10800,10800,0
20240306,182700,17176216220,10800,10800,10800,10800,0
20240306,182600,17176216220,10800,10800,10800,10800,0
20240306,182500,17176216220,10800,10800,10800,10800,0
20240306,182400,17176216220,10800,10800,10800,10800,0
20240306,182300,17176216220,10800,10800,10800,10800,0
20240306,182200,17176216220,10800,10800,10800,10800,0
20240306,182100,17176216220,10800,10800,10800,10800,0
20240306,182000,17176216220,10800,10800,10800,10800,0
20240306,181900,17176216220,10800,10800,10800,10800,0
20240306,181800,17176216220,10800,10800,10800,10800,0
20240306,181700,17176216220,10800,10800,10800,10800,0
20240306,181600,17176216220,10800,10800,10800,10800,48770
20240306,181500,17176216220,10800,10800,10800,10800,0
20240306,181400,17176216220,10800,10800,10800,10800,0
20240306,181300,17176216220,10800,10800,10800,10800,0
20240306,181200,17176216220,10800,10800,10800,10800,0
20240306,181100,17176216220,10800,10800,10800,10800,0
20240306,181000,17176216220,10800,10800,10800,10800,0
20240306,180900,17176216220,10800,10800,10800,10800,0
20240306,180800,17176216220,10800,10800,10800,10800,0
20240306,180700,17176216220,10800,10800,10800,10800,0
20240306,180600,17176216220,10800,10800,10800,10800,0
20240306,180500,17176216220,10800,10800,10800,10800,0
20240306,180400,17176216220,10800,10800,10800,10800,0
20240306,180300,17176216220,10800,10800,10800,10800,0
20240306,180200,17176216220,10800,10800,10800,10800,0
20240306,180100,17176216220,10800,10800,10800,10800,0
20240306,180000,17176216220,10800,10800,10800,10800,0
20240306,175900,17176216220,10800,10800,10800,10800,0
20240306,175800,17176216220,10800,10800,10800,10800,0
20240306,175700,17176216220,10800,10800,10800,10800,0
20240306,175600,17176216220,10800,10800,10800,10800,0
20240306,175500,17176216220,10800,10800,10800,10800,0
20240306,175400,17176216220,10800,10800,10800,10800,0
20240306,175300,17176216220,10800,10800,10800,10800,0
20240306,175200,17176216220,10800,10800,10800,10800,0
20240306,175100,17176216220,10800,10800,10800,10800,0
20240306,175000,17176216220,10800,10800,10800,10800,0
20240306,174900,17176216220,10800,10800,10800,10800,0
20240306,174800,17176216220,10800,10800,10800,10800,0
20240306,174700,17176216220,10800,10800,10800,10800,0
20240306,174600,17176216220,10800,10800,10800,10800,48770
20240306,174500,17176216220,10800,10800,10800,10800,0
20240306,174400,17176216220,10800,10800,10800,10800,0
20240306,174300,17176216220,10800,10800,10800,10800,0
20240306,174200,17176216220,10800,10800,10800,10800,0
20240306,174100,17176216220,10800,10800,10800,10800,0
20240306,174000,17176216220,10800,10800,10800,10800,0
20240306,173900,17176216220,10800,10800,10800,10800,0
20240306,173800,17176216220,10800,10800,10800,10800,0
20240306,173700,17176216220,10800,10800,10800,10800,0
20240306,173600,17176216220,10800,10800,10800,10800,0
20240306,173500,17176216220,10800,10800,10800,10800,0
20240306,173400,17176216220,10800,10800,10800,10800,0
20240306,173300,17176216220,10800,10800,10800,10800,0
20240306,173200,17176216220,10800,10800,10800,10800,0
20240306,173100,17176216220,10800,10800,10800,10800,0
20240306,173000,17176216220,10800,10800,10800,10800,0
20240306,172900,17176216220,10800,10800,10800,10800,0
20240306,172800,17176216220,10800,10800,10800,10800,0
20240306,172700,17176216220,10800,10800,10800,10800,0
20240306,172600,17176216220,10800,10800,10800,10800,0
20240306,172500,17176216220,10800,10800,10800,10800,0
20240306,172400,17176216220,10800,10800,10800,10800,0
20240306,172300,17176216220,10800,10800,10800,10800,0
20240306,172200,17176216220,10800,10800,10800,10800,0
20240306,172100,17176216220,10800,10800,10800,10800,0
20240306,172000,17176216220,10800,10800,10800,10800,0
20240306,171900,17176216220,10800,10800,10800,10800,0
20240306,171800,17176216220,10800,10800,10800,10800,0
20240306,171700,17176216220,10800,10800,10800,10800,0
20240306,171600,17176216220,10800,10800,10800,10800,48770
20240306,171500,17176216220,10800,10800,10800,10800,0
20240306,171400,17176216220,10800,10800,10800,10800,0
20240306,171300,17176216220,10800,10800,10800,10800,0
20240306,171200,17176216220,10800,10800,10800,10800,0
20240306,171100,17176216220,10800,10800,10800,10800,0
20240306,171000,17176216220,10800,10800,10800,10800,0
20240306,170900,17176216220,10800,10800,10800,10800,0
20240306,170800,17176216220,10800,10800,10800,10800,0
20240306,170700,17176216220,10800,10800,10800,10800,0
20240306,170600,17176216220,10800,10800,10800,10800,0
20240306,170500,17176216220,10800,10800,10800,10800,0
20240306,170400,17176216220,10800,10800,10800,10800,0
20240306,170300,17176216220,10800,10800,10800,10800,0
20240306,170200,17176216220,10800,10800,10800,10800,0
20240306,170100,17176216220,10800,10800,10800,10800,0
20240306,170000,17176216220,10800,10800,10800,10800,0
20240306,165900,17176216220,10800,10800,10800,10800,0
20240306,165800,17176216220,10800,10800,10800,10800,0
20240306,165700,17176216220,10800,10800,10800,10800,0
20240306,165600,17176216220,10800,10800,10800,10800,0
20240306,165500,17176216220,10800,10800,10800,10800,0
20240306,165400,17176216220,10800,10800,10800,10800,0
20240306,165300,17176216220,10800,10800,10800,10800,0
20240306,165200,17176216220,10800,10800,10800,10800,0
20240306,165100,17176216220,10800,10800,10800,10800,0
20240306,165000,17176216220,10800,10800,10800,10800,0
20240306,164900,17176216220,10800,10800,10800,10800,0
20240306,164800,17176216220,10800,10800,10800,10800,0
20240306,164700,17176216220,10800,10800,10800,10800,0
20240306,164600,17176216220,10800,10800,10800,10800,48770
20240306,164500,17176216220,10800,10800,10800,10800,0
20240306,164400,17176216220,10800,10800,10800,10800,0
20240306,164300,17176216220,10800,10800,10800,10800,0
20240306,164200,17176216220,10800,10800,10800,10800,0
20240306,164100,17176216220,10800,10800,10800,10800,0
20240306,164000,17176216220,10800,10800,10800,10800,0
20240306,163900,17176216220,10800,10800,10800,10800,0
20240306,163800,17176216220,10800,10800,10800,10800,0
20240306,163700,17176216220,10800,10800,10800,10800,0
20240306,163600,17176216220,10800,10800,10800,10800,0
20240306,163500,17176216220,10800,10800,10800,10800,0
20240306,163400,17176216220,10800,10800,10800,10800,0
20240306,163300,17176216220,10800,10800,10800,10800,0
20240306,163200,17176216220,10800,10800,10800,10800,0
20240306,163100,17176216220,10800,10800,10800,10800,0
20240306,163000,17176216220,10800,10800,10800,10800,0
20240306,162900,17176216220,10800,10800,10800,10800,0
20240306,162800,17176216220,10800,10800,10800,10800,0
20240306,162700,17176216220,10800,10800,10800,10800,0
20240306,162600,17176216220,10800,10800,10800,10800,0
20240306,162500,17176216220,10800,10800,10800,10800,0
20240306,162400,17176216220,10800,10800,10800,10800,0
20240306,162300,17176216220,10800,10800,10800,10800,0
20240306,162200,17176216220,10800,10800,10800,10800,0
20240306,162100,17176216220,10800,10800,10800,10800,0
20240306,162000,17176216220,10800,10800,10800,10800,0
20240306,161900,17176216220,10800,10800,10800,10800,0
20240306,161800,17176216220,10800,10800,10800,10800,0
20240306,161700,17176216220,10800,10800,10800,10800,0
20240306,161600,17176216220,10800,10800,10800,10800,48770
20240306,161500,17176216220,10800,10800,10800,10800,0
20240306,161400,17176216220,10800,10800,10800,10800,0
20240306,161300,17176216220,10800,10800,10800,10800,0
20240306,161200,17176216220,10800,10800,10800,10800,0
20240306,161100,17176216220,10800,10800,10800,10800,0
20240306,161000,17176216220,10800,10800,10800,10800,0
20240306,160900,17176216220,10800,10800,10800,10800,0
20240306,160800,17176216220,10800,10800,10800,10800,0
20240306,160700,17176216220,10800,10800,10800,10800,0
20240306,160600,17176216220,10800,10800,10800,10800,0
20240306,160500,17176216220,10800,10800,10800,10800,0
20240306,160400,17176216220,10800,10800,10800,10800,0
20240306,160300,17176216220,10800,10800,10800,10800,0
20240306,160200,17176216220,10800,10800,10800,10800,0
20240306,160100,17176216220,10800,10800,10800,10800,0
20240306,160000,17176216220,10800,10800,10800,10800,0
20240306,155900,17176216220,10800,10800,10800,10800,0
20240306,155800,17176216220,10800,10800,10800,10800,0
20240306,155700,17176216220,10800,10800,10800,10800,0
20240306,155600,17176216220,10800,10800,10800,10800,0
20240306,155500,17176216220,10800,10800,10800,10800,0
20240306,155400,17176216220,10800,10800,10800,10800,0
20240306,155300,17176216220,10800,10800,10800,10800,0
20240306,155200,17176216220,10800,10800,10800,10800,0
20240306,155100,17176216220,10800,10800,10800,10800,0
20240306,155000,17176216220,10800,10800,10800,10800,0
20240306,154900,17176216220,10800,10800,10800,10800,0
20240306,154800,17176216220,10800,10800,10800,10800,0
20240306,154700,17176216220,10800,10800,10800,10800,0
20240306,154600,17176216220,10800,10800,10800,10800,48770
20240306,154500,17176216220,10800,10800,10800,10800,0
20240306,154400,17176216220,10800,10800,10800,10800,0
20240306,154300,17176216220,10800,10800,10800,10800,0
20240306,154200,17176216220,10800,10800,10800,10800,0
20240306,154100,17176216220,10800,10800,10800,10800,0
20240306,154000,17176216220,10800,10800,10800,10800,0
20240306,153900,17176216220,10800,10800,10800,10800,0
20240306,153800,17176216220,10800,10800,10800,10800,0
20240306,153700,17176216220,10800,10800,10800,10800,0
20240306,153600,17176216220,10800,10800,10800,10800,0
20240306,153500,17176216220,10800,10800,10800,10800,0
20240306,153400,17176216220,10800,10800,10800,10800,0
20240306,153300,17176216220,10800,10800,10800,10800,0
20240306,153200,17176216220,10800,10800,10800,10800,0
20240306,153100,17176216220,10800,10800,10800,10800,0
20240306,153000,17176216220,10800,10800,10800,10800,48770
20240306,152900,16649500220,10820,10820,10820,10820,0
20240306,152800,16649500220,10820,10820,10820,10820,0
20240306,152700,16649500220,10820,10820,10820,10820,0
20240306,152600,16649500220,10820,10820,10820,10820,0
20240306,152500,16649500220,10820,10820,10820,10820,0
20240306,152400,16649500220,10820,10820,10820,10820,0
20240306,152300,16649500220,10820,10820,10820,10820,0
20240306,152200,16649500220,10820,10820,10820,10820,0
20240306,152100,16649500220,10820,10820,10820,10820,0
20240306,152000,16649500220,10820,10820,10820,10820,0
20240306,151900,16649500220,10820,10810,10820,10800,7150
20240306,151800,16572200510,10810,10810,10810,10800,8725
20240306,151700,16477884790,10800,10800,10810,10800,2408
20240306,151600,16451873470,10800,10800,10810,10800,1902
20240306,151500,16431329380,10810,10810,10810,10800,5386
20240306,151400,16373158260,10800,10810,10810,10800,930
20240306,151300,16363111570,10810,10800,10810,10800,1688
20240306,151200,16344872110,10810,10800,10810,10800,2515
20240306,151100,16317709310,10800,10800,10810,10800,897
20240306,151000,16308018550,10800,10810,10810,10800,647
20240306,150900,16301027040,10810,10810,10820,10800,1871
20240306,150800,16280806560,10810,10800,10810,10790,3123
20240306,150700,16247063460,10800,10800,10810,10790,5212
20240306,150600,16190774060,10790,10790,10800,10790,4545
20240306,150500,16141730290,10790,10790,10800,10790,3151
20240306,150400,16107724450,10790,10800,10800,10790,1885
20240306,150300,16087373970,10790,10790,10800,10790,647
20240306,150200,16080391570,10790,10790,10800,10790,1875
20240306,150100,16060158220,10790,10800,10810,10790,1679
20240306,150000,16042035000,10790,10800,10810,10790,7894
20240306,145900,15956804700,10800,10810,10810,10800,1361
20240306,145800,15942105030,10810,10800,10810,10800,2377
20240306,145700,15916423730,10800,10800,10810,10800,1143
20240306,145600,15904078630,10810,10800,10810,10800,2030
20240306,145500,15882150900,10810,10800,10810,10800,623
20240306,145400,15875421440,10800,10800,10810,10800,1437
20240306,145300,15859900610,10800,10810,10810,10800,1579
20240306,145200,15842846300,10800,10790,10810,10790,3042
20240306,145100,15809995730,10790,10800,10800,10790,1123
20240306,145000,15797875470,10790,10790,10800,10790,3508
20240306,144900,15760022300,10790,10790,10800,10790,10876
20240306,144800,15642659670,10790,10800,10800,10790,2262
20240306,144700,15618236470,10790,10800,10800,10790,3559
20240306,144600,15579826760,10800,10800,10800,10790,2002
20240306,144500,15558222990,10790,10790,10800,10790,1534
20240306,144400,15541667240,10800,10800,10800,10790,1402
20240306,144300,15526534760,10790,10790,10800,10790,4560
20240306,144200,15477329500,10790,10800,10800,10790,1425
20240306,144100,15461949850,10790,10800,10800,10790,432
20240306,144000,15457287430,10800,10790,10800,10790,2346
20240306,143900,15431965720,10800,10790,10800,10790,2183
20240306,143800,15408409110,10800,10800,10810,10790,10479
20240306,143700,15295326050,10810,10800,10810,10790,739
20240306,143600,15287344040,10800,10810,10810,10790,2945
20240306,143500,15255554940,10800,10800,10810,10790,1744
20240306,143400,15236726940,10800,10800,10810,10790,2366
20240306,143300,15211181270,10800,10800,10810,10790,10120
20240306,143200,15101887000,10800,10810,10810,10800,7312
20240306,143100,15022915570,10800,10800,10810,10800,6069
20240306,143000,14957366560,10800,10800,10810,10800,789
20240306,142900,14948842370,10800,10800,10810,10800,1752
20240306,142800,14929919810,10800,10800,10810,10800,1991
20240306,142700,14908409390,10810,10810,10820,10800,6071
20240306,142600,14842788750,10810,10810,10820,10810,1366
20240306,142500,14828018920,10820,10810,10820,10810,1360
20240306,142400,14813313760,10810,10810,10820,10810,1741
20240306,142300,14794492440,10810,10830,10830,10810,1603
20240306,142200,14777157440,10820,10820,10820,10810,317
20240306,142100,14773727570,10820,10820,10820,10810,1347
20240306,142000,14759160220,10820,10820,10830,10810,1556
20240306,141900,14742328270,10820,10820,10830,10810,4789
20240306,141800,14690488220,10810,10810,10820,10810,2120
20240306,141700,14667570310,10810,10810,10820,10810,623
20240306,141600,14660834860,10810,10810,10820,10800,1934
20240306,141500,14639929030,10810,10820,10820,10800,1847
20240306,141400,14619962980,10810,10820,10820,10810,2750
20240306,141300,14590230620,10810,10810,10820,10800,2092
20240306,141200,14567616580,10820,10820,10820,10800,2421
20240306,141100,14541443730,10820,10820,10820,10810,898
20240306,141000,14531733020,10820,10810,10820,10810,2048
20240306,140900,14509593460,10810,10800,10820,10800,2802
20240306,140800,14479302050,10800,10810,10810,10800,424
20240306,140700,14474721060,10800,10810,10810,10800,2377
20240306,140600,14449045260,10810,10800,10810,10800,1624
20240306,140500,14431499700,10810,10810,10810,10800,936
20240306,140400,14421386850,10810,10810,10810,10800,4673
20240306,140300,14370908800,10800,10800,10810,10800,2323
20240306,140200,14345814880,10800,10800,10810,10800,1856
20240306,140100,14325766960,10800,10810,10820,10800,894
20240306,140000,14316104510,10810,10810,10810,10800,1119
20240306,135900,14304016150,10810,10800,10820,10800,1750
20240306,135800,14285108860,10800,10800,10810,10800,1165
20240306,135700,14272526110,10800,10810,10810,10800,1961
20240306,135600,14251336500,10810,10810,10820,10800,3056
20240306,135500,14218299270,10810,10820,10820,10810,1811
20240306,135400,14198719620,10820,10810,10820,10810,2040
20240306,135300,14176666480,10820,10810,10820,10810,3299
20240306,135200,14141002270,10810,10810,10820,10810,1835
20240306,135100,14121163920,10810,10810,10820,10810,1361
20240306,135000,14106449910,10820,10820,10820,10810,3209
20240306,134900,14071758720,10820,10810,10820,10810,1179
20240306,134800,14059011160,10810,10810,10820,10810,1231
20240306,134700,14045701810,10810,10810,10820,10810,1053
20240306,134600,14034317550,10810,10800,10820,10800,7331
20240306,134500,13955061610,10800,10800,10810,10800,1250
20240306,134400,13941559880,10810,10810,10820,10810,1704
20240306,134300,13923138600,10810,10820,10820,10810,1137
20240306,134200,13910846270,10810,10810,10810,10800,489
20240306,134100,13905562180,10810,10800,10810,10800,3720
20240306,134000,13865383380,10810,10810,10810,10800,2113
20240306,133900,13842560810,10810,10810,10810,10800,880
20240306,133800,13833053890,10800,10810,10810,10800,2135
20240306,133700,13809992850,10810,10810,10810,10800,1515
20240306,133600,13793623900,10810,10810,10810,10800,1579
20240306,133500,13776561090,10810,10810,10820,10800,1080
20240306,133400,13764891100,10810,10810,10810,10810,1163
20240306,133300,13752319070,10810,10810,10820,10810,1064
20240306,133200,13740815690,10820,10810,10820,10810,1946
20240306,133100,13719779370,10800,10800,10810,10800,3725
20240306,133000,13679545720,10800,10810,10820,10800,2084
20240306,132900,13657024630,10810,10810,10820,10810,772
20240306,132800,13648678770,10810,10810,10820,10800,5821
20240306,132700,13585804370,10810,10810,10820,10800,4405
20240306,132600,13538209020,10820,10810,10820,10810,2643
20240306,132500,13509637240,10810,10820,10820,10810,1431
20240306,132400,13494165710,10820,10820,10820,10810,3048
20240306,132300,13461187570,10800,10810,10820,10800,2337
20240306,132200,13435928730,10820,10810,10820,10810,1082
20240306,132100,13424230970,10810,10810,10810,10800,2303
20240306,132000,13399337420,10810,10800,10810,10800,2842
20240306,131900,13368641020,10810,10800,10810,10800,405
20240306,131800,13364265240,10800,10810,10810,10800,2142
20240306,131700,13341123190,10800,10800,10810,10800,2486
20240306,131600,13314271870,10800,10810,10810,10800,1479
20240306,131500,13298296690,10800,10800,10810,10800,1442
20240306,131400,13282722860,10800,10800,10810,10800,824
20240306,131300,13273821960,10810,10810,10810,10800,940
20240306,131200,13263668100,10810,10810,10810,10800,985
20240306,131100,13253027220,10800,10810,10820,10800,971
20240306,131000,13242533430,10810,10810,10820,10810,2665
20240306,130900,13213724080,10820,10820,10820,10810,4819
20240306,130800,13161629180,10810,10820,10820,10810,783
20240306,130700,13153160550,10820,10810,10820,10810,1769
20240306,130600,13134030970,10810,10820,10820,10810,389
20240306,130500,13129824890,10810,10820,10830,10810,1773
20240306,130400,13110649050,10820,10820,10820,10810,1904
20240306,130300,13090047780,10820,10830,10830,10810,2826
20240306,130200,13059458670,10810,10810,10820,10810,1843
20240306,130100,13039523790,10810,10820,10820,10810,1965
20240306,130000,13018274270,10820,10830,10830,10820,1202
20240306,125900,13005267670,10820,10810,10830,10810,2179
20240306,125800,12981700350,10810,10820,10820,10810,1583
20240306,125700,12964587190,10820,10830,10830,10810,938
20240306,125600,12954443530,10830,10820,10830,10810,2141
20240306,125500,12931290980,10810,10810,10820,10810,1019
20240306,125400,12920275480,10820,10820,10830,10810,2319
20240306,125300,12895198020,10830,10820,10830,10820,1106
20240306,125200,12883230230,10820,10820,10830,10820,1707
20240306,125100,12864753990,10830,10810,10830,10810,2037
20240306,125000,12842717870,10810,10810,10820,10810,1568
20240306,124900,12825760280,10810,10820,10820,10810,845
20240306,124800,12816623460,10820,10810,10820,10810,1522
20240306,124700,12800168540,10820,10820,10830,10810,2288
20240306,124600,12775422090,10830,10820,10830,10810,1330
20240306,124500,12761029480,10820,10800,10820,10800,3360
20240306,124400,12724697520,10800,10820,10820,10800,616
20240306,124300,12718040060,10820,10810,10820,10800,3742
20240306,124200,12677602890,10800,10810,10810,10800,1303
20240306,124100,12663530090,10810,10800,10810,10800,1893
20240306,124000,12643082550,10800,10800,10810,10800,1565
20240306,123900,12626178430,10800,10810,10810,10800,2047
20240306,123800,12604065630,10800,10800,10810,10800,1881
20240306,123700,12583745790,10810,10800,10810,10800,2809
20240306,123600,12553402330,10810,10800,10810,10800,1047
20240306,123500,12542094720,10800,10800,10810,10790,1379
20240306,123400,12527203280,10790,10800,10800,10790,1573
20240306,123300,12510226110,10800,10800,10800,10790,8268
20240306,123200,12420990320,10790,10800,10800,10790,2383
20240306,123100,12395273430,10800,10800,10800,10790,916
20240306,123000,12385387270,10800,10800,10800,10790,1537
20240306,122900,12368795580,10800,10800,10810,10790,3654
20240306,122800,12329332230,10810,10810,10810,10800,591
20240306,122700,12322948050,10810,10810,10810,10800,2202
20240306,122600,12299157900,10810,10810,10810,10800,1170
20240306,122500,12286513250,10810,10810,10810,10800,1115
20240306,122400,12274468730,10800,10800,10810,10800,1569
20240306,122300,12257522880,10800,10810,10810,10800,861
20240306,122200,12248220100,10810,10800,10810,10790,3499
20240306,122100,12210440990,10790,10800,10800,10790,2477
20240306,122000,12183714150,10790,10790,10800,10790,671
20240306,121900,12176471490,10800,10800,10800,10790,605
20240306,121800,12169942160,10800,10790,10800,10790,1593
20240306,121700,12152752550,10790,10800,10800,10790,3003
20240306,121600,12120344100,10800,10800,10800,10790,1104
20240306,121500,12108429470,10800,10790,10800,10790,1633
20240306,121400,12090808090,10800,10800,10800,10790,3211
20240306,121300,12056134520,10800,10810,10810,10800,1197
20240306,121200,12043202760,10810,10810,10810,10800,1358
20240306,121100,12028532050,10800,10810,10810,10800,1504
20240306,121000,12012287190,10800,10800,10800,10790,1951
20240306,120900,11991220960,10800,10790,10800,10790,1995
20240306,120800,11969690110,10790,10790,10800,10790,3397
20240306,120700,11933024570,10800,10790,10800,10790,3752
20240306,120600,11892534940,10790,10800,10800,10790,2727
20240306,120500,11863102260,10800,10790,10800,10790,2137
20240306,120400,11840040380,10790,10800,10800,10790,3237
20240306,120300,11805100540,10790,10800,10800,10790,4059
20240306,120200,11761275810,10800,10800,10800,10790,2754
20240306,120100,11731555830,10800,10790,10800,10790,2257
20240306,120000,11707201120,10800,10800,10800,10790,2755
20240306,115900,11677469870,10790,10800,10800,10790,946
20240306,115800,11667261830,10800,10800,10810,10790,1505
20240306,115700,11651011070,10810,10800,10810,10800,3265
20240306,115600,11615748500,10810,10800,10810,10800,3964
20240306,115500,11572920900,10810,10800,10810,10800,599
20240306,115400,11566449460,10800,10810,10810,10800,1520
20240306,115300,11550030090,10810,10800,10810,10800,2101
20240306,115200,11527329430,10800,10810,10810,10800,1713
20240306,115100,11508818980,10800,10810,10810,10800,4762
20240306,115000,11457357430,10820,10810,10820,10810,645
20240306,114900,11450383210,10810,10820,10830,10810,1455
20240306,114800,11434651580,10820,10800,10820,10800,3895
20240306,114700,11392542280,10800,10820,10820,10800,3631
20240306,114600,11353296310,10820,10820,10820,10810,770
20240306,114500,11344969240,10810,10840,10840,10810,4744
20240306,114400,11293611350,10850,10820,10850,10820,2582
20240306,114300,11265632670,10820,10820,10830,10820,1820
20240306,114200,11245926640,10820,10820,10820,10810,2402
20240306,114100,11219949900,10820,10820,10820,10810,2006
20240306,114000,11198253370,10820,10820,10830,10810,2273
20240306,113900,11173669970,10820,10810,10820,10810,605
20240306,113800,11167128950,10810,10820,10830,10810,3088
20240306,113700,11133722280,10810,10800,10820,10800,1378
20240306,113600,11118834650,10800,10800,10810,10790,2313
20240306,113500,11093855290,10790,10800,10800,10790,5814
20240306,113400,11031083040,10800,10790,10800,10790,2465
20240306,113300,11004469540,10800,10790,10800,10780,1544
20240306,113200,10987808920,10790,10800,10800,10780,3347
20240306,113100,10951700070,10800,10800,10800,10790,6553
20240306,113000,10880972020,10800,10800,10800,10790,2242
20240306,112900,10856771670,10790,10800,10800,10790,1642
20240306,112800,10839050110,10800,10790,10800,10790,2173
20240306,112700,10815592760,10800,10800,10810,10800,3306
20240306,112600,10779877480,10810,10790,10810,10790,2018
20240306,112500,10758083450,10790,10800,10800,10790,1907
20240306,112400,10737494800,10800,10800,10800,10790,3968
20240306,112300,10694651980,10800,10800,10800,10790,3044
20240306,112200,10661784260,10800,10790,10800,10780,8030
20240306,112100,10575124140,10790,10800,10800,10790,1639
20240306,112000,10557435510,10800,10800,10800,10790,1817
20240306,111900,10537826200,10800,10800,10800,10790,2721
20240306,111800,10508465090,10790,10790,10800,10790,1778
20240306,111700,10489278850,10790,10790,10800,10790,3865
20240306,111600,10447555010,10800,10800,10810,10790,5037
20240306,111500,10393185530,10800,10800,10810,10800,2169
20240306,111400,10369756280,10800,10800,10810,10790,1953
20240306,111300,10348676200,10790,10790,10800,10790,3556
20240306,111200,10310297050,10800,10810,10810,10790,3001
20240306,111100,10277895040,10800,10800,10810,10800,1967
20240306,111000,10256650040,10800,10800,10810,10790,5423
20240306,110900,10198090160,10800,10800,10810,10800,7925
20240306,110800,10112496930,10800,10810,10810,10800,4430
20240306,110700,10064650110,10800,10810,10820,10800,4072
20240306,110600,10020657530,10810,10810,10820,10800,2924
20240306,110500,9989058580,10810,10820,10820,10800,4882
20240306,110400,9936279170,10820,10810,10820,10810,2046
20240306,110300,9914155900,10820,10820,10820,10810,4225
20240306,110200,9868461060,10810,10810,10820,10800,5258
20240306,110100,9811625270,10810,10810,10820,10810,3219
20240306,110000,9776826180,10820,10810,10820,10800,9245
20240306,105900,9676918800,10810,10850,10850,10790,22036
20240306,105800,9438687200,10840,10870,10870,10830,49674
20240306,105700,8899872920,10870,10860,10870,10860,2173
20240306,105600,8876272120,10860,10860,10870,10860,2123
20240306,105500,8853209410,10870,10860,10870,10860,3163
20240306,105400,8818858050,10860,10880,10880,10860,11584
20240306,105300,8692957840,10870,10880,10890,10870,3476
20240306,105200,8655146270,10880,10880,10880,10870,7254
20240306,105100,8576230850,10880,10880,10880,10870,2354
20240306,105000,8550636390,10880,10890,10890,10870,2490
20240306,104900,8523548040,10890,10880,10890,10870,6017
20240306,104800,8458122170,10870,10890,10890,10870,21693
20240306,104700,8222140740,10880,10890,10890,10880,5798
20240306,104600,8159052920,10890,10890,10900,10880,4389
20240306,104500,8111264310,10900,10890,10900,10880,5960
20240306,104400,8046389580,10880,10890,10900,10880,3513
20240306,104300,8008153360,10880,10900,10910,10880,31203
20240306,104200,7668160530,10910,10910,10910,10900,3656
20240306,104100,7628306330,10910,10910,10910,10900,822
20240306,104000,7619341300,10900,10910,10920,10900,2236
20240306,103900,7594945620,10920,10910,10920,10900,2273
20240306,103800,7570146080,10910,10910,10920,10900,3215
20240306,103700,7535070300,10920,10910,10920,10910,2098
20240306,103600,7512167260,10920,10920,10920,10910,1872
20240306,103500,7491738580,10920,10920,10920,10910,1955
20240306,103400,7470402660,10910,10920,10920,10910,1463
20240306,103300,7454429420,10920,10920,10920,10910,5921
20240306,103200,7389805980,10920,10920,10920,10910,5567
20240306,103100,7329053330,10920,10920,10940,10910,3298
20240306,103000,7293037090,10920,10940,10940,10910,10556
20240306,102900,7177717730,10940,10940,10940,10930,2265
20240306,102800,7152955940,10940,10950,10950,10930,3022
20240306,102700,7119897020,10950,10940,10950,10940,1181
20240306,102600,7106975360,10940,10950,10950,10940,917
20240306,102500,7096942620,10950,10940,10950,10940,4293
20240306,102400,7049963090,10930,10950,10950,10930,5566
20240306,102300,6989098470,10940,10950,10950,10940,197
20240306,102200,6986941460,10950,10940,10950,10940,2030
20240306,102100,6964715530,10940,10950,10950,10940,2617
20240306,102000,6936083380,10950,10940,10950,10940,2221
20240306,101900,6911784520,10940,10950,10950,10940,7001
20240306,101800,6835187710,10950,10950,10970,10940,4562
20240306,101700,6785232580,10950,10940,10950,10930,2480
20240306,101600,6758114840,10940,10930,10940,10920,4358
20240306,101500,6710489070,10930,10940,10940,10920,6432
20240306,101400,6640206990,10940,10960,10960,10930,20003
20240306,101300,6421315850,10950,10960,10970,10950,4772
20240306,101200,6369025400,10970,10960,10970,10950,1777
20240306,101100,6349549020,10960,10960,10960,10950,3069
20240306,101000,6315930720,10960,10980,10980,10950,33953
20240306,100900,5943707910,10980,10990,10990,10980,2927
20240306,100800,5911567440,10990,10980,10990,10980,1598
20240306,100700,5894016180,10990,10990,11000,10990,2715
20240306,100600,5864175480,10990,11030,11030,10990,2041
20240306,100500,5841714390,11030,11020,11030,11020,1824
20240306,100400,5821613240,11010,10990,11030,10980,6785
20240306,100300,5746993030,10980,10980,10990,10980,1194
20240306,100200,5733882740,10980,10980,10990,10980,2983
20240306,100100,5701118370,10980,10980,10990,10970,3923
20240306,100000,5658044160,10980,10980,10990,10970,6019
20240306,095900,5591961640,10980,10980,10990,10970,3418
20240306,095800,5554436880,10980,10990,10990,10980,5829
20240306,095700,5490432360,10980,11000,11000,10980,4478
20240306,095600,5441224300,10990,11000,11000,10990,769
20240306,095500,5432769660,11000,11020,11020,10990,16919
20240306,095400,5246594860,11020,11020,11020,11010,2361
20240306,095300,5220579320,11010,11010,11020,11010,3408
20240306,095200,5183049180,11020,11010,11020,11010,1224
20240306,095100,5169564210,11030,11030,11030,11010,4459
20240306,095000,5120427740,11020,11010,11030,11010,2515
20240306,094900,5092719530,11020,11020,11020,11010,1848
20240306,094800,5072367700,11020,11030,11030,11010,6321
20240306,094700,5002701660,11040,11040,11040,11030,1754
20240306,094600,4983345720,11030,11040,11040,11030,1396
20240306,094500,4967945270,11040,11040,11050,11040,2019
20240306,094400,4945654980,11050,11050,11060,11040,2343
20240306,094300,4919772720,11050,11050,11060,11040,2121
20240306,094200,4896342530,11060,11050,11060,11050,1273
20240306,094100,4882268800,11050,11060,11070,11040,4254
20240306,094000,4835243250,11060,11080,11080,11050,7881
20240306,093900,4748060980,11080,11070,11080,11060,1424
20240306,093800,4732303590,11070,11070,11070,11060,1649
20240306,093700,4714062820,11070,11080,11080,11060,5738
20240306,093600,4650562540,11090,11070,11100,11060,7928
20240306,093500,4562701400,11070,11060,11070,11060,6428
20240306,093400,4491583690,11060,11060,11060,11050,6655
20240306,093300,4418024610,11050,11070,11070,11050,5961
20240306,093200,4352101910,11070,11080,11080,11070,5087
20240306,093100,4295780690,11080,11080,11080,11070,600
20240306,093000,4289135970,11080,11070,11080,11070,662
20240306,092900,4281804380,11080,11070,11080,11070,4872
20240306,092800,4227868860,11070,11070,11070,11060,2182
20240306,092700,4203732070,11070,11060,11070,11050,2600
20240306,092600,4174974850,11060,11070,11080,11050,5523
20240306,092500,4113864150,11070,11090,11100,11070,11537
20240306,092400,3985976300,11090,11090,11100,11090,1021
20240306,092300,3974646980,11100,11110,11120,11090,3527
20240306,092200,3935494160,11100,11130,11130,11100,3440
20240306,092100,3897252850,11130,11120,11130,11120,3716
20240306,092000,3855904660,11120,11120,11120,11110,695
20240306,091900,3848176800,11130,11100,11130,11090,10442
20240306,091800,3732287010,11090,11110,11120,11090,6346
20240306,091700,3661837020,11110,11130,11130,11100,11293
20240306,091600,3536307390,11130,11140,11140,11120,7829
20240306,091500,3449153340,11140,11140,11140,11130,2212
20240306,091400,3424518550,11140,11130,11150,11130,10195
20240306,091300,3310999260,11130,11150,11160,11120,8299
20240306,091200,3218575790,11140,11170,11180,11140,14448
20240306,091100,3057398610,11180,11170,11180,11160,7198
20240306,091000,2976994020,11170,11190,11200,11170,6823
20240306,090900,2900663730,11200,11230,11230,11190,17326
20240306,090800,2706428390,11230,11190,11240,11180,24950
20240306,090700,2426725330,11190,11160,11190,11160,25476
20240306,090600,2141954310,11170,11140,11180,11140,17012
20240306,090500,1951935970,11130,11140,11170,11120,19319
20240306,090400,1736604200,11140,11160,11170,11130,19449
20240306,090300,1519757330,11160,11150,11170,11140,15967
20240306,090200,1341653000,11150,11140,11180,11130,46339
20240306,090100,824456640,11130,11090,11160,11070,30223
20240306,090000,488276020,11100,11050,11100,10990,41298