KissMeData/034220/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191600,11116443440,10780,10780,10780,10780,81944
20240307,191500,11116443440,10780,10780,10780,10780,0
20240307,191400,11116443440,10780,10780,10780,10780,0
20240307,191300,11116443440,10780,10780,10780,10780,0
20240307,191200,11116443440,10780,10780,10780,10780,0
20240307,191100,11116443440,10780,10780,10780,10780,0
20240307,191000,11116443440,10780,10780,10780,10780,0
20240307,190900,11116443440,10780,10780,10780,10780,0
20240307,190800,11116443440,10780,10780,10780,10780,0
20240307,190700,11116443440,10780,10780,10780,10780,0
20240307,190600,11116443440,10780,10780,10780,10780,0
20240307,190500,11116443440,10780,10780,10780,10780,0
20240307,190400,11116443440,10780,10780,10780,10780,0
20240307,190300,11116443440,10780,10780,10780,10780,0
20240307,190200,11116443440,10780,10780,10780,10780,0
20240307,190100,11116443440,10780,10780,10780,10780,0
20240307,190000,11116443440,10780,10780,10780,10780,0
20240307,185900,11116443440,10780,10780,10780,10780,0
20240307,185800,11116443440,10780,10780,10780,10780,0
20240307,185700,11116443440,10780,10780,10780,10780,0
20240307,185600,11116443440,10780,10780,10780,10780,0
20240307,185500,11116443440,10780,10780,10780,10780,0
20240307,185400,11116443440,10780,10780,10780,10780,0
20240307,185300,11116443440,10780,10780,10780,10780,0
20240307,185200,11116443440,10780,10780,10780,10780,0
20240307,185100,11116443440,10780,10780,10780,10780,0
20240307,185000,11116443440,10780,10780,10780,10780,0
20240307,184900,11116443440,10780,10780,10780,10780,0
20240307,184800,11116443440,10780,10780,10780,10780,0
20240307,184700,11116443440,10780,10780,10780,10780,0
20240307,184600,11116443440,10780,10780,10780,10780,81944
20240307,184500,11116443440,10780,10780,10780,10780,0
20240307,184400,11116443440,10780,10780,10780,10780,0
20240307,184300,11116443440,10780,10780,10780,10780,0
20240307,184200,11116443440,10780,10780,10780,10780,0
20240307,184100,11116443440,10780,10780,10780,10780,0
20240307,184000,11116443440,10780,10780,10780,10780,0
20240307,183900,11116443440,10780,10780,10780,10780,0
20240307,183800,11116443440,10780,10780,10780,10780,0
20240307,183700,11116443440,10780,10780,10780,10780,0
20240307,183600,11116443440,10780,10780,10780,10780,0
20240307,183500,11116443440,10780,10780,10780,10780,0
20240307,183400,11116443440,10780,10780,10780,10780,0
20240307,183300,11116443440,10780,10780,10780,10780,0
20240307,183200,11116443440,10780,10780,10780,10780,0
20240307,183100,11116443440,10780,10780,10780,10780,0
20240307,183000,11116443440,10780,10780,10780,10780,0
20240307,182900,11116443440,10780,10780,10780,10780,0
20240307,182800,11116443440,10780,10780,10780,10780,0
20240307,182700,11116443440,10780,10780,10780,10780,0
20240307,182600,11116443440,10780,10780,10780,10780,0
20240307,182500,11116443440,10780,10780,10780,10780,0
20240307,182400,11116443440,10780,10780,10780,10780,0
20240307,182300,11116443440,10780,10780,10780,10780,0
20240307,182200,11116443440,10780,10780,10780,10780,0
20240307,182100,11116443440,10780,10780,10780,10780,0
20240307,182000,11116443440,10780,10780,10780,10780,0
20240307,181900,11116443440,10780,10780,10780,10780,0
20240307,181800,11116443440,10780,10780,10780,10780,0
20240307,181700,11116443440,10780,10780,10780,10780,0
20240307,181600,11116443440,10780,10780,10780,10780,81944
20240307,181500,11116443440,10780,10780,10780,10780,0
20240307,181400,11116443440,10780,10780,10780,10780,0
20240307,181300,11116443440,10780,10780,10780,10780,0
20240307,181200,11116443440,10780,10780,10780,10780,0
20240307,181100,11116443440,10780,10780,10780,10780,0
20240307,181000,11116443440,10780,10780,10780,10780,0
20240307,180900,11116443440,10780,10780,10780,10780,0
20240307,180800,11116443440,10780,10780,10780,10780,0
20240307,180700,11116443440,10780,10780,10780,10780,0
20240307,180600,11116443440,10780,10780,10780,10780,0
20240307,180500,11116443440,10780,10780,10780,10780,0
20240307,180400,11116443440,10780,10780,10780,10780,0
20240307,180300,11116443440,10780,10780,10780,10780,0
20240307,180200,11116443440,10780,10780,10780,10780,0
20240307,180100,11116443440,10780,10780,10780,10780,0
20240307,180000,11116443440,10780,10780,10780,10780,0
20240307,175900,11116443440,10780,10780,10780,10780,0
20240307,175800,11116443440,10780,10780,10780,10780,0
20240307,175700,11116443440,10780,10780,10780,10780,0
20240307,175600,11116443440,10780,10780,10780,10780,0
20240307,175500,11116443440,10780,10780,10780,10780,0
20240307,175400,11116443440,10780,10780,10780,10780,0
20240307,175300,11116443440,10780,10780,10780,10780,0
20240307,175200,11116443440,10780,10780,10780,10780,0
20240307,175100,11116443440,10780,10780,10780,10780,0
20240307,175000,11116443440,10780,10780,10780,10780,0
20240307,174900,11116443440,10780,10780,10780,10780,0
20240307,174800,11116443440,10780,10780,10780,10780,0
20240307,174700,11116443440,10780,10780,10780,10780,0
20240307,174600,11116443440,10780,10780,10780,10780,81944
20240307,174500,11116443440,10780,10780,10780,10780,0
20240307,174400,11116443440,10780,10780,10780,10780,0
20240307,174300,11116443440,10780,10780,10780,10780,0
20240307,174200,11116443440,10780,10780,10780,10780,0
20240307,174100,11116443440,10780,10780,10780,10780,0
20240307,174000,11116443440,10780,10780,10780,10780,0
20240307,173900,11116443440,10780,10780,10780,10780,0
20240307,173800,11116443440,10780,10780,10780,10780,0
20240307,173700,11116443440,10780,10780,10780,10780,0
20240307,173600,11116443440,10780,10780,10780,10780,0
20240307,173500,11116443440,10780,10780,10780,10780,0
20240307,173400,11116443440,10780,10780,10780,10780,0
20240307,173300,11116443440,10780,10780,10780,10780,0
20240307,173200,11116443440,10780,10780,10780,10780,0
20240307,173100,11116443440,10780,10780,10780,10780,0
20240307,173000,11116443440,10780,10780,10780,10780,0
20240307,172900,11116443440,10780,10780,10780,10780,0
20240307,172800,11116443440,10780,10780,10780,10780,0
20240307,172700,11116443440,10780,10780,10780,10780,0
20240307,172600,11116443440,10780,10780,10780,10780,0
20240307,172500,11116443440,10780,10780,10780,10780,0
20240307,172400,11116443440,10780,10780,10780,10780,0
20240307,172300,11116443440,10780,10780,10780,10780,0
20240307,172200,11116443440,10780,10780,10780,10780,0
20240307,172100,11116443440,10780,10780,10780,10780,0
20240307,172000,11116443440,10780,10780,10780,10780,0
20240307,171900,11116443440,10780,10780,10780,10780,0
20240307,171800,11116443440,10780,10780,10780,10780,0
20240307,171700,11116443440,10780,10780,10780,10780,0
20240307,171600,11116443440,10780,10780,10780,10780,81944
20240307,171500,11116443440,10780,10780,10780,10780,0
20240307,171400,11116443440,10780,10780,10780,10780,0
20240307,171300,11116443440,10780,10780,10780,10780,0
20240307,171200,11116443440,10780,10780,10780,10780,0
20240307,171100,11116443440,10780,10780,10780,10780,0
20240307,171000,11116443440,10780,10780,10780,10780,0
20240307,170900,11116443440,10780,10780,10780,10780,0
20240307,170800,11116443440,10780,10780,10780,10780,0
20240307,170700,11116443440,10780,10780,10780,10780,0
20240307,170600,11116443440,10780,10780,10780,10780,0
20240307,170500,11116443440,10780,10780,10780,10780,0
20240307,170400,11116443440,10780,10780,10780,10780,0
20240307,170300,11116443440,10780,10780,10780,10780,0
20240307,170200,11116443440,10780,10780,10780,10780,0
20240307,170100,11116443440,10780,10780,10780,10780,0
20240307,170000,11116443440,10780,10780,10780,10780,0
20240307,165900,11116443440,10780,10780,10780,10780,0
20240307,165800,11116443440,10780,10780,10780,10780,0
20240307,165700,11116443440,10780,10780,10780,10780,0
20240307,165600,11116443440,10780,10780,10780,10780,0
20240307,165500,11116443440,10780,10780,10780,10780,0
20240307,165400,11116443440,10780,10780,10780,10780,0
20240307,165300,11116443440,10780,10780,10780,10780,0
20240307,165200,11116443440,10780,10780,10780,10780,0
20240307,165100,11116443440,10780,10780,10780,10780,0
20240307,165000,11116443440,10780,10780,10780,10780,0
20240307,164900,11116443440,10780,10780,10780,10780,0
20240307,164800,11116443440,10780,10780,10780,10780,0
20240307,164700,11116443440,10780,10780,10780,10780,0
20240307,164600,11116443440,10780,10780,10780,10780,81944
20240307,164500,11116443440,10780,10780,10780,10780,0
20240307,164400,11116443440,10780,10780,10780,10780,0
20240307,164300,11116443440,10780,10780,10780,10780,0
20240307,164200,11116443440,10780,10780,10780,10780,0
20240307,164100,11116443440,10780,10780,10780,10780,0
20240307,164000,11116443440,10780,10780,10780,10780,0
20240307,163900,11116443440,10780,10780,10780,10780,0
20240307,163800,11116443440,10780,10780,10780,10780,0
20240307,163700,11116443440,10780,10780,10780,10780,0
20240307,163600,11116443440,10780,10780,10780,10780,0
20240307,163500,11116443440,10780,10780,10780,10780,0
20240307,163400,11116443440,10780,10780,10780,10780,0
20240307,163300,11116443440,10780,10780,10780,10780,0
20240307,163200,11116443440,10780,10780,10780,10780,0
20240307,163100,11116443440,10780,10780,10780,10780,0
20240307,163000,11116443440,10780,10780,10780,10780,0
20240307,162900,11116443440,10780,10780,10780,10780,0
20240307,162800,11116443440,10780,10780,10780,10780,0
20240307,162700,11116443440,10780,10780,10780,10780,0
20240307,162600,11116443440,10780,10780,10780,10780,0
20240307,162500,11116443440,10780,10780,10780,10780,0
20240307,162400,11116443440,10780,10780,10780,10780,0
20240307,162300,11116443440,10780,10780,10780,10780,0
20240307,162200,11116443440,10780,10780,10780,10780,0
20240307,162100,11116443440,10780,10780,10780,10780,0
20240307,162000,11116443440,10780,10780,10780,10780,0
20240307,161900,11116443440,10780,10780,10780,10780,0
20240307,161800,11116443440,10780,10780,10780,10780,0
20240307,161700,11116443440,10780,10780,10780,10780,0
20240307,161600,11116443440,10780,10780,10780,10780,81944
20240307,161500,11116443440,10780,10780,10780,10780,0
20240307,161400,11116443440,10780,10780,10780,10780,0
20240307,161300,11116443440,10780,10780,10780,10780,0
20240307,161200,11116443440,10780,10780,10780,10780,0
20240307,161100,11116443440,10780,10780,10780,10780,0
20240307,161000,11116443440,10780,10780,10780,10780,0
20240307,160900,11116443440,10780,10780,10780,10780,0
20240307,160800,11116443440,10780,10780,10780,10780,0
20240307,160700,11116443440,10780,10780,10780,10780,0
20240307,160600,11116443440,10780,10780,10780,10780,0
20240307,160500,11116443440,10780,10780,10780,10780,0
20240307,160400,11116443440,10780,10780,10780,10780,0
20240307,160300,11116443440,10780,10780,10780,10780,0
20240307,160200,11116443440,10780,10780,10780,10780,0
20240307,160100,11116443440,10780,10780,10780,10780,0
20240307,160000,11116443440,10780,10780,10780,10780,0
20240307,155900,11116443440,10780,10780,10780,10780,0
20240307,155800,11116443440,10780,10780,10780,10780,0
20240307,155700,11116443440,10780,10780,10780,10780,0
20240307,155600,11116443440,10780,10780,10780,10780,0
20240307,155500,11116443440,10780,10780,10780,10780,0
20240307,155400,11116443440,10780,10780,10780,10780,0
20240307,155300,11116443440,10780,10780,10780,10780,0
20240307,155200,11116443440,10780,10780,10780,10780,0
20240307,155100,11116443440,10780,10780,10780,10780,0
20240307,155000,11116443440,10780,10780,10780,10780,0
20240307,154900,11116443440,10780,10780,10780,10780,0
20240307,154800,11116443440,10780,10780,10780,10780,0
20240307,154700,11116443440,10780,10780,10780,10780,0
20240307,154600,11116443440,10780,10780,10780,10780,81944
20240307,154500,11116443440,10780,10780,10780,10780,0
20240307,154400,11116443440,10780,10780,10780,10780,0
20240307,154300,11116443440,10780,10780,10780,10780,0
20240307,154200,11116443440,10780,10780,10780,10780,0
20240307,154100,11116443440,10780,10780,10780,10780,0
20240307,154000,11116443440,10780,10780,10780,10780,0
20240307,153900,11116443440,10780,10780,10780,10780,0
20240307,153800,11116443440,10780,10780,10780,10780,0
20240307,153700,11116443440,10780,10780,10780,10780,0
20240307,153600,11116443440,10780,10780,10780,10780,0
20240307,153500,11116443440,10780,10780,10780,10780,0
20240307,153400,11116443440,10780,10780,10780,10780,0
20240307,153300,11116443440,10780,10780,10780,10780,0
20240307,153200,11116443440,10780,10780,10780,10780,0
20240307,153100,11116443440,10780,10780,10780,10780,0
20240307,153000,11116443440,10780,10780,10780,10780,81944
20240307,152900,10233087120,10720,10720,10720,10720,0
20240307,152800,10233087120,10720,10720,10720,10720,0
20240307,152700,10233087120,10720,10720,10720,10720,0
20240307,152600,10233087120,10720,10720,10720,10720,0
20240307,152500,10233087120,10720,10720,10720,10720,0
20240307,152400,10233087120,10720,10720,10720,10720,0
20240307,152300,10233087120,10720,10720,10720,10720,0
20240307,152200,10233087120,10720,10720,10720,10720,0
20240307,152100,10233087120,10720,10720,10720,10720,0
20240307,152000,10233087120,10720,10720,10720,10720,0
20240307,151900,10233087120,10720,10720,10740,10700,2993
20240307,151800,10201018470,10750,10710,10750,10700,7945
20240307,151700,10115891120,10720,10720,10730,10710,2624
20240307,151600,10087778960,10720,10700,10750,10700,5126
20240307,151500,10032744420,10700,10740,10750,10700,23409
20240307,151400,9782032330,10740,10740,10750,10740,2276
20240307,151300,9757583210,10740,10740,10750,10740,2289
20240307,151200,9732987160,10750,10740,10750,10740,852
20240307,151100,9723831240,10740,10750,10750,10740,6917
20240307,151000,9649499640,10760,10770,10770,10760,5946
20240307,150900,9585505610,10770,10760,10770,10750,5306
20240307,150800,9528412810,10760,10760,10760,10750,893
20240307,150700,9518804640,10760,10740,10760,10730,7658
20240307,150600,9436513740,10730,10720,10730,10720,3312
20240307,150500,9400979900,10730,10730,10730,10720,1604
20240307,150400,9383778340,10730,10730,10730,10720,609
20240307,150300,9377247150,10730,10730,10730,10720,938
20240307,150200,9367182440,10730,10710,10730,10710,1475
20240307,150100,9351369060,10720,10720,10720,10710,1797
20240307,150000,9332105640,10720,10720,10720,10710,2628
20240307,145900,9303933570,10720,10720,10720,10710,5419
20240307,145800,9245841950,10710,10710,10720,10710,760
20240307,145700,9237698130,10720,10720,10720,10710,955
20240307,145600,9227466040,10720,10730,10730,10720,3577
20240307,145500,9189118920,10720,10710,10730,10710,3684
20240307,145400,9149625110,10710,10710,10720,10700,1152
20240307,145300,9137286370,10710,10700,10710,10690,464
20240307,145200,9132320460,10700,10680,10700,10680,1963
20240307,145100,9111335980,10690,10690,10690,10680,1180
20240307,145000,9098724270,10680,10680,10690,10680,181
20240307,144900,9096790840,10680,10680,10690,10680,1280
20240307,144800,9083114240,10680,10690,10690,10680,217
20240307,144700,9080794850,10690,10680,10690,10680,254
20240307,144600,9078081630,10680,10680,10690,10680,2090
20240307,144500,9055758710,10690,10700,10710,10690,8487
20240307,144400,8964969350,10710,10710,10710,10710,972
20240307,144300,8954559230,10710,10710,10710,10700,233
20240307,144200,8952065070,10710,10710,10720,10700,1029
20240307,144100,8941044590,10720,10720,10720,10710,2842
20240307,144000,8910603420,10720,10720,10730,10710,3106
20240307,143900,8877307360,10720,10710,10720,10710,182
20240307,143800,8875356390,10720,10720,10720,10710,1405
20240307,143700,8860297010,10710,10720,10720,10710,119
20240307,143600,8859022070,10720,10720,10720,10710,1531
20240307,143500,8842612760,10720,10720,10720,10710,595
20240307,143400,8836234640,10710,10720,10730,10710,3263
20240307,143300,8801254270,10720,10720,10730,10720,153
20240307,143200,8799613610,10720,10720,10730,10720,342
20240307,143100,8795945570,10720,10720,10730,10710,950
20240307,143000,8785764530,10720,10720,10720,10710,1324
20240307,142900,8771581050,10720,10710,10720,10700,1769
20240307,142800,8752626190,10710,10710,10720,10700,449
20240307,142700,8747817170,10710,10710,10720,10700,1550
20240307,142600,8731218470,10710,10710,10720,10710,1650
20240307,142500,8713544650,10710,10710,10720,10700,3547
20240307,142400,8675544130,10710,10700,10720,10700,1195
20240307,142300,8662745310,10710,10710,10710,10700,288
20240307,142200,8659661160,10720,10700,10720,10700,5872
20240307,142100,8596813280,10700,10700,10700,10690,285
20240307,142000,8593764200,10700,10690,10700,10690,1400
20240307,141900,8578794020,10690,10680,10690,10680,1754
20240307,141800,8560046890,10680,10680,10680,10680,7242
20240307,141700,8482702330,10680,10680,10680,10670,2556
20240307,141600,8455406490,10680,10670,10680,10670,648
20240307,141500,8448489600,10670,10670,10670,10660,669
20240307,141400,8441353520,10670,10670,10680,10660,2681
20240307,141300,8412747420,10670,10650,10670,10650,1360
20240307,141200,8398249120,10660,10640,10660,10640,2106
20240307,141100,8375825120,10640,10650,10650,10640,1328
20240307,141000,8361693250,10650,10650,10660,10640,3462
20240307,140900,8324819140,10640,10630,10640,10630,1756
20240307,140800,8306135510,10640,10620,10640,10620,4806
20240307,140700,8255076500,10620,10610,10620,10610,2913
20240307,140600,8224168700,10610,10610,10620,10610,182
20240307,140500,8222236110,10620,10620,10620,10610,160
20240307,140400,8220536940,10610,10610,10620,10600,365
20240307,140300,8216664020,10610,10610,10620,10600,4275
20240307,140200,8171307870,10610,10610,10610,10600,258
20240307,140100,8168570610,10610,10600,10610,10600,2279
20240307,140000,8144411490,10600,10620,10620,10600,1154
20240307,135900,8132172870,10620,10610,10620,10610,962
20240307,135800,8121965120,10610,10600,10620,10550,48519
20240307,135700,7608677640,10610,10610,10610,10600,566
20240307,135600,7602672410,10610,10610,10610,10600,181
20240307,135500,7600752170,10610,10610,10610,10600,330
20240307,135400,7597251130,10610,10600,10610,10590,3343
20240307,135300,7561815010,10600,10600,10600,10590,1575
20240307,135200,7545123660,10600,10590,10600,10590,1369
20240307,135100,7530613430,10600,10600,10600,10590,552
20240307,135000,7524762900,10600,10600,10600,10590,5956
20240307,134900,7461684740,10600,10600,10600,10590,1225
20240307,134800,7448699770,10600,10600,10610,10590,1016
20240307,134700,7437931020,10600,10610,10610,10590,4011
20240307,134600,7395427230,10610,10620,10620,10600,333
20240307,134500,7391893060,10620,10610,10620,10600,2071
20240307,134400,7369919390,10620,10610,10620,10610,2585
20240307,134300,7342492320,10610,10620,10620,10610,1666
20240307,134200,7324809840,10610,10600,10610,10600,12681
20240307,134100,7190349560,10600,10600,10600,10590,539
20240307,134000,7184636520,10600,10600,10600,10590,445
20240307,133900,7179920510,10600,10600,10600,10590,588
20240307,133800,7173689740,10600,10600,10600,10590,924
20240307,133700,7163895870,10590,10600,10600,10590,258
20240307,133600,7161162920,10600,10600,10600,10590,488
20240307,133500,7155991990,10600,10600,10600,10590,3566
20240307,133400,7118199680,10590,10600,10600,10590,851
20240307,133300,7109179580,10600,10600,10600,10590,324
20240307,133200,7105745210,10600,10590,10600,10590,829
20240307,133100,7096958370,10600,10590,10600,10590,557
20240307,133000,7091055200,10600,10600,10600,10600,1326
20240307,132900,7076999600,10590,10600,10600,10590,73
20240307,132800,7076226240,10590,10600,10600,10590,656
20240307,132700,7069277970,10600,10600,10610,10590,844
20240307,132600,7060331520,10600,10590,10600,10580,1570
20240307,132500,7043694870,10590,10590,10600,10580,1479
20240307,132400,7028035800,10600,10600,10600,10590,17806
20240307,132300,6839430640,10600,10590,10600,10590,1324
20240307,132200,6825396730,10590,10600,10600,10590,1924
20240307,132100,6805002420,10600,10600,10600,10590,880
20240307,132000,6795679940,10600,10600,10610,10590,11599
20240307,131900,6672729290,10610,10600,10610,10600,8286
20240307,131800,6584897370,10600,10610,10610,10600,1750
20240307,131700,6566343190,10610,10600,10610,10600,635
20240307,131600,6559608380,10600,10600,10610,10600,3682
20240307,131500,6520577780,10610,10610,10610,10600,1638
20240307,131400,6503212530,10610,10610,10610,10600,774
20240307,131300,6495004560,10610,10620,10620,10610,2972
20240307,131200,6463470130,10610,10610,10620,10610,2545
20240307,131100,6436467240,10620,10620,10620,10610,3845
20240307,131000,6395669170,10620,10620,10620,10610,761
20240307,130900,6387587430,10620,10620,10620,10610,950
20240307,130800,6377498550,10620,10630,10630,10620,371
20240307,130700,6373558100,10620,10620,10630,10620,852
20240307,130600,6364508500,10620,10630,10630,10620,42
20240307,130500,6364062160,10620,10620,10620,10610,6407
20240307,130400,6296019950,10620,10610,10620,10610,1374
20240307,130300,6281440140,10610,10610,10610,10610,3079
20240307,130200,6248771950,10610,10620,10620,10610,3482
20240307,130100,6211827700,10620,10620,10620,10610,432
20240307,130000,6207242080,10620,10610,10620,10610,340
20240307,125900,6203632330,10610,10610,10620,10610,601
20240307,125800,6197249770,10610,10620,10630,10610,2775
20240307,125700,6167787370,10620,10630,10630,10620,552
20240307,125600,6161919710,10630,10620,10630,10610,3211
20240307,125500,6127817700,10610,10610,10620,10610,562
20240307,125400,6121853630,10610,10600,10620,10590,7924
20240307,125300,6037868480,10600,10600,10600,10590,1054
20240307,125200,6026700800,10600,10600,10600,10590,1783
20240307,125100,6007807620,10600,10600,10600,10590,975
20240307,125000,5997474160,10600,10600,10600,10590,884
20240307,124900,5988110250,10600,10600,10600,10590,2029
20240307,124800,5966621860,10590,10600,10600,10590,258
20240307,124700,5963887120,10600,10610,10620,10590,18033
20240307,124600,5772727980,10620,10610,10620,10610,702
20240307,124500,5765278310,10610,10610,10620,10600,2226
20240307,124400,5741671110,10610,10610,10610,10600,953
20240307,124300,5731559840,10610,10610,10620,10600,2554
20240307,124200,5704461820,10610,10610,10610,10600,2356
20240307,124100,5679477640,10610,10610,10610,10600,2309
20240307,124000,5654986700,10610,10610,10610,10600,839
20240307,123900,5646089970,10610,10610,10610,10600,2447
20240307,123800,5620149020,10600,10600,10610,10600,3076
20240307,123700,5587538660,10600,10610,10620,10600,5048
20240307,123600,5533983170,10620,10620,10620,10610,1467
20240307,123500,5518412080,10610,10620,10620,10610,765
20240307,123400,5510292840,10620,10620,10620,10610,722
20240307,123300,5502625920,10620,10620,10620,10610,979
20240307,123200,5492230080,10610,10610,10620,10610,1991
20240307,123100,5471102980,10610,10620,10620,10610,1889
20240307,123000,5451059520,10610,10630,10630,10610,3835
20240307,122900,5410330170,10620,10630,10630,10620,553
20240307,122800,5404455860,10630,10620,10630,10620,2079
20240307,122700,5382376710,10630,10620,10630,10620,632
20240307,122600,5375661700,10620,10630,10630,10620,1418
20240307,122500,5360600350,10620,10610,10620,10600,6875
20240307,122400,5287636420,10610,10610,10610,10600,529
20240307,122300,5282024970,10610,10610,10610,10600,1172
20240307,122200,5269592180,10600,10610,10610,10600,4123
20240307,122100,5225856510,10610,10610,10610,10600,6094
20240307,122000,5161202280,10600,10610,10620,10600,12232
20240307,121900,5031385410,10610,10620,10630,10610,2066
20240307,121800,5009442680,10620,10620,10630,10620,1234
20240307,121700,4996337220,10620,10630,10640,10620,6186
20240307,121600,4930624380,10630,10630,10640,10630,1768
20240307,121500,4911824240,10630,10630,10640,10630,2375
20240307,121400,4886576840,10640,10630,10640,10630,177
20240307,121300,4884693590,10640,10640,10650,10630,4229
20240307,121200,4839703780,10640,10640,10640,10630,1855
20240307,121100,4819970640,10640,10640,10640,10630,2037
20240307,121000,4798309930,10640,10650,10650,10630,2715
20240307,120900,4769420040,10650,10660,10660,10640,3515
20240307,120800,4731982980,10650,10660,10670,10650,4459
20240307,120700,4684473300,10660,10680,10680,10660,6428
20240307,120600,4615901360,10680,10680,10680,10670,1370
20240307,120500,4601277240,10680,10690,10700,10670,4017
20240307,120400,4558368910,10700,10700,10710,10680,4685
20240307,120300,4508290520,10700,10700,10710,10700,16499
20240307,120200,4331750830,10700,10700,10710,10700,1546
20240307,120100,4315203440,10700,10700,10710,10700,476
20240307,120000,4310110180,10700,10710,10710,10700,3030
20240307,115900,4277664020,10710,10710,10720,10700,1303
20240307,115800,4263708830,10710,10710,10720,10710,3736
20240307,115700,4223695270,10710,10710,10720,10710,573
20240307,115600,4217558120,10710,10720,10730,10710,2005
20240307,115500,4196061250,10720,10720,10730,10720,778
20240307,115400,4187718900,10730,10730,10730,10720,258
20240307,115300,4184951270,10730,10730,10730,10720,816
20240307,115200,4176200200,10720,10720,10730,10720,186
20240307,115100,4174204590,10720,10710,10720,10710,650
20240307,115000,4167236690,10720,10710,10720,10710,458
20240307,114900,4162327140,10720,10720,10720,10710,653
20240307,114800,4155332210,10720,10700,10720,10700,1502
20240307,114700,4139240790,10700,10710,10710,10700,614
20240307,114600,4132668040,10710,10700,10710,10700,1622
20240307,114500,4115296860,10700,10710,10710,10700,1129
20240307,114400,4103211990,10710,10710,10710,10700,451
20240307,114300,4098383210,10700,10720,10720,10700,898
20240307,114200,4088763500,10720,10720,10720,10700,1568
20240307,114100,4071969630,10720,10720,10730,10700,6128
20240307,114000,4006335260,10720,10720,10730,10710,12012
20240307,113900,3877674850,10720,10730,10730,10720,7041
20240307,113800,3802192520,10730,10730,10740,10730,523
20240307,113700,3796579930,10730,10740,10740,10720,8480
20240307,113600,3705591040,10730,10750,10750,10730,5184
20240307,113500,3649914500,10750,10750,10750,10740,2975
20240307,113400,3617936210,10750,10740,10750,10740,2313
20240307,113300,3593076580,10750,10740,10750,10740,414
20240307,113200,3588626280,10750,10760,10760,10740,17156
20240307,113100,3404204030,10760,10770,10770,10760,844
20240307,113000,3395121200,10760,10770,10770,10760,521
20240307,112900,3389510700,10770,10770,10770,10760,602
20240307,112800,3383032060,10760,10760,10770,10750,1332
20240307,112700,3368702690,10760,10760,10770,10760,1449
20240307,112600,3353111090,10760,10770,10770,10760,875
20240307,112500,3343694520,10760,10760,10770,10760,30
20240307,112400,3343371630,10770,10760,10770,10760,1545
20240307,112300,3326746180,10760,10750,10770,10750,1722
20240307,112200,3308215600,10760,10760,10760,10750,2447
20240307,112100,3281893920,10760,10750,10760,10750,544
20240307,112000,3276043260,10750,10760,10760,10750,835
20240307,111900,3267058740,10760,10770,10770,10760,11506
20240307,111800,3143252080,10770,10770,10770,10760,981
20240307,111700,3132694990,10760,10770,10780,10760,2269
20240307,111600,3108254250,10770,10780,10780,10770,712
20240307,111500,3100584080,10770,10780,10780,10770,76
20240307,111400,3099765510,10780,10780,10780,10770,600
20240307,111300,3093300960,10790,10780,10790,10780,2218
20240307,111200,3069381020,10780,10790,10790,10780,430
20240307,111100,3064744290,10790,10790,10800,10780,7123
20240307,111000,2987898990,10790,10790,10800,10790,125
20240307,110900,2986550090,10790,10800,10800,10790,1039
20240307,110800,2975335350,10800,10790,10800,10790,657
20240307,110700,2968244640,10800,10790,10800,10790,331
20240307,110600,2964670050,10790,10790,10800,10790,657
20240307,110500,2957580240,10790,10790,10800,10790,747
20240307,110400,2949518950,10790,10790,10790,10790,1559
20240307,110300,2932697340,10790,10790,10800,10790,732
20240307,110200,2924798060,10790,10790,10800,10790,2639
20240307,110100,2896322680,10790,10790,10790,10780,397
20240307,110000,2892039450,10790,10800,10800,10790,1504
20240307,105900,2875806480,10780,10800,10800,10780,600
20240307,105800,2869333310,10790,10790,10790,10790,1645
20240307,105700,2851583760,10780,10790,10790,10780,356
20240307,105600,2847745070,10780,10790,10790,10780,359
20240307,105500,2843873860,10780,10770,10780,10770,808
20240307,105400,2835163630,10770,10760,10780,10760,5370
20240307,105300,2777330040,10770,10770,10770,10760,592
20240307,105200,2770955470,10770,10760,10770,10760,356
20240307,105100,2767121770,10760,10760,10760,10760,277
20240307,105000,2764141250,10760,10770,10770,10760,4379
20240307,104900,2717020470,10760,10770,10770,10760,873
20240307,104800,2707623660,10760,10770,10770,10760,759
20240307,104700,2699453820,10770,10760,10770,10760,2197
20240307,104600,2675812300,10770,10780,10780,10760,5891
20240307,104500,2612380890,10770,10780,10780,10770,2180
20240307,104400,2588901500,10780,10790,10790,10770,14026
20240307,104300,2437706440,10790,10790,10800,10790,10186
20240307,104200,2327798870,10790,10800,10800,10790,369
20240307,104100,2323813820,10800,10790,10800,10790,2155
20240307,104000,2300556940,10800,10800,10800,10800,812
20240307,103900,2291787340,10800,10800,10800,10790,2526
20240307,103800,2264528090,10800,10800,10800,10790,505
20240307,103700,2259074140,10800,10790,10800,10790,2011
20240307,103600,2237372550,10790,10800,10800,10790,1321
20240307,103500,2223106200,10800,10790,10800,10790,325
20240307,103400,2219598250,10790,10800,10800,10790,476
20240307,103300,2214457500,10800,10790,10800,10790,764
20240307,103200,2206213910,10800,10800,10800,10790,556
20240307,103100,2200212260,10800,10800,10800,10790,2376
20240307,103000,2174572300,10800,10800,10800,10790,920
20240307,102900,2164641390,10790,10800,10800,10790,611
20240307,102800,2158045340,10800,10800,10800,10800,1331
20240307,102700,2143670540,10800,10790,10800,10790,779
20240307,102600,2135262930,10790,10790,10790,10780,2898
20240307,102500,2103999760,10790,10790,10790,10780,1764
20240307,102400,2084966400,10790,10790,10790,10780,1167
20240307,102300,2072374560,10790,10790,10790,10780,1198
20240307,102200,2059453240,10790,10790,10790,10780,1950
20240307,102100,2038418660,10790,10790,10790,10780,577
20240307,102000,2032195280,10790,10790,10790,10780,360
20240307,101900,2028312070,10790,10790,10790,10780,2080
20240307,101800,2005868970,10780,10790,10790,10780,1094
20240307,101700,1994068870,10780,10800,10800,10780,2425
20240307,101600,1967906780,10800,10790,10800,10790,9452
20240307,101500,1865918750,10790,10800,10800,10790,887
20240307,101400,1856347500,10800,10790,10800,10790,870
20240307,101300,1846959460,10800,10790,10800,10790,1314
20240307,101200,1832780110,10790,10800,10800,10790,1164
20240307,101100,1820209290,10800,10790,10800,10790,2192
20240307,101000,1796557550,10800,10800,10800,10790,2427
20240307,100900,1770365830,10800,10800,10800,10790,863
20240307,100800,1761047590,10790,10800,10800,10790,768
20240307,100700,1752754940,10800,10800,10800,10790,477
20240307,100600,1747603880,10800,10790,10800,10790,1031
20240307,100500,1736470750,10790,10790,10800,10790,1082
20240307,100400,1724790910,10790,10800,10800,10790,1062
20240307,100300,1713325210,10800,10800,10800,10790,554
20240307,100200,1707342420,10800,10790,10800,10790,637
20240307,100100,1700466260,10790,10800,10800,10790,919
20240307,100000,1690546490,10800,10800,10800,10790,1564
20240307,095900,1673655350,10800,10800,10800,10790,1215
20240307,095800,1660536550,10790,10800,10800,10790,733
20240307,095700,1652621150,10790,10800,10800,10790,1243
20240307,095600,1639204750,10800,10800,10800,10800,2688
20240307,095500,1610174350,10790,10800,10800,10790,763
20240307,095400,1601937340,10800,10800,10800,10790,321
20240307,095300,1598472900,10790,10790,10790,10790,996
20240307,095200,1587726060,10790,10790,10790,10790,1097
20240307,095100,1575889430,10780,10790,10790,10780,2910
20240307,095000,1544500480,10790,10780,10790,10780,1701
20240307,094900,1526157170,10780,10790,10790,10780,757
20240307,094800,1517989190,10790,10790,10800,10780,905
20240307,094700,1508221610,10790,10790,10790,10780,2017
20240307,094600,1486460220,10790,10800,10800,10780,668
20240307,094500,1479255770,10790,10790,10790,10780,214
20240307,094400,1476947550,10790,10790,10790,10790,1442
20240307,094300,1461388370,10790,10790,10800,10790,6728
20240307,094200,1388779550,10790,10800,10800,10790,1632
20240307,094100,1371158950,10790,10800,10800,10790,830
20240307,094000,1362197390,10800,10800,10800,10790,2339
20240307,093900,1336953910,10800,10800,10800,10790,1491
20240307,093800,1320859520,10790,10790,10800,10780,1813
20240307,093700,1301301260,10790,10790,10800,10790,2544
20240307,093600,1273846080,10800,10800,10810,10800,2928
20240307,093500,1242222680,10800,10810,10810,10800,3780
20240307,093400,1201397010,10810,10810,10810,10800,5610
20240307,093300,1140807240,10810,10810,10820,10800,874
20240307,093200,1131361620,10810,10810,10820,10810,1676
20240307,093100,1113240620,10820,10810,10820,10800,4811
20240307,093000,1061254810,10800,10810,10810,10800,1286
20240307,092900,1047364980,10810,10800,10810,10800,1782
20240307,092800,1028109960,10810,10800,10810,10800,1417
20240307,092700,1012804200,10810,10810,10820,10810,3560
20240307,092600,974318470,10820,10830,10830,10820,1515
20240307,092500,957926070,10830,10830,10840,10820,1814
20240307,092400,938283650,10840,10840,10850,10830,2778
20240307,092300,908172970,10840,10840,10850,10840,1598
20240307,092200,890850640,10840,10830,10840,10830,1745
20240307,092100,871935000,10840,10850,10850,10830,120
20240307,092000,870633980,10850,10850,10860,10820,14296
20240307,091900,715852770,10840,10850,10860,10840,2716
20240307,091800,686395000,10850,10830,10850,10820,5058
20240307,091700,631619600,10830,10820,10830,10820,1281
20240307,091600,617756460,10820,10830,10840,10820,3401
20240307,091500,580927410,10830,10830,10840,10830,1185
20240307,091400,568091130,10840,10840,10850,10840,1954
20240307,091300,546908560,10840,10860,10860,10830,7092
20240307,091200,469995280,10860,10870,10870,10850,5467
20240307,091100,410628840,10860,10870,10880,10860,1049
20240307,091000,399229820,10870,10870,10870,10870,1587
20240307,090900,381979130,10870,10860,10880,10860,970
20240307,090800,371437300,10860,10880,10880,10860,2491
20240307,090700,344356520,10860,10870,10890,10860,6932
20240307,090600,268969000,10870,10870,10880,10860,2843
20240307,090500,238080130,10860,10860,10880,10860,2057
20240307,090400,215723000,10860,10840,10880,10840,3567
20240307,090300,176988060,10840,10840,10850,10820,2323
20240307,090200,151812570,10840,10850,10860,10840,2406
20240307,090100,125723180,10850,10870,10890,10840,3162
20240307,090000,91374110,10870,10870,10870,10860,6547