KissMeData/246720/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,204600,932723590,7000,7000,7000,7000,3634
20240308,204500,932723590,7000,7000,7000,7000,0
20240308,204400,932723590,7000,7000,7000,7000,0
20240308,204300,932723590,7000,7000,7000,7000,0
20240308,204200,932723590,7000,7000,7000,7000,0
20240308,204100,932723590,7000,7000,7000,7000,0
20240308,204000,932723590,7000,7000,7000,7000,0
20240308,203900,932723590,7000,7000,7000,7000,0
20240308,203800,932723590,7000,7000,7000,7000,0
20240308,203700,932723590,7000,7000,7000,7000,0
20240308,203600,932723590,7000,7000,7000,7000,0
20240308,203500,932723590,7000,7000,7000,7000,0
20240308,203400,932723590,7000,7000,7000,7000,0
20240308,203300,932723590,7000,7000,7000,7000,0
20240308,203200,932723590,7000,7000,7000,7000,0
20240308,203100,932723590,7000,7000,7000,7000,0
20240308,203000,932723590,7000,7000,7000,7000,0
20240308,202900,932723590,7000,7000,7000,7000,0
20240308,202800,932723590,7000,7000,7000,7000,0
20240308,202700,932723590,7000,7000,7000,7000,0
20240308,202600,932723590,7000,7000,7000,7000,0
20240308,202500,932723590,7000,7000,7000,7000,0
20240308,202400,932723590,7000,7000,7000,7000,0
20240308,202300,932723590,7000,7000,7000,7000,0
20240308,202200,932723590,7000,7000,7000,7000,0
20240308,202100,932723590,7000,7000,7000,7000,0
20240308,202000,932723590,7000,7000,7000,7000,0
20240308,201900,932723590,7000,7000,7000,7000,0
20240308,201800,932723590,7000,7000,7000,7000,0
20240308,201700,932723590,7000,7000,7000,7000,0
20240308,201600,932723590,7000,7000,7000,7000,3634
20240308,201500,932723590,7000,7000,7000,7000,0
20240308,201400,932723590,7000,7000,7000,7000,0
20240308,201300,932723590,7000,7000,7000,7000,0
20240308,201200,932723590,7000,7000,7000,7000,0
20240308,201100,932723590,7000,7000,7000,7000,0
20240308,201000,932723590,7000,7000,7000,7000,0
20240308,200900,932723590,7000,7000,7000,7000,0
20240308,200800,932723590,7000,7000,7000,7000,0
20240308,200700,932723590,7000,7000,7000,7000,0
20240308,200600,932723590,7000,7000,7000,7000,0
20240308,200500,932723590,7000,7000,7000,7000,0
20240308,200400,932723590,7000,7000,7000,7000,0
20240308,200300,932723590,7000,7000,7000,7000,0
20240308,200200,932723590,7000,7000,7000,7000,0
20240308,200100,932723590,7000,7000,7000,7000,0
20240308,200000,932723590,7000,7000,7000,7000,0
20240308,195900,932723590,7000,7000,7000,7000,0
20240308,195800,932723590,7000,7000,7000,7000,0
20240308,195700,932723590,7000,7000,7000,7000,0
20240308,195600,932723590,7000,7000,7000,7000,0
20240308,195500,932723590,7000,7000,7000,7000,0
20240308,195400,932723590,7000,7000,7000,7000,0
20240308,195300,932723590,7000,7000,7000,7000,0
20240308,195200,932723590,7000,7000,7000,7000,0
20240308,195100,932723590,7000,7000,7000,7000,0
20240308,195000,932723590,7000,7000,7000,7000,0
20240308,194900,932723590,7000,7000,7000,7000,0
20240308,194800,932723590,7000,7000,7000,7000,0
20240308,194700,932723590,7000,7000,7000,7000,0
20240308,194600,932723590,7000,7000,7000,7000,3634
20240308,194500,932723590,7000,7000,7000,7000,0
20240308,194400,932723590,7000,7000,7000,7000,0
20240308,194300,932723590,7000,7000,7000,7000,0
20240308,194200,932723590,7000,7000,7000,7000,0
20240308,194100,932723590,7000,7000,7000,7000,0
20240308,194000,932723590,7000,7000,7000,7000,0
20240308,193900,932723590,7000,7000,7000,7000,0
20240308,193800,932723590,7000,7000,7000,7000,0
20240308,193700,932723590,7000,7000,7000,7000,0
20240308,193600,932723590,7000,7000,7000,7000,0
20240308,193500,932723590,7000,7000,7000,7000,0
20240308,193400,932723590,7000,7000,7000,7000,0
20240308,193300,932723590,7000,7000,7000,7000,0
20240308,193200,932723590,7000,7000,7000,7000,0
20240308,193100,932723590,7000,7000,7000,7000,0
20240308,193000,932723590,7000,7000,7000,7000,0
20240308,192900,932723590,7000,7000,7000,7000,0
20240308,192800,932723590,7000,7000,7000,7000,0
20240308,192700,932723590,7000,7000,7000,7000,0
20240308,192600,932723590,7000,7000,7000,7000,0
20240308,192500,932723590,7000,7000,7000,7000,0
20240308,192400,932723590,7000,7000,7000,7000,0
20240308,192300,932723590,7000,7000,7000,7000,0
20240308,192200,932723590,7000,7000,7000,7000,0
20240308,192100,932723590,7000,7000,7000,7000,0
20240308,192000,932723590,7000,7000,7000,7000,0
20240308,191900,932723590,7000,7000,7000,7000,0
20240308,191800,932723590,7000,7000,7000,7000,0
20240308,191700,932723590,7000,7000,7000,7000,0
20240308,191600,932723590,7000,7000,7000,7000,3634
20240308,191500,932723590,7000,7000,7000,7000,0
20240308,191400,932723590,7000,7000,7000,7000,0
20240308,191300,932723590,7000,7000,7000,7000,0
20240308,191200,932723590,7000,7000,7000,7000,0
20240308,191100,932723590,7000,7000,7000,7000,0
20240308,191000,932723590,7000,7000,7000,7000,0
20240308,190900,932723590,7000,7000,7000,7000,0
20240308,190800,932723590,7000,7000,7000,7000,0
20240308,190700,932723590,7000,7000,7000,7000,0
20240308,190600,932723590,7000,7000,7000,7000,0
20240308,190500,932723590,7000,7000,7000,7000,0
20240308,190400,932723590,7000,7000,7000,7000,0
20240308,190300,932723590,7000,7000,7000,7000,0
20240308,190200,932723590,7000,7000,7000,7000,0
20240308,190100,932723590,7000,7000,7000,7000,0
20240308,190000,932723590,7000,7000,7000,7000,0
20240308,185900,932723590,7000,7000,7000,7000,0
20240308,185800,932723590,7000,7000,7000,7000,0
20240308,185700,932723590,7000,7000,7000,7000,0
20240308,185600,932723590,7000,7000,7000,7000,0
20240308,185500,932723590,7000,7000,7000,7000,0
20240308,185400,932723590,7000,7000,7000,7000,0
20240308,185300,932723590,7000,7000,7000,7000,0
20240308,185200,932723590,7000,7000,7000,7000,0
20240308,185100,932723590,7000,7000,7000,7000,0
20240308,185000,932723590,7000,7000,7000,7000,0
20240308,184900,932723590,7000,7000,7000,7000,0
20240308,184800,932723590,7000,7000,7000,7000,0
20240308,184700,932723590,7000,7000,7000,7000,0
20240308,184600,932723590,7000,7000,7000,7000,3634
20240308,184500,932723590,7000,7000,7000,7000,0
20240308,184400,932723590,7000,7000,7000,7000,0
20240308,184300,932723590,7000,7000,7000,7000,0
20240308,184200,932723590,7000,7000,7000,7000,0
20240308,184100,932723590,7000,7000,7000,7000,0
20240308,184000,932723590,7000,7000,7000,7000,0
20240308,183900,932723590,7000,7000,7000,7000,0
20240308,183800,932723590,7000,7000,7000,7000,0
20240308,183700,932723590,7000,7000,7000,7000,0
20240308,183600,932723590,7000,7000,7000,7000,0
20240308,183500,932723590,7000,7000,7000,7000,0
20240308,183400,932723590,7000,7000,7000,7000,0
20240308,183300,932723590,7000,7000,7000,7000,0
20240308,183200,932723590,7000,7000,7000,7000,0
20240308,183100,932723590,7000,7000,7000,7000,0
20240308,183000,932723590,7000,7000,7000,7000,0
20240308,182900,932723590,7000,7000,7000,7000,0
20240308,182800,932723590,7000,7000,7000,7000,0
20240308,182700,932723590,7000,7000,7000,7000,0
20240308,182600,932723590,7000,7000,7000,7000,0
20240308,182500,932723590,7000,7000,7000,7000,0
20240308,182400,932723590,7000,7000,7000,7000,0
20240308,182300,932723590,7000,7000,7000,7000,0
20240308,182200,932723590,7000,7000,7000,7000,0
20240308,182100,932723590,7000,7000,7000,7000,0
20240308,182000,932723590,7000,7000,7000,7000,0
20240308,181900,932723590,7000,7000,7000,7000,0
20240308,181800,932723590,7000,7000,7000,7000,0
20240308,181700,932723590,7000,7000,7000,7000,0
20240308,181600,932723590,7000,7000,7000,7000,3634
20240308,181500,932723590,7000,7000,7000,7000,0
20240308,181400,932723590,7000,7000,7000,7000,0
20240308,181300,932723590,7000,7000,7000,7000,0
20240308,181200,932723590,7000,7000,7000,7000,0
20240308,181100,932723590,7000,7000,7000,7000,0
20240308,181000,932723590,7000,7000,7000,7000,0
20240308,180900,932723590,7000,7000,7000,7000,0
20240308,180800,932723590,7000,7000,7000,7000,0
20240308,180700,932723590,7000,7000,7000,7000,0
20240308,180600,932723590,7000,7000,7000,7000,0
20240308,180500,932723590,7000,7000,7000,7000,0
20240308,180400,932723590,7000,7000,7000,7000,0
20240308,180300,932723590,7000,7000,7000,7000,0
20240308,180200,932723590,7000,7000,7000,7000,0
20240308,180100,932723590,7000,7000,7000,7000,0
20240308,180000,932723590,7000,7000,7000,7000,0
20240308,175900,932723590,7000,7000,7000,7000,0
20240308,175800,932723590,7000,7000,7000,7000,0
20240308,175700,932723590,7000,7000,7000,7000,0
20240308,175600,932723590,7000,7000,7000,7000,0
20240308,175500,932723590,7000,7000,7000,7000,0
20240308,175400,932723590,7000,7000,7000,7000,0
20240308,175300,932723590,7000,7000,7000,7000,0
20240308,175200,932723590,7000,7000,7000,7000,0
20240308,175100,932723590,7000,7000,7000,7000,0
20240308,175000,932723590,7000,7000,7000,7000,0
20240308,174900,932723590,7000,7000,7000,7000,0
20240308,174800,932723590,7000,7000,7000,7000,0
20240308,174700,932723590,7000,7000,7000,7000,0
20240308,174600,932723590,7000,7000,7000,7000,3634
20240308,174500,932723590,7000,7000,7000,7000,0
20240308,174400,932723590,7000,7000,7000,7000,0
20240308,174300,932723590,7000,7000,7000,7000,0
20240308,174200,932723590,7000,7000,7000,7000,0
20240308,174100,932723590,7000,7000,7000,7000,0
20240308,174000,932723590,7000,7000,7000,7000,0
20240308,173900,932723590,7000,7000,7000,7000,0
20240308,173800,932723590,7000,7000,7000,7000,0
20240308,173700,932723590,7000,7000,7000,7000,0
20240308,173600,932723590,7000,7000,7000,7000,0
20240308,173500,932723590,7000,7000,7000,7000,0
20240308,173400,932723590,7000,7000,7000,7000,0
20240308,173300,932723590,7000,7000,7000,7000,0
20240308,173200,932723590,7000,7000,7000,7000,0
20240308,173100,932723590,7000,7000,7000,7000,0
20240308,173000,932723590,7000,7000,7000,7000,0
20240308,172900,932723590,7000,7000,7000,7000,0
20240308,172800,932723590,7000,7000,7000,7000,0
20240308,172700,932723590,7000,7000,7000,7000,0
20240308,172600,932723590,7000,7000,7000,7000,0
20240308,172500,932723590,7000,7000,7000,7000,0
20240308,172400,932723590,7000,7000,7000,7000,0
20240308,172300,932723590,7000,7000,7000,7000,0
20240308,172200,932723590,7000,7000,7000,7000,0
20240308,172100,932723590,7000,7000,7000,7000,0
20240308,172000,932723590,7000,7000,7000,7000,0
20240308,171900,932723590,7000,7000,7000,7000,0
20240308,171800,932723590,7000,7000,7000,7000,0
20240308,171700,932723590,7000,7000,7000,7000,0
20240308,171600,932723590,7000,7000,7000,7000,3634
20240308,171500,932723590,7000,7000,7000,7000,0
20240308,171400,932723590,7000,7000,7000,7000,0
20240308,171300,932723590,7000,7000,7000,7000,0
20240308,171200,932723590,7000,7000,7000,7000,0
20240308,171100,932723590,7000,7000,7000,7000,0
20240308,171000,932723590,7000,7000,7000,7000,0
20240308,170900,932723590,7000,7000,7000,7000,0
20240308,170800,932723590,7000,7000,7000,7000,0
20240308,170700,932723590,7000,7000,7000,7000,0
20240308,170600,932723590,7000,7000,7000,7000,0
20240308,170500,932723590,7000,7000,7000,7000,0
20240308,170400,932723590,7000,7000,7000,7000,0
20240308,170300,932723590,7000,7000,7000,7000,0
20240308,170200,932723590,7000,7000,7000,7000,0
20240308,170100,932723590,7000,7000,7000,7000,0
20240308,170000,932723590,7000,7000,7000,7000,0
20240308,165900,932723590,7000,7000,7000,7000,0
20240308,165800,932723590,7000,7000,7000,7000,0
20240308,165700,932723590,7000,7000,7000,7000,0
20240308,165600,932723590,7000,7000,7000,7000,0
20240308,165500,932723590,7000,7000,7000,7000,0
20240308,165400,932723590,7000,7000,7000,7000,0
20240308,165300,932723590,7000,7000,7000,7000,0
20240308,165200,932723590,7000,7000,7000,7000,0
20240308,165100,932723590,7000,7000,7000,7000,0
20240308,165000,932723590,7000,7000,7000,7000,0
20240308,164900,932723590,7000,7000,7000,7000,0
20240308,164800,932723590,7000,7000,7000,7000,0
20240308,164700,932723590,7000,7000,7000,7000,0
20240308,164600,932723590,7000,7000,7000,7000,3634
20240308,164500,932723590,7000,7000,7000,7000,0
20240308,164400,932723590,7000,7000,7000,7000,0
20240308,164300,932723590,7000,7000,7000,7000,0
20240308,164200,932723590,7000,7000,7000,7000,0
20240308,164100,932723590,7000,7000,7000,7000,0
20240308,164000,932723590,7000,7000,7000,7000,0
20240308,163900,932723590,7000,7000,7000,7000,0
20240308,163800,932723590,7000,7000,7000,7000,0
20240308,163700,932723590,7000,7000,7000,7000,0
20240308,163600,932723590,7000,7000,7000,7000,0
20240308,163500,932723590,7000,7000,7000,7000,0
20240308,163400,932723590,7000,7000,7000,7000,0
20240308,163300,932723590,7000,7000,7000,7000,0
20240308,163200,932723590,7000,7000,7000,7000,0
20240308,163100,932723590,7000,7000,7000,7000,0
20240308,163000,932723590,7000,7000,7000,7000,0
20240308,162900,932723590,7000,7000,7000,7000,0
20240308,162800,932723590,7000,7000,7000,7000,0
20240308,162700,932723590,7000,7000,7000,7000,0
20240308,162600,932723590,7000,7000,7000,7000,0
20240308,162500,932723590,7000,7000,7000,7000,0
20240308,162400,932723590,7000,7000,7000,7000,0
20240308,162300,932723590,7000,7000,7000,7000,0
20240308,162200,932723590,7000,7000,7000,7000,0
20240308,162100,932723590,7000,7000,7000,7000,0
20240308,162000,932723590,7000,7000,7000,7000,0
20240308,161900,932723590,7000,7000,7000,7000,0
20240308,161800,932723590,7000,7000,7000,7000,0
20240308,161700,932723590,7000,7000,7000,7000,0
20240308,161600,932723590,7000,7000,7000,7000,3634
20240308,161500,932723590,7000,7000,7000,7000,0
20240308,161400,932723590,7000,7000,7000,7000,0
20240308,161300,932723590,7000,7000,7000,7000,0
20240308,161200,932723590,7000,7000,7000,7000,0
20240308,161100,932723590,7000,7000,7000,7000,0
20240308,161000,932723590,7000,7000,7000,7000,0
20240308,160900,932723590,7000,7000,7000,7000,0
20240308,160800,932723590,7000,7000,7000,7000,0
20240308,160700,932723590,7000,7000,7000,7000,0
20240308,160600,932723590,7000,7000,7000,7000,0
20240308,160500,932723590,7000,7000,7000,7000,0
20240308,160400,932723590,7000,7000,7000,7000,0
20240308,160300,932723590,7000,7000,7000,7000,0
20240308,160200,932723590,7000,7000,7000,7000,0
20240308,160100,932723590,7000,7000,7000,7000,0
20240308,160000,932723590,7000,7000,7000,7000,0
20240308,155900,932723590,7000,7000,7000,7000,0
20240308,155800,932723590,7000,7000,7000,7000,0
20240308,155700,932723590,7000,7000,7000,7000,0
20240308,155600,932723590,7000,7000,7000,7000,0
20240308,155500,932723590,7000,7000,7000,7000,0
20240308,155400,932723590,7000,7000,7000,7000,0
20240308,155300,932723590,7000,7000,7000,7000,0
20240308,155200,932723590,7000,7000,7000,7000,0
20240308,155100,932723590,7000,7000,7000,7000,0
20240308,155000,932723590,7000,7000,7000,7000,0
20240308,154900,932723590,7000,7000,7000,7000,0
20240308,154800,932723590,7000,7000,7000,7000,0
20240308,154700,932723590,7000,7000,7000,7000,0
20240308,154600,932723590,7000,7000,7000,7000,3634
20240308,154500,932723590,7000,7000,7000,7000,0
20240308,154400,932723590,7000,7000,7000,7000,0
20240308,154300,932723590,7000,7000,7000,7000,0
20240308,154200,932723590,7000,7000,7000,7000,0
20240308,154100,932723590,7000,7000,7000,7000,0
20240308,154000,932723590,7000,7000,7000,7000,0
20240308,153900,932723590,7000,7000,7000,7000,0
20240308,153800,932723590,7000,7000,7000,7000,0
20240308,153700,932723590,7000,7000,7000,7000,0
20240308,153600,932723590,7000,7000,7000,7000,0
20240308,153500,932723590,7000,7000,7000,7000,0
20240308,153400,932723590,7000,7000,7000,7000,0
20240308,153300,932723590,7000,7000,7000,7000,0
20240308,153200,932723590,7000,7000,7000,7000,0
20240308,153100,932723590,7000,7000,7000,7000,0
20240308,153000,932723590,7000,7000,7000,7000,3634
20240308,152900,907285590,6980,6980,6980,6980,0
20240308,152800,907285590,6980,6980,6980,6980,0
20240308,152700,907285590,6980,6980,6980,6980,0
20240308,152600,907285590,6980,6980,6980,6980,0
20240308,152500,907285590,6980,6980,6980,6980,0
20240308,152400,907285590,6980,6980,6980,6980,0
20240308,152300,907285590,6980,6980,6980,6980,0
20240308,152200,907285590,6980,6980,6980,6980,0
20240308,152100,907285590,6980,6980,6980,6980,0
20240308,152000,907285590,6980,6980,6980,6980,0
20240308,151900,907285590,6980,6980,7000,6980,661
20240308,151800,902661040,6980,6950,6980,6950,53
20240308,151700,902292660,6950,6950,6950,6950,50
20240308,151600,901945160,6980,6980,6980,6980,190
20240308,151500,900618960,6980,6940,6980,6940,741
20240308,151400,895464770,6940,6950,6950,6940,831
20240308,151300,889692630,6950,6950,6950,6950,428
20240308,151200,886718030,6940,6920,6940,6920,225
20240308,151100,885158390,6910,6910,6920,6910,646
20240308,151000,880694340,6900,6900,6900,6900,5
20240308,150900,880659840,6900,6900,6900,6900,3
20240308,150800,880639140,6910,6900,6910,6900,57
20240308,150700,880245790,6900,6900,6900,6900,38
20240308,150600,879983590,6910,6890,6910,6880,32
20240308,150500,879763310,6880,6880,6880,6880,0
20240308,150400,879763310,6880,6880,6880,6880,0
20240308,150300,879763310,6880,6880,6880,6880,150
20240308,150200,878731310,6900,6900,6900,6900,99
20240308,150100,878048210,6920,6920,6920,6920,0
20240308,150000,878048210,6920,6880,6920,6880,217
20240308,145900,876550410,6870,6870,6870,6870,0
20240308,145800,876550410,6870,6870,6870,6870,27
20240308,145700,876364920,6900,6900,6900,6900,0
20240308,145600,876364920,6900,6900,6900,6900,364
20240308,145500,873853320,6900,6900,6900,6900,0
20240308,145400,873853320,6900,6900,6900,6900,1
20240308,145300,873846420,6880,6880,6880,6880,0
20240308,145200,873846420,6880,6870,6880,6870,1048
20240308,145100,866646470,6870,6860,6870,6860,731
20240308,145000,861624540,6870,6870,6870,6870,0
20240308,144900,861624540,6870,6880,6880,6870,14
20240308,144800,861528310,6880,6870,6880,6870,14
20240308,144700,861432080,6870,6870,6870,6870,0
20240308,144600,861432080,6870,6870,6870,6870,1
20240308,144500,861425210,6870,6850,6870,6850,11
20240308,144400,861349840,6850,6860,6860,6850,121
20240308,144300,860520740,6870,6870,6870,6870,4
20240308,144200,860493260,6870,6860,6870,6860,701
20240308,144100,855684390,6870,6870,6870,6870,0
20240308,144000,855684390,6870,6870,6870,6870,23
20240308,143900,855526380,6870,6870,6870,6870,0
20240308,143800,855526380,6870,6870,6870,6870,18
20240308,143700,855402720,6860,6860,6860,6860,0
20240308,143600,855402720,6860,6860,6860,6860,0
20240308,143500,855402720,6860,6860,6860,6860,0
20240308,143400,855402720,6860,6890,6890,6860,100
20240308,143300,854715350,6900,6900,6900,6900,13
20240308,143200,854625650,6900,6900,6900,6900,10
20240308,143100,854556650,6900,6900,6900,6900,15
20240308,143000,854453150,6890,6890,6890,6890,18
20240308,142900,854329130,6890,6890,6890,6890,50
20240308,142800,853984630,6900,6900,6900,6900,5
20240308,142700,853950130,6900,6900,6900,6900,5
20240308,142600,853915630,6910,6910,6910,6910,5
20240308,142500,853881080,6900,6900,6910,6900,192
20240308,142400,852555840,6900,6900,6900,6900,60
20240308,142300,852141840,6900,6900,6900,6900,170
20240308,142200,850968840,6900,6880,6900,6880,622
20240308,142100,846677250,6880,6880,6880,6880,5
20240308,142000,846642850,6880,6880,6880,6880,1
20240308,141900,846635970,6890,6890,6890,6890,29
20240308,141800,846436160,6890,6890,6890,6890,1
20240308,141700,846429270,6890,6890,6890,6890,19
20240308,141600,846298360,6880,6880,6880,6880,0
20240308,141500,846298360,6880,6880,6880,6880,71
20240308,141400,845809880,6880,6880,6880,6880,1
20240308,141300,845803000,6840,6880,6880,6840,171
20240308,141200,844631650,6900,6900,6900,6900,0
20240308,141100,844631650,6900,6900,6900,6900,0
20240308,141000,844631650,6900,6900,6900,6900,0
20240308,140900,844631650,6900,6900,6900,6900,1
20240308,140800,844624750,6880,6870,6880,6870,164
20240308,140700,843497250,6840,6840,6840,6840,11
20240308,140600,843422010,6870,6870,6870,6870,0
20240308,140500,843422010,6870,6850,6870,6840,78
20240308,140400,842887910,6850,6850,6850,6850,45
20240308,140300,842579660,6840,6840,6840,6840,4
20240308,140200,842552300,6840,6840,6840,6840,0
20240308,140100,842552300,6840,6860,6860,6840,1532
20240308,140000,832058390,6850,6870,6870,6850,699
20240308,135900,827269860,6860,6860,6860,6860,0
20240308,135800,827269860,6860,6870,6870,6860,60
20240308,135700,826858190,6900,6900,6900,6900,0
20240308,135600,826858190,6900,6880,6900,6880,300
20240308,135500,824788390,6870,6900,6900,6870,33
20240308,135400,824561000,6910,6910,6910,6910,14
20240308,135300,824464260,6920,6920,6920,6920,7
20240308,135200,824415820,6920,6920,6920,6920,0
20240308,135100,824415820,6920,6920,6920,6920,0
20240308,135000,824415820,6920,6920,6920,6920,0
20240308,134900,824415820,6920,6920,6920,6920,0
20240308,134800,824415820,6920,6920,6920,6920,410
20240308,134700,821578620,6920,6920,6920,6920,690
20240308,134600,816803820,6920,6920,6920,6920,1000
20240308,134500,809883820,6920,6920,6920,6920,0
20240308,134400,809883820,6920,6920,6920,6920,0
20240308,134300,809883820,6920,6920,6920,6920,1
20240308,134200,809876900,6880,6920,6920,6880,43
20240308,134100,809579740,6920,6910,6920,6910,6
20240308,134000,809538270,6900,6870,6900,6870,14
20240308,133900,809441820,6900,6900,6900,6900,0
20240308,133800,809441820,6900,6860,6900,6860,231
20240308,133700,807847960,6900,6900,6900,6900,0
20240308,133600,807847960,6900,6900,6900,6900,1
20240308,133500,807841060,6900,6860,6900,6860,2
20240308,133400,807827300,6860,6880,6900,6860,59
20240308,133300,807420880,6850,6850,6850,6850,1
20240308,133200,807414030,6860,6860,6860,6860,0
20240308,133100,807414030,6860,6870,6870,6850,399
20240308,133000,804680460,6900,6900,6900,6900,0
20240308,132900,804680460,6900,6860,6900,6850,70
20240308,132800,804199950,6850,6860,6900,6850,52
20240308,132700,803843200,6860,6860,6860,6860,0
20240308,132600,803843200,6860,6860,6860,6860,527
20240308,132500,800227980,6850,6860,6860,6850,86
20240308,132400,799638680,6870,6870,6870,6870,0
20240308,132300,799638680,6870,6880,6880,6870,27
20240308,132200,799453090,6880,6880,6880,6880,10
20240308,132100,799384290,6890,6890,6890,6890,0
20240308,132000,799384290,6890,6890,6890,6890,0
20240308,131900,799384290,6890,6890,6890,6890,0
20240308,131800,799384290,6890,6890,6890,6890,0
20240308,131700,799384290,6890,6890,6890,6890,1
20240308,131600,799377400,6880,6870,6880,6870,469
20240308,131500,796152680,6870,6870,6870,6870,0
20240308,131400,796152680,6870,6870,6870,6870,0
20240308,131300,796152680,6870,6870,6870,6870,3
20240308,131200,796132070,6880,6850,6880,6850,31
20240308,131100,795919690,6860,6860,6860,6860,219
20240308,131000,794417350,6860,6850,6880,6760,3600
20240308,130900,769986970,6850,6850,6850,6850,9
20240308,130800,769925320,6920,6900,6920,6840,1001
20240308,130700,763057310,6900,6870,6900,6870,247
20240308,130600,761353130,6860,6940,6940,6860,2016
20240308,130500,747517300,6940,6940,6940,6940,4
20240308,130400,747489540,6940,6940,6940,6940,50
20240308,130300,747142540,6880,6940,6940,6880,731
20240308,130200,742073430,6940,6940,6940,6940,0
20240308,130100,742073430,6940,6940,6940,6940,1
20240308,130000,742066490,6900,6900,6900,6900,100
20240308,125900,741376490,6960,6960,6960,6960,0
20240308,125800,741376490,6960,6960,6960,6960,0
20240308,125700,741376490,6960,6960,6960,6960,1
20240308,125600,741369530,6940,6940,6940,6940,0
20240308,125500,741369530,6940,6920,6940,6920,573
20240308,125400,737403340,6940,6940,6940,6940,54
20240308,125300,737028580,6960,6960,6960,6960,0
20240308,125200,737028580,6960,6960,6960,6960,0
20240308,125100,737028580,6960,6960,6960,6960,3
20240308,125000,737007700,6970,6970,6970,6970,0
20240308,124900,737007700,6970,6970,6970,6970,0
20240308,124800,737007700,6970,6940,6970,6940,21
20240308,124700,736861930,6970,6970,6970,6970,0
20240308,124600,736861930,6970,6970,6970,6970,0
20240308,124500,736861930,6970,6970,6970,6970,0
20240308,124400,736861930,6970,6970,6970,6970,0
20240308,124300,736861930,6970,6970,6970,6970,0
20240308,124200,736861930,6970,6970,6970,6970,1
20240308,124100,736854960,6940,6940,6940,6940,0
20240308,124000,736854960,6940,6940,6940,6940,0
20240308,123900,736854960,6940,6940,6940,6940,0
20240308,123800,736854960,6940,6940,6940,6940,363
20240308,123700,734335740,6940,6980,6980,6940,8
20240308,123600,734279940,7000,7000,7000,7000,0
20240308,123500,734279940,7000,7000,7000,7000,0
20240308,123400,734279940,7000,7000,7000,7000,0
20240308,123300,734279940,7000,6940,7000,6940,8
20240308,123200,734224300,6980,7000,7000,6980,88
20240308,123100,733608440,7000,7060,7140,7000,699
20240308,123000,728687170,7150,6920,7150,6920,4289
20240308,122900,698259880,6890,6890,6890,6890,48
20240308,122800,697929160,6920,6920,6920,6920,0
20240308,122700,697929160,6920,6920,6920,6920,0
20240308,122600,697929160,6920,6920,6920,6920,0
20240308,122500,697929160,6920,6920,6920,6920,1
20240308,122400,697922240,6910,6900,6910,6900,2443
20240308,122300,681065400,6900,6900,6900,6900,0
20240308,122200,681065400,6900,6900,6900,6900,0
20240308,122100,681065400,6900,6900,6900,6900,0
20240308,122000,681065400,6900,6900,6900,6900,1
20240308,121900,681058500,6900,6900,6900,6900,0
20240308,121800,681058500,6900,6900,6900,6900,0
20240308,121700,681058500,6900,6900,6900,6900,0
20240308,121600,681058500,6900,6900,6900,6900,0
20240308,121500,681058500,6900,6900,6900,6900,167
20240308,121400,679906200,6880,6880,6880,6880,0
20240308,121300,679906200,6880,6880,6880,6880,0
20240308,121200,679906200,6880,6880,6880,6880,0
20240308,121100,679906200,6880,6880,6880,6880,92
20240308,121000,679273240,6830,6830,6830,6830,1
20240308,120900,679266410,6880,6870,6880,6830,982
20240308,120800,672558810,6870,6820,6870,6820,3006
20240308,120700,652057090,6930,6930,6930,6930,0
20240308,120600,652057090,6930,6930,6930,6930,0
20240308,120500,652057090,6930,6900,6930,6900,398
20240308,120400,649306400,6900,6880,6900,6880,149
20240308,120300,648280220,6900,6930,6930,6880,179
20240308,120200,647046090,6950,6950,6950,6950,0
20240308,120100,647046090,6950,6950,6950,6950,0
20240308,120000,647046090,6950,6950,6950,6950,0
20240308,115900,647046090,6950,6950,6950,6950,2
20240308,115800,647032190,6900,6920,6920,6890,201
20240308,115700,645645810,7010,6950,7010,6950,77
20240308,115600,645110600,6950,6950,7000,6950,3616
20240308,115500,619975060,6870,6900,6900,6870,300
20240308,115400,617910820,6900,6920,6950,6900,609
20240308,115300,613692590,6920,6890,6920,6870,606
20240308,115200,609515130,6890,6840,6890,6840,1375
20240308,115100,600065540,6830,6830,6830,6830,7
20240308,115000,600017730,6830,6780,6830,6780,29
20240308,114900,599820010,6780,6780,6790,6780,52
20240308,114800,599467440,6780,6780,6790,6780,51
20240308,114700,599121650,6780,6780,6780,6780,53
20240308,114600,598762310,6780,6810,6810,6770,919
20240308,114500,592528890,6820,6850,6850,6820,919
20240308,114400,586251770,6840,6840,6840,6840,52
20240308,114300,585896090,6840,6860,6860,6840,101
20240308,114200,585203750,6860,6860,6860,6860,93
20240308,114100,584565770,6860,6860,6860,6860,45
20240308,114000,584257070,6880,6860,6880,6860,187
20240308,113900,582973050,6860,6860,6860,6860,0
20240308,113800,582973050,6860,6860,6860,6860,51
20240308,113700,582623190,6860,6860,6860,6860,100
20240308,113600,581937190,6860,6860,6860,6860,8
20240308,113500,581882310,6870,6870,6880,6870,883
20240308,113400,575808270,6880,6890,6890,6880,215
20240308,113300,574328630,6930,6930,6930,6930,0
20240308,113200,574328630,6930,6930,6930,6930,4
20240308,113100,574300910,6930,6900,6940,6900,41
20240308,113000,574017940,6940,6940,6940,6940,1
20240308,112900,574011000,6940,6940,6940,6940,303
20240308,112800,571908180,6960,6960,6960,6960,0
20240308,112700,571908180,6960,6960,6960,6960,0
20240308,112600,571908180,6960,6930,6960,6930,81
20240308,112500,571346820,6930,6900,6930,6890,123
20240308,112400,570499200,6900,6940,6950,6900,3043
20240308,112300,549463440,6980,6960,7010,6950,1160
20240308,112200,541395250,7010,7010,7010,6960,3
20240308,112100,541374270,7010,7020,7020,7010,223
20240308,112000,539810940,7020,6980,7180,6960,2318
20240308,111900,523454530,6970,6960,6970,6960,894
20240308,111800,517231290,7000,7000,7000,7000,0
20240308,111700,517231290,7000,7000,7000,7000,0
20240308,111600,517231290,7000,7020,7020,7000,306
20240308,111500,515088920,7020,7090,7100,7020,6250
20240308,111400,470721620,7100,7000,7100,6970,6099
20240308,111300,427509090,7000,7000,7000,7000,0
20240308,111200,427509090,7000,7000,7010,7000,77
20240308,111100,426969980,6990,6990,6990,6990,147
20240308,111000,425942450,7040,7040,7040,7040,4
20240308,110900,425914290,7070,7010,7070,7010,530
20240308,110800,422178200,7030,6980,7030,6980,1500
20240308,110700,411676140,6990,6990,6990,6990,1
20240308,110600,411669150,6910,6910,6910,6910,0
20240308,110500,411669150,6910,6990,7000,6910,708
20240308,110400,406722560,6990,6980,7000,6980,4846
20240308,110300,372884550,6930,6980,6980,6930,184
20240308,110200,371603970,6970,6950,6970,6950,786
20240308,110100,366138840,6940,6930,6940,6930,61
20240308,110000,365715810,6890,6900,6900,6890,511
20240308,105900,362194020,6940,6940,6940,6940,0
20240308,105800,362194020,6940,6940,6940,6940,100
20240308,105700,361500020,6940,6930,6940,6930,190
20240308,105600,360183300,6930,6910,6930,6890,977
20240308,105500,353433280,6900,6900,6900,6900,210
20240308,105400,351984280,6870,6890,6900,6870,73
20240308,105300,351482360,6890,6890,6890,6890,1
20240308,105200,351475470,6870,6860,6870,6860,563
20240308,105100,347608320,6870,6870,6870,6870,0
20240308,105000,347608320,6870,6870,6870,6870,0
20240308,104900,347608320,6870,6860,6870,6860,287
20240308,104800,345639490,6860,6870,6890,6860,491
20240308,104700,342257820,6870,6870,6870,6870,35
20240308,104600,342017370,6860,6830,6860,6830,696
20240308,104500,337253730,6830,6790,6830,6790,1391
20240308,104400,327774640,6790,6790,6790,6790,553
20240308,104300,324019770,6790,6790,6790,6790,77
20240308,104200,323496940,6790,6790,6790,6790,442
20240308,104100,320495760,6790,6790,6790,6790,0
20240308,104000,320495760,6790,6790,6790,6790,0
20240308,103900,320495760,6790,6790,6790,6790,1
20240308,103800,320488970,6780,6780,6780,6780,0
20240308,103700,320488970,6780,6780,6780,6780,0
20240308,103600,320488970,6780,6780,6780,6780,7
20240308,103500,320441510,6790,6780,6790,6780,6
20240308,103400,320400820,6780,6780,6780,6780,6
20240308,103300,320360140,6790,6780,6790,6780,133
20240308,103200,319458390,6780,6770,6780,6770,31
20240308,103100,319248260,6770,6770,6780,6770,106
20240308,103000,318529710,6770,6770,6770,6770,14
20240308,102900,318434930,6750,6750,6750,6750,0
20240308,102800,318434930,6750,6750,6750,6750,0
20240308,102700,318434930,6750,6750,6750,6750,0
20240308,102600,318434930,6750,6760,6780,6750,11
20240308,102500,318360450,6780,6740,6780,6740,69
20240308,102400,317894370,6750,6750,6750,6750,6
20240308,102300,317853870,6750,6750,6750,6750,415
20240308,102200,315052620,6760,6770,6770,6760,7
20240308,102100,315005250,6800,6790,6800,6790,192
20240308,102000,313700140,6800,6770,6800,6770,178
20240308,101900,312493160,6770,6760,6780,6750,1107
20240308,101800,304988870,6780,6760,6780,6760,54
20240308,101700,304622830,6760,6750,6760,6750,76
20240308,101600,304109440,6750,6750,6750,6750,37
20240308,101500,303859690,6750,6750,6750,6750,48
20240308,101400,303535690,6750,6750,6750,6750,50
20240308,101300,303198190,6750,6750,6750,6750,0
20240308,101200,303198190,6750,6740,6750,6740,588
20240308,101100,299235020,6740,6740,6750,6740,155
20240308,101000,298188820,6740,6760,6760,6740,60
20240308,100900,297783770,6760,6760,6760,6760,0
20240308,100800,297783770,6760,6760,6760,6760,0
20240308,100700,297783770,6760,6760,6760,6760,5
20240308,100600,297749970,6750,6750,6750,6750,11
20240308,100500,297675720,6750,6770,6770,6720,548
20240308,100400,293976640,6770,6750,6770,6750,39
20240308,100300,293713170,6810,6770,6810,6720,2964
20240308,100200,273748030,6780,6790,6800,6780,103
20240308,100100,273048040,6790,6790,6790,6790,0
20240308,100000,273048040,6790,6790,6790,6790,191
20240308,095900,271751150,6790,6790,6790,6790,1
20240308,095800,271744360,6750,6750,6750,6750,1
20240308,095700,271737610,6790,6790,6790,6790,0
20240308,095600,271737610,6790,6790,6790,6790,1
20240308,095500,271730820,6790,6750,6790,6740,115
20240308,095400,270955450,6750,6760,6770,6730,1498
20240308,095300,260858400,6750,6780,6780,6750,1220
20240308,095200,252620020,6790,6790,6800,6790,1168
20240308,095100,244679280,6790,6800,6800,6790,51
20240308,095000,244332490,6810,6810,6810,6810,0
20240308,094900,244332490,6810,6810,6810,6810,0
20240308,094800,244332490,6810,6810,6810,6810,1
20240308,094700,244325680,6770,6800,6800,6770,851
20240308,094600,238560390,6800,6800,6800,6800,0
20240308,094500,238560390,6800,6810,6810,6800,856
20240308,094400,232738120,6850,6850,6850,6850,1
20240308,094300,232731270,6850,6850,6850,6850,1
20240308,094200,232724420,6810,6850,6850,6810,11
20240308,094100,232649470,6850,6850,6850,6850,11
20240308,094000,232574120,6850,6850,6850,6850,3
20240308,093900,232553570,6800,6850,6850,6800,93
20240308,093800,231921120,6800,6810,6810,6800,1313
20240308,093700,222992590,6850,6850,6850,6850,0
20240308,093600,222992590,6850,6800,6850,6800,1582
20240308,093500,212158700,6800,6840,6840,6800,839
20240308,093400,206451460,6830,6830,6830,6830,300
20240308,093300,204402460,6830,6820,6830,6820,20
20240308,093200,204266030,6820,6820,6820,6820,3
20240308,093100,204245570,6820,6820,6820,6820,17
20240308,093000,204129630,6820,6850,6850,6820,216
20240308,092900,202650630,6850,6820,6850,6820,325
20240308,092800,200430740,6820,6820,6820,6820,50
20240308,092700,200089740,6820,6910,6920,6820,737
20240308,092600,195040840,6880,6870,6980,6870,340
20240308,092500,192689710,6970,6890,7060,6820,3077
20240308,092400,171171140,6900,6780,6900,6780,1319
20240308,092300,162162290,6780,6780,6780,6770,159
20240308,092200,161084900,6780,6770,6780,6760,38
20240308,092100,160827840,6780,6780,6780,6750,1126
20240308,092000,153214560,6790,6790,6800,6780,519
20240308,091900,149693060,6800,6850,6850,6800,311
20240308,091800,147578160,6790,6810,6850,6790,1453
20240308,091700,137694030,6850,6860,6860,6820,520
20240308,091600,134137070,6860,6860,6860,6860,0
20240308,091500,134137070,6860,6850,6860,6840,949
20240308,091400,127627980,6840,6820,6840,6820,575
20240308,091300,123702390,6810,6810,6810,6800,334
20240308,091200,121428960,6800,6810,6810,6800,358
20240308,091100,118994420,6820,6760,6820,6760,654
20240308,091000,114553100,6750,6790,6790,6750,534
20240308,090900,110940500,6790,6790,6830,6780,24
20240308,090800,110777560,6780,6770,6780,6770,177
20240308,090700,109578950,6750,6780,6780,6700,1115
20240308,090600,102045190,6780,6860,6860,6780,965
20240308,090500,95491190,6860,6870,6870,6790,4
20240308,090400,95463810,6880,6880,6880,6880,2
20240308,090300,95450050,6860,6770,6860,6740,2143
20240308,090200,80840760,6730,6810,6850,6690,5591
20240308,090100,43033860,6810,6880,6920,6810,3999
20240308,090000,15589510,6870,6890,6890,6810,2270