KissMeData/033230/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191400,13087418645,4195,4195,4195,4195,62753
20240307,191300,13087418645,4195,4195,4195,4195,0
20240307,191200,13087418645,4195,4195,4195,4195,0
20240307,191100,13087418645,4195,4195,4195,4195,0
20240307,191000,13087418645,4195,4195,4195,4195,0
20240307,190900,13087418645,4195,4195,4195,4195,0
20240307,190800,13087418645,4195,4195,4195,4195,0
20240307,190700,13087418645,4195,4195,4195,4195,0
20240307,190600,13087418645,4195,4195,4195,4195,0
20240307,190500,13087418645,4195,4195,4195,4195,0
20240307,190400,13087418645,4195,4195,4195,4195,0
20240307,190300,13087418645,4195,4195,4195,4195,0
20240307,190200,13087418645,4195,4195,4195,4195,0
20240307,190100,13087418645,4195,4195,4195,4195,0
20240307,190000,13087418645,4195,4195,4195,4195,0
20240307,185900,13087418645,4195,4195,4195,4195,0
20240307,185800,13087418645,4195,4195,4195,4195,0
20240307,185700,13087418645,4195,4195,4195,4195,0
20240307,185600,13087418645,4195,4195,4195,4195,0
20240307,185500,13087418645,4195,4195,4195,4195,0
20240307,185400,13087418645,4195,4195,4195,4195,0
20240307,185300,13087418645,4195,4195,4195,4195,0
20240307,185200,13087418645,4195,4195,4195,4195,0
20240307,185100,13087418645,4195,4195,4195,4195,0
20240307,185000,13087418645,4195,4195,4195,4195,0
20240307,184900,13087418645,4195,4195,4195,4195,0
20240307,184800,13087418645,4195,4195,4195,4195,0
20240307,184700,13087418645,4195,4195,4195,4195,0
20240307,184600,13087418645,4195,4195,4195,4195,0
20240307,184500,13087418645,4195,4195,4195,4195,0
20240307,184400,13087418645,4195,4195,4195,4195,62753
20240307,184300,13087418645,4195,4195,4195,4195,0
20240307,184200,13087418645,4195,4195,4195,4195,0
20240307,184100,13087418645,4195,4195,4195,4195,0
20240307,184000,13087418645,4195,4195,4195,4195,0
20240307,183900,13087418645,4195,4195,4195,4195,0
20240307,183800,13087418645,4195,4195,4195,4195,0
20240307,183700,13087418645,4195,4195,4195,4195,0
20240307,183600,13087418645,4195,4195,4195,4195,0
20240307,183500,13087418645,4195,4195,4195,4195,0
20240307,183400,13087418645,4195,4195,4195,4195,0
20240307,183300,13087418645,4195,4195,4195,4195,0
20240307,183200,13087418645,4195,4195,4195,4195,0
20240307,183100,13087418645,4195,4195,4195,4195,0
20240307,183000,13087418645,4195,4195,4195,4195,0
20240307,182900,13087418645,4195,4195,4195,4195,0
20240307,182800,13087418645,4195,4195,4195,4195,0
20240307,182700,13087418645,4195,4195,4195,4195,0
20240307,182600,13087418645,4195,4195,4195,4195,0
20240307,182500,13087418645,4195,4195,4195,4195,0
20240307,182400,13087418645,4195,4195,4195,4195,0
20240307,182300,13087418645,4195,4195,4195,4195,0
20240307,182200,13087418645,4195,4195,4195,4195,0
20240307,182100,13087418645,4195,4195,4195,4195,0
20240307,182000,13087418645,4195,4195,4195,4195,0
20240307,181900,13087418645,4195,4195,4195,4195,0
20240307,181800,13087418645,4195,4195,4195,4195,0
20240307,181700,13087418645,4195,4195,4195,4195,0
20240307,181600,13087418645,4195,4195,4195,4195,0
20240307,181500,13087418645,4195,4195,4195,4195,0
20240307,181400,13087418645,4195,4195,4195,4195,62753
20240307,181300,13087418645,4195,4195,4195,4195,0
20240307,181200,13087418645,4195,4195,4195,4195,0
20240307,181100,13087418645,4195,4195,4195,4195,0
20240307,181000,13087418645,4195,4195,4195,4195,0
20240307,180900,13087418645,4195,4195,4195,4195,0
20240307,180800,13087418645,4195,4195,4195,4195,0
20240307,180700,13087418645,4195,4195,4195,4195,0
20240307,180600,13087418645,4195,4195,4195,4195,0
20240307,180500,13087418645,4195,4195,4195,4195,0
20240307,180400,13087418645,4195,4195,4195,4195,0
20240307,180300,13087418645,4195,4195,4195,4195,0
20240307,180200,13087418645,4195,4195,4195,4195,0
20240307,180100,13087418645,4195,4195,4195,4195,0
20240307,180000,13087418645,4195,4195,4195,4195,0
20240307,175900,13087418645,4195,4195,4195,4195,0
20240307,175800,13087418645,4195,4195,4195,4195,0
20240307,175700,13087418645,4195,4195,4195,4195,0
20240307,175600,13087418645,4195,4195,4195,4195,0
20240307,175500,13087418645,4195,4195,4195,4195,0
20240307,175400,13087418645,4195,4195,4195,4195,0
20240307,175300,13087418645,4195,4195,4195,4195,0
20240307,175200,13087418645,4195,4195,4195,4195,0
20240307,175100,13087418645,4195,4195,4195,4195,0
20240307,175000,13087418645,4195,4195,4195,4195,0
20240307,174900,13087418645,4195,4195,4195,4195,0
20240307,174800,13087418645,4195,4195,4195,4195,0
20240307,174700,13087418645,4195,4195,4195,4195,0
20240307,174600,13087418645,4195,4195,4195,4195,0
20240307,174500,13087418645,4195,4195,4195,4195,0
20240307,174400,13087418645,4195,4195,4195,4195,62753
20240307,174300,13087418645,4195,4195,4195,4195,0
20240307,174200,13087418645,4195,4195,4195,4195,0
20240307,174100,13087418645,4195,4195,4195,4195,0
20240307,174000,13087418645,4195,4195,4195,4195,0
20240307,173900,13087418645,4195,4195,4195,4195,0
20240307,173800,13087418645,4195,4195,4195,4195,0
20240307,173700,13087418645,4195,4195,4195,4195,0
20240307,173600,13087418645,4195,4195,4195,4195,0
20240307,173500,13087418645,4195,4195,4195,4195,0
20240307,173400,13087418645,4195,4195,4195,4195,0
20240307,173300,13087418645,4195,4195,4195,4195,0
20240307,173200,13087418645,4195,4195,4195,4195,0
20240307,173100,13087418645,4195,4195,4195,4195,0
20240307,173000,13087418645,4195,4195,4195,4195,0
20240307,172900,13087418645,4195,4195,4195,4195,0
20240307,172800,13087418645,4195,4195,4195,4195,0
20240307,172700,13087418645,4195,4195,4195,4195,0
20240307,172600,13087418645,4195,4195,4195,4195,0
20240307,172500,13087418645,4195,4195,4195,4195,0
20240307,172400,13087418645,4195,4195,4195,4195,0
20240307,172300,13087418645,4195,4195,4195,4195,0
20240307,172200,13087418645,4195,4195,4195,4195,0
20240307,172100,13087418645,4195,4195,4195,4195,0
20240307,172000,13087418645,4195,4195,4195,4195,0
20240307,171900,13087418645,4195,4195,4195,4195,0
20240307,171800,13087418645,4195,4195,4195,4195,0
20240307,171700,13087418645,4195,4195,4195,4195,0
20240307,171600,13087418645,4195,4195,4195,4195,0
20240307,171500,13087418645,4195,4195,4195,4195,0
20240307,171400,13087418645,4195,4195,4195,4195,62753
20240307,171300,13087418645,4195,4195,4195,4195,0
20240307,171200,13087418645,4195,4195,4195,4195,0
20240307,171100,13087418645,4195,4195,4195,4195,0
20240307,171000,13087418645,4195,4195,4195,4195,0
20240307,170900,13087418645,4195,4195,4195,4195,0
20240307,170800,13087418645,4195,4195,4195,4195,0
20240307,170700,13087418645,4195,4195,4195,4195,0
20240307,170600,13087418645,4195,4195,4195,4195,0
20240307,170500,13087418645,4195,4195,4195,4195,0
20240307,170400,13087418645,4195,4195,4195,4195,0
20240307,170300,13087418645,4195,4195,4195,4195,0
20240307,170200,13087418645,4195,4195,4195,4195,0
20240307,170100,13087418645,4195,4195,4195,4195,0
20240307,170000,13087418645,4195,4195,4195,4195,0
20240307,165900,13087418645,4195,4195,4195,4195,0
20240307,165800,13087418645,4195,4195,4195,4195,0
20240307,165700,13087418645,4195,4195,4195,4195,0
20240307,165600,13087418645,4195,4195,4195,4195,0
20240307,165500,13087418645,4195,4195,4195,4195,0
20240307,165400,13087418645,4195,4195,4195,4195,0
20240307,165300,13087418645,4195,4195,4195,4195,0
20240307,165200,13087418645,4195,4195,4195,4195,0
20240307,165100,13087418645,4195,4195,4195,4195,0
20240307,165000,13087418645,4195,4195,4195,4195,0
20240307,164900,13087418645,4195,4195,4195,4195,0
20240307,164800,13087418645,4195,4195,4195,4195,0
20240307,164700,13087418645,4195,4195,4195,4195,0
20240307,164600,13087418645,4195,4195,4195,4195,0
20240307,164500,13087418645,4195,4195,4195,4195,0
20240307,164400,13087418645,4195,4195,4195,4195,62753
20240307,164300,13087418645,4195,4195,4195,4195,0
20240307,164200,13087418645,4195,4195,4195,4195,0
20240307,164100,13087418645,4195,4195,4195,4195,0
20240307,164000,13087418645,4195,4195,4195,4195,0
20240307,163900,13087418645,4195,4195,4195,4195,0
20240307,163800,13087418645,4195,4195,4195,4195,0
20240307,163700,13087418645,4195,4195,4195,4195,0
20240307,163600,13087418645,4195,4195,4195,4195,0
20240307,163500,13087418645,4195,4195,4195,4195,0
20240307,163400,13087418645,4195,4195,4195,4195,0
20240307,163300,13087418645,4195,4195,4195,4195,0
20240307,163200,13087418645,4195,4195,4195,4195,0
20240307,163100,13087418645,4195,4195,4195,4195,0
20240307,163000,13087418645,4195,4195,4195,4195,0
20240307,162900,13087418645,4195,4195,4195,4195,0
20240307,162800,13087418645,4195,4195,4195,4195,0
20240307,162700,13087418645,4195,4195,4195,4195,0
20240307,162600,13087418645,4195,4195,4195,4195,0
20240307,162500,13087418645,4195,4195,4195,4195,0
20240307,162400,13087418645,4195,4195,4195,4195,0
20240307,162300,13087418645,4195,4195,4195,4195,0
20240307,162200,13087418645,4195,4195,4195,4195,0
20240307,162100,13087418645,4195,4195,4195,4195,0
20240307,162000,13087418645,4195,4195,4195,4195,0
20240307,161900,13087418645,4195,4195,4195,4195,0
20240307,161800,13087418645,4195,4195,4195,4195,0
20240307,161700,13087418645,4195,4195,4195,4195,0
20240307,161600,13087418645,4195,4195,4195,4195,0
20240307,161500,13087418645,4195,4195,4195,4195,0
20240307,161400,13087418645,4195,4195,4195,4195,62753
20240307,161300,13087418645,4195,4195,4195,4195,0
20240307,161200,13087418645,4195,4195,4195,4195,0
20240307,161100,13087418645,4195,4195,4195,4195,0
20240307,161000,13087418645,4195,4195,4195,4195,0
20240307,160900,13087418645,4195,4195,4195,4195,0
20240307,160800,13087418645,4195,4195,4195,4195,0
20240307,160700,13087418645,4195,4195,4195,4195,0
20240307,160600,13087418645,4195,4195,4195,4195,0
20240307,160500,13087418645,4195,4195,4195,4195,0
20240307,160400,13087418645,4195,4195,4195,4195,0
20240307,160300,13087418645,4195,4195,4195,4195,0
20240307,160200,13087418645,4195,4195,4195,4195,0
20240307,160100,13087418645,4195,4195,4195,4195,0
20240307,160000,13087418645,4195,4195,4195,4195,0
20240307,155900,13087418645,4195,4195,4195,4195,0
20240307,155800,13087418645,4195,4195,4195,4195,0
20240307,155700,13087418645,4195,4195,4195,4195,0
20240307,155600,13087418645,4195,4195,4195,4195,0
20240307,155500,13087418645,4195,4195,4195,4195,0
20240307,155400,13087418645,4195,4195,4195,4195,0
20240307,155300,13087418645,4195,4195,4195,4195,0
20240307,155200,13087418645,4195,4195,4195,4195,0
20240307,155100,13087418645,4195,4195,4195,4195,0
20240307,155000,13087418645,4195,4195,4195,4195,0
20240307,154900,13087418645,4195,4195,4195,4195,0
20240307,154800,13087418645,4195,4195,4195,4195,0
20240307,154700,13087418645,4195,4195,4195,4195,0
20240307,154600,13087418645,4195,4195,4195,4195,0
20240307,154500,13087418645,4195,4195,4195,4195,0
20240307,154400,13087418645,4195,4195,4195,4195,62753
20240307,154300,13087418645,4195,4195,4195,4195,0
20240307,154200,13087418645,4195,4195,4195,4195,0
20240307,154100,13087418645,4195,4195,4195,4195,0
20240307,154000,13087418645,4195,4195,4195,4195,0
20240307,153900,13087418645,4195,4195,4195,4195,0
20240307,153800,13087418645,4195,4195,4195,4195,0
20240307,153700,13087418645,4195,4195,4195,4195,0
20240307,153600,13087418645,4195,4195,4195,4195,0
20240307,153500,13087418645,4195,4195,4195,4195,0
20240307,153400,13087418645,4195,4195,4195,4195,0
20240307,153300,13087418645,4195,4195,4195,4195,0
20240307,153200,13087418645,4195,4195,4195,4195,0
20240307,153100,13087418645,4195,4195,4195,4195,0
20240307,153000,13087418645,4195,4195,4195,4195,62753
20240307,152900,12824169810,4205,4205,4205,4205,0
20240307,152800,12824169810,4205,4205,4205,4205,0
20240307,152700,12824169810,4205,4205,4205,4205,0
20240307,152600,12824169810,4205,4205,4205,4205,0
20240307,152500,12824169810,4205,4205,4205,4205,0
20240307,152400,12824169810,4205,4205,4205,4205,0
20240307,152300,12824169810,4205,4205,4205,4205,0
20240307,152200,12824169810,4205,4205,4205,4205,0
20240307,152100,12824169810,4205,4205,4205,4205,0
20240307,152000,12824169810,4205,4205,4205,4205,0
20240307,151900,12824169810,4205,4205,4210,4200,26604
20240307,151800,12712327295,4205,4210,4215,4200,24252
20240307,151700,12610283155,4210,4215,4215,4205,4421
20240307,151600,12591672415,4215,4215,4220,4200,73816
20240307,151500,12281229955,4220,4225,4225,4220,8025
20240307,151400,12247357985,4225,4225,4225,4220,3380
20240307,151300,12233092570,4225,4225,4225,4220,3770
20240307,151200,12217176400,4225,4225,4230,4220,8818
20240307,151100,12179945610,4225,4230,4230,4225,3133
20240307,151000,12166694065,4230,4230,4235,4225,2477
20240307,150900,12156209495,4230,4235,4240,4230,2580
20240307,150800,12145283230,4235,4220,4240,4220,5450
20240307,150700,12122215070,4220,4220,4220,4215,3169
20240307,150600,12108846845,4220,4220,4220,4215,3692
20240307,150500,12093277160,4215,4220,4220,4215,1196
20240307,150400,12088233205,4220,4220,4220,4215,1628
20240307,150300,12081368770,4215,4215,4215,4210,16903
20240307,150200,12010156010,4215,4215,4215,4210,4299
20240307,150100,11992052775,4215,4215,4220,4215,14216
20240307,150000,11932131545,4220,4220,4220,4215,8017
20240307,145900,11898301305,4220,4225,4225,4220,5072
20240307,145800,11876891325,4225,4230,4230,4220,344
20240307,145700,11875438490,4230,4220,4230,4215,10441
20240307,145600,11831380280,4220,4225,4225,4220,1403
20240307,145500,11825456050,4230,4225,4230,4220,6967
20240307,145400,11796047720,4230,4240,4240,4225,1772
20240307,145300,11788549200,4235,4235,4240,4230,2287
20240307,145200,11778868205,4235,4235,4235,4230,436
20240307,145100,11777022155,4235,4230,4235,4225,2827
20240307,145000,11765066055,4230,4230,4230,4230,2595
20240307,144900,11754089205,4230,4225,4230,4220,3708
20240307,144800,11738425810,4225,4220,4225,4220,1160
20240307,144700,11733524830,4220,4225,4225,4220,10937
20240307,144600,11687370420,4225,4220,4225,4220,1647
20240307,144500,11680414505,4225,4225,4225,4220,4647
20240307,144400,11660790160,4225,4230,4230,4225,2580
20240307,144300,11649888595,4235,4235,4235,4230,861
20240307,144200,11646245480,4235,4235,4235,4230,1276
20240307,144100,11640846840,4235,4230,4235,4225,2455
20240307,144000,11630463885,4225,4225,4230,4220,3803
20240307,143900,11614406310,4225,4220,4225,4220,374
20240307,143800,11612826840,4225,4225,4225,4220,726
20240307,143700,11609759495,4220,4230,4230,4220,2645
20240307,143600,11598584270,4225,4225,4230,4225,572
20240307,143500,11596167515,4225,4225,4230,4225,3115
20240307,143400,11582997460,4230,4230,4230,4225,166
20240307,143300,11582295610,4225,4225,4230,4220,1398
20240307,143200,11576389860,4220,4220,4220,4215,1913
20240307,143100,11568317930,4220,4215,4220,4215,4374
20240307,143000,11549861155,4220,4220,4220,4215,5136
20240307,142900,11528193120,4215,4220,4220,4215,799
20240307,142800,11524822120,4220,4220,4230,4220,4139
20240307,142700,11507355190,4220,4220,4220,4220,955
20240307,142600,11503325090,4220,4220,4230,4220,2626
20240307,142500,11492235805,4220,4220,4220,4220,1041
20240307,142400,11487842785,4220,4235,4235,4220,3260
20240307,142300,11474066720,4230,4230,4235,4225,1998
20240307,142200,11465615595,4230,4230,4230,4220,5200
20240307,142100,11443640780,4225,4235,4235,4225,2834
20240307,142000,11431651775,4235,4235,4235,4230,4015
20240307,141900,11414661150,4235,4230,4235,4230,1482
20240307,141800,11408386635,4230,4225,4240,4225,692
20240307,141700,11405455245,4225,4235,4240,4225,8174
20240307,141600,11370884000,4230,4240,4240,4215,5575
20240307,141500,11347341075,4240,4255,4260,4205,97869
20240307,141400,10933662140,4255,4255,4255,4250,1693
20240307,141300,10926464495,4255,4260,4265,4255,1262
20240307,141200,10921089425,4260,4260,4265,4250,1089
20240307,141100,10916451930,4260,4255,4260,4250,3787
20240307,141000,10900349555,4255,4255,4260,4255,1348
20240307,140900,10894613800,4250,4255,4255,4250,1705
20240307,140800,10887363245,4255,4255,4260,4250,2278
20240307,140700,10877669110,4255,4255,4260,4250,2264
20240307,140600,10868036310,4255,4260,4265,4255,4747
20240307,140500,10847831545,4265,4260,4265,4260,1079
20240307,140400,10843234350,4260,4260,4260,4255,48
20240307,140300,10843029955,4255,4260,4260,4255,1540
20240307,140200,10836474430,4260,4250,4260,4250,2834
20240307,140100,10824427915,4250,4255,4255,4250,2201
20240307,140000,10815069975,4255,4255,4255,4250,6699
20240307,135900,10786589650,4255,4260,4260,4250,2506
20240307,135800,10775931250,4260,4260,4260,4255,6120
20240307,135700,10749884630,4260,4265,4265,4255,452
20240307,135600,10747957490,4265,4260,4265,4255,1169
20240307,135500,10742979985,4260,4265,4270,4260,3677
20240307,135400,10727312870,4265,4270,4270,4260,482
20240307,135300,10725256125,4270,4260,4270,4260,1133
20240307,135200,10720422505,4260,4265,4270,4260,377
20240307,135100,10718816330,4270,4270,4270,4260,1310
20240307,135000,10713222875,4270,4270,4270,4270,149
20240307,134900,10712586645,4270,4275,4275,4260,6031
20240307,134800,10686875800,4275,4270,4275,4270,1240
20240307,134700,10681578225,4270,4265,4270,4260,5457
20240307,134600,10658306395,4265,4270,4270,4265,3770
20240307,134500,10642218960,4275,4270,4275,4270,192
20240307,134400,10641398945,4270,4275,4275,4270,1103
20240307,134300,10636689025,4275,4275,4275,4265,1297
20240307,134200,10631144800,4275,4270,4275,4270,421
20240307,134100,10629346835,4270,4275,4275,4265,805
20240307,134000,10625911095,4265,4280,4280,4265,10127
20240307,133900,10582696595,4280,4280,4280,4280,1150
20240307,133800,10577774595,4280,4285,4285,4280,2063
20240307,133700,10568944705,4285,4285,4285,4280,1612
20240307,133600,10562045310,4280,4285,4285,4280,1733
20240307,133500,10554620355,4285,4295,4295,4285,8027
20240307,133400,10520199055,4300,4295,4300,4295,1417
20240307,133300,10514112720,4300,4300,4300,4295,3539
20240307,133200,10498907880,4300,4300,4300,4300,3801
20240307,133100,10482563580,4300,4295,4300,4290,2673
20240307,133000,10471082120,4295,4290,4295,4290,4840
20240307,132900,10450303830,4295,4295,4295,4290,697
20240307,132800,10447312055,4295,4290,4295,4290,4198
20240307,132700,10429286130,4295,4285,4295,4285,2746
20240307,132600,10417516550,4285,4280,4285,4280,391
20240307,132500,10415842900,4280,4285,4285,4280,491
20240307,132400,10413741165,4285,4285,4285,4275,569
20240307,132300,10411303055,4285,4275,4285,4270,2675
20240307,132200,10399866235,4275,4275,4275,4270,2725
20240307,132100,10388227005,4275,4280,4280,4270,5144
20240307,132000,10366249115,4280,4280,4285,4275,2619
20240307,131900,10355041350,4280,4285,4285,4280,662
20240307,131800,10352206220,4285,4275,4285,4270,4132
20240307,131700,10334541080,4275,4290,4290,4275,8962
20240307,131600,10296146345,4290,4300,4300,4290,2775
20240307,131500,10284237215,4300,4300,4300,4295,3285
20240307,131400,10270117100,4300,4290,4300,4290,6985
20240307,131300,10240126265,4295,4295,4300,4290,5933
20240307,131200,10214657995,4295,4290,4295,4285,5847
20240307,131100,10189553410,4290,4285,4295,4280,5075
20240307,131000,10167793440,4285,4275,4285,4270,11569
20240307,130900,10118372265,4280,4285,4285,4270,1819
20240307,130800,10110595140,4285,4280,4285,4275,4304
20240307,130700,10092179020,4280,4275,4280,4265,5085
20240307,130600,10070436040,4280,4265,4280,4265,7536
20240307,130500,10038225750,4265,4260,4270,4260,4198
20240307,130400,10020326050,4260,4260,4260,4260,472
20240307,130300,10018315330,4255,4265,4265,4255,4500
20240307,130200,9999155330,4265,4260,4265,4260,1963
20240307,130100,9990783530,4260,4260,4260,4260,1030
20240307,130000,9986395730,4265,4255,4265,4255,1522
20240307,125900,9979909495,4255,4265,4265,4250,2435
20240307,125800,9969552980,4255,4255,4260,4250,5563
20240307,125700,9945863275,4255,4250,4255,4250,1718
20240307,125600,9938553300,4250,4255,4255,4245,2670
20240307,125500,9927203775,4255,4250,4255,4245,4737
20240307,125400,9907064170,4245,4245,4250,4245,1689
20240307,125300,9899893485,4245,4240,4245,4240,6089
20240307,125200,9874064180,4245,4240,4245,4235,2435
20240307,125100,9863747615,4240,4245,4250,4240,2283
20240307,125000,9854063740,4250,4250,4255,4245,2056
20240307,124900,9845332565,4250,4250,4260,4250,11888
20240307,124800,9794751865,4250,4240,4250,4235,2953
20240307,124700,9782220385,4240,4240,4240,4235,1893
20240307,124600,9774203035,4240,4235,4240,4235,617
20240307,124500,9771590015,4235,4235,4235,4230,300
20240307,124400,9770320305,4235,4240,4240,4230,186
20240307,124300,9769532665,4240,4235,4240,4235,1456
20240307,124200,9763366145,4235,4235,4240,4235,294
20240307,124100,9762121030,4235,4240,4240,4235,4339
20240307,124000,9743723690,4240,4230,4240,4230,1687
20240307,123900,9736586610,4230,4235,4240,4230,941
20240307,123800,9732602060,4235,4235,4240,4230,660
20240307,123700,9729807585,4240,4230,4240,4230,1124
20240307,123600,9725045790,4235,4235,4240,4230,1108
20240307,123500,9720354680,4240,4230,4240,4230,1709
20240307,123400,9713124070,4230,4240,4240,4230,6880
20240307,123300,9683977845,4240,4245,4245,4240,1795
20240307,123200,9676365025,4245,4245,4250,4235,3654
20240307,123100,9660874785,4250,4245,4250,4240,4608
20240307,123000,9641308410,4240,4240,4245,4235,1270
20240307,122900,9635923420,4245,4235,4245,4235,4345
20240307,122800,9617516300,4235,4235,4240,4230,2977
20240307,122700,9604909355,4230,4230,4230,4225,2855
20240307,122600,9592836880,4225,4225,4230,4225,530
20240307,122500,9590596250,4225,4225,4225,4215,1627
20240307,122400,9583730615,4225,4215,4225,4210,2891
20240307,122300,9571537680,4210,4220,4220,4210,13613
20240307,122200,9514206675,4215,4215,4225,4215,4306
20240307,122100,9496052415,4215,4225,4225,4215,7923
20240307,122000,9462645770,4215,4230,4230,4215,10642
20240307,121900,9417746700,4230,4230,4230,4225,532
20240307,121800,9415497545,4230,4225,4230,4225,1041
20240307,121700,9411099285,4230,4230,4230,4225,479
20240307,121600,9409074110,4230,4220,4230,4220,4478
20240307,121500,9390173665,4220,4220,4230,4215,3492
20240307,121400,9375432015,4220,4230,4230,4215,22165
20240307,121300,9281908105,4230,4235,4235,4225,14544
20240307,121200,9220426475,4230,4235,4240,4230,4489
20240307,121100,9201430825,4240,4235,4240,4235,1638
20240307,121000,9194493590,4240,4250,4250,4240,954
20240307,120900,9190445390,4250,4235,4255,4235,8546
20240307,120800,9154223600,4235,4240,4255,4235,4388
20240307,120700,9135615685,4240,4245,4245,4235,13717
20240307,120600,9077471430,4240,4250,4255,4240,8241
20240307,120500,9042497055,4250,4250,4255,4250,1281
20240307,120400,9037052535,4250,4255,4255,4250,1490
20240307,120300,9030715035,4255,4250,4255,4245,1856
20240307,120200,9022826380,4250,4250,4250,4245,404
20240307,120100,9021110065,4250,4250,4255,4245,2073
20240307,120000,9012301945,4245,4250,4255,4245,2120
20240307,115900,9003292680,4245,4255,4255,4240,26868
20240307,115800,8889209365,4255,4255,4260,4250,1789
20240307,115700,8881601300,4255,4255,4255,4255,5834
20240307,115600,8856777630,4255,4260,4260,4255,799
20240307,115500,8853377350,4255,4255,4260,4255,5812
20240307,115400,8828647130,4255,4255,4255,4255,805
20240307,115300,8825221855,4255,4260,4265,4255,2354
20240307,115200,8815199505,4255,4260,4260,4255,2133
20240307,115100,8806117720,4260,4255,4260,4255,1710
20240307,115000,8798837780,4255,4265,4265,4255,14931
20240307,114900,8735281705,4265,4265,4265,4260,697
20240307,114800,8732310260,4265,4255,4265,4255,4380
20240307,114700,8713651720,4255,4250,4260,4250,2468
20240307,114600,8703150895,4250,4255,4255,4250,3524
20240307,114500,8688158715,4260,4260,4265,4250,33003
20240307,114400,8547784990,4260,4265,4265,4255,1425
20240307,114300,8541714130,4265,4270,4280,4255,12618
20240307,114200,8487984810,4270,4260,4270,4255,5143
20240307,114100,8466067360,4260,4255,4260,4250,13482
20240307,114000,8408692350,4260,4265,4265,4255,31116
20240307,113900,8276215115,4265,4270,4270,4260,9912
20240307,113800,8233937035,4270,4280,4280,4265,23702
20240307,113700,8132726195,4280,4280,4280,4280,3324
20240307,113600,8118499475,4280,4280,4285,4280,3427
20240307,113500,8103831350,4280,4280,4285,4280,2131
20240307,113400,8094710655,4280,4280,4285,4280,1966
20240307,113300,8086287385,4285,4285,4290,4280,3107
20240307,113200,8072968510,4285,4280,4290,4280,715
20240307,113100,8069904455,4285,4280,4290,4280,6590
20240307,113000,8041687160,4285,4280,4285,4280,2065
20240307,112900,8032840750,4285,4280,4285,4280,1282
20240307,112800,8027351150,4280,4285,4285,4280,7877
20240307,112700,7993618390,4285,4285,4285,4285,524
20240307,112600,7991373050,4290,4285,4290,4285,804
20240307,112500,7987927905,4280,4285,4285,4280,1825
20240307,112400,7980108390,4290,4285,4290,4285,1126
20240307,112300,7975278455,4285,4280,4285,4280,5327
20240307,112200,7952456850,4280,4280,4285,4280,1418
20240307,112100,7946387785,4280,4280,4285,4275,3158
20240307,112000,7932874105,4280,4285,4290,4275,23511
20240307,111900,7832258635,4285,4290,4290,4285,210
20240307,111800,7831357970,4290,4280,4290,4280,457
20240307,111700,7829398175,4280,4285,4290,4280,4217
20240307,111600,7811320225,4285,4280,4290,4280,550
20240307,111500,7808963290,4280,4280,4300,4275,14434
20240307,111400,7747226030,4280,4300,4300,4280,34042
20240307,111300,7601284165,4300,4305,4305,4300,2324
20240307,111200,7591287240,4305,4305,4310,4300,561
20240307,111100,7588871825,4310,4300,4310,4300,8007
20240307,111000,7554424810,4300,4295,4305,4295,3721
20240307,110900,7538435935,4295,4300,4300,4295,1165
20240307,110800,7533426470,4300,4295,4305,4295,1266
20240307,110700,7527983320,4300,4295,4300,4295,1106
20240307,110600,7523232910,4290,4300,4300,4290,6450
20240307,110500,7495558020,4295,4300,4300,4295,825
20240307,110400,7492013570,4300,4295,4300,4295,2776
20240307,110300,7480083720,4295,4295,4300,4295,3962
20240307,110200,7463063925,4300,4300,4300,4295,2696
20240307,110100,7451475815,4300,4300,4300,4295,646
20240307,110000,7448700985,4300,4300,4300,4295,904
20240307,105900,7444817555,4300,4300,4300,4290,3348
20240307,105800,7430432100,4305,4305,4310,4300,2424
20240307,105700,7419994215,4305,4295,4305,4295,2284
20240307,105600,7410173140,4295,4300,4305,4295,3710
20240307,105500,7394234485,4300,4305,4305,4300,1724
20240307,105400,7386818710,4300,4305,4305,4300,834
20240307,105300,7383229385,4305,4305,4305,4300,155
20240307,105200,7382562140,4305,4310,4310,4305,810
20240307,105100,7379071645,4295,4300,4310,4295,2243
20240307,105000,7369430795,4300,4315,4315,4300,1896
20240307,104900,7361274400,4315,4305,4315,4300,2122
20240307,104800,7352121335,4305,4300,4310,4295,700
20240307,104700,7349108775,4300,4315,4315,4300,201
20240307,104600,7348244325,4315,4295,4315,4285,8729
20240307,104500,7310706540,4285,4295,4295,4285,5894
20240307,104400,7285450500,4285,4285,4285,4285,2995
20240307,104300,7272616925,4285,4300,4305,4285,14155
20240307,104200,7211857280,4300,4300,4300,4300,1350
20240307,104100,7206052280,4300,4305,4305,4295,1722
20240307,104000,7198651305,4310,4295,4310,4295,7011
20240307,103900,7168478465,4300,4300,4300,4295,1199
20240307,103800,7163325740,4300,4310,4310,4300,3814
20240307,103700,7146919405,4310,4310,4310,4305,732
20240307,103600,7143768045,4310,4315,4315,4305,1064
20240307,103500,7139182405,4300,4305,4315,4300,4661
20240307,103400,7119110825,4305,4310,4315,4300,1667
20240307,103300,7111926315,4315,4300,4315,4295,10852
20240307,103200,7065220395,4300,4290,4300,4290,2633
20240307,103100,7053912480,4290,4290,4295,4290,3323
20240307,103000,7039646285,4295,4295,4300,4290,4390
20240307,102900,7020798865,4300,4295,4305,4290,6634
20240307,102800,6992263720,4300,4285,4300,4285,1876
20240307,102700,6984202135,4290,4285,4295,4280,4072
20240307,102600,6966748055,4285,4285,4285,4280,8218
20240307,102500,6931569150,4280,4280,4285,4275,7928
20240307,102400,6897637925,4280,4280,4285,4280,4229
20240307,102300,6879536055,4280,4280,4285,4280,4289
20240307,102200,6861177530,4285,4280,4290,4280,3585
20240307,102100,6845832210,4280,4280,4285,4280,4315
20240307,102000,6827362985,4295,4290,4305,4275,27077
20240307,101900,6711375675,4305,4290,4305,4290,6956
20240307,101800,6681520905,4290,4310,4310,4290,18269
20240307,101700,6602989145,4310,4320,4330,4305,9800
20240307,101600,6560694520,4325,4310,4325,4310,9019
20240307,101500,6521728725,4315,4310,4315,4310,3501
20240307,101400,6506628140,4315,4315,4315,4305,3555
20240307,101300,6491301215,4315,4300,4315,4300,4100
20240307,101200,6473641675,4300,4300,4305,4295,5369
20240307,101100,6450555360,4305,4305,4310,4300,2262
20240307,101000,6440818705,4310,4310,4310,4300,3006
20240307,100900,6427878265,4310,4290,4310,4290,1083
20240307,100800,6423224670,4295,4295,4300,4290,8837
20240307,100700,6385240660,4300,4290,4300,4290,10816
20240307,100600,6338781710,4290,4295,4295,4290,3019
20240307,100500,6325829895,4295,4305,4305,4290,3415
20240307,100400,6311161555,4310,4290,4310,4290,2160
20240307,100300,6301882370,4295,4295,4295,4285,5934
20240307,100200,6276433620,4285,4305,4310,4285,5524
20240307,100100,6252723095,4300,4315,4320,4295,14802
20240307,100000,6188888825,4315,4295,4315,4290,13258
20240307,095900,6131848175,4295,4285,4295,4280,13216
20240307,095800,6075181750,4285,4280,4285,4275,9176
20240307,095700,6035908165,4285,4280,4290,4280,6693
20240307,095600,6007245440,4280,4280,4290,4280,22756
20240307,095500,5909712415,4280,4290,4290,4275,30426
20240307,095400,5779443100,4290,4295,4295,4285,9328
20240307,095300,5739430180,4290,4290,4305,4290,5280
20240307,095200,5716764610,4285,4310,4310,4285,36069
20240307,095100,5561800475,4315,4310,4315,4305,7585
20240307,095000,5529120375,4305,4310,4310,4300,2280
20240307,094900,5519305115,4310,4300,4310,4295,9606
20240307,094800,5477996120,4300,4310,4310,4300,16857
20240307,094700,5405485345,4305,4305,4310,4300,20937
20240307,094600,5315428170,4310,4325,4325,4305,36972
20240307,094500,5156048055,4325,4330,4330,4320,6019
20240307,094400,5130011800,4330,4325,4330,4320,5444
20240307,094300,5106473275,4320,4320,4345,4320,6318
20240307,094200,5079145925,4315,4315,4325,4310,14794
20240307,094100,5015257225,4320,4320,4325,4315,13798
20240307,094000,4955678705,4325,4320,4335,4315,13684
20240307,093900,4896552185,4320,4335,4335,4320,12868
20240307,093800,4840907450,4335,4335,4335,4325,5311
20240307,093700,4817910150,4330,4335,4335,4330,3806
20240307,093600,4801416135,4335,4350,4350,4330,10460
20240307,093500,4756008105,4350,4340,4350,4340,2958
20240307,093400,4743155400,4345,4335,4345,4330,3847
20240307,093300,4726478230,4330,4345,4345,4330,18041
20240307,093200,4648306310,4345,4330,4345,4330,10356
20240307,093100,4603377295,4340,4320,4340,4315,9647
20240307,093000,4561634315,4315,4320,4325,4310,26363
20240307,092900,4447894905,4320,4325,4325,4320,15532
20240307,092800,4380765260,4325,4330,4330,4325,8107
20240307,092700,4345692565,4330,4340,4340,4315,59643
20240307,092600,4087664375,4340,4355,4355,4340,35405
20240307,092500,3933737985,4350,4355,4360,4350,14470
20240307,092400,3870728415,4350,4355,4360,4350,8597
20240307,092300,3833314745,4355,4360,4360,4350,23213
20240307,092200,3732211285,4360,4370,4370,4360,10176
20240307,092100,3687805780,4370,4375,4380,4365,17318
20240307,092000,3612097080,4370,4375,4380,4370,13283
20240307,091900,3553999995,4380,4395,4395,4380,23468
20240307,091800,3451099565,4395,4395,4400,4390,3630
20240307,091700,3435148160,4395,4390,4400,4385,14266
20240307,091600,3372496055,4390,4385,4395,4385,13239
20240307,091500,3314357055,4390,4390,4390,4385,16451
20240307,091400,3242204775,4390,4370,4390,4370,31739
20240307,091300,3103109585,4375,4355,4375,4355,23640
20240307,091200,2999960570,4360,4370,4370,4355,31163
20240307,091100,2864074665,4370,4355,4380,4350,54095
20240307,091000,2628388120,4355,4390,4390,4355,76393
20240307,090900,2294223510,4390,4415,4420,4385,85399
20240307,090800,1918453690,4415,4410,4425,4410,10853
20240307,090700,1870557385,4415,4415,4420,4405,30413
20240307,090600,1736475240,4415,4415,4430,4405,44144
20240307,090500,1541794950,4415,4420,4435,4410,40449
20240307,090400,1363136290,4420,4440,4460,4420,33650
20240307,090300,1213942165,4450,4435,4455,4430,49963
20240307,090200,992267520,4440,4465,4480,4435,23942
20240307,090100,885585440,4465,4470,4485,4425,55177
20240307,090000,639886680,4455,4530,4530,4440,139634