KissMeData/232140/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,204200,33149042350,6800,6800,6800,6800,83314
20240308,204100,33149042350,6800,6800,6800,6800,0
20240308,204000,33149042350,6800,6800,6800,6800,0
20240308,203900,33149042350,6800,6800,6800,6800,0
20240308,203800,33149042350,6800,6800,6800,6800,0
20240308,203700,33149042350,6800,6800,6800,6800,0
20240308,203600,33149042350,6800,6800,6800,6800,0
20240308,203500,33149042350,6800,6800,6800,6800,0
20240308,203400,33149042350,6800,6800,6800,6800,0
20240308,203300,33149042350,6800,6800,6800,6800,0
20240308,203200,33149042350,6800,6800,6800,6800,0
20240308,203100,33149042350,6800,6800,6800,6800,0
20240308,203000,33149042350,6800,6800,6800,6800,0
20240308,202900,33149042350,6800,6800,6800,6800,0
20240308,202800,33149042350,6800,6800,6800,6800,0
20240308,202700,33149042350,6800,6800,6800,6800,0
20240308,202600,33149042350,6800,6800,6800,6800,0
20240308,202500,33149042350,6800,6800,6800,6800,0
20240308,202400,33149042350,6800,6800,6800,6800,0
20240308,202300,33149042350,6800,6800,6800,6800,0
20240308,202200,33149042350,6800,6800,6800,6800,0
20240308,202100,33149042350,6800,6800,6800,6800,0
20240308,202000,33149042350,6800,6800,6800,6800,0
20240308,201900,33149042350,6800,6800,6800,6800,0
20240308,201800,33149042350,6800,6800,6800,6800,0
20240308,201700,33149042350,6800,6800,6800,6800,0
20240308,201600,33149042350,6800,6800,6800,6800,0
20240308,201500,33149042350,6800,6800,6800,6800,0
20240308,201400,33149042350,6800,6800,6800,6800,0
20240308,201300,33149042350,6800,6800,6800,6800,0
20240308,201200,33149042350,6800,6800,6800,6800,83314
20240308,201100,33149042350,6800,6800,6800,6800,0
20240308,201000,33149042350,6800,6800,6800,6800,0
20240308,200900,33149042350,6800,6800,6800,6800,0
20240308,200800,33149042350,6800,6800,6800,6800,0
20240308,200700,33149042350,6800,6800,6800,6800,0
20240308,200600,33149042350,6800,6800,6800,6800,0
20240308,200500,33149042350,6800,6800,6800,6800,0
20240308,200400,33149042350,6800,6800,6800,6800,0
20240308,200300,33149042350,6800,6800,6800,6800,0
20240308,200200,33149042350,6800,6800,6800,6800,0
20240308,200100,33149042350,6800,6800,6800,6800,0
20240308,200000,33149042350,6800,6800,6800,6800,0
20240308,195900,33149042350,6800,6800,6800,6800,0
20240308,195800,33149042350,6800,6800,6800,6800,0
20240308,195700,33149042350,6800,6800,6800,6800,0
20240308,195600,33149042350,6800,6800,6800,6800,0
20240308,195500,33149042350,6800,6800,6800,6800,0
20240308,195400,33149042350,6800,6800,6800,6800,0
20240308,195300,33149042350,6800,6800,6800,6800,0
20240308,195200,33149042350,6800,6800,6800,6800,0
20240308,195100,33149042350,6800,6800,6800,6800,0
20240308,195000,33149042350,6800,6800,6800,6800,0
20240308,194900,33149042350,6800,6800,6800,6800,0
20240308,194800,33149042350,6800,6800,6800,6800,0
20240308,194700,33149042350,6800,6800,6800,6800,0
20240308,194600,33149042350,6800,6800,6800,6800,0
20240308,194500,33149042350,6800,6800,6800,6800,0
20240308,194400,33149042350,6800,6800,6800,6800,0
20240308,194300,33149042350,6800,6800,6800,6800,0
20240308,194200,33149042350,6800,6800,6800,6800,83314
20240308,194100,33149042350,6800,6800,6800,6800,0
20240308,194000,33149042350,6800,6800,6800,6800,0
20240308,193900,33149042350,6800,6800,6800,6800,0
20240308,193800,33149042350,6800,6800,6800,6800,0
20240308,193700,33149042350,6800,6800,6800,6800,0
20240308,193600,33149042350,6800,6800,6800,6800,0
20240308,193500,33149042350,6800,6800,6800,6800,0
20240308,193400,33149042350,6800,6800,6800,6800,0
20240308,193300,33149042350,6800,6800,6800,6800,0
20240308,193200,33149042350,6800,6800,6800,6800,0
20240308,193100,33149042350,6800,6800,6800,6800,0
20240308,193000,33149042350,6800,6800,6800,6800,0
20240308,192900,33149042350,6800,6800,6800,6800,0
20240308,192800,33149042350,6800,6800,6800,6800,0
20240308,192700,33149042350,6800,6800,6800,6800,0
20240308,192600,33149042350,6800,6800,6800,6800,0
20240308,192500,33149042350,6800,6800,6800,6800,0
20240308,192400,33149042350,6800,6800,6800,6800,0
20240308,192300,33149042350,6800,6800,6800,6800,0
20240308,192200,33149042350,6800,6800,6800,6800,0
20240308,192100,33149042350,6800,6800,6800,6800,0
20240308,192000,33149042350,6800,6800,6800,6800,0
20240308,191900,33149042350,6800,6800,6800,6800,0
20240308,191800,33149042350,6800,6800,6800,6800,0
20240308,191700,33149042350,6800,6800,6800,6800,0
20240308,191600,33149042350,6800,6800,6800,6800,0
20240308,191500,33149042350,6800,6800,6800,6800,0
20240308,191400,33149042350,6800,6800,6800,6800,0
20240308,191300,33149042350,6800,6800,6800,6800,0
20240308,191200,33149042350,6800,6800,6800,6800,83314
20240308,191100,33149042350,6800,6800,6800,6800,0
20240308,191000,33149042350,6800,6800,6800,6800,0
20240308,190900,33149042350,6800,6800,6800,6800,0
20240308,190800,33149042350,6800,6800,6800,6800,0
20240308,190700,33149042350,6800,6800,6800,6800,0
20240308,190600,33149042350,6800,6800,6800,6800,0
20240308,190500,33149042350,6800,6800,6800,6800,0
20240308,190400,33149042350,6800,6800,6800,6800,0
20240308,190300,33149042350,6800,6800,6800,6800,0
20240308,190200,33149042350,6800,6800,6800,6800,0
20240308,190100,33149042350,6800,6800,6800,6800,0
20240308,190000,33149042350,6800,6800,6800,6800,0
20240308,185900,33149042350,6800,6800,6800,6800,0
20240308,185800,33149042350,6800,6800,6800,6800,0
20240308,185700,33149042350,6800,6800,6800,6800,0
20240308,185600,33149042350,6800,6800,6800,6800,0
20240308,185500,33149042350,6800,6800,6800,6800,0
20240308,185400,33149042350,6800,6800,6800,6800,0
20240308,185300,33149042350,6800,6800,6800,6800,0
20240308,185200,33149042350,6800,6800,6800,6800,0
20240308,185100,33149042350,6800,6800,6800,6800,0
20240308,185000,33149042350,6800,6800,6800,6800,0
20240308,184900,33149042350,6800,6800,6800,6800,0
20240308,184800,33149042350,6800,6800,6800,6800,0
20240308,184700,33149042350,6800,6800,6800,6800,0
20240308,184600,33149042350,6800,6800,6800,6800,0
20240308,184500,33149042350,6800,6800,6800,6800,0
20240308,184400,33149042350,6800,6800,6800,6800,0
20240308,184300,33149042350,6800,6800,6800,6800,0
20240308,184200,33149042350,6800,6800,6800,6800,83314
20240308,184100,33149042350,6800,6800,6800,6800,0
20240308,184000,33149042350,6800,6800,6800,6800,0
20240308,183900,33149042350,6800,6800,6800,6800,0
20240308,183800,33149042350,6800,6800,6800,6800,0
20240308,183700,33149042350,6800,6800,6800,6800,0
20240308,183600,33149042350,6800,6800,6800,6800,0
20240308,183500,33149042350,6800,6800,6800,6800,0
20240308,183400,33149042350,6800,6800,6800,6800,0
20240308,183300,33149042350,6800,6800,6800,6800,0
20240308,183200,33149042350,6800,6800,6800,6800,0
20240308,183100,33149042350,6800,6800,6800,6800,0
20240308,183000,33149042350,6800,6800,6800,6800,0
20240308,182900,33149042350,6800,6800,6800,6800,0
20240308,182800,33149042350,6800,6800,6800,6800,0
20240308,182700,33149042350,6800,6800,6800,6800,0
20240308,182600,33149042350,6800,6800,6800,6800,0
20240308,182500,33149042350,6800,6800,6800,6800,0
20240308,182400,33149042350,6800,6800,6800,6800,0
20240308,182300,33149042350,6800,6800,6800,6800,0
20240308,182200,33149042350,6800,6800,6800,6800,0
20240308,182100,33149042350,6800,6800,6800,6800,0
20240308,182000,33149042350,6800,6800,6800,6800,0
20240308,181900,33149042350,6800,6800,6800,6800,0
20240308,181800,33149042350,6800,6800,6800,6800,0
20240308,181700,33149042350,6800,6800,6800,6800,0
20240308,181600,33149042350,6800,6800,6800,6800,0
20240308,181500,33149042350,6800,6800,6800,6800,0
20240308,181400,33149042350,6800,6800,6800,6800,0
20240308,181300,33149042350,6800,6800,6800,6800,0
20240308,181200,33149042350,6800,6800,6800,6800,83314
20240308,181100,33149042350,6800,6800,6800,6800,0
20240308,181000,33149042350,6800,6800,6800,6800,0
20240308,180900,33149042350,6800,6800,6800,6800,0
20240308,180800,33149042350,6800,6800,6800,6800,0
20240308,180700,33149042350,6800,6800,6800,6800,0
20240308,180600,33149042350,6800,6800,6800,6800,0
20240308,180500,33149042350,6800,6800,6800,6800,0
20240308,180400,33149042350,6800,6800,6800,6800,0
20240308,180300,33149042350,6800,6800,6800,6800,0
20240308,180200,33149042350,6800,6800,6800,6800,0
20240308,180100,33149042350,6800,6800,6800,6800,0
20240308,180000,33149042350,6800,6800,6800,6800,0
20240308,175900,33149042350,6800,6800,6800,6800,0
20240308,175800,33149042350,6800,6800,6800,6800,0
20240308,175700,33149042350,6800,6800,6800,6800,0
20240308,175600,33149042350,6800,6800,6800,6800,0
20240308,175500,33149042350,6800,6800,6800,6800,0
20240308,175400,33149042350,6800,6800,6800,6800,0
20240308,175300,33149042350,6800,6800,6800,6800,0
20240308,175200,33149042350,6800,6800,6800,6800,0
20240308,175100,33149042350,6800,6800,6800,6800,0
20240308,175000,33149042350,6800,6800,6800,6800,0
20240308,174900,33149042350,6800,6800,6800,6800,0
20240308,174800,33149042350,6800,6800,6800,6800,0
20240308,174700,33149042350,6800,6800,6800,6800,0
20240308,174600,33149042350,6800,6800,6800,6800,0
20240308,174500,33149042350,6800,6800,6800,6800,0
20240308,174400,33149042350,6800,6800,6800,6800,0
20240308,174300,33149042350,6800,6800,6800,6800,0
20240308,174200,33149042350,6800,6800,6800,6800,83314
20240308,174100,33149042350,6800,6800,6800,6800,0
20240308,174000,33149042350,6800,6800,6800,6800,0
20240308,173900,33149042350,6800,6800,6800,6800,0
20240308,173800,33149042350,6800,6800,6800,6800,0
20240308,173700,33149042350,6800,6800,6800,6800,0
20240308,173600,33149042350,6800,6800,6800,6800,0
20240308,173500,33149042350,6800,6800,6800,6800,0
20240308,173400,33149042350,6800,6800,6800,6800,0
20240308,173300,33149042350,6800,6800,6800,6800,0
20240308,173200,33149042350,6800,6800,6800,6800,0
20240308,173100,33149042350,6800,6800,6800,6800,0
20240308,173000,33149042350,6800,6800,6800,6800,0
20240308,172900,33149042350,6800,6800,6800,6800,0
20240308,172800,33149042350,6800,6800,6800,6800,0
20240308,172700,33149042350,6800,6800,6800,6800,0
20240308,172600,33149042350,6800,6800,6800,6800,0
20240308,172500,33149042350,6800,6800,6800,6800,0
20240308,172400,33149042350,6800,6800,6800,6800,0
20240308,172300,33149042350,6800,6800,6800,6800,0
20240308,172200,33149042350,6800,6800,6800,6800,0
20240308,172100,33149042350,6800,6800,6800,6800,0
20240308,172000,33149042350,6800,6800,6800,6800,0
20240308,171900,33149042350,6800,6800,6800,6800,0
20240308,171800,33149042350,6800,6800,6800,6800,0
20240308,171700,33149042350,6800,6800,6800,6800,0
20240308,171600,33149042350,6800,6800,6800,6800,0
20240308,171500,33149042350,6800,6800,6800,6800,0
20240308,171400,33149042350,6800,6800,6800,6800,0
20240308,171300,33149042350,6800,6800,6800,6800,0
20240308,171200,33149042350,6800,6800,6800,6800,83314
20240308,171100,33149042350,6800,6800,6800,6800,0
20240308,171000,33149042350,6800,6800,6800,6800,0
20240308,170900,33149042350,6800,6800,6800,6800,0
20240308,170800,33149042350,6800,6800,6800,6800,0
20240308,170700,33149042350,6800,6800,6800,6800,0
20240308,170600,33149042350,6800,6800,6800,6800,0
20240308,170500,33149042350,6800,6800,6800,6800,0
20240308,170400,33149042350,6800,6800,6800,6800,0
20240308,170300,33149042350,6800,6800,6800,6800,0
20240308,170200,33149042350,6800,6800,6800,6800,0
20240308,170100,33149042350,6800,6800,6800,6800,0
20240308,170000,33149042350,6800,6800,6800,6800,0
20240308,165900,33149042350,6800,6800,6800,6800,0
20240308,165800,33149042350,6800,6800,6800,6800,0
20240308,165700,33149042350,6800,6800,6800,6800,0
20240308,165600,33149042350,6800,6800,6800,6800,0
20240308,165500,33149042350,6800,6800,6800,6800,0
20240308,165400,33149042350,6800,6800,6800,6800,0
20240308,165300,33149042350,6800,6800,6800,6800,0
20240308,165200,33149042350,6800,6800,6800,6800,0
20240308,165100,33149042350,6800,6800,6800,6800,0
20240308,165000,33149042350,6800,6800,6800,6800,0
20240308,164900,33149042350,6800,6800,6800,6800,0
20240308,164800,33149042350,6800,6800,6800,6800,0
20240308,164700,33149042350,6800,6800,6800,6800,0
20240308,164600,33149042350,6800,6800,6800,6800,0
20240308,164500,33149042350,6800,6800,6800,6800,0
20240308,164400,33149042350,6800,6800,6800,6800,0
20240308,164300,33149042350,6800,6800,6800,6800,0
20240308,164200,33149042350,6800,6800,6800,6800,83314
20240308,164100,33149042350,6800,6800,6800,6800,0
20240308,164000,33149042350,6800,6800,6800,6800,0
20240308,163900,33149042350,6800,6800,6800,6800,0
20240308,163800,33149042350,6800,6800,6800,6800,0
20240308,163700,33149042350,6800,6800,6800,6800,0
20240308,163600,33149042350,6800,6800,6800,6800,0
20240308,163500,33149042350,6800,6800,6800,6800,0
20240308,163400,33149042350,6800,6800,6800,6800,0
20240308,163300,33149042350,6800,6800,6800,6800,0
20240308,163200,33149042350,6800,6800,6800,6800,0
20240308,163100,33149042350,6800,6800,6800,6800,0
20240308,163000,33149042350,6800,6800,6800,6800,0
20240308,162900,33149042350,6800,6800,6800,6800,0
20240308,162800,33149042350,6800,6800,6800,6800,0
20240308,162700,33149042350,6800,6800,6800,6800,0
20240308,162600,33149042350,6800,6800,6800,6800,0
20240308,162500,33149042350,6800,6800,6800,6800,0
20240308,162400,33149042350,6800,6800,6800,6800,0
20240308,162300,33149042350,6800,6800,6800,6800,0
20240308,162200,33149042350,6800,6800,6800,6800,0
20240308,162100,33149042350,6800,6800,6800,6800,0
20240308,162000,33149042350,6800,6800,6800,6800,0
20240308,161900,33149042350,6800,6800,6800,6800,0
20240308,161800,33149042350,6800,6800,6800,6800,0
20240308,161700,33149042350,6800,6800,6800,6800,0
20240308,161600,33149042350,6800,6800,6800,6800,0
20240308,161500,33149042350,6800,6800,6800,6800,0
20240308,161400,33149042350,6800,6800,6800,6800,0
20240308,161300,33149042350,6800,6800,6800,6800,0
20240308,161200,33149042350,6800,6800,6800,6800,83314
20240308,161100,33149042350,6800,6800,6800,6800,0
20240308,161000,33149042350,6800,6800,6800,6800,0
20240308,160900,33149042350,6800,6800,6800,6800,0
20240308,160800,33149042350,6800,6800,6800,6800,0
20240308,160700,33149042350,6800,6800,6800,6800,0
20240308,160600,33149042350,6800,6800,6800,6800,0
20240308,160500,33149042350,6800,6800,6800,6800,0
20240308,160400,33149042350,6800,6800,6800,6800,0
20240308,160300,33149042350,6800,6800,6800,6800,0
20240308,160200,33149042350,6800,6800,6800,6800,0
20240308,160100,33149042350,6800,6800,6800,6800,0
20240308,160000,33149042350,6800,6800,6800,6800,0
20240308,155900,33149042350,6800,6800,6800,6800,0
20240308,155800,33149042350,6800,6800,6800,6800,0
20240308,155700,33149042350,6800,6800,6800,6800,0
20240308,155600,33149042350,6800,6800,6800,6800,0
20240308,155500,33149042350,6800,6800,6800,6800,0
20240308,155400,33149042350,6800,6800,6800,6800,0
20240308,155300,33149042350,6800,6800,6800,6800,0
20240308,155200,33149042350,6800,6800,6800,6800,0
20240308,155100,33149042350,6800,6800,6800,6800,0
20240308,155000,33149042350,6800,6800,6800,6800,0
20240308,154900,33149042350,6800,6800,6800,6800,0
20240308,154800,33149042350,6800,6800,6800,6800,0
20240308,154700,33149042350,6800,6800,6800,6800,0
20240308,154600,33149042350,6800,6800,6800,6800,0
20240308,154500,33149042350,6800,6800,6800,6800,0
20240308,154400,33149042350,6800,6800,6800,6800,0
20240308,154300,33149042350,6800,6800,6800,6800,0
20240308,154200,33149042350,6800,6800,6800,6800,83314
20240308,154100,33149042350,6800,6800,6800,6800,0
20240308,154000,33149042350,6800,6800,6800,6800,0
20240308,153900,33149042350,6800,6800,6800,6800,0
20240308,153800,33149042350,6800,6800,6800,6800,0
20240308,153700,33149042350,6800,6800,6800,6800,0
20240308,153600,33149042350,6800,6800,6800,6800,0
20240308,153500,33149042350,6800,6800,6800,6800,0
20240308,153400,33149042350,6800,6800,6800,6800,0
20240308,153300,33149042350,6800,6800,6800,6800,0
20240308,153200,33149042350,6800,6800,6800,6800,0
20240308,153100,33149042350,6800,6800,6800,6800,0
20240308,153000,33149042350,6800,6800,6800,6800,83314
20240308,152900,32582507150,6820,6820,6820,6820,0
20240308,152800,32582507150,6820,6820,6820,6820,0
20240308,152700,32582507150,6820,6820,6820,6820,0
20240308,152600,32582507150,6820,6820,6820,6820,0
20240308,152500,32582507150,6820,6820,6820,6820,0
20240308,152400,32582507150,6820,6820,6820,6820,0
20240308,152300,32582507150,6820,6820,6820,6820,0
20240308,152200,32582507150,6820,6820,6820,6820,0
20240308,152100,32582507150,6820,6820,6820,6820,0
20240308,152000,32582507150,6820,6820,6820,6820,0
20240308,151900,32582507150,6820,6820,6830,6810,27409
20240308,151800,32395578130,6820,6820,6830,6810,13769
20240308,151700,32301671420,6830,6830,6840,6820,7377
20240308,151600,32251298260,6820,6840,6840,6820,4282
20240308,151500,32222065530,6830,6840,6850,6830,6268
20240308,151400,32179212470,6840,6850,6850,6840,3229
20240308,151300,32157121150,6850,6830,6850,6820,11355
20240308,151200,32079486160,6810,6820,6830,6800,45782
20240308,151100,31767532380,6820,6820,6830,6810,15571
20240308,151000,31661372680,6820,6840,6840,6820,29403
20240308,150900,31460681510,6830,6860,6860,6830,17631
20240308,150800,31340036250,6850,6850,6860,6850,2690
20240308,150700,31321600700,6850,6860,6860,6850,2478
20240308,150600,31304608980,6860,6880,6880,6850,7810
20240308,150500,31251033670,6870,6880,6890,6870,8066
20240308,150400,31195547730,6890,6880,6890,6880,1343
20240308,150300,31186301390,6880,6890,6890,6870,7631
20240308,150200,31133802810,6890,6880,6890,6870,6371
20240308,150100,31089963390,6870,6860,6880,6850,9922
20240308,150000,31021823540,6870,6880,6880,6860,2153
20240308,145900,31007034290,6880,6880,6880,6870,3870
20240308,145800,30980433600,6880,6870,6880,6850,8481
20240308,145700,30922165200,6850,6850,6860,6840,43540
20240308,145600,30624047830,6850,6860,6860,6850,1412
20240308,145500,30614370240,6860,6850,6860,6850,1073
20240308,145400,30607016050,6850,6860,6870,6850,3695
20240308,145300,30581674690,6860,6880,6880,6860,4631
20240308,145200,30549902500,6880,6870,6880,6860,4488
20240308,145100,30519094920,6870,6870,6880,6860,4907
20240308,145000,30485387610,6870,6870,6870,6860,702
20240308,144900,30480570580,6870,6870,6880,6860,4286
20240308,144800,30451136200,6870,6870,6870,6860,1954
20240308,144700,30437726520,6860,6880,6880,6860,8558
20240308,144600,30378936350,6880,6880,6880,6870,824
20240308,144500,30373273240,6870,6880,6880,6870,2244
20240308,144400,30357854850,6870,6890,6890,6870,7838
20240308,144300,30303948830,6890,6880,6890,6870,1621
20240308,144200,30292797970,6880,6890,6890,6880,4983
20240308,144100,30258513730,6890,6880,6890,6870,300
20240308,144000,30256450210,6870,6870,6880,6860,3948
20240308,143900,30229325710,6870,6860,6870,6860,1369
20240308,143800,30219925990,6870,6900,6920,6860,24015
20240308,143700,30054549960,6920,6920,6930,6910,19483
20240308,143600,29919797770,6920,6930,6930,6920,19581
20240308,143500,29784297140,6930,6910,6930,6910,5771
20240308,143400,29744395020,6910,6910,6910,6900,4735
20240308,143300,29711705460,6900,6910,6920,6900,6461
20240308,143200,29667109620,6910,6900,6910,6890,7876
20240308,143100,29612796300,6900,6880,6910,6870,9507
20240308,143000,29547252750,6880,6860,6880,6860,6337
20240308,142900,29503742570,6860,6860,6860,6860,3609
20240308,142800,29478984830,6860,6860,6870,6850,4570
20240308,142700,29447660280,6860,6850,6860,6850,1646
20240308,142600,29436381380,6850,6870,6870,6850,5385
20240308,142500,29399484520,6870,6850,6870,6850,8452
20240308,142400,29341567840,6850,6850,6860,6850,3996
20240308,142300,29314195040,6850,6840,6860,6830,6011
20240308,142200,29273055280,6850,6850,6850,6840,8769
20240308,142100,29213047270,6860,6870,6870,6840,7411
20240308,142000,29162275410,6870,6860,6870,6860,3515
20240308,141900,29138155870,6860,6870,6870,6850,1107
20240308,141800,29130564910,6870,6840,6870,6840,5256
20240308,141700,29094557650,6840,6840,6850,6830,11318
20240308,141600,29017199750,6840,6850,6850,6830,4807
20240308,141500,28984335780,6840,6850,6850,6830,8320
20240308,141400,28927427250,6850,6870,6870,6850,7098
20240308,141300,28878763270,6870,6890,6890,6870,6268
20240308,141200,28835658030,6890,6890,6900,6880,6876
20240308,141100,28788244070,6890,6860,6890,6850,8129
20240308,141000,28732387350,6860,6860,6860,6850,1268
20240308,140900,28723694280,6860,6840,6860,6840,10029
20240308,140800,28655053420,6850,6850,6850,6830,14066
20240308,140700,28558826130,6840,6860,6870,6840,22127
20240308,140600,28407303140,6860,6880,6890,6860,4839
20240308,140500,28374088880,6890,6900,6900,6870,7594
20240308,140400,28321826290,6900,6860,6900,6860,13081
20240308,140300,28231971190,6870,6860,6870,6850,49039
20240308,140200,27895911450,6860,6890,6890,6850,30638
20240308,140100,27685451960,6900,6900,6910,6890,8261
20240308,140000,27628465220,6900,6910,6920,6900,7272
20240308,135900,27578244570,6920,6920,6920,6910,2919
20240308,135800,27558064590,6920,6920,6920,6910,3319
20240308,135700,27535122480,6920,6940,6940,6910,8374
20240308,135600,27477120630,6940,6930,6950,6930,2520
20240308,135500,27459638440,6930,6940,6950,6930,3870
20240308,135400,27432781980,6940,6910,6940,6910,8327
20240308,135300,27375147380,6920,6910,6920,6910,1245
20240308,135200,27366535480,6920,6920,6920,6900,3761
20240308,135100,27340542840,6920,6900,6930,6890,9504
20240308,135000,27274871250,6900,6910,6910,6890,33751
20240308,134900,27041885910,6910,6910,6920,6900,26891
20240308,134800,26856111990,6910,6920,6930,6910,9367
20240308,134700,26791292940,6920,6930,6940,6920,6090
20240308,134600,26749136410,6930,6950,6950,6930,9145
20240308,134500,26685717400,6950,6970,6980,6940,11558
20240308,134400,26605319490,6960,6960,6970,6950,6477
20240308,134300,26560235980,6960,6970,6980,6950,9069
20240308,134200,26497093720,6970,6980,6990,6970,4152
20240308,134100,26468132200,6990,7010,7010,6990,1324
20240308,134000,26458874140,7010,7010,7020,6990,4221
20240308,133900,26429335510,7000,7010,7020,7000,3295
20240308,133800,26406258550,7010,7020,7020,7010,1898
20240308,133700,26392947410,7020,7000,7020,7000,2137
20240308,133600,26377961510,7000,7030,7030,7000,7173
20240308,133500,26327677060,7040,7030,7040,7010,6565
20240308,133400,26281557080,7030,7040,7040,7030,8349
20240308,133300,26222827540,7040,7030,7040,7020,919
20240308,133200,26216371910,7020,7020,7030,7020,793
20240308,133100,26210804770,7020,7020,7050,7010,8676
20240308,133000,26149781370,7010,6990,7020,6990,12820
20240308,132900,26060041680,6990,6990,7000,6980,6594
20240308,132800,26013955960,6990,6990,7000,6980,4575
20240308,132700,25981999060,6990,6960,6990,6950,12714
20240308,132600,25893440530,6950,6950,6960,6940,6797
20240308,132500,25846192600,6960,6920,6960,6920,17952
20240308,132400,25721732590,6920,6950,6950,6900,35221
20240308,132300,25478058810,6950,6980,6990,6940,27841
20240308,132200,25284142330,6990,7010,7010,6990,54703
20240308,132100,24901295730,7010,7010,7020,7010,8244
20240308,132000,24843504230,7020,7010,7020,7010,1811
20240308,131900,24830804740,7010,7030,7030,7010,3594
20240308,131800,24805594180,7020,7030,7030,7010,36333
20240308,131700,24550735930,7030,7050,7050,7020,43767
20240308,131600,24242712590,7040,7050,7050,7040,2325
20240308,131500,24226326490,7050,7050,7050,7040,5767
20240308,131400,24185712410,7050,7050,7050,7040,13163
20240308,131300,24092918980,7060,7050,7060,7050,2408
20240308,131200,24075932940,7050,7060,7070,7050,9282
20240308,131100,24010399840,7070,7070,7070,7060,1203
20240308,131000,24001900730,7070,7090,7090,7060,16590
20240308,130900,23884523850,7090,7080,7100,7080,1464
20240308,130800,23874157620,7080,7100,7100,7080,8773
20240308,130700,23811945900,7100,7090,7100,7090,927
20240308,130600,23805367630,7100,7090,7100,7090,839
20240308,130500,23799411420,7100,7100,7110,7100,3617
20240308,130400,23773730710,7090,7090,7090,7080,1345
20240308,130300,23764197800,7090,7100,7100,7090,1472
20240308,130200,23753755350,7100,7100,7100,7090,1281
20240308,130100,23744667330,7100,7080,7100,7080,722
20240308,130000,23739544010,7080,7070,7080,7060,4521
20240308,125900,23707561320,7070,7070,7070,7060,4328
20240308,125800,23676967010,7070,7060,7080,7060,1263
20240308,125700,23668048450,7060,7050,7060,7050,968
20240308,125600,23661215340,7060,7060,7060,7050,1355
20240308,125500,23651659670,7060,7070,7070,7050,11291
20240308,125400,23571944770,7060,7060,7070,7060,2129
20240308,125300,23556911610,7060,7070,7070,7060,1807
20240308,125200,23544141940,7070,7060,7080,7060,2499
20240308,125100,23526478920,7070,7080,7080,7070,4245
20240308,125000,23496462920,7080,7060,7080,7060,2100
20240308,124900,23481618240,7070,7080,7080,7070,8990
20240308,124800,23418054340,7080,7080,7080,7080,2845
20240308,124700,23397911740,7080,7080,7080,7080,1984
20240308,124600,23383865020,7080,7080,7080,7070,2581
20240308,124500,23365616240,7080,7080,7080,7070,413
20240308,124400,23362692520,7080,7100,7100,7080,4672
20240308,124300,23329597460,7100,7100,7100,7100,594
20240308,124200,23325380060,7100,7090,7100,7080,2022
20240308,124100,23311049300,7090,7090,7090,7080,1455
20240308,124000,23300743560,7100,7070,7100,7070,769
20240308,123900,23295297810,7080,7090,7090,7080,2787
20240308,123800,23275565750,7080,7090,7090,7080,5394
20240308,123700,23237326490,7100,7100,7110,7090,923
20240308,123600,23230776800,7100,7110,7120,7090,3774
20240308,123500,23203964140,7110,7090,7110,7090,7099
20240308,123400,23153584260,7090,7110,7110,7090,1078
20240308,123300,23145926830,7100,7100,7100,7100,1320
20240308,123200,23136554830,7100,7090,7100,7090,985
20240308,123100,23129562730,7100,7100,7100,7090,526
20240308,123000,23125828580,7100,7100,7100,7090,210
20240308,122900,23124337620,7100,7100,7100,7090,190
20240308,122800,23122988940,7110,7110,7110,7100,3611
20240308,122700,23097337500,7110,7100,7120,7100,2723
20240308,122600,23077992560,7100,7100,7110,7090,8868
20240308,122500,23015029790,7090,7090,7100,7080,1998
20240308,122400,23000865400,7090,7090,7100,7080,1995
20240308,122300,22986710690,7080,7090,7100,7080,1267
20240308,122200,22977733640,7100,7090,7100,7060,6200
20240308,122100,22933878190,7070,7090,7100,7070,5378
20240308,122000,22895760740,7090,7080,7090,7070,2150
20240308,121900,22880534010,7080,7080,7080,7060,7154
20240308,121800,22830001050,7080,7070,7080,7060,11861
20240308,121700,22746166560,7070,7080,7090,7070,6376
20240308,121600,22701029070,7080,7100,7100,7080,9135
20240308,121500,22636319600,7090,7090,7100,7090,4559
20240308,121400,22603983460,7090,7100,7100,7080,4419
20240308,121300,22572646360,7110,7100,7120,7100,6689
20240308,121200,22525107760,7090,7110,7110,7090,7257
20240308,121100,22473591860,7110,7130,7130,7100,3420
20240308,121000,22449256450,7130,7120,7130,7120,6244
20240308,120900,22404771870,7130,7130,7130,7110,3750
20240308,120800,22378074530,7120,7140,7140,7120,34046
20240308,120700,22135641860,7130,7120,7140,7110,15702
20240308,120600,22023813130,7120,7110,7130,7100,5735
20240308,120500,21983033700,7110,7120,7120,7080,29037
20240308,120400,21777074950,7120,7140,7140,7110,22704
20240308,120300,21615259950,7140,7200,7200,7140,136041
20240308,120200,20638212920,7210,7210,7210,7200,14811
20240308,120100,20531569220,7210,7210,7210,7200,2517
20240308,120000,20513435800,7210,7200,7210,7200,15219
20240308,115900,20403736730,7200,7200,7200,7190,10754
20240308,115800,20326309280,7200,7200,7200,7190,1957
20240308,115700,20312238180,7200,7190,7200,7190,3899
20240308,115600,20284203800,7190,7190,7190,7190,7129
20240308,115500,20232946290,7180,7180,7200,7180,14647
20240308,115400,20127635220,7200,7200,7210,7190,21636
20240308,115300,19972005890,7210,7210,7220,7200,3775
20240308,115200,19944797750,7210,7220,7220,7210,3071
20240308,115100,19922644350,7220,7210,7220,7210,1899
20240308,115000,19908933980,7210,7220,7230,7210,2265
20240308,114900,19892589690,7220,7210,7230,7210,4656
20240308,114800,19858978230,7210,7230,7230,7210,13453
20240308,114700,19761900370,7230,7250,7250,7220,6610
20240308,114600,19714063210,7250,7250,7250,7240,3525
20240308,114500,19688510310,7250,7250,7260,7250,4802
20240308,114400,19653668350,7250,7240,7250,7240,7795
20240308,114300,19597163720,7240,7230,7240,7230,16994
20240308,114200,19474277260,7230,7240,7240,7230,9175
20240308,114100,19407914520,7240,7250,7250,7240,2115
20240308,114000,19392592020,7240,7230,7250,7230,6924
20240308,113900,19342481660,7230,7230,7240,7220,5386
20240308,113800,19303537190,7230,7240,7240,7230,6026
20240308,113700,19259935810,7240,7230,7250,7230,9156
20240308,113600,19193659490,7230,7200,7230,7200,11588
20240308,113500,19109985290,7210,7210,7210,7200,1579
20240308,113400,19098602700,7210,7210,7210,7200,582
20240308,113300,19094409480,7210,7210,7210,7210,547
20240308,113200,19090465610,7210,7200,7210,7200,1168
20240308,113100,19082044800,7210,7200,7210,7200,3145
20240308,113000,19059372990,7200,7200,7210,7200,478
20240308,112900,19055930810,7200,7210,7220,7200,2591
20240308,112800,19037256960,7210,7220,7220,7210,2257
20240308,112700,19020963420,7220,7220,7230,7220,2146
20240308,112600,19005464410,7220,7230,7230,7210,3511
20240308,112500,18980117960,7210,7210,7230,7210,4040
20240308,112400,18950967120,7210,7200,7210,7200,5857
20240308,112300,18908746830,7200,7200,7210,7200,608
20240308,112200,18904368740,7200,7210,7210,7200,9056
20240308,112100,18839155870,7210,7210,7210,7200,3354
20240308,112000,18814988330,7200,7220,7230,7200,15580
20240308,111900,18702640010,7210,7210,7210,7200,1918
20240308,111800,18688814710,7210,7210,7210,7200,3012
20240308,111700,18667098570,7210,7210,7210,7200,975
20240308,111600,18660075600,7200,7200,7200,7190,6704
20240308,111500,18611823110,7200,7200,7200,7190,2512
20240308,111400,18593740050,7200,7190,7200,7190,13455
20240308,111300,18496998530,7190,7180,7190,7180,998
20240308,111200,18489825630,7180,7190,7190,7180,299
20240308,111100,18487678450,7180,7190,7190,7180,1203
20240308,111000,18479038930,7190,7180,7190,7180,1730
20240308,110900,18466600370,7190,7190,7190,7180,2439
20240308,110800,18449084640,7180,7180,7190,7170,1905
20240308,110700,18435407850,7170,7180,7180,7170,944
20240308,110600,18428634730,7180,7180,7190,7180,1339
20240308,110500,18419020210,7180,7180,7190,7170,6133
20240308,110400,18374983050,7190,7180,7190,7180,5866
20240308,110300,18332862160,7180,7210,7210,7180,11388
20240308,110200,18250936220,7210,7200,7210,7200,6768
20240308,110100,18202152040,7200,7200,7200,7190,8085
20240308,110000,18143941600,7190,7190,7200,7180,1903
20240308,105900,18130259200,7190,7190,7200,7180,6645
20240308,105800,18082478890,7190,7170,7200,7170,8798
20240308,105700,18019274830,7180,7180,7180,7170,3214
20240308,105600,17996224630,7180,7180,7180,7180,2787
20240308,105500,17976213970,7180,7180,7180,7180,1688
20240308,105400,17964094130,7180,7170,7180,7170,3183
20240308,105300,17941251880,7180,7180,7190,7170,2169
20240308,105200,17925679730,7180,7180,7190,7180,4733
20240308,105100,17891669330,7190,7180,7190,7170,7131
20240308,105000,17840495130,7180,7170,7180,7170,4713
20240308,104900,17806656950,7180,7180,7180,7160,6466
20240308,104800,17760295720,7180,7200,7200,7180,11978
20240308,104700,17674149850,7210,7210,7220,7200,6178
20240308,104600,17629587920,7210,7210,7220,7200,7823
20240308,104500,17573178130,7210,7200,7220,7200,11881
20240308,104400,17487553230,7210,7180,7210,7170,20792
20240308,104300,17337968320,7180,7170,7180,7160,6247
20240308,104200,17293151460,7170,7180,7180,7170,8791
20240308,104100,17230077740,7180,7180,7180,7170,9202
20240308,104000,17164073540,7180,7160,7180,7160,21017
20240308,103900,17013453220,7160,7150,7160,7150,3136
20240308,103800,16991010290,7160,7150,7160,7140,4200
20240308,103700,16960972920,7150,7160,7170,7150,10630
20240308,103600,16884877620,7160,7140,7170,7140,23937
20240308,103500,16713748420,7140,7130,7140,7130,2099
20240308,103400,16698782310,7130,7140,7140,7130,11693
20240308,103300,16615410950,7140,7140,7140,7130,2006
20240308,103200,16601101390,7130,7120,7150,7120,11422
20240308,103100,16519668660,7130,7120,7130,7120,6649
20240308,103000,16472301610,7120,7140,7140,7120,11424
20240308,102900,16390894980,7140,7140,7150,7140,12137
20240308,102800,16304232820,7140,7140,7160,7140,6368
20240308,102700,16258702530,7150,7150,7160,7130,8146
20240308,102600,16200535910,7150,7150,7160,7140,12979
20240308,102500,16107716340,7140,7130,7140,7120,14533
20240308,102400,16004017360,7130,7110,7130,7110,3319
20240308,102300,15980383340,7110,7100,7120,7090,6353
20240308,102200,15935247570,7110,7110,7110,7090,2176
20240308,102100,15919789330,7110,7080,7120,7080,30546
20240308,102000,15702841760,7080,7090,7090,7070,1950
20240308,101900,15689036580,7080,7100,7100,7080,5789
20240308,101800,15648014440,7100,7080,7100,7080,688
20240308,101700,15643137960,7080,7090,7100,7070,13853
20240308,101600,15545089270,7100,7090,7100,7080,2527
20240308,101500,15527174480,7080,7100,7100,7080,3947
20240308,101400,15499190890,7090,7100,7100,7090,4551
20240308,101300,15466922040,7100,7070,7100,7070,4978
20240308,101200,15431645150,7080,7070,7080,7060,6351
20240308,101100,15386758860,7060,7080,7080,7060,5872
20240308,101000,15345251040,7080,7080,7080,7070,4120
20240308,100900,15316113420,7080,7100,7100,7080,6109
20240308,100800,15272808910,7100,7110,7110,7090,4148
20240308,100700,15243369360,7110,7070,7110,7070,14833
20240308,100600,15138151760,7070,7070,7080,7070,3000
20240308,100500,15116919970,7080,7070,7080,7060,1569
20240308,100400,15105826080,7060,7060,7070,7060,3797
20240308,100300,15078989860,7060,7070,7070,7060,6262
20240308,100200,15034746030,7070,7040,7070,7030,11682
20240308,100100,14952468490,7030,7030,7050,7030,6522
20240308,100000,14906561520,7030,7030,7050,7020,9250
20240308,095900,14841545930,7030,7060,7060,7020,34097
20240308,095800,14601758420,7060,7060,7060,7050,4168
20240308,095700,14572353520,7060,7050,7070,7050,7827
20240308,095600,14517096610,7050,7040,7050,7040,7477
20240308,095500,14464427170,7040,7040,7050,7030,19764
20240308,095400,14325323650,7040,7060,7060,7040,17123
20240308,095300,14204714740,7060,7070,7070,7050,11852
20240308,095200,14121074800,7070,7090,7090,7060,8548
20240308,095100,14060637120,7090,7090,7100,7060,14837
20240308,095000,13955596940,7100,7100,7100,7090,5567
20240308,094900,13916089690,7100,7100,7100,7090,8721
20240308,094800,13854208340,7100,7100,7130,7070,50173
20240308,094700,13498444640,7120,7080,7120,7080,12904
20240308,094600,13406829820,7080,7090,7100,7080,7165
20240308,094500,13356045930,7090,7110,7130,7090,28056
20240308,094400,13156679150,7110,7140,7150,7090,49684
20240308,094300,12802993700,7140,7110,7160,7100,53772
20240308,094200,12419399010,7110,7120,7130,7090,13669
20240308,094100,12322193570,7100,7080,7120,7070,11578
20240308,094000,12240005350,7090,7090,7100,7060,15670
20240308,093900,12129098390,7090,7060,7090,7050,9139
20240308,093800,12064418820,7050,7050,7070,7040,8122
20240308,093700,12007169350,7040,7050,7070,7040,17911
20240308,093600,11880906280,7050,7050,7060,7050,9170
20240308,093500,11816249390,7050,7060,7070,7050,9149
20240308,093400,11751736570,7060,7080,7080,7060,12614
20240308,093300,11662599030,7080,7080,7090,7080,7324
20240308,093200,11610712930,7080,7110,7110,7070,13188
20240308,093100,11517182680,7100,7080,7110,7080,8592
20240308,093000,11456256810,7080,7070,7090,7060,11304
20240308,092900,11376356440,7060,7060,7070,7050,6855
20240308,092800,11327963880,7060,7070,7070,7050,8923
20240308,092700,11264943850,7070,7100,7100,7070,20670
20240308,092600,11118324290,7100,7030,7100,7020,17720
20240308,092500,10993118680,7030,7010,7040,7000,29964
20240308,092400,10782651460,7020,7040,7040,7010,39106
20240308,092300,10507966240,7040,7060,7080,7030,35092
20240308,092200,10260450310,7050,7070,7080,7030,69296
20240308,092100,9771908820,7070,7070,7080,7060,28133
20240308,092000,9573039650,7070,7110,7110,7060,47332
20240308,091900,9237978940,7110,7120,7120,7100,26347
20240308,091800,9050685360,7110,7120,7130,7110,28944
20240308,091700,8844668690,7130,7140,7150,7120,19337
20240308,091600,8706761230,7140,7150,7160,7120,34666
20240308,091500,8459383280,7140,7170,7180,7130,50708
20240308,091400,8096849790,7180,7170,7200,7160,23819
20240308,091300,7926097320,7200,7160,7230,7160,34698
20240308,091200,7676688880,7160,7230,7240,7120,52367
20240308,091100,7301471540,7200,7260,7280,7190,61246
20240308,091000,6859197790,7260,7300,7320,7250,39561
20240308,090900,6570984140,7310,7290,7320,7260,33344
20240308,090800,6328031900,7290,7320,7330,7280,36642
20240308,090700,6060282670,7320,7300,7330,7300,19644
20240308,090600,5916592230,7300,7260,7320,7260,31625
20240308,090500,5685859990,7260,7300,7310,7240,60821
20240308,090400,5243399020,7300,7340,7350,7270,119898
20240308,090300,4364970380,7350,7390,7410,7340,62276
20240308,090200,3905301960,7390,7440,7450,7380,78322
20240308,090100,3325394320,7450,7370,7480,7370,177780
20240308,090000,2003357890,7370,7270,7450,7270,270763