KissMeData/204320/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,203400,4723552600,33400,33400,33400,33400,6137
20240307,203300,4723552600,33400,33400,33400,33400,0
20240307,203200,4723552600,33400,33400,33400,33400,0
20240307,203100,4723552600,33400,33400,33400,33400,0
20240307,203000,4723552600,33400,33400,33400,33400,0
20240307,202900,4723552600,33400,33400,33400,33400,0
20240307,202800,4723552600,33400,33400,33400,33400,0
20240307,202700,4723552600,33400,33400,33400,33400,0
20240307,202600,4723552600,33400,33400,33400,33400,0
20240307,202500,4723552600,33400,33400,33400,33400,0
20240307,202400,4723552600,33400,33400,33400,33400,0
20240307,202300,4723552600,33400,33400,33400,33400,0
20240307,202200,4723552600,33400,33400,33400,33400,0
20240307,202100,4723552600,33400,33400,33400,33400,0
20240307,202000,4723552600,33400,33400,33400,33400,0
20240307,201900,4723552600,33400,33400,33400,33400,0
20240307,201800,4723552600,33400,33400,33400,33400,0
20240307,201700,4723552600,33400,33400,33400,33400,0
20240307,201600,4723552600,33400,33400,33400,33400,0
20240307,201500,4723552600,33400,33400,33400,33400,0
20240307,201400,4723552600,33400,33400,33400,33400,0
20240307,201300,4723552600,33400,33400,33400,33400,0
20240307,201200,4723552600,33400,33400,33400,33400,0
20240307,201100,4723552600,33400,33400,33400,33400,0
20240307,201000,4723552600,33400,33400,33400,33400,0
20240307,200900,4723552600,33400,33400,33400,33400,0
20240307,200800,4723552600,33400,33400,33400,33400,0
20240307,200700,4723552600,33400,33400,33400,33400,0
20240307,200600,4723552600,33400,33400,33400,33400,0
20240307,200500,4723552600,33400,33400,33400,33400,0
20240307,200400,4723552600,33400,33400,33400,33400,6137
20240307,200300,4723552600,33400,33400,33400,33400,0
20240307,200200,4723552600,33400,33400,33400,33400,0
20240307,200100,4723552600,33400,33400,33400,33400,0
20240307,200000,4723552600,33400,33400,33400,33400,0
20240307,195900,4723552600,33400,33400,33400,33400,0
20240307,195800,4723552600,33400,33400,33400,33400,0
20240307,195700,4723552600,33400,33400,33400,33400,0
20240307,195600,4723552600,33400,33400,33400,33400,0
20240307,195500,4723552600,33400,33400,33400,33400,0
20240307,195400,4723552600,33400,33400,33400,33400,0
20240307,195300,4723552600,33400,33400,33400,33400,0
20240307,195200,4723552600,33400,33400,33400,33400,0
20240307,195100,4723552600,33400,33400,33400,33400,0
20240307,195000,4723552600,33400,33400,33400,33400,0
20240307,194900,4723552600,33400,33400,33400,33400,0
20240307,194800,4723552600,33400,33400,33400,33400,0
20240307,194700,4723552600,33400,33400,33400,33400,0
20240307,194600,4723552600,33400,33400,33400,33400,0
20240307,194500,4723552600,33400,33400,33400,33400,0
20240307,194400,4723552600,33400,33400,33400,33400,0
20240307,194300,4723552600,33400,33400,33400,33400,0
20240307,194200,4723552600,33400,33400,33400,33400,0
20240307,194100,4723552600,33400,33400,33400,33400,0
20240307,194000,4723552600,33400,33400,33400,33400,0
20240307,193900,4723552600,33400,33400,33400,33400,0
20240307,193800,4723552600,33400,33400,33400,33400,0
20240307,193700,4723552600,33400,33400,33400,33400,0
20240307,193600,4723552600,33400,33400,33400,33400,0
20240307,193500,4723552600,33400,33400,33400,33400,0
20240307,193400,4723552600,33400,33400,33400,33400,6137
20240307,193300,4723552600,33400,33400,33400,33400,0
20240307,193200,4723552600,33400,33400,33400,33400,0
20240307,193100,4723552600,33400,33400,33400,33400,0
20240307,193000,4723552600,33400,33400,33400,33400,0
20240307,192900,4723552600,33400,33400,33400,33400,0
20240307,192800,4723552600,33400,33400,33400,33400,0
20240307,192700,4723552600,33400,33400,33400,33400,0
20240307,192600,4723552600,33400,33400,33400,33400,0
20240307,192500,4723552600,33400,33400,33400,33400,0
20240307,192400,4723552600,33400,33400,33400,33400,0
20240307,192300,4723552600,33400,33400,33400,33400,0
20240307,192200,4723552600,33400,33400,33400,33400,0
20240307,192100,4723552600,33400,33400,33400,33400,0
20240307,192000,4723552600,33400,33400,33400,33400,0
20240307,191900,4723552600,33400,33400,33400,33400,0
20240307,191800,4723552600,33400,33400,33400,33400,0
20240307,191700,4723552600,33400,33400,33400,33400,0
20240307,191600,4723552600,33400,33400,33400,33400,0
20240307,191500,4723552600,33400,33400,33400,33400,0
20240307,191400,4723552600,33400,33400,33400,33400,0
20240307,191300,4723552600,33400,33400,33400,33400,0
20240307,191200,4723552600,33400,33400,33400,33400,0
20240307,191100,4723552600,33400,33400,33400,33400,0
20240307,191000,4723552600,33400,33400,33400,33400,0
20240307,190900,4723552600,33400,33400,33400,33400,0
20240307,190800,4723552600,33400,33400,33400,33400,0
20240307,190700,4723552600,33400,33400,33400,33400,0
20240307,190600,4723552600,33400,33400,33400,33400,0
20240307,190500,4723552600,33400,33400,33400,33400,0
20240307,190400,4723552600,33400,33400,33400,33400,6137
20240307,190300,4723552600,33400,33400,33400,33400,0
20240307,190200,4723552600,33400,33400,33400,33400,0
20240307,190100,4723552600,33400,33400,33400,33400,0
20240307,190000,4723552600,33400,33400,33400,33400,0
20240307,185900,4723552600,33400,33400,33400,33400,0
20240307,185800,4723552600,33400,33400,33400,33400,0
20240307,185700,4723552600,33400,33400,33400,33400,0
20240307,185600,4723552600,33400,33400,33400,33400,0
20240307,185500,4723552600,33400,33400,33400,33400,0
20240307,185400,4723552600,33400,33400,33400,33400,0
20240307,185300,4723552600,33400,33400,33400,33400,0
20240307,185200,4723552600,33400,33400,33400,33400,0
20240307,185100,4723552600,33400,33400,33400,33400,0
20240307,185000,4723552600,33400,33400,33400,33400,0
20240307,184900,4723552600,33400,33400,33400,33400,0
20240307,184800,4723552600,33400,33400,33400,33400,0
20240307,184700,4723552600,33400,33400,33400,33400,0
20240307,184600,4723552600,33400,33400,33400,33400,0
20240307,184500,4723552600,33400,33400,33400,33400,0
20240307,184400,4723552600,33400,33400,33400,33400,0
20240307,184300,4723552600,33400,33400,33400,33400,0
20240307,184200,4723552600,33400,33400,33400,33400,0
20240307,184100,4723552600,33400,33400,33400,33400,0
20240307,184000,4723552600,33400,33400,33400,33400,0
20240307,183900,4723552600,33400,33400,33400,33400,0
20240307,183800,4723552600,33400,33400,33400,33400,0
20240307,183700,4723552600,33400,33400,33400,33400,0
20240307,183600,4723552600,33400,33400,33400,33400,0
20240307,183500,4723552600,33400,33400,33400,33400,0
20240307,183400,4723552600,33400,33400,33400,33400,6137
20240307,183300,4723552600,33400,33400,33400,33400,0
20240307,183200,4723552600,33400,33400,33400,33400,0
20240307,183100,4723552600,33400,33400,33400,33400,0
20240307,183000,4723552600,33400,33400,33400,33400,0
20240307,182900,4723552600,33400,33400,33400,33400,0
20240307,182800,4723552600,33400,33400,33400,33400,0
20240307,182700,4723552600,33400,33400,33400,33400,0
20240307,182600,4723552600,33400,33400,33400,33400,0
20240307,182500,4723552600,33400,33400,33400,33400,0
20240307,182400,4723552600,33400,33400,33400,33400,0
20240307,182300,4723552600,33400,33400,33400,33400,0
20240307,182200,4723552600,33400,33400,33400,33400,0
20240307,182100,4723552600,33400,33400,33400,33400,0
20240307,182000,4723552600,33400,33400,33400,33400,0
20240307,181900,4723552600,33400,33400,33400,33400,0
20240307,181800,4723552600,33400,33400,33400,33400,0
20240307,181700,4723552600,33400,33400,33400,33400,0
20240307,181600,4723552600,33400,33400,33400,33400,0
20240307,181500,4723552600,33400,33400,33400,33400,0
20240307,181400,4723552600,33400,33400,33400,33400,0
20240307,181300,4723552600,33400,33400,33400,33400,0
20240307,181200,4723552600,33400,33400,33400,33400,0
20240307,181100,4723552600,33400,33400,33400,33400,0
20240307,181000,4723552600,33400,33400,33400,33400,0
20240307,180900,4723552600,33400,33400,33400,33400,0
20240307,180800,4723552600,33400,33400,33400,33400,0
20240307,180700,4723552600,33400,33400,33400,33400,0
20240307,180600,4723552600,33400,33400,33400,33400,0
20240307,180500,4723552600,33400,33400,33400,33400,0
20240307,180400,4723552600,33400,33400,33400,33400,6137
20240307,180300,4723552600,33400,33400,33400,33400,0
20240307,180200,4723552600,33400,33400,33400,33400,0
20240307,180100,4723552600,33400,33400,33400,33400,0
20240307,180000,4723552600,33400,33400,33400,33400,0
20240307,175900,4723552600,33400,33400,33400,33400,0
20240307,175800,4723552600,33400,33400,33400,33400,0
20240307,175700,4723552600,33400,33400,33400,33400,0
20240307,175600,4723552600,33400,33400,33400,33400,0
20240307,175500,4723552600,33400,33400,33400,33400,0
20240307,175400,4723552600,33400,33400,33400,33400,0
20240307,175300,4723552600,33400,33400,33400,33400,0
20240307,175200,4723552600,33400,33400,33400,33400,0
20240307,175100,4723552600,33400,33400,33400,33400,0
20240307,175000,4723552600,33400,33400,33400,33400,0
20240307,174900,4723552600,33400,33400,33400,33400,0
20240307,174800,4723552600,33400,33400,33400,33400,0
20240307,174700,4723552600,33400,33400,33400,33400,0
20240307,174600,4723552600,33400,33400,33400,33400,0
20240307,174500,4723552600,33400,33400,33400,33400,0
20240307,174400,4723552600,33400,33400,33400,33400,0
20240307,174300,4723552600,33400,33400,33400,33400,0
20240307,174200,4723552600,33400,33400,33400,33400,0
20240307,174100,4723552600,33400,33400,33400,33400,0
20240307,174000,4723552600,33400,33400,33400,33400,0
20240307,173900,4723552600,33400,33400,33400,33400,0
20240307,173800,4723552600,33400,33400,33400,33400,0
20240307,173700,4723552600,33400,33400,33400,33400,0
20240307,173600,4723552600,33400,33400,33400,33400,0
20240307,173500,4723552600,33400,33400,33400,33400,0
20240307,173400,4723552600,33400,33400,33400,33400,6137
20240307,173300,4723552600,33400,33400,33400,33400,0
20240307,173200,4723552600,33400,33400,33400,33400,0
20240307,173100,4723552600,33400,33400,33400,33400,0
20240307,173000,4723552600,33400,33400,33400,33400,0
20240307,172900,4723552600,33400,33400,33400,33400,0
20240307,172800,4723552600,33400,33400,33400,33400,0
20240307,172700,4723552600,33400,33400,33400,33400,0
20240307,172600,4723552600,33400,33400,33400,33400,0
20240307,172500,4723552600,33400,33400,33400,33400,0
20240307,172400,4723552600,33400,33400,33400,33400,0
20240307,172300,4723552600,33400,33400,33400,33400,0
20240307,172200,4723552600,33400,33400,33400,33400,0
20240307,172100,4723552600,33400,33400,33400,33400,0
20240307,172000,4723552600,33400,33400,33400,33400,0
20240307,171900,4723552600,33400,33400,33400,33400,0
20240307,171800,4723552600,33400,33400,33400,33400,0
20240307,171700,4723552600,33400,33400,33400,33400,0
20240307,171600,4723552600,33400,33400,33400,33400,0
20240307,171500,4723552600,33400,33400,33400,33400,0
20240307,171400,4723552600,33400,33400,33400,33400,0
20240307,171300,4723552600,33400,33400,33400,33400,0
20240307,171200,4723552600,33400,33400,33400,33400,0
20240307,171100,4723552600,33400,33400,33400,33400,0
20240307,171000,4723552600,33400,33400,33400,33400,0
20240307,170900,4723552600,33400,33400,33400,33400,0
20240307,170800,4723552600,33400,33400,33400,33400,0
20240307,170700,4723552600,33400,33400,33400,33400,0
20240307,170600,4723552600,33400,33400,33400,33400,0
20240307,170500,4723552600,33400,33400,33400,33400,0
20240307,170400,4723552600,33400,33400,33400,33400,6137
20240307,170300,4723552600,33400,33400,33400,33400,0
20240307,170200,4723552600,33400,33400,33400,33400,0
20240307,170100,4723552600,33400,33400,33400,33400,0
20240307,170000,4723552600,33400,33400,33400,33400,0
20240307,165900,4723552600,33400,33400,33400,33400,0
20240307,165800,4723552600,33400,33400,33400,33400,0
20240307,165700,4723552600,33400,33400,33400,33400,0
20240307,165600,4723552600,33400,33400,33400,33400,0
20240307,165500,4723552600,33400,33400,33400,33400,0
20240307,165400,4723552600,33400,33400,33400,33400,0
20240307,165300,4723552600,33400,33400,33400,33400,0
20240307,165200,4723552600,33400,33400,33400,33400,0
20240307,165100,4723552600,33400,33400,33400,33400,0
20240307,165000,4723552600,33400,33400,33400,33400,0
20240307,164900,4723552600,33400,33400,33400,33400,0
20240307,164800,4723552600,33400,33400,33400,33400,0
20240307,164700,4723552600,33400,33400,33400,33400,0
20240307,164600,4723552600,33400,33400,33400,33400,0
20240307,164500,4723552600,33400,33400,33400,33400,0
20240307,164400,4723552600,33400,33400,33400,33400,0
20240307,164300,4723552600,33400,33400,33400,33400,0
20240307,164200,4723552600,33400,33400,33400,33400,0
20240307,164100,4723552600,33400,33400,33400,33400,0
20240307,164000,4723552600,33400,33400,33400,33400,0
20240307,163900,4723552600,33400,33400,33400,33400,0
20240307,163800,4723552600,33400,33400,33400,33400,0
20240307,163700,4723552600,33400,33400,33400,33400,0
20240307,163600,4723552600,33400,33400,33400,33400,0
20240307,163500,4723552600,33400,33400,33400,33400,0
20240307,163400,4723552600,33400,33400,33400,33400,6137
20240307,163300,4723552600,33400,33400,33400,33400,0
20240307,163200,4723552600,33400,33400,33400,33400,0
20240307,163100,4723552600,33400,33400,33400,33400,0
20240307,163000,4723552600,33400,33400,33400,33400,0
20240307,162900,4723552600,33400,33400,33400,33400,0
20240307,162800,4723552600,33400,33400,33400,33400,0
20240307,162700,4723552600,33400,33400,33400,33400,0
20240307,162600,4723552600,33400,33400,33400,33400,0
20240307,162500,4723552600,33400,33400,33400,33400,0
20240307,162400,4723552600,33400,33400,33400,33400,0
20240307,162300,4723552600,33400,33400,33400,33400,0
20240307,162200,4723552600,33400,33400,33400,33400,0
20240307,162100,4723552600,33400,33400,33400,33400,0
20240307,162000,4723552600,33400,33400,33400,33400,0
20240307,161900,4723552600,33400,33400,33400,33400,0
20240307,161800,4723552600,33400,33400,33400,33400,0
20240307,161700,4723552600,33400,33400,33400,33400,0
20240307,161600,4723552600,33400,33400,33400,33400,0
20240307,161500,4723552600,33400,33400,33400,33400,0
20240307,161400,4723552600,33400,33400,33400,33400,0
20240307,161300,4723552600,33400,33400,33400,33400,0
20240307,161200,4723552600,33400,33400,33400,33400,0
20240307,161100,4723552600,33400,33400,33400,33400,0
20240307,161000,4723552600,33400,33400,33400,33400,0
20240307,160900,4723552600,33400,33400,33400,33400,0
20240307,160800,4723552600,33400,33400,33400,33400,0
20240307,160700,4723552600,33400,33400,33400,33400,0
20240307,160600,4723552600,33400,33400,33400,33400,0
20240307,160500,4723552600,33400,33400,33400,33400,0
20240307,160400,4723552600,33400,33400,33400,33400,6137
20240307,160300,4723552600,33400,33400,33400,33400,0
20240307,160200,4723552600,33400,33400,33400,33400,0
20240307,160100,4723552600,33400,33400,33400,33400,0
20240307,160000,4723552600,33400,33400,33400,33400,0
20240307,155900,4723552600,33400,33400,33400,33400,0
20240307,155800,4723552600,33400,33400,33400,33400,0
20240307,155700,4723552600,33400,33400,33400,33400,0
20240307,155600,4723552600,33400,33400,33400,33400,0
20240307,155500,4723552600,33400,33400,33400,33400,0
20240307,155400,4723552600,33400,33400,33400,33400,0
20240307,155300,4723552600,33400,33400,33400,33400,0
20240307,155200,4723552600,33400,33400,33400,33400,0
20240307,155100,4723552600,33400,33400,33400,33400,0
20240307,155000,4723552600,33400,33400,33400,33400,0
20240307,154900,4723552600,33400,33400,33400,33400,0
20240307,154800,4723552600,33400,33400,33400,33400,0
20240307,154700,4723552600,33400,33400,33400,33400,0
20240307,154600,4723552600,33400,33400,33400,33400,0
20240307,154500,4723552600,33400,33400,33400,33400,0
20240307,154400,4723552600,33400,33400,33400,33400,0
20240307,154300,4723552600,33400,33400,33400,33400,0
20240307,154200,4723552600,33400,33400,33400,33400,0
20240307,154100,4723552600,33400,33400,33400,33400,0
20240307,154000,4723552600,33400,33400,33400,33400,0
20240307,153900,4723552600,33400,33400,33400,33400,0
20240307,153800,4723552600,33400,33400,33400,33400,0
20240307,153700,4723552600,33400,33400,33400,33400,0
20240307,153600,4723552600,33400,33400,33400,33400,0
20240307,153500,4723552600,33400,33400,33400,33400,0
20240307,153400,4723552600,33400,33400,33400,33400,6137
20240307,153300,4723552600,33400,33400,33400,33400,0
20240307,153200,4723552600,33400,33400,33400,33400,0
20240307,153100,4723552600,33400,33400,33400,33400,0
20240307,153000,4723552600,33400,33400,33400,33400,6137
20240307,152900,4518576800,33400,33400,33400,33400,0
20240307,152800,4518576800,33400,33400,33400,33400,0
20240307,152700,4518576800,33400,33400,33400,33400,0
20240307,152600,4518576800,33400,33400,33400,33400,0
20240307,152500,4518576800,33400,33400,33400,33400,0
20240307,152400,4518576800,33400,33400,33400,33400,0
20240307,152300,4518576800,33400,33400,33400,33400,0
20240307,152200,4518576800,33400,33400,33400,33400,0
20240307,152100,4518576800,33400,33400,33400,33400,0
20240307,152000,4518576800,33400,33400,33400,33400,0
20240307,151900,4518576800,33400,33350,33400,33300,500
20240307,151800,4501893250,33350,33300,33350,33300,244
20240307,151700,4493757700,33300,33300,33350,33300,181
20240307,151600,4487721850,33350,33350,33400,33350,704
20240307,151500,4464242500,33350,33300,33350,33300,110
20240307,151400,4460574450,33350,33350,33350,33300,234
20240307,151300,4452770750,33300,33400,33400,33300,3019
20240307,151200,4352080050,33400,33400,33400,33350,273
20240307,151100,4342968100,33350,33350,33400,33350,681
20240307,151000,4320253000,33400,33400,33400,33350,148
20240307,150900,4315313400,33400,33400,33400,33350,399
20240307,150800,4302001850,33350,33400,33400,33350,130
20240307,150700,4297662350,33400,33400,33400,33350,120
20240307,150600,4293657650,33400,33350,33400,33350,309
20240307,150500,4283339100,33400,33400,33400,33350,275
20240307,150400,4274154250,33400,33400,33400,33350,177
20240307,150300,4268244650,33400,33400,33400,33350,215
20240307,150200,4261065650,33400,33400,33400,33350,279
20240307,150100,4251754850,33350,33350,33400,33350,1145
20240307,150000,4213567100,33350,33400,33400,33350,247
20240307,145900,4205320000,33400,33400,33400,33350,376
20240307,145800,4192763550,33400,33350,33400,33350,201
20240307,145700,4186055100,33350,33350,33400,33350,185
20240307,145600,4179883350,33400,33400,33400,33350,223
20240307,145500,4172440200,33350,33400,33400,33350,23
20240307,145400,4171672050,33400,33400,33400,33350,10
20240307,145300,4171338200,33350,33350,33400,33300,540
20240307,145200,4153312550,33350,33350,33350,33350,380
20240307,145100,4140639550,33350,33350,33350,33300,189
20240307,145000,4134336550,33300,33350,33350,33300,180
20240307,144900,4128336150,33300,33350,33350,33300,133
20240307,144800,4123906900,33350,33350,33350,33300,120
20240307,144700,4119910150,33350,33300,33350,33300,60
20240307,144600,4117909850,33350,33300,33350,33300,122
20240307,144500,4113841250,33300,33300,33350,33300,59
20240307,144400,4111875650,33350,33300,33350,33300,195
20240307,144300,4105375250,33350,33350,33350,33350,128
20240307,144200,4101106450,33350,33350,33350,33300,32
20240307,144100,4100039300,33350,33350,33400,33300,547
20240307,144000,4081798250,33350,33350,33400,33350,704
20240307,143900,4058319750,33350,33350,33350,33300,69
20240307,143800,4056019250,33300,33350,33350,33300,121
20240307,143700,4051989050,33350,33350,33350,33300,133
20240307,143600,4047553600,33350,33300,33350,33300,49
20240307,143500,4045920800,33300,33350,33350,33300,404
20240307,143400,4032447600,33350,33300,33350,33300,194
20240307,143300,4025980300,33300,33300,33350,33300,330
20240307,143200,4014986100,33300,33300,33350,33300,93
20240307,143100,4011888050,33300,33300,33300,33300,2
20240307,143000,4011821450,33350,33300,33350,33300,161
20240307,142900,4006454250,33300,33300,33300,33300,3
20240307,142800,4006354350,33350,33300,33350,33300,3
20240307,142700,4006254350,33300,33300,33300,33250,193
20240307,142600,3999827500,33300,33300,33300,33250,157
20240307,142500,3994599450,33250,33350,33350,33250,3342
20240307,142400,3883311850,33300,33350,33350,33300,169
20240307,142300,3877677750,33300,33350,33350,33300,25
20240307,142200,3876844200,33300,33300,33350,33300,28
20240307,142100,3875910600,33350,33350,33350,33300,10
20240307,142000,3875577250,33350,33350,33350,33350,196
20240307,141900,3869040650,33350,33300,33350,33300,19
20240307,141800,3868407100,33350,33350,33350,33350,50
20240307,141700,3866739600,33300,33300,33350,33300,246
20240307,141600,3858537600,33350,33300,33350,33300,111
20240307,141500,3854839400,33350,33300,33350,33300,19
20240307,141400,3854205850,33350,33350,33350,33300,140
20240307,141300,3849538950,33350,33350,33350,33300,24
20240307,141200,3848738600,33300,33350,33350,33300,224
20240307,141100,3841276750,33350,33300,33350,33300,86
20240307,141000,3838410900,33350,33350,33350,33350,124
20240307,140900,3834275500,33300,33300,33350,33300,72
20240307,140800,3831876400,33300,33350,33350,33300,9
20240307,140700,3831576450,33300,33300,33350,33300,421
20240307,140600,3817552250,33350,33300,33350,33300,33
20240307,140500,3816452200,33350,33300,33350,33300,53
20240307,140400,3814686300,33300,33300,33350,33300,156
20240307,140300,3809484800,33300,33350,33350,33300,52
20240307,140200,3807751150,33350,33350,33350,33300,19
20240307,140100,3807117600,33350,33350,33350,33350,155
20240307,140000,3801948350,33300,33350,33400,33300,1258
20240307,135900,3759995250,33350,33400,33400,33350,50
20240307,135800,3758327500,33350,33400,33400,33350,37
20240307,135700,3757092050,33350,33400,33400,33350,487
20240307,135600,3740829950,33350,33350,33400,33350,72
20240307,135500,3738428250,33350,33350,33400,33350,75
20240307,135400,3735925850,33400,33350,33400,33350,97
20240307,135300,3732686100,33350,33350,33400,33350,549
20240307,135200,3714371050,33350,33400,33400,33350,46
20240307,135100,3712836700,33400,33400,33400,33350,120
20240307,135000,3708829050,33400,33350,33400,33300,469
20240307,134900,3693186800,33350,33350,33350,33300,43
20240307,134800,3691753350,33300,33350,33350,33300,145
20240307,134700,3686917950,33300,33350,33350,33300,27
20240307,134600,3686017900,33350,33350,33350,33300,37
20240307,134500,3684784650,33300,33300,33350,33300,90
20240307,134400,3681784650,33350,33300,33350,33300,213
20240307,134300,3674681650,33350,33350,33350,33300,35
20240307,134200,3673515050,33350,33350,33350,33350,9
20240307,134100,3673214900,33300,33350,33350,33300,152
20240307,134000,3668148150,33300,33350,33350,33300,31
20240307,133900,3667115700,33300,33300,33350,33300,151
20240307,133800,3662087350,33350,33300,33350,33300,224
20240307,133700,3654622500,33300,33300,33350,33300,25
20240307,133600,3653789250,33300,33300,33300,33300,2
20240307,133500,3653722650,33300,33350,33350,33300,48
20240307,133400,3652122250,33300,33300,33300,33300,52
20240307,133300,3650390650,33300,33350,33350,33300,240
20240307,133200,3642395650,33300,33350,33350,33300,1796
20240307,133100,3582555700,33350,33350,33350,33300,99
20240307,133000,3579254400,33350,33300,33350,33300,4
20240307,132900,3579121100,33300,33350,33350,33300,78
20240307,132800,3576520200,33300,33350,33350,33300,140
20240307,132700,3571852150,33350,33350,33350,33300,64
20240307,132600,3569718600,33300,33350,33350,33300,128
20240307,132500,3565450200,33300,33300,33350,33300,169
20240307,132400,3559816800,33300,33300,33300,33300,60
20240307,132300,3557818800,33300,33350,33350,33300,10
20240307,132200,3557485750,33300,33350,33350,33300,12
20240307,132100,3557086050,33350,33300,33350,33300,97
20240307,132000,3553851700,33300,33350,33350,33300,23
20240307,131900,3553085250,33350,33300,33350,33300,9
20240307,131800,3552785500,33350,33300,33350,33300,270
20240307,131700,3543788700,33250,33300,33300,33250,212
20240307,131600,3536729600,33300,33250,33300,33250,795
20240307,131500,3510258600,33300,33250,33300,33250,125
20240307,131400,3506097050,33250,33300,33300,33250,55
20240307,131300,3504268250,33250,33250,33250,33250,21
20240307,131200,3503570000,33250,33300,33300,33250,219
20240307,131100,3496281750,33250,33300,33300,33250,113
20240307,131000,3492522750,33250,33250,33250,33250,1109
20240307,130900,3455648500,33250,33300,33300,33250,75
20240307,130800,3453153550,33300,33250,33300,33250,90
20240307,130700,3450157000,33300,33300,33300,33250,22
20240307,130600,3449424800,33300,33300,33300,33250,11
20240307,130500,3449058600,33250,33300,33300,33250,149
20240307,130400,3444097350,33300,33250,33300,33200,159
20240307,130300,3438808900,33250,33250,33250,33200,51
20240307,130200,3437114300,33200,33200,33250,33200,112
20240307,130100,3433390900,33200,33200,33250,33200,62
20240307,130000,3431332400,33200,33200,33250,33200,43
20240307,125900,3429903050,33200,33200,33250,33200,188
20240307,125800,3423653350,33200,33200,33200,33200,9
20240307,125700,3423354550,33200,33200,33250,33200,267
20240307,125600,3414489750,33200,33200,33250,33200,17
20240307,125500,3413925150,33200,33200,33250,33200,145
20240307,125400,3409104400,33200,33250,33250,33200,2395
20240307,125300,3329585400,33200,33200,33200,33200,18
20240307,125200,3328987800,33250,33200,33250,33200,190
20240307,125100,3322674000,33250,33250,33250,33200,101
20240307,125000,3319316100,33250,33200,33250,33200,11
20240307,124900,3318950800,33250,33250,33300,33250,238
20240307,124800,3311033350,33300,33250,33300,33250,6
20240307,124700,3310833750,33250,33250,33250,33250,89
20240307,124600,3307874500,33300,33250,33300,33200,144
20240307,124500,3303086400,33250,33250,33300,33250,1657
20240307,124400,3247991050,33300,33300,33300,33250,767
20240307,124300,3222479700,33300,33250,33300,33250,648
20240307,124200,3200930500,33250,33300,33300,33250,134
20240307,124100,3196468550,33250,33300,33300,33250,25
20240307,124000,3195636450,33250,33300,33300,33250,33
20240307,123900,3194537900,33300,33300,33300,33250,614
20240307,123800,3174114550,33300,33300,33300,33250,74
20240307,123700,3171651200,33300,33250,33300,33250,256
20240307,123600,3163126750,33300,33300,33300,33250,187
20240307,123500,3156899750,33300,33300,33300,33250,66
20240307,123400,3154702550,33250,33250,33300,33250,47
20240307,123300,3153138000,33250,33300,33300,33250,131
20240307,123200,3148776100,33300,33300,33300,33250,162
20240307,123100,3143382150,33300,33250,33300,33250,46
20240307,123000,3141850800,33250,33300,33300,33250,76
20240307,122900,3139322100,33300,33300,33300,33250,128
20240307,122800,3135061600,33300,33250,33300,33250,72
20240307,122700,3132666350,33250,33250,33300,33250,19
20240307,122600,3132034100,33250,33250,33300,33250,165
20240307,122500,3126542300,33300,33250,33300,33250,8
20240307,122400,3126276250,33250,33250,33250,33250,10
20240307,122300,3125943750,33250,33300,33300,33250,138
20240307,122200,3121351100,33300,33300,33300,33250,54
20240307,122100,3119555250,33300,33250,33300,33250,46
20240307,122000,3118024000,33250,33250,33250,33250,24
20240307,121900,3117226000,33300,33250,33300,33250,125
20240307,121800,3113063850,33250,33300,33300,33250,787
20240307,121700,3086895600,33250,33300,33300,33250,9
20240307,121600,3086596300,33300,33250,33300,33250,231
20240307,121500,3078909850,33250,33300,33300,33250,536
20240307,121400,3061061700,33250,33300,33300,33250,162
20240307,121300,3055674150,33300,33300,33300,33250,494
20240307,121200,3039227500,33250,33300,33300,33250,31
20240307,121100,3038195600,33300,33300,33300,33250,316
20240307,121000,3027683600,33250,33300,33300,33250,49
20240307,120900,3026052400,33300,33300,33300,33250,154
20240307,120800,3020924600,33250,33300,33300,33250,199
20240307,120700,3014298300,33300,33300,33300,33250,1582
20240307,120600,2961617750,33300,33300,33350,33300,118
20240307,120500,2957682950,33350,33300,33350,33300,34
20240307,120400,2956549700,33300,33350,33350,33300,38
20240307,120300,2955283300,33300,33300,33350,33300,102
20240307,120200,2951882350,33300,33300,33300,33300,105
20240307,120100,2948385850,33300,33350,33350,33300,3
20240307,120000,2948285900,33300,33350,33350,33300,1262
20240307,115900,2906199550,33350,33350,33350,33350,12
20240307,115800,2905799350,33400,33350,33400,33350,13
20240307,115700,2905365550,33400,33400,33400,33350,372
20240307,115600,2892956550,33350,33350,33400,33350,217
20240307,115500,2885715150,33400,33400,33400,33400,57
20240307,115400,2883811350,33350,33400,33400,33350,54
20240307,115300,2882010350,33350,33350,33400,33350,134
20240307,115200,2877536150,33350,33350,33400,33350,24
20240307,115100,2876735250,33300,33300,33350,33300,707
20240307,115000,2853157250,33300,33300,33350,33300,154
20240307,114900,2848024600,33300,33300,33300,33300,23
20240307,114800,2847258700,33300,33300,33300,33300,19
20240307,114700,2846626000,33300,33300,33350,33300,142
20240307,114600,2841891500,33300,33300,33300,33300,103
20240307,114500,2838461600,33300,33300,33300,33300,262
20240307,114400,2829737000,33350,33300,33350,33300,94
20240307,114300,2826605800,33300,33300,33300,33250,268
20240307,114200,2817694250,33250,33300,33300,33250,1814
20240307,114100,2757288150,33300,33300,33300,33250,570
20240307,114000,2738307550,33300,33300,33300,33250,367
20240307,113900,2726086950,33250,33300,33300,33250,92
20240307,113800,2723023750,33300,33250,33300,33250,387
20240307,113700,2710137150,33300,33300,33300,33250,4926
20240307,113600,2546121850,33300,33300,33350,33300,146
20240307,113500,2541256800,33300,33350,33350,33300,86
20240307,113400,2538389350,33300,33350,33350,33300,166
20240307,113300,2532855700,33300,33300,33350,33300,652
20240307,113200,2511142250,33300,33300,33300,33300,39
20240307,113100,2509843550,33300,33300,33300,33300,1
20240307,113000,2509810250,33300,33300,33350,33300,94
20240307,112900,2506676050,33300,33300,33350,33300,42
20240307,112800,2505275950,33300,33350,33350,33300,324
20240307,112700,2494471200,33350,33300,33350,33300,235
20240307,112600,2486634550,33300,33300,33350,33300,632
20240307,112500,2465584300,33300,33350,33350,33300,79
20240307,112400,2462950850,33300,33350,33350,33300,270
20240307,112300,2453946850,33350,33350,33350,33300,127
20240307,112200,2449711750,33350,33350,33350,33300,109
20240307,112100,2446077050,33350,33350,33350,33300,336
20240307,112000,2434871950,33350,33300,33350,33300,471
20240307,111900,2419164450,33300,33350,33350,33300,2272
20240307,111800,2343421200,33350,33350,33350,33350,28
20240307,111700,2342487400,33350,33350,33400,33350,883
20240307,111600,2313008450,33400,33350,33400,33350,22
20240307,111500,2312274250,33350,33350,33400,33350,409
20240307,111400,2298634000,33350,33350,33400,33350,158
20240307,111300,2293359450,33350,33350,33350,33350,58
20240307,111200,2291425150,33350,33350,33400,33350,135
20240307,111100,2286922750,33350,33350,33400,33350,297
20240307,111000,2277013200,33350,33400,33400,33350,858
20240307,110900,2248358700,33400,33400,33400,33400,759
20240307,110800,2223008100,33400,33400,33400,33400,123
20240307,110700,2218899900,33400,33450,33450,33400,172
20240307,110600,2213148100,33400,33450,33450,33400,45
20240307,110500,2211643400,33400,33400,33400,33400,23
20240307,110400,2210875200,33400,33450,33450,33400,989
20240307,110300,2177821500,33450,33400,33450,33400,163
20240307,110200,2172374050,33450,33450,33450,33400,27
20240307,110100,2171471450,33400,33400,33450,33400,163
20240307,110000,2166021600,33400,33400,33450,33400,825
20240307,105900,2138466100,33450,33400,33450,33400,57
20240307,105800,2136559900,33450,33450,33450,33400,167
20240307,105700,2130976100,33450,33400,33450,33400,59
20240307,105600,2129005450,33400,33400,33400,33400,84
20240307,105500,2126199850,33400,33400,33450,33400,13
20240307,105400,2125765400,33400,33400,33450,33400,186
20240307,105300,2119547150,33450,33450,33450,33450,711
20240307,105200,2095764200,33450,33450,33500,33450,39
20240307,105100,2094459050,33450,33500,33500,33450,1428
20240307,105000,2046663650,33500,33450,33500,33450,112
20240307,104900,2042911750,33450,33500,33500,33450,323
20240307,104800,2032093650,33450,33500,33500,33450,163
20240307,104700,2026634300,33450,33450,33500,33450,78
20240307,104600,2024022250,33450,33500,33500,33450,37
20240307,104500,2022783100,33450,33450,33500,33450,180
20240307,104400,2016760600,33500,33450,33500,33450,299
20240307,104300,2006749900,33450,33500,33500,33450,746
20240307,104200,1981760750,33500,33500,33550,33500,1012
20240307,104100,1947858700,33500,33500,33550,33500,633
20240307,104000,1926646750,33550,33500,33550,33500,216
20240307,103900,1919408900,33550,33550,33550,33500,95
20240307,103800,1916222400,33550,33500,33550,33500,257
20240307,103700,1907604450,33550,33550,33550,33500,78
20240307,103600,1904988000,33550,33500,33550,33450,2697
20240307,103500,1814640400,33500,33500,33500,33450,623
20240307,103400,1793783350,33500,33450,33500,33450,178
20240307,103300,1787822550,33500,33500,33500,33450,133
20240307,103200,1783371100,33500,33450,33500,33450,104
20240307,103100,1779889800,33450,33400,33450,33400,757
20240307,103000,1754568550,33450,33450,33450,33400,578
20240307,102900,1735235500,33400,33450,33450,33400,107
20240307,102800,1731657000,33450,33450,33450,33400,576
20240307,102700,1712390350,33400,33450,33450,33400,505
20240307,102600,1695516650,33450,33450,33450,33400,317
20240307,102500,1684915100,33450,33400,33450,33400,523
20240307,102400,1667436050,33400,33400,33450,33400,46
20240307,102300,1665898900,33400,33500,33500,33400,1297
20240307,102200,1622516350,33450,33450,33500,33450,218
20240307,102100,1615224200,33450,33450,33450,33400,332
20240307,102000,1604124150,33450,33450,33500,33450,629
20240307,101900,1583081050,33500,33450,33500,33400,4582
20240307,101800,1429760500,33450,33450,33450,33400,260
20240307,101700,1421068900,33450,33450,33450,33400,105
20240307,101600,1417557450,33450,33450,33450,33400,122
20240307,101500,1413478200,33450,33450,33450,33400,831
20240307,101400,1385692650,33450,33400,33500,33400,3714
20240307,101300,1261493050,33350,33400,33400,33350,300
20240307,101200,1251479250,33350,33300,33400,33300,1420
20240307,101100,1204125350,33300,33300,33300,33300,215
20240307,101000,1196965850,33350,33400,33400,33300,1067
20240307,100900,1161397800,33350,33350,33450,33300,5049
20240307,100800,992878600,33350,33300,33350,33300,181
20240307,100700,986845550,33350,33350,33350,33300,552
20240307,100600,968461250,33350,33350,33350,33300,65
20240307,100500,966293900,33350,33350,33350,33250,1128
20240307,100400,928725400,33300,33350,33350,33300,1365
20240307,100300,883269600,33350,33350,33350,33300,364
20240307,100200,871145600,33350,33300,33350,33300,342
20240307,100100,859744850,33350,33350,33350,33300,181
20240307,100000,853709700,33350,33300,33350,33300,215
20240307,095900,846544950,33300,33350,33350,33300,165
20240307,095800,841043300,33350,33250,33350,33250,1595
20240307,095700,787929850,33250,33200,33250,33200,486
20240307,095600,771770700,33250,33250,33250,33250,297
20240307,095500,761895450,33200,33200,33250,33200,221
20240307,095400,754551900,33200,33200,33250,33200,170
20240307,095300,748906000,33250,33250,33250,33200,65
20240307,095200,746745200,33250,33200,33250,33200,167
20240307,095100,741193800,33200,33200,33250,33200,216
20240307,095000,734019300,33250,33200,33250,33200,14
20240307,094900,733553900,33200,33200,33200,33150,28
20240307,094800,732624350,33200,33200,33200,33200,63
20240307,094700,730532750,33200,33200,33250,33150,511
20240307,094600,713566450,33200,33250,33250,33150,264
20240307,094500,704796500,33250,33250,33300,33250,275
20240307,094400,695650850,33300,33300,33300,33250,411
20240307,094300,681966150,33300,33250,33300,33250,280
20240307,094200,672652650,33300,33250,33300,33250,1349
20240307,094100,627785150,33200,33200,33250,33200,1719
20240307,094000,570707750,33150,33150,33200,33150,361
20240307,093900,558739050,33200,33150,33200,33150,597
20240307,093800,538941550,33150,33200,33200,33150,84
20240307,093700,536154600,33200,33200,33200,33150,316
20240307,093600,525675250,33150,33200,33200,33150,188
20240307,093500,519436600,33200,33200,33200,33150,88
20240307,093400,516515350,33200,33200,33200,33150,581
20240307,093300,497250250,33200,33150,33200,33150,639
20240307,093200,476041500,33150,33200,33200,33150,32
20240307,093100,474979650,33200,33150,33200,33150,34
20240307,093000,473852000,33200,33150,33200,33150,313
20240307,092900,463475500,33150,33200,33200,33150,100
20240307,092800,460158350,33200,33200,33200,33150,17
20240307,092700,459594300,33200,33100,33200,33100,374
20240307,092600,447196450,33100,33100,33150,33100,128
20240307,092500,442955900,33100,33150,33150,33100,130
20240307,092400,438651850,33100,33150,33150,33100,270
20240307,092300,429713000,33150,33100,33150,33100,228
20240307,092200,422163050,33150,33100,33150,33100,425
20240307,092100,408079750,33150,33200,33200,33150,699
20240307,092000,384907700,33150,33200,33200,33150,57
20240307,091900,383015650,33200,33100,33200,33100,223
20240307,091800,375612500,33200,33100,33200,33100,735
20240307,091700,351248200,33100,33100,33100,33100,160
20240307,091600,345952200,33100,33100,33150,33100,1233
20240307,091500,305136800,33100,33150,33200,33100,565
20240307,091400,286408100,33150,33150,33200,33150,508
20240307,091300,269559300,33200,33200,33200,33150,291
20240307,091200,259906050,33150,33200,33250,33150,1173
20240307,091100,220924000,33250,33200,33300,33150,399
20240307,091000,207654300,33200,33200,33250,33100,1058
20240307,090900,172586800,33150,33250,33250,33150,329
20240307,090800,161664900,33300,33200,33300,33200,258
20240307,090700,153083200,33200,33250,33300,33200,412
20240307,090600,139388800,33300,33350,33350,33250,118
20240307,090500,135458550,33300,33300,33350,33250,432
20240307,090400,121060250,33350,33400,33400,33300,418
20240307,090300,107125950,33350,33400,33450,33350,553
20240307,090200,88651750,33400,33500,33500,33350,357
20240307,090100,76709450,33500,33250,33500,33250,902
20240307,090000,46541700,33450,33300,33500,33200,1389