KissMeData/375500/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,211900,7420759350,35300,35300,35300,35300,2776
20240306,211800,7420759350,35300,35300,35300,35300,0
20240306,211700,7420759350,35300,35300,35300,35300,0
20240306,211600,7420759350,35300,35300,35300,35300,0
20240306,211500,7420759350,35300,35300,35300,35300,0
20240306,211400,7420759350,35300,35300,35300,35300,0
20240306,211300,7420759350,35300,35300,35300,35300,0
20240306,211200,7420759350,35300,35300,35300,35300,0
20240306,211100,7420759350,35300,35300,35300,35300,0
20240306,211000,7420759350,35300,35300,35300,35300,0
20240306,210900,7420759350,35300,35300,35300,35300,0
20240306,210800,7420759350,35300,35300,35300,35300,0
20240306,210700,7420759350,35300,35300,35300,35300,0
20240306,210600,7420759350,35300,35300,35300,35300,0
20240306,210500,7420759350,35300,35300,35300,35300,0
20240306,210400,7420759350,35300,35300,35300,35300,0
20240306,210300,7420759350,35300,35300,35300,35300,0
20240306,210200,7420759350,35300,35300,35300,35300,0
20240306,210100,7420759350,35300,35300,35300,35300,0
20240306,210000,7420759350,35300,35300,35300,35300,0
20240306,205900,7420759350,35300,35300,35300,35300,0
20240306,205800,7420759350,35300,35300,35300,35300,0
20240306,205700,7420759350,35300,35300,35300,35300,0
20240306,205600,7420759350,35300,35300,35300,35300,0
20240306,205500,7420759350,35300,35300,35300,35300,0
20240306,205400,7420759350,35300,35300,35300,35300,0
20240306,205300,7420759350,35300,35300,35300,35300,0
20240306,205200,7420759350,35300,35300,35300,35300,0
20240306,205100,7420759350,35300,35300,35300,35300,0
20240306,205000,7420759350,35300,35300,35300,35300,0
20240306,204900,7420759350,35300,35300,35300,35300,2776
20240306,204800,7420759350,35300,35300,35300,35300,0
20240306,204700,7420759350,35300,35300,35300,35300,0
20240306,204600,7420759350,35300,35300,35300,35300,0
20240306,204500,7420759350,35300,35300,35300,35300,0
20240306,204400,7420759350,35300,35300,35300,35300,0
20240306,204300,7420759350,35300,35300,35300,35300,0
20240306,204200,7420759350,35300,35300,35300,35300,0
20240306,204100,7420759350,35300,35300,35300,35300,0
20240306,204000,7420759350,35300,35300,35300,35300,0
20240306,203900,7420759350,35300,35300,35300,35300,0
20240306,203800,7420759350,35300,35300,35300,35300,0
20240306,203700,7420759350,35300,35300,35300,35300,0
20240306,203600,7420759350,35300,35300,35300,35300,0
20240306,203500,7420759350,35300,35300,35300,35300,0
20240306,203400,7420759350,35300,35300,35300,35300,0
20240306,203300,7420759350,35300,35300,35300,35300,0
20240306,203200,7420759350,35300,35300,35300,35300,0
20240306,203100,7420759350,35300,35300,35300,35300,0
20240306,203000,7420759350,35300,35300,35300,35300,0
20240306,202900,7420759350,35300,35300,35300,35300,0
20240306,202800,7420759350,35300,35300,35300,35300,0
20240306,202700,7420759350,35300,35300,35300,35300,0
20240306,202600,7420759350,35300,35300,35300,35300,0
20240306,202500,7420759350,35300,35300,35300,35300,0
20240306,202400,7420759350,35300,35300,35300,35300,0
20240306,202300,7420759350,35300,35300,35300,35300,0
20240306,202200,7420759350,35300,35300,35300,35300,0
20240306,202100,7420759350,35300,35300,35300,35300,0
20240306,202000,7420759350,35300,35300,35300,35300,0
20240306,201900,7420759350,35300,35300,35300,35300,2776
20240306,201800,7420759350,35300,35300,35300,35300,0
20240306,201700,7420759350,35300,35300,35300,35300,0
20240306,201600,7420759350,35300,35300,35300,35300,0
20240306,201500,7420759350,35300,35300,35300,35300,0
20240306,201400,7420759350,35300,35300,35300,35300,0
20240306,201300,7420759350,35300,35300,35300,35300,0
20240306,201200,7420759350,35300,35300,35300,35300,0
20240306,201100,7420759350,35300,35300,35300,35300,0
20240306,201000,7420759350,35300,35300,35300,35300,0
20240306,200900,7420759350,35300,35300,35300,35300,0
20240306,200800,7420759350,35300,35300,35300,35300,0
20240306,200700,7420759350,35300,35300,35300,35300,0
20240306,200600,7420759350,35300,35300,35300,35300,0
20240306,200500,7420759350,35300,35300,35300,35300,0
20240306,200400,7420759350,35300,35300,35300,35300,0
20240306,200300,7420759350,35300,35300,35300,35300,0
20240306,200200,7420759350,35300,35300,35300,35300,0
20240306,200100,7420759350,35300,35300,35300,35300,0
20240306,200000,7420759350,35300,35300,35300,35300,0
20240306,195900,7420759350,35300,35300,35300,35300,0
20240306,195800,7420759350,35300,35300,35300,35300,0
20240306,195700,7420759350,35300,35300,35300,35300,0
20240306,195600,7420759350,35300,35300,35300,35300,0
20240306,195500,7420759350,35300,35300,35300,35300,0
20240306,195400,7420759350,35300,35300,35300,35300,0
20240306,195300,7420759350,35300,35300,35300,35300,0
20240306,195200,7420759350,35300,35300,35300,35300,0
20240306,195100,7420759350,35300,35300,35300,35300,0
20240306,195000,7420759350,35300,35300,35300,35300,0
20240306,194900,7420759350,35300,35300,35300,35300,2776
20240306,194800,7420759350,35300,35300,35300,35300,0
20240306,194700,7420759350,35300,35300,35300,35300,0
20240306,194600,7420759350,35300,35300,35300,35300,0
20240306,194500,7420759350,35300,35300,35300,35300,0
20240306,194400,7420759350,35300,35300,35300,35300,0
20240306,194300,7420759350,35300,35300,35300,35300,0
20240306,194200,7420759350,35300,35300,35300,35300,0
20240306,194100,7420759350,35300,35300,35300,35300,0
20240306,194000,7420759350,35300,35300,35300,35300,0
20240306,193900,7420759350,35300,35300,35300,35300,0
20240306,193800,7420759350,35300,35300,35300,35300,0
20240306,193700,7420759350,35300,35300,35300,35300,0
20240306,193600,7420759350,35300,35300,35300,35300,0
20240306,193500,7420759350,35300,35300,35300,35300,0
20240306,193400,7420759350,35300,35300,35300,35300,0
20240306,193300,7420759350,35300,35300,35300,35300,0
20240306,193200,7420759350,35300,35300,35300,35300,0
20240306,193100,7420759350,35300,35300,35300,35300,0
20240306,193000,7420759350,35300,35300,35300,35300,0
20240306,192900,7420759350,35300,35300,35300,35300,0
20240306,192800,7420759350,35300,35300,35300,35300,0
20240306,192700,7420759350,35300,35300,35300,35300,0
20240306,192600,7420759350,35300,35300,35300,35300,0
20240306,192500,7420759350,35300,35300,35300,35300,0
20240306,192400,7420759350,35300,35300,35300,35300,0
20240306,192300,7420759350,35300,35300,35300,35300,0
20240306,192200,7420759350,35300,35300,35300,35300,0
20240306,192100,7420759350,35300,35300,35300,35300,0
20240306,192000,7420759350,35300,35300,35300,35300,0
20240306,191900,7420759350,35300,35300,35300,35300,2776
20240306,191800,7420759350,35300,35300,35300,35300,0
20240306,191700,7420759350,35300,35300,35300,35300,0
20240306,191600,7420759350,35300,35300,35300,35300,0
20240306,191500,7420759350,35300,35300,35300,35300,0
20240306,191400,7420759350,35300,35300,35300,35300,0
20240306,191300,7420759350,35300,35300,35300,35300,0
20240306,191200,7420759350,35300,35300,35300,35300,0
20240306,191100,7420759350,35300,35300,35300,35300,0
20240306,191000,7420759350,35300,35300,35300,35300,0
20240306,190900,7420759350,35300,35300,35300,35300,0
20240306,190800,7420759350,35300,35300,35300,35300,0
20240306,190700,7420759350,35300,35300,35300,35300,0
20240306,190600,7420759350,35300,35300,35300,35300,0
20240306,190500,7420759350,35300,35300,35300,35300,0
20240306,190400,7420759350,35300,35300,35300,35300,0
20240306,190300,7420759350,35300,35300,35300,35300,0
20240306,190200,7420759350,35300,35300,35300,35300,0
20240306,190100,7420759350,35300,35300,35300,35300,0
20240306,190000,7420759350,35300,35300,35300,35300,0
20240306,185900,7420759350,35300,35300,35300,35300,0
20240306,185800,7420759350,35300,35300,35300,35300,0
20240306,185700,7420759350,35300,35300,35300,35300,0
20240306,185600,7420759350,35300,35300,35300,35300,0
20240306,185500,7420759350,35300,35300,35300,35300,0
20240306,185400,7420759350,35300,35300,35300,35300,0
20240306,185300,7420759350,35300,35300,35300,35300,0
20240306,185200,7420759350,35300,35300,35300,35300,0
20240306,185100,7420759350,35300,35300,35300,35300,0
20240306,185000,7420759350,35300,35300,35300,35300,0
20240306,184900,7420759350,35300,35300,35300,35300,2776
20240306,184800,7420759350,35300,35300,35300,35300,0
20240306,184700,7420759350,35300,35300,35300,35300,0
20240306,184600,7420759350,35300,35300,35300,35300,0
20240306,184500,7420759350,35300,35300,35300,35300,0
20240306,184400,7420759350,35300,35300,35300,35300,0
20240306,184300,7420759350,35300,35300,35300,35300,0
20240306,184200,7420759350,35300,35300,35300,35300,0
20240306,184100,7420759350,35300,35300,35300,35300,0
20240306,184000,7420759350,35300,35300,35300,35300,0
20240306,183900,7420759350,35300,35300,35300,35300,0
20240306,183800,7420759350,35300,35300,35300,35300,0
20240306,183700,7420759350,35300,35300,35300,35300,0
20240306,183600,7420759350,35300,35300,35300,35300,0
20240306,183500,7420759350,35300,35300,35300,35300,0
20240306,183400,7420759350,35300,35300,35300,35300,0
20240306,183300,7420759350,35300,35300,35300,35300,0
20240306,183200,7420759350,35300,35300,35300,35300,0
20240306,183100,7420759350,35300,35300,35300,35300,0
20240306,183000,7420759350,35300,35300,35300,35300,0
20240306,182900,7420759350,35300,35300,35300,35300,0
20240306,182800,7420759350,35300,35300,35300,35300,0
20240306,182700,7420759350,35300,35300,35300,35300,0
20240306,182600,7420759350,35300,35300,35300,35300,0
20240306,182500,7420759350,35300,35300,35300,35300,0
20240306,182400,7420759350,35300,35300,35300,35300,0
20240306,182300,7420759350,35300,35300,35300,35300,0
20240306,182200,7420759350,35300,35300,35300,35300,0
20240306,182100,7420759350,35300,35300,35300,35300,0
20240306,182000,7420759350,35300,35300,35300,35300,0
20240306,181900,7420759350,35300,35300,35300,35300,2776
20240306,181800,7420759350,35300,35300,35300,35300,0
20240306,181700,7420759350,35300,35300,35300,35300,0
20240306,181600,7420759350,35300,35300,35300,35300,0
20240306,181500,7420759350,35300,35300,35300,35300,0
20240306,181400,7420759350,35300,35300,35300,35300,0
20240306,181300,7420759350,35300,35300,35300,35300,0
20240306,181200,7420759350,35300,35300,35300,35300,0
20240306,181100,7420759350,35300,35300,35300,35300,0
20240306,181000,7420759350,35300,35300,35300,35300,0
20240306,180900,7420759350,35300,35300,35300,35300,0
20240306,180800,7420759350,35300,35300,35300,35300,0
20240306,180700,7420759350,35300,35300,35300,35300,0
20240306,180600,7420759350,35300,35300,35300,35300,0
20240306,180500,7420759350,35300,35300,35300,35300,0
20240306,180400,7420759350,35300,35300,35300,35300,0
20240306,180300,7420759350,35300,35300,35300,35300,0
20240306,180200,7420759350,35300,35300,35300,35300,0
20240306,180100,7420759350,35300,35300,35300,35300,0
20240306,180000,7420759350,35300,35300,35300,35300,0
20240306,175900,7420759350,35300,35300,35300,35300,0
20240306,175800,7420759350,35300,35300,35300,35300,0
20240306,175700,7420759350,35300,35300,35300,35300,0
20240306,175600,7420759350,35300,35300,35300,35300,0
20240306,175500,7420759350,35300,35300,35300,35300,0
20240306,175400,7420759350,35300,35300,35300,35300,0
20240306,175300,7420759350,35300,35300,35300,35300,0
20240306,175200,7420759350,35300,35300,35300,35300,0
20240306,175100,7420759350,35300,35300,35300,35300,0
20240306,175000,7420759350,35300,35300,35300,35300,0
20240306,174900,7420759350,35300,35300,35300,35300,2776
20240306,174800,7420759350,35300,35300,35300,35300,0
20240306,174700,7420759350,35300,35300,35300,35300,0
20240306,174600,7420759350,35300,35300,35300,35300,0
20240306,174500,7420759350,35300,35300,35300,35300,0
20240306,174400,7420759350,35300,35300,35300,35300,0
20240306,174300,7420759350,35300,35300,35300,35300,0
20240306,174200,7420759350,35300,35300,35300,35300,0
20240306,174100,7420759350,35300,35300,35300,35300,0
20240306,174000,7420759350,35300,35300,35300,35300,0
20240306,173900,7420759350,35300,35300,35300,35300,0
20240306,173800,7420759350,35300,35300,35300,35300,0
20240306,173700,7420759350,35300,35300,35300,35300,0
20240306,173600,7420759350,35300,35300,35300,35300,0
20240306,173500,7420759350,35300,35300,35300,35300,0
20240306,173400,7420759350,35300,35300,35300,35300,0
20240306,173300,7420759350,35300,35300,35300,35300,0
20240306,173200,7420759350,35300,35300,35300,35300,0
20240306,173100,7420759350,35300,35300,35300,35300,0
20240306,173000,7420759350,35300,35300,35300,35300,0
20240306,172900,7420759350,35300,35300,35300,35300,0
20240306,172800,7420759350,35300,35300,35300,35300,0
20240306,172700,7420759350,35300,35300,35300,35300,0
20240306,172600,7420759350,35300,35300,35300,35300,0
20240306,172500,7420759350,35300,35300,35300,35300,0
20240306,172400,7420759350,35300,35300,35300,35300,0
20240306,172300,7420759350,35300,35300,35300,35300,0
20240306,172200,7420759350,35300,35300,35300,35300,0
20240306,172100,7420759350,35300,35300,35300,35300,0
20240306,172000,7420759350,35300,35300,35300,35300,0
20240306,171900,7420759350,35300,35300,35300,35300,2776
20240306,171800,7420759350,35300,35300,35300,35300,0
20240306,171700,7420759350,35300,35300,35300,35300,0
20240306,171600,7420759350,35300,35300,35300,35300,0
20240306,171500,7420759350,35300,35300,35300,35300,0
20240306,171400,7420759350,35300,35300,35300,35300,0
20240306,171300,7420759350,35300,35300,35300,35300,0
20240306,171200,7420759350,35300,35300,35300,35300,0
20240306,171100,7420759350,35300,35300,35300,35300,0
20240306,171000,7420759350,35300,35300,35300,35300,0
20240306,170900,7420759350,35300,35300,35300,35300,0
20240306,170800,7420759350,35300,35300,35300,35300,0
20240306,170700,7420759350,35300,35300,35300,35300,0
20240306,170600,7420759350,35300,35300,35300,35300,0
20240306,170500,7420759350,35300,35300,35300,35300,0
20240306,170400,7420759350,35300,35300,35300,35300,0
20240306,170300,7420759350,35300,35300,35300,35300,0
20240306,170200,7420759350,35300,35300,35300,35300,0
20240306,170100,7420759350,35300,35300,35300,35300,0
20240306,170000,7420759350,35300,35300,35300,35300,0
20240306,165900,7420759350,35300,35300,35300,35300,0
20240306,165800,7420759350,35300,35300,35300,35300,0
20240306,165700,7420759350,35300,35300,35300,35300,0
20240306,165600,7420759350,35300,35300,35300,35300,0
20240306,165500,7420759350,35300,35300,35300,35300,0
20240306,165400,7420759350,35300,35300,35300,35300,0
20240306,165300,7420759350,35300,35300,35300,35300,0
20240306,165200,7420759350,35300,35300,35300,35300,0
20240306,165100,7420759350,35300,35300,35300,35300,0
20240306,165000,7420759350,35300,35300,35300,35300,0
20240306,164900,7420759350,35300,35300,35300,35300,2776
20240306,164800,7420759350,35300,35300,35300,35300,0
20240306,164700,7420759350,35300,35300,35300,35300,0
20240306,164600,7420759350,35300,35300,35300,35300,0
20240306,164500,7420759350,35300,35300,35300,35300,0
20240306,164400,7420759350,35300,35300,35300,35300,0
20240306,164300,7420759350,35300,35300,35300,35300,0
20240306,164200,7420759350,35300,35300,35300,35300,0
20240306,164100,7420759350,35300,35300,35300,35300,0
20240306,164000,7420759350,35300,35300,35300,35300,0
20240306,163900,7420759350,35300,35300,35300,35300,0
20240306,163800,7420759350,35300,35300,35300,35300,0
20240306,163700,7420759350,35300,35300,35300,35300,0
20240306,163600,7420759350,35300,35300,35300,35300,0
20240306,163500,7420759350,35300,35300,35300,35300,0
20240306,163400,7420759350,35300,35300,35300,35300,0
20240306,163300,7420759350,35300,35300,35300,35300,0
20240306,163200,7420759350,35300,35300,35300,35300,0
20240306,163100,7420759350,35300,35300,35300,35300,0
20240306,163000,7420759350,35300,35300,35300,35300,0
20240306,162900,7420759350,35300,35300,35300,35300,0
20240306,162800,7420759350,35300,35300,35300,35300,0
20240306,162700,7420759350,35300,35300,35300,35300,0
20240306,162600,7420759350,35300,35300,35300,35300,0
20240306,162500,7420759350,35300,35300,35300,35300,0
20240306,162400,7420759350,35300,35300,35300,35300,0
20240306,162300,7420759350,35300,35300,35300,35300,0
20240306,162200,7420759350,35300,35300,35300,35300,0
20240306,162100,7420759350,35300,35300,35300,35300,0
20240306,162000,7420759350,35300,35300,35300,35300,0
20240306,161900,7420759350,35300,35300,35300,35300,2776
20240306,161800,7420759350,35300,35300,35300,35300,0
20240306,161700,7420759350,35300,35300,35300,35300,0
20240306,161600,7420759350,35300,35300,35300,35300,0
20240306,161500,7420759350,35300,35300,35300,35300,0
20240306,161400,7420759350,35300,35300,35300,35300,0
20240306,161300,7420759350,35300,35300,35300,35300,0
20240306,161200,7420759350,35300,35300,35300,35300,0
20240306,161100,7420759350,35300,35300,35300,35300,0
20240306,161000,7420759350,35300,35300,35300,35300,0
20240306,160900,7420759350,35300,35300,35300,35300,0
20240306,160800,7420759350,35300,35300,35300,35300,0
20240306,160700,7420759350,35300,35300,35300,35300,0
20240306,160600,7420759350,35300,35300,35300,35300,0
20240306,160500,7420759350,35300,35300,35300,35300,0
20240306,160400,7420759350,35300,35300,35300,35300,0
20240306,160300,7420759350,35300,35300,35300,35300,0
20240306,160200,7420759350,35300,35300,35300,35300,0
20240306,160100,7420759350,35300,35300,35300,35300,0
20240306,160000,7420759350,35300,35300,35300,35300,0
20240306,155900,7420759350,35300,35300,35300,35300,0
20240306,155800,7420759350,35300,35300,35300,35300,0
20240306,155700,7420759350,35300,35300,35300,35300,0
20240306,155600,7420759350,35300,35300,35300,35300,0
20240306,155500,7420759350,35300,35300,35300,35300,0
20240306,155400,7420759350,35300,35300,35300,35300,0
20240306,155300,7420759350,35300,35300,35300,35300,0
20240306,155200,7420759350,35300,35300,35300,35300,0
20240306,155100,7420759350,35300,35300,35300,35300,0
20240306,155000,7420759350,35300,35300,35300,35300,0
20240306,154900,7420759350,35300,35300,35300,35300,2776
20240306,154800,7420759350,35300,35300,35300,35300,0
20240306,154700,7420759350,35300,35300,35300,35300,0
20240306,154600,7420759350,35300,35300,35300,35300,0
20240306,154500,7420759350,35300,35300,35300,35300,0
20240306,154400,7420759350,35300,35300,35300,35300,0
20240306,154300,7420759350,35300,35300,35300,35300,0
20240306,154200,7420759350,35300,35300,35300,35300,0
20240306,154100,7420759350,35300,35300,35300,35300,0
20240306,154000,7420759350,35300,35300,35300,35300,0
20240306,153900,7420759350,35300,35300,35300,35300,0
20240306,153800,7420759350,35300,35300,35300,35300,0
20240306,153700,7420759350,35300,35300,35300,35300,0
20240306,153600,7420759350,35300,35300,35300,35300,0
20240306,153500,7420759350,35300,35300,35300,35300,0
20240306,153400,7420759350,35300,35300,35300,35300,0
20240306,153300,7420759350,35300,35300,35300,35300,0
20240306,153200,7420759350,35300,35300,35300,35300,0
20240306,153100,7420759350,35300,35300,35300,35300,0
20240306,153000,7420759350,35300,35300,35300,35300,2776
20240306,152900,7322766550,35250,35250,35250,35250,0
20240306,152800,7322766550,35250,35250,35250,35250,0
20240306,152700,7322766550,35250,35250,35250,35250,0
20240306,152600,7322766550,35250,35250,35250,35250,0
20240306,152500,7322766550,35250,35250,35250,35250,0
20240306,152400,7322766550,35250,35250,35250,35250,0
20240306,152300,7322766550,35250,35250,35250,35250,0
20240306,152200,7322766550,35250,35250,35250,35250,0
20240306,152100,7322766550,35250,35250,35250,35250,0
20240306,152000,7322766550,35250,35250,35250,35250,0
20240306,151900,7322766550,35250,35250,35300,35200,677
20240306,151800,7298906100,35300,35250,35300,35200,375
20240306,151700,7285671450,35200,35200,35250,35200,767
20240306,151600,7258638350,35250,35200,35250,35200,420
20240306,151500,7243840450,35250,35200,35250,35150,312
20240306,151400,7232853150,35250,35200,35250,35150,270
20240306,151300,7223345900,35150,35200,35200,35150,295
20240306,151200,7212962850,35150,35150,35200,35150,738
20240306,151100,7186986850,35200,35200,35200,35100,570
20240306,151000,7166929550,35150,35100,35150,35100,1276
20240306,150900,7122079500,35100,35100,35150,35050,977
20240306,150800,7087784800,35100,35050,35100,35050,86
20240306,150700,7084767550,35100,35100,35100,35100,752
20240306,150600,7058372350,35100,35050,35150,35050,726
20240306,150500,7032890350,35100,35100,35100,35050,569
20240306,150400,7012921200,35100,35150,35200,35100,281
20240306,150300,7003044100,35150,35150,35200,35150,396
20240306,150200,6989122850,35200,35200,35200,35150,229
20240306,150100,6981067850,35150,35200,35250,35150,2519
20240306,150000,6892396300,35200,35250,35350,35200,185
20240306,145900,6885875750,35300,35300,35300,35250,181
20240306,145800,6879490050,35300,35300,35300,35250,90
20240306,145700,6876314300,35300,35250,35300,35250,182
20240306,145600,6869893150,35250,35250,35300,35250,74
20240306,145500,6867283550,35250,35250,35250,35200,652
20240306,145400,6844302400,35200,35200,35250,35200,199
20240306,145300,6837288700,35200,35200,35250,35200,132
20240306,145200,6832638350,35200,35250,35250,35200,206
20240306,145100,6825381200,35200,35200,35250,35200,155
20240306,145000,6819921650,35250,35250,35250,35200,133
20240306,144900,6815234400,35250,35200,35250,35200,252
20240306,144800,6806352400,35200,35200,35250,35200,139
20240306,144700,6801455100,35200,35200,35250,35200,480
20240306,144600,6784536250,35200,35200,35250,35200,954
20240306,144500,6750950600,35200,35150,35200,35150,173
20240306,144400,6744863900,35150,35150,35200,35150,120
20240306,144300,6740641650,35150,35150,35200,35150,114
20240306,144200,6736631900,35150,35150,35200,35150,113
20240306,144100,6732657500,35150,35150,35200,35150,358
20240306,144000,6720072750,35150,35200,35200,35150,517
20240306,143900,6701898150,35200,35150,35200,35150,47
20240306,143800,6700244650,35200,35150,35200,35150,441
20240306,143700,6684742150,35150,35150,35200,35150,768
20240306,143600,6657745350,35200,35150,35200,35150,72
20240306,143500,6655214500,35150,35150,35200,35150,160
20240306,143400,6649589050,35200,35300,35300,35150,11592
20240306,143300,6240507050,35300,35300,35350,35300,242
20240306,143200,6231964350,35300,35300,35400,35300,259
20240306,143100,6222813800,35300,35350,35350,35300,96
20240306,143000,6219423000,35300,35300,35350,35300,118
20240306,142900,6215253050,35350,35300,35350,35300,286
20240306,142800,6205150300,35300,35350,35350,35300,121
20240306,142700,6200873400,35350,35350,35400,35350,263
20240306,142600,6191574850,35350,35350,35400,35350,144
20240306,142500,6186484400,35350,35350,35400,35350,224
20240306,142400,6178559800,35350,35350,35400,35350,221
20240306,142300,6170745600,35350,35300,35350,35300,492
20240306,142200,6153358600,35350,35300,35350,35300,230
20240306,142100,6145233100,35300,35250,35350,35250,404
20240306,142000,6130970100,35300,35300,35300,35250,148
20240306,141900,6125748650,35350,35350,35350,35300,220
20240306,141800,6117974300,35300,35300,35350,35300,99
20240306,141700,6114478450,35300,35350,35350,35300,107
20240306,141600,6110696250,35300,35350,35350,35250,89
20240306,141500,6107552900,35250,35350,35350,35250,126
20240306,141400,6103098950,35300,35300,35300,35300,83
20240306,141300,6100169050,35300,35350,35400,35300,305
20240306,141200,6089387250,35400,35350,35400,35350,87
20240306,141100,6086310000,35350,35350,35400,35350,196
20240306,141000,6079379750,35350,35400,35400,35300,160
20240306,140900,6073723400,35350,35350,35350,35350,75
20240306,140800,6071072150,35350,35350,35400,35300,97
20240306,140700,6067643100,35400,35350,35400,35350,134
20240306,140600,6062904400,35300,35300,35300,35300,286
20240306,140500,6052808600,35300,35300,35300,35250,221
20240306,140400,6045009650,35300,35300,35350,35300,728
20240306,140300,6019309900,35300,35300,35300,35250,297
20240306,140200,6008833850,35250,35250,35300,35250,183
20240306,140100,6002382550,35300,35300,35300,35250,84
20240306,140000,5999419750,35300,35300,35350,35250,947
20240306,135900,5965992400,35300,35300,35350,35300,283
20240306,135800,5955998500,35300,35350,35350,35300,337
20240306,135700,5944092050,35300,35350,35350,35300,209
20240306,135600,5936709200,35350,35350,35350,35300,141
20240306,135500,5931724900,35350,35300,35350,35300,272
20240306,135400,5922116550,35350,35350,35350,35300,238
20240306,135300,5913707100,35300,35350,35350,35300,15
20240306,135200,5913177350,35350,35350,35350,35300,137
20240306,135100,5908335800,35300,35300,35350,35300,142
20240306,135000,5903323100,35300,35350,35350,35300,435
20240306,134900,5887946050,35400,35350,35400,35350,136
20240306,134800,5883137650,35350,35350,35400,35350,145
20240306,134700,5878007000,35350,35400,35400,35350,374
20240306,134600,5864776050,35350,35400,35400,35350,320
20240306,134500,5853456900,35350,35350,35400,35350,91
20240306,134400,5850239150,35350,35350,35400,35350,205
20240306,134300,5842988550,35350,35400,35400,35350,131
20240306,134200,5838354800,35400,35400,35400,35350,193
20240306,134100,5831524350,35350,35400,35450,35350,172
20240306,134000,5825439250,35400,35400,35450,35350,202
20240306,133900,5818287900,35350,35400,35400,35350,46
20240306,133800,5816659700,35400,35400,35450,35400,175
20240306,133700,5810458500,35450,35450,35450,35400,59
20240306,133600,5808369350,35450,35350,35450,35350,137
20240306,133500,5803513800,35350,35400,35400,35350,104
20240306,133400,5799834600,35400,35400,35400,35400,273
20240306,133300,5790170400,35400,35350,35400,35350,30
20240306,133200,5789108800,35350,35350,35400,35350,158
20240306,133100,5783518650,35350,35300,35400,35300,120
20240306,133000,5779277250,35300,35400,35400,35300,164
20240306,132900,5773481200,35350,35350,35400,35300,426
20240306,132800,5758418950,35350,35400,35400,35350,103
20240306,132700,5754773250,35350,35350,35400,35350,60
20240306,132600,5752649700,35400,35400,35400,35350,254
20240306,132500,5743662900,35400,35350,35400,35350,21
20240306,132400,5742919700,35350,35400,35450,35350,188
20240306,132300,5736260850,35400,35400,35400,35400,22
20240306,132200,5735482050,35450,35350,35450,35350,1309
20240306,132100,5689141050,35400,35350,35400,35350,75
20240306,132000,5686488950,35400,35400,35400,35400,57
20240306,131900,5684471150,35400,35350,35400,35350,147
20240306,131800,5679269900,35400,35450,35450,35350,41
20240306,131700,5677818200,35400,35400,35400,35350,129
20240306,131600,5673251800,35400,35400,35400,35350,17
20240306,131500,5672650400,35450,35350,35450,35350,158
20240306,131400,5667058800,35350,35300,35400,35300,14
20240306,131300,5666564300,35350,35350,35400,35350,230
20240306,131200,5658426900,35400,35350,35400,35350,28
20240306,131100,5657435950,35350,35350,35350,35300,129
20240306,131000,5652877700,35300,35300,35300,35300,7
20240306,130900,5652630600,35350,35350,35350,35350,169
20240306,130800,5646656450,35300,35300,35400,35300,110
20240306,130700,5642769950,35300,35400,35450,35300,185
20240306,130600,5636223550,35400,35300,35400,35250,2010
20240306,130500,5565357750,35300,35400,35400,35300,153
20240306,130400,5559944050,35350,35450,35450,35350,130
20240306,130300,5555346650,35400,35350,35400,35350,174
20240306,130200,5549189450,35300,35400,35450,35300,110
20240306,130100,5545297200,35450,35400,35450,35400,188
20240306,130000,5538641950,35400,35400,35450,35400,56
20240306,125900,5536659000,35450,35400,35450,35400,281
20240306,125800,5526705950,35400,35300,35400,35300,864
20240306,125700,5496164450,35300,35400,35400,35300,409
20240306,125600,5481704400,35350,35400,35400,35350,24
20240306,125500,5480855400,35350,35400,35450,35300,954
20240306,125400,5447089800,35400,35450,35450,35400,56
20240306,125300,5445106850,35450,35400,35450,35400,143
20240306,125200,5440037600,35400,35400,35450,35400,131
20240306,125100,5435399950,35400,35400,35450,35400,598
20240306,125000,5414224300,35400,35350,35400,35350,116
20240306,124900,5410119200,35300,35400,35400,35300,428
20240306,124800,5394985350,35450,35450,35450,35450,39
20240306,124700,5393602800,35400,35350,35450,35350,184
20240306,124600,5387090900,35350,35350,35400,35350,167
20240306,124500,5381184750,35350,35400,35400,35350,504
20240306,124400,5363352600,35400,35350,35400,35300,427
20240306,124300,5348250250,35350,35350,35350,35350,32
20240306,124200,5347119050,35300,35350,35350,35300,59
20240306,124100,5345034550,35350,35400,35400,35300,353
20240306,124000,5332549850,35400,35400,35400,35400,5
20240306,123900,5332372850,35400,35400,35400,35350,123
20240306,123800,5328021650,35400,35350,35400,35300,129
20240306,123700,5323463150,35350,35350,35350,35300,552
20240306,123600,5303955450,35350,35300,35350,35300,222
20240306,123500,5296112750,35300,35300,35350,35300,42
20240306,123400,5294629600,35350,35350,35350,35200,101
20240306,123300,5291059700,35150,35250,35350,35150,997
20240306,123200,5255935450,35300,35300,35300,35250,258
20240306,123100,5246829050,35300,35350,35350,35300,44
20240306,123000,5245274750,35350,35250,35350,35250,285
20240306,122900,5235215400,35300,35350,35350,35250,733
20240306,122800,5209338300,35400,35350,35400,35100,1023
20240306,122700,5173324500,35400,35350,35400,35350,30
20240306,122600,5172262800,35400,35350,35400,35350,203
20240306,122500,5165082250,35350,35300,35350,35300,997
20240306,122400,5129840550,35300,35350,35350,35300,186
20240306,122300,5123265500,35300,35300,35300,35300,12
20240306,122200,5122841900,35300,35350,35350,35300,767
20240306,122100,5095731400,35400,35400,35400,35400,599
20240306,122000,5074526800,35400,35300,35400,35300,181
20240306,121900,5068120150,35300,35350,35400,35300,198
20240306,121800,5061121850,35350,35400,35400,35350,17
20240306,121700,5060520650,35350,35300,35350,35300,1272
20240306,121600,5015557500,35300,35300,35350,35300,82
20240306,121500,5012662850,35250,35350,35350,35250,83
20240306,121400,5009731500,35300,35300,35350,35250,182
20240306,121300,5003308300,35350,35350,35350,35300,151
20240306,121200,4997976650,35350,35350,35350,35350,121
20240306,121100,4993699300,35300,35300,35350,35300,110
20240306,121000,4989815450,35350,35300,35350,35300,263
20240306,120900,4980519900,35300,35250,35300,35250,404
20240306,120800,4966259150,35300,35300,35350,35250,163
20240306,120700,4960504700,35250,35250,35300,35250,357
20240306,120600,4947904600,35250,35250,35300,35250,202
20240306,120500,4940777550,35250,35250,35300,35250,46
20240306,120400,4939155750,35300,35300,35300,35300,134
20240306,120300,4934425550,35300,35300,35300,35250,184
20240306,120200,4927934400,35300,35300,35350,35300,388
20240306,120100,4914235350,35300,35250,35300,35250,197
20240306,120000,4907282850,35250,35300,35300,35250,767
20240306,115900,4880208450,35300,35200,35300,35200,291
20240306,115800,4869949100,35250,35250,35250,35200,150
20240306,115700,4864663900,35200,35250,35250,35200,111
20240306,115600,4860753650,35200,35250,35250,35200,655
20240306,115500,4837671350,35250,35150,35250,35150,851
20240306,115400,4807707650,35150,35250,35250,35150,119
20240306,115300,4803523850,35250,35250,35250,35200,86
20240306,115200,4800492850,35250,35150,35250,35150,665
20240306,115100,4777086200,35200,35200,35250,35150,215
20240306,115000,4769518250,35200,35250,35250,35150,633
20240306,114900,4747223400,35250,35200,35300,35200,396
20240306,114800,4733260250,35200,35300,35300,35200,543
20240306,114700,4714133950,35250,35250,35300,35200,823
20240306,114600,4685115850,35250,35300,35300,35250,43
20240306,114500,4683598000,35300,35300,35300,35250,339
20240306,114400,4671632350,35350,35250,35400,35250,1445
20240306,114300,4620578050,35300,35300,35300,35300,165
20240306,114200,4614753550,35300,35150,35300,35150,1470
20240306,114100,4562976350,35150,35150,35200,35150,115
20240306,114000,4558929950,35200,35200,35200,35150,367
20240306,113900,4546029350,35200,35100,35200,35050,1624
20240306,113800,4488971150,35100,35100,35100,35100,115
20240306,113700,4484934650,35150,35000,35150,35000,976
20240306,113600,4450682150,35000,35050,35100,35000,202
20240306,113500,4443603050,35050,35050,35100,35050,201
20240306,113400,4436549750,35050,35000,35050,35000,73
20240306,113300,4433992750,35050,35050,35050,35000,148
20240306,113200,4428807650,35050,35100,35100,35050,90
20240306,113100,4425651250,35050,35050,35100,35000,239
20240306,113000,4417274450,35050,35050,35100,35050,17
20240306,112900,4416677900,35050,35000,35100,35000,316
20240306,112800,4405602850,35050,35050,35050,35000,212
20240306,112700,4398179450,35050,35000,35050,35000,158
20240306,112600,4392643600,35000,35000,35000,35000,928
20240306,112500,4360163600,35000,35000,35050,35000,254
20240306,112400,4351266250,35050,35000,35050,35000,39
20240306,112300,4349900750,35000,35000,35050,35000,216
20240306,112200,4342334200,35000,35000,35000,35000,150
20240306,112100,4337084200,35000,35000,35000,34950,769
20240306,112000,4310174500,35000,34950,35000,34900,62
20240306,111900,4308008900,35000,34900,35000,34900,257
20240306,111800,4299032600,34900,34800,34900,34800,1929
20240306,111700,4231833650,34750,34800,34800,34750,194
20240306,111600,4225087250,34750,34650,34800,34650,2637
20240306,111500,4133513850,34650,34650,34700,34650,125
20240306,111400,4129179800,34700,34650,34700,34650,1346
20240306,111300,4082531750,34700,34650,34700,34650,248
20240306,111200,4073938100,34750,34700,34750,34600,5254
20240306,111100,3891779300,34700,34700,34750,34700,235
20240306,111000,3883622700,34750,34750,34750,34700,407
20240306,110900,3869480650,34700,34700,34750,34650,1519
20240306,110800,3816771950,34700,34850,34850,34700,705
20240306,110700,3792266550,34850,34850,34900,34700,14436
20240306,110600,3290827800,34850,34850,34900,34850,892
20240306,110500,3259736200,34900,34900,34950,34850,216
20240306,110400,3252205250,34900,34900,34900,34850,389
20240306,110300,3238630650,34850,34950,34950,34850,653
20240306,110200,3215854150,34900,34900,34950,34850,412
20240306,110100,3201478450,34900,34900,34950,34900,508
20240306,110000,3183745450,34950,34950,34950,34950,307
20240306,105900,3173015800,34900,34950,34950,34900,965
20240306,105800,3139312800,34950,35000,35000,34950,939
20240306,105700,3106484450,34950,35000,35000,34950,230
20240306,105600,3098437900,35000,34850,35000,34850,5139
20240306,105500,2918822550,34900,34900,34900,34850,440
20240306,105400,2903466600,34950,34950,34950,34900,640
20240306,105300,2881126550,34950,34900,34950,34900,471
20240306,105200,2864681850,34900,34900,34950,34900,871
20240306,105100,2834283650,34900,34900,34950,34900,641
20240306,105000,2811912200,34900,34900,34950,34900,233
20240306,104900,2803779050,34900,34900,34900,34900,726
20240306,104800,2778441650,34900,34900,34950,34850,252
20240306,104700,2769646700,34900,34850,34900,34850,941
20240306,104600,2736811100,34900,34800,34900,34800,2101
20240306,104500,2663529700,34800,34850,34900,34800,3209
20240306,104400,2551701900,34850,34950,34950,34850,2507
20240306,104300,2464209100,34950,35000,35050,34900,7112
20240306,104200,2215451750,35000,35050,35100,35000,3755
20240306,104100,2083908450,35100,35100,35100,35050,1890
20240306,104000,2017598950,35150,35150,35200,35100,8074
20240306,103900,1733846900,35200,35200,35200,35150,92
20240306,103800,1730611500,35150,35200,35200,35150,597
20240306,103700,1709626050,35200,35200,35200,35200,3169
20240306,103600,1598077250,35250,35200,35250,35200,41
20240306,103500,1596632900,35200,35200,35250,35200,69
20240306,103400,1594203850,35200,35200,35200,35200,338
20240306,103300,1582306250,35200,35200,35250,35200,51
20240306,103200,1580509900,35200,35200,35250,35200,423
20240306,103100,1565620250,35200,35250,35250,35200,257
20240306,103000,1556571150,35250,35250,35250,35200,44
20240306,102900,1555020400,35250,35250,35250,35200,423
20240306,102800,1540112350,35250,35300,35300,35250,1096
20240306,102700,1501477400,35300,35300,35300,35250,101
20240306,102600,1497912850,35250,35250,35300,35250,97
20240306,102500,1494492500,35250,35300,35300,35250,85
20240306,102400,1491495750,35300,35250,35300,35250,543
20240306,102300,1472341850,35250,35300,35300,35250,84
20240306,102200,1469379400,35250,35250,35250,35250,99
20240306,102100,1465889650,35250,35250,35250,35250,66
20240306,102000,1463563150,35250,35300,35300,35250,80
20240306,101900,1460742200,35300,35250,35300,35250,88
20240306,101800,1457638800,35250,35300,35300,35250,78
20240306,101700,1454889050,35250,35250,35250,35250,1497
20240306,101600,1402119800,35250,35250,35250,35200,226
20240306,101500,1394153950,35250,35200,35250,35200,369
20240306,101400,1381151850,35200,35250,35250,35200,2502
20240306,101300,1293065700,35250,35200,35250,35200,94
20240306,101200,1289756100,35200,35200,35250,35200,126
20240306,101100,1285318150,35250,35200,35250,35200,135
20240306,101000,1280563200,35250,35200,35250,35200,161
20240306,100900,1274889550,35200,35250,35250,35200,1118
20240306,100800,1235480700,35250,35250,35300,35250,456
20240306,100700,1219406450,35250,35250,35250,35250,1415
20240306,100600,1169527700,35250,35250,35300,35250,538
20240306,100500,1150553150,35300,35250,35300,35250,175
20240306,100400,1144377900,35300,35250,35300,35250,63
20240306,100300,1142156500,35250,35200,35250,35200,374
20240306,100200,1128976050,35200,35250,35250,35200,1255
20240306,100100,1084744100,35250,35300,35350,35200,2040
20240306,100000,1012787700,35300,35300,35350,35300,153
20240306,095900,1007386550,35300,35300,35300,35300,407
20240306,095800,993019450,35300,35350,35350,35300,77
20240306,095700,990300100,35300,35350,35350,35300,67
20240306,095600,987934750,35300,35300,35300,35300,64
20240306,095500,985675550,35350,35350,35350,35300,34
20240306,095400,984473900,35350,35300,35350,35300,118
20240306,095300,980306350,35300,35300,35350,35300,471
20240306,095200,963660150,35300,35300,35300,35300,74
20240306,095100,961047950,35300,35300,35300,35300,1115
20240306,095000,921688450,35300,35300,35350,35250,1273
20240306,094900,876764600,35300,35300,35350,35300,33
20240306,094800,875599450,35300,35350,35350,35300,1656
20240306,094700,817071500,35400,35350,35400,35350,278
20240306,094600,807241500,35300,35350,35400,35300,754
20240306,094500,780597700,35350,35400,35400,35350,976
20240306,094400,746051250,35350,35400,35400,35350,222
20240306,094300,738203050,35350,35350,35400,35350,95
20240306,094200,734844750,35350,35400,35400,35350,77
20240306,094100,732122700,35400,35400,35400,35350,52
20240306,094000,730282150,35400,35350,35400,35300,191
20240306,093900,723532350,35350,35400,35400,35300,273
20240306,093800,713882300,35350,35350,35400,35350,469
20240306,093700,697301750,35350,35350,35350,35350,213
20240306,093600,689772200,35350,35350,35350,35300,636
20240306,093500,667290200,35400,35500,35500,35350,3240
20240306,093400,552546050,35500,35500,35550,35500,360
20240306,093300,539765800,35500,35500,35500,35500,541
20240306,093200,520560300,35500,35500,35500,35450,264
20240306,093100,511190650,35450,35500,35500,35450,155
20240306,093000,505693300,35500,35500,35550,35450,369
20240306,092900,492593600,35500,35500,35550,35500,823
20240306,092800,463377050,35500,35500,35550,35500,465
20240306,092700,446869100,35500,35550,35550,35500,147
20240306,092600,441650500,35500,35550,35550,35500,128
20240306,092500,437105400,35550,35600,35600,35550,883
20240306,092400,405714600,35550,35600,35600,35550,85
20240306,092300,402691900,35600,35600,35600,35600,269
20240306,092200,393115500,35650,35650,35650,35600,87
20240306,092100,390017450,35600,35700,35700,35600,114
20240306,092000,385956950,35700,35650,35700,35650,267
20240306,091900,376435550,35700,35650,35700,35650,21
20240306,091800,375686500,35650,35700,35700,35650,48
20240306,091700,373974450,35700,35700,35700,35700,31
20240306,091600,372867750,35750,35750,35800,35700,864
20240306,091500,341974250,35750,35550,35750,35550,1248
20240306,091400,297534550,35600,35550,35600,35550,169
20240306,091300,291525950,35550,35550,35600,35550,514
20240306,091200,273252550,35550,35650,35650,35550,192
20240306,091100,266417800,35650,35600,35650,35550,902
20240306,091000,234311550,35600,35650,35650,35600,134
20240306,090900,229539400,35650,35650,35700,35600,566
20240306,090800,209367750,35650,35750,35750,35600,1589
20240306,090700,152661800,35750,35750,35750,35700,667
20240306,090600,128823750,35800,35750,35800,35750,140
20240306,090500,123816800,35750,35800,35800,35750,19
20240306,090400,123137250,35750,35850,35900,35750,269
20240306,090300,113503100,35850,35750,35850,35700,292
20240306,090200,103061450,35750,35700,35750,35700,475
20240306,090100,86096750,35750,35950,36000,35700,1437
20240306,090000,34634100,36000,36000,36150,36000,961