KissMeData/272210/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,205400,32230175530,17940,17940,17940,17940,21976
20240308,205300,32230175530,17940,17940,17940,17940,0
20240308,205200,32230175530,17940,17940,17940,17940,0
20240308,205100,32230175530,17940,17940,17940,17940,0
20240308,205000,32230175530,17940,17940,17940,17940,0
20240308,204900,32230175530,17940,17940,17940,17940,0
20240308,204800,32230175530,17940,17940,17940,17940,0
20240308,204700,32230175530,17940,17940,17940,17940,0
20240308,204600,32230175530,17940,17940,17940,17940,0
20240308,204500,32230175530,17940,17940,17940,17940,0
20240308,204400,32230175530,17940,17940,17940,17940,0
20240308,204300,32230175530,17940,17940,17940,17940,0
20240308,204200,32230175530,17940,17940,17940,17940,0
20240308,204100,32230175530,17940,17940,17940,17940,0
20240308,204000,32230175530,17940,17940,17940,17940,0
20240308,203900,32230175530,17940,17940,17940,17940,0
20240308,203800,32230175530,17940,17940,17940,17940,0
20240308,203700,32230175530,17940,17940,17940,17940,0
20240308,203600,32230175530,17940,17940,17940,17940,0
20240308,203500,32230175530,17940,17940,17940,17940,0
20240308,203400,32230175530,17940,17940,17940,17940,0
20240308,203300,32230175530,17940,17940,17940,17940,0
20240308,203200,32230175530,17940,17940,17940,17940,0
20240308,203100,32230175530,17940,17940,17940,17940,0
20240308,203000,32230175530,17940,17940,17940,17940,0
20240308,202900,32230175530,17940,17940,17940,17940,0
20240308,202800,32230175530,17940,17940,17940,17940,0
20240308,202700,32230175530,17940,17940,17940,17940,0
20240308,202600,32230175530,17940,17940,17940,17940,0
20240308,202500,32230175530,17940,17940,17940,17940,0
20240308,202400,32230175530,17940,17940,17940,17940,21976
20240308,202300,32230175530,17940,17940,17940,17940,0
20240308,202200,32230175530,17940,17940,17940,17940,0
20240308,202100,32230175530,17940,17940,17940,17940,0
20240308,202000,32230175530,17940,17940,17940,17940,0
20240308,201900,32230175530,17940,17940,17940,17940,0
20240308,201800,32230175530,17940,17940,17940,17940,0
20240308,201700,32230175530,17940,17940,17940,17940,0
20240308,201600,32230175530,17940,17940,17940,17940,0
20240308,201500,32230175530,17940,17940,17940,17940,0
20240308,201400,32230175530,17940,17940,17940,17940,0
20240308,201300,32230175530,17940,17940,17940,17940,0
20240308,201200,32230175530,17940,17940,17940,17940,0
20240308,201100,32230175530,17940,17940,17940,17940,0
20240308,201000,32230175530,17940,17940,17940,17940,0
20240308,200900,32230175530,17940,17940,17940,17940,0
20240308,200800,32230175530,17940,17940,17940,17940,0
20240308,200700,32230175530,17940,17940,17940,17940,0
20240308,200600,32230175530,17940,17940,17940,17940,0
20240308,200500,32230175530,17940,17940,17940,17940,0
20240308,200400,32230175530,17940,17940,17940,17940,0
20240308,200300,32230175530,17940,17940,17940,17940,0
20240308,200200,32230175530,17940,17940,17940,17940,0
20240308,200100,32230175530,17940,17940,17940,17940,0
20240308,200000,32230175530,17940,17940,17940,17940,0
20240308,195900,32230175530,17940,17940,17940,17940,0
20240308,195800,32230175530,17940,17940,17940,17940,0
20240308,195700,32230175530,17940,17940,17940,17940,0
20240308,195600,32230175530,17940,17940,17940,17940,0
20240308,195500,32230175530,17940,17940,17940,17940,0
20240308,195400,32230175530,17940,17940,17940,17940,21976
20240308,195300,32230175530,17940,17940,17940,17940,0
20240308,195200,32230175530,17940,17940,17940,17940,0
20240308,195100,32230175530,17940,17940,17940,17940,0
20240308,195000,32230175530,17940,17940,17940,17940,0
20240308,194900,32230175530,17940,17940,17940,17940,0
20240308,194800,32230175530,17940,17940,17940,17940,0
20240308,194700,32230175530,17940,17940,17940,17940,0
20240308,194600,32230175530,17940,17940,17940,17940,0
20240308,194500,32230175530,17940,17940,17940,17940,0
20240308,194400,32230175530,17940,17940,17940,17940,0
20240308,194300,32230175530,17940,17940,17940,17940,0
20240308,194200,32230175530,17940,17940,17940,17940,0
20240308,194100,32230175530,17940,17940,17940,17940,0
20240308,194000,32230175530,17940,17940,17940,17940,0
20240308,193900,32230175530,17940,17940,17940,17940,0
20240308,193800,32230175530,17940,17940,17940,17940,0
20240308,193700,32230175530,17940,17940,17940,17940,0
20240308,193600,32230175530,17940,17940,17940,17940,0
20240308,193500,32230175530,17940,17940,17940,17940,0
20240308,193400,32230175530,17940,17940,17940,17940,0
20240308,193300,32230175530,17940,17940,17940,17940,0
20240308,193200,32230175530,17940,17940,17940,17940,0
20240308,193100,32230175530,17940,17940,17940,17940,0
20240308,193000,32230175530,17940,17940,17940,17940,0
20240308,192900,32230175530,17940,17940,17940,17940,0
20240308,192800,32230175530,17940,17940,17940,17940,0
20240308,192700,32230175530,17940,17940,17940,17940,0
20240308,192600,32230175530,17940,17940,17940,17940,0
20240308,192500,32230175530,17940,17940,17940,17940,0
20240308,192400,32230175530,17940,17940,17940,17940,21976
20240308,192300,32230175530,17940,17940,17940,17940,0
20240308,192200,32230175530,17940,17940,17940,17940,0
20240308,192100,32230175530,17940,17940,17940,17940,0
20240308,192000,32230175530,17940,17940,17940,17940,0
20240308,191900,32230175530,17940,17940,17940,17940,0
20240308,191800,32230175530,17940,17940,17940,17940,0
20240308,191700,32230175530,17940,17940,17940,17940,0
20240308,191600,32230175530,17940,17940,17940,17940,0
20240308,191500,32230175530,17940,17940,17940,17940,0
20240308,191400,32230175530,17940,17940,17940,17940,0
20240308,191300,32230175530,17940,17940,17940,17940,0
20240308,191200,32230175530,17940,17940,17940,17940,0
20240308,191100,32230175530,17940,17940,17940,17940,0
20240308,191000,32230175530,17940,17940,17940,17940,0
20240308,190900,32230175530,17940,17940,17940,17940,0
20240308,190800,32230175530,17940,17940,17940,17940,0
20240308,190700,32230175530,17940,17940,17940,17940,0
20240308,190600,32230175530,17940,17940,17940,17940,0
20240308,190500,32230175530,17940,17940,17940,17940,0
20240308,190400,32230175530,17940,17940,17940,17940,0
20240308,190300,32230175530,17940,17940,17940,17940,0
20240308,190200,32230175530,17940,17940,17940,17940,0
20240308,190100,32230175530,17940,17940,17940,17940,0
20240308,190000,32230175530,17940,17940,17940,17940,0
20240308,185900,32230175530,17940,17940,17940,17940,0
20240308,185800,32230175530,17940,17940,17940,17940,0
20240308,185700,32230175530,17940,17940,17940,17940,0
20240308,185600,32230175530,17940,17940,17940,17940,0
20240308,185500,32230175530,17940,17940,17940,17940,0
20240308,185400,32230175530,17940,17940,17940,17940,21976
20240308,185300,32230175530,17940,17940,17940,17940,0
20240308,185200,32230175530,17940,17940,17940,17940,0
20240308,185100,32230175530,17940,17940,17940,17940,0
20240308,185000,32230175530,17940,17940,17940,17940,0
20240308,184900,32230175530,17940,17940,17940,17940,0
20240308,184800,32230175530,17940,17940,17940,17940,0
20240308,184700,32230175530,17940,17940,17940,17940,0
20240308,184600,32230175530,17940,17940,17940,17940,0
20240308,184500,32230175530,17940,17940,17940,17940,0
20240308,184400,32230175530,17940,17940,17940,17940,0
20240308,184300,32230175530,17940,17940,17940,17940,0
20240308,184200,32230175530,17940,17940,17940,17940,0
20240308,184100,32230175530,17940,17940,17940,17940,0
20240308,184000,32230175530,17940,17940,17940,17940,0
20240308,183900,32230175530,17940,17940,17940,17940,0
20240308,183800,32230175530,17940,17940,17940,17940,0
20240308,183700,32230175530,17940,17940,17940,17940,0
20240308,183600,32230175530,17940,17940,17940,17940,0
20240308,183500,32230175530,17940,17940,17940,17940,0
20240308,183400,32230175530,17940,17940,17940,17940,0
20240308,183300,32230175530,17940,17940,17940,17940,0
20240308,183200,32230175530,17940,17940,17940,17940,0
20240308,183100,32230175530,17940,17940,17940,17940,0
20240308,183000,32230175530,17940,17940,17940,17940,0
20240308,182900,32230175530,17940,17940,17940,17940,0
20240308,182800,32230175530,17940,17940,17940,17940,0
20240308,182700,32230175530,17940,17940,17940,17940,0
20240308,182600,32230175530,17940,17940,17940,17940,0
20240308,182500,32230175530,17940,17940,17940,17940,0
20240308,182400,32230175530,17940,17940,17940,17940,21976
20240308,182300,32230175530,17940,17940,17940,17940,0
20240308,182200,32230175530,17940,17940,17940,17940,0
20240308,182100,32230175530,17940,17940,17940,17940,0
20240308,182000,32230175530,17940,17940,17940,17940,0
20240308,181900,32230175530,17940,17940,17940,17940,0
20240308,181800,32230175530,17940,17940,17940,17940,0
20240308,181700,32230175530,17940,17940,17940,17940,0
20240308,181600,32230175530,17940,17940,17940,17940,0
20240308,181500,32230175530,17940,17940,17940,17940,0
20240308,181400,32230175530,17940,17940,17940,17940,0
20240308,181300,32230175530,17940,17940,17940,17940,0
20240308,181200,32230175530,17940,17940,17940,17940,0
20240308,181100,32230175530,17940,17940,17940,17940,0
20240308,181000,32230175530,17940,17940,17940,17940,0
20240308,180900,32230175530,17940,17940,17940,17940,0
20240308,180800,32230175530,17940,17940,17940,17940,0
20240308,180700,32230175530,17940,17940,17940,17940,0
20240308,180600,32230175530,17940,17940,17940,17940,0
20240308,180500,32230175530,17940,17940,17940,17940,0
20240308,180400,32230175530,17940,17940,17940,17940,0
20240308,180300,32230175530,17940,17940,17940,17940,0
20240308,180200,32230175530,17940,17940,17940,17940,0
20240308,180100,32230175530,17940,17940,17940,17940,0
20240308,180000,32230175530,17940,17940,17940,17940,0
20240308,175900,32230175530,17940,17940,17940,17940,0
20240308,175800,32230175530,17940,17940,17940,17940,0
20240308,175700,32230175530,17940,17940,17940,17940,0
20240308,175600,32230175530,17940,17940,17940,17940,0
20240308,175500,32230175530,17940,17940,17940,17940,0
20240308,175400,32230175530,17940,17940,17940,17940,21976
20240308,175300,32230175530,17940,17940,17940,17940,0
20240308,175200,32230175530,17940,17940,17940,17940,0
20240308,175100,32230175530,17940,17940,17940,17940,0
20240308,175000,32230175530,17940,17940,17940,17940,0
20240308,174900,32230175530,17940,17940,17940,17940,0
20240308,174800,32230175530,17940,17940,17940,17940,0
20240308,174700,32230175530,17940,17940,17940,17940,0
20240308,174600,32230175530,17940,17940,17940,17940,0
20240308,174500,32230175530,17940,17940,17940,17940,0
20240308,174400,32230175530,17940,17940,17940,17940,0
20240308,174300,32230175530,17940,17940,17940,17940,0
20240308,174200,32230175530,17940,17940,17940,17940,0
20240308,174100,32230175530,17940,17940,17940,17940,0
20240308,174000,32230175530,17940,17940,17940,17940,0
20240308,173900,32230175530,17940,17940,17940,17940,0
20240308,173800,32230175530,17940,17940,17940,17940,0
20240308,173700,32230175530,17940,17940,17940,17940,0
20240308,173600,32230175530,17940,17940,17940,17940,0
20240308,173500,32230175530,17940,17940,17940,17940,0
20240308,173400,32230175530,17940,17940,17940,17940,0
20240308,173300,32230175530,17940,17940,17940,17940,0
20240308,173200,32230175530,17940,17940,17940,17940,0
20240308,173100,32230175530,17940,17940,17940,17940,0
20240308,173000,32230175530,17940,17940,17940,17940,0
20240308,172900,32230175530,17940,17940,17940,17940,0
20240308,172800,32230175530,17940,17940,17940,17940,0
20240308,172700,32230175530,17940,17940,17940,17940,0
20240308,172600,32230175530,17940,17940,17940,17940,0
20240308,172500,32230175530,17940,17940,17940,17940,0
20240308,172400,32230175530,17940,17940,17940,17940,21976
20240308,172300,32230175530,17940,17940,17940,17940,0
20240308,172200,32230175530,17940,17940,17940,17940,0
20240308,172100,32230175530,17940,17940,17940,17940,0
20240308,172000,32230175530,17940,17940,17940,17940,0
20240308,171900,32230175530,17940,17940,17940,17940,0
20240308,171800,32230175530,17940,17940,17940,17940,0
20240308,171700,32230175530,17940,17940,17940,17940,0
20240308,171600,32230175530,17940,17940,17940,17940,0
20240308,171500,32230175530,17940,17940,17940,17940,0
20240308,171400,32230175530,17940,17940,17940,17940,0
20240308,171300,32230175530,17940,17940,17940,17940,0
20240308,171200,32230175530,17940,17940,17940,17940,0
20240308,171100,32230175530,17940,17940,17940,17940,0
20240308,171000,32230175530,17940,17940,17940,17940,0
20240308,170900,32230175530,17940,17940,17940,17940,0
20240308,170800,32230175530,17940,17940,17940,17940,0
20240308,170700,32230175530,17940,17940,17940,17940,0
20240308,170600,32230175530,17940,17940,17940,17940,0
20240308,170500,32230175530,17940,17940,17940,17940,0
20240308,170400,32230175530,17940,17940,17940,17940,0
20240308,170300,32230175530,17940,17940,17940,17940,0
20240308,170200,32230175530,17940,17940,17940,17940,0
20240308,170100,32230175530,17940,17940,17940,17940,0
20240308,170000,32230175530,17940,17940,17940,17940,0
20240308,165900,32230175530,17940,17940,17940,17940,0
20240308,165800,32230175530,17940,17940,17940,17940,0
20240308,165700,32230175530,17940,17940,17940,17940,0
20240308,165600,32230175530,17940,17940,17940,17940,0
20240308,165500,32230175530,17940,17940,17940,17940,0
20240308,165400,32230175530,17940,17940,17940,17940,21976
20240308,165300,32230175530,17940,17940,17940,17940,0
20240308,165200,32230175530,17940,17940,17940,17940,0
20240308,165100,32230175530,17940,17940,17940,17940,0
20240308,165000,32230175530,17940,17940,17940,17940,0
20240308,164900,32230175530,17940,17940,17940,17940,0
20240308,164800,32230175530,17940,17940,17940,17940,0
20240308,164700,32230175530,17940,17940,17940,17940,0
20240308,164600,32230175530,17940,17940,17940,17940,0
20240308,164500,32230175530,17940,17940,17940,17940,0
20240308,164400,32230175530,17940,17940,17940,17940,0
20240308,164300,32230175530,17940,17940,17940,17940,0
20240308,164200,32230175530,17940,17940,17940,17940,0
20240308,164100,32230175530,17940,17940,17940,17940,0
20240308,164000,32230175530,17940,17940,17940,17940,0
20240308,163900,32230175530,17940,17940,17940,17940,0
20240308,163800,32230175530,17940,17940,17940,17940,0
20240308,163700,32230175530,17940,17940,17940,17940,0
20240308,163600,32230175530,17940,17940,17940,17940,0
20240308,163500,32230175530,17940,17940,17940,17940,0
20240308,163400,32230175530,17940,17940,17940,17940,0
20240308,163300,32230175530,17940,17940,17940,17940,0
20240308,163200,32230175530,17940,17940,17940,17940,0
20240308,163100,32230175530,17940,17940,17940,17940,0
20240308,163000,32230175530,17940,17940,17940,17940,0
20240308,162900,32230175530,17940,17940,17940,17940,0
20240308,162800,32230175530,17940,17940,17940,17940,0
20240308,162700,32230175530,17940,17940,17940,17940,0
20240308,162600,32230175530,17940,17940,17940,17940,0
20240308,162500,32230175530,17940,17940,17940,17940,0
20240308,162400,32230175530,17940,17940,17940,17940,21976
20240308,162300,32230175530,17940,17940,17940,17940,0
20240308,162200,32230175530,17940,17940,17940,17940,0
20240308,162100,32230175530,17940,17940,17940,17940,0
20240308,162000,32230175530,17940,17940,17940,17940,0
20240308,161900,32230175530,17940,17940,17940,17940,0
20240308,161800,32230175530,17940,17940,17940,17940,0
20240308,161700,32230175530,17940,17940,17940,17940,0
20240308,161600,32230175530,17940,17940,17940,17940,0
20240308,161500,32230175530,17940,17940,17940,17940,0
20240308,161400,32230175530,17940,17940,17940,17940,0
20240308,161300,32230175530,17940,17940,17940,17940,0
20240308,161200,32230175530,17940,17940,17940,17940,0
20240308,161100,32230175530,17940,17940,17940,17940,0
20240308,161000,32230175530,17940,17940,17940,17940,0
20240308,160900,32230175530,17940,17940,17940,17940,0
20240308,160800,32230175530,17940,17940,17940,17940,0
20240308,160700,32230175530,17940,17940,17940,17940,0
20240308,160600,32230175530,17940,17940,17940,17940,0
20240308,160500,32230175530,17940,17940,17940,17940,0
20240308,160400,32230175530,17940,17940,17940,17940,0
20240308,160300,32230175530,17940,17940,17940,17940,0
20240308,160200,32230175530,17940,17940,17940,17940,0
20240308,160100,32230175530,17940,17940,17940,17940,0
20240308,160000,32230175530,17940,17940,17940,17940,0
20240308,155900,32230175530,17940,17940,17940,17940,0
20240308,155800,32230175530,17940,17940,17940,17940,0
20240308,155700,32230175530,17940,17940,17940,17940,0
20240308,155600,32230175530,17940,17940,17940,17940,0
20240308,155500,32230175530,17940,17940,17940,17940,0
20240308,155400,32230175530,17940,17940,17940,17940,21976
20240308,155300,32230175530,17940,17940,17940,17940,0
20240308,155200,32230175530,17940,17940,17940,17940,0
20240308,155100,32230175530,17940,17940,17940,17940,0
20240308,155000,32230175530,17940,17940,17940,17940,0
20240308,154900,32230175530,17940,17940,17940,17940,0
20240308,154800,32230175530,17940,17940,17940,17940,0
20240308,154700,32230175530,17940,17940,17940,17940,0
20240308,154600,32230175530,17940,17940,17940,17940,0
20240308,154500,32230175530,17940,17940,17940,17940,0
20240308,154400,32230175530,17940,17940,17940,17940,0
20240308,154300,32230175530,17940,17940,17940,17940,0
20240308,154200,32230175530,17940,17940,17940,17940,0
20240308,154100,32230175530,17940,17940,17940,17940,0
20240308,154000,32230175530,17940,17940,17940,17940,0
20240308,153900,32230175530,17940,17940,17940,17940,0
20240308,153800,32230175530,17940,17940,17940,17940,0
20240308,153700,32230175530,17940,17940,17940,17940,0
20240308,153600,32230175530,17940,17940,17940,17940,0
20240308,153500,32230175530,17940,17940,17940,17940,0
20240308,153400,32230175530,17940,17940,17940,17940,0
20240308,153300,32230175530,17940,17940,17940,17940,0
20240308,153200,32230175530,17940,17940,17940,17940,0
20240308,153100,32230175530,17940,17940,17940,17940,0
20240308,153000,32230175530,17940,17940,17940,17940,21976
20240308,152900,31835926090,17940,17940,17940,17940,0
20240308,152800,31835926090,17940,17940,17940,17940,0
20240308,152700,31835926090,17940,17940,17940,17940,0
20240308,152600,31835926090,17940,17940,17940,17940,0
20240308,152500,31835926090,17940,17940,17940,17940,0
20240308,152400,31835926090,17940,17940,17940,17940,0
20240308,152300,31835926090,17940,17940,17940,17940,0
20240308,152200,31835926090,17940,17940,17940,17940,0
20240308,152100,31835926090,17940,17940,17940,17940,0
20240308,152000,31835926090,17940,17940,17940,17940,0
20240308,151900,31835926090,17940,17930,17950,17920,14380
20240308,151800,31578022890,17930,17940,17940,17920,3764
20240308,151700,31510527970,17930,17930,17940,17920,3880
20240308,151600,31440958090,17930,17930,17940,17930,4880
20240308,151500,31353435090,17940,17940,17950,17930,6264
20240308,151400,31241054990,17940,17930,17950,17930,7546
20240308,151300,31105672420,17940,17910,17940,17910,3722
20240308,151200,31038944190,17920,17910,17920,17910,3333
20240308,151100,30979222490,17920,17910,17920,17900,2154
20240308,151000,30940648450,17910,17920,17920,17900,1864
20240308,150900,30907264870,17910,17900,17920,17900,5173
20240308,150800,30814628220,17900,17900,17910,17890,1902
20240308,150700,30780582200,17900,17900,17900,17890,1801
20240308,150600,30748356600,17890,17880,17900,17880,2344
20240308,150500,30706420400,17890,17890,17890,17870,1451
20240308,150400,30680470940,17900,17890,17900,17870,2362
20240308,150300,30638219490,17870,17890,17900,17870,2777
20240308,150200,30588556640,17890,17890,17900,17880,1475
20240308,150100,30562172890,17890,17880,17900,17870,1487
20240308,150000,30535577100,17880,17900,17910,17870,1859
20240308,145900,30502324290,17890,17910,17910,17890,2167
20240308,145800,30463541170,17900,17900,17900,17890,2094
20240308,145700,30426070910,17860,17880,17900,17860,2335
20240308,145600,30384311770,17870,17870,17890,17870,1692
20240308,145500,30354067320,17870,17880,17890,17870,2820
20240308,145400,30303656620,17880,17890,17900,17870,3552
20240308,145300,30240127440,17890,17890,17900,17880,3032
20240308,145200,30185877170,17890,17900,17910,17870,1821
20240308,145100,30153300030,17890,17910,17910,17850,6422
20240308,145000,30038507030,17900,17910,17910,17890,1643
20240308,144900,30009088050,17910,17890,17910,17880,3114
20240308,144800,29953373590,17890,17900,17910,17890,2481
20240308,144700,29908962760,17900,17930,17940,17900,3779
20240308,144600,29841238810,17930,17940,17940,17920,1953
20240308,144500,29806223380,17920,17920,17930,17900,2974
20240308,144400,29752919500,17920,17910,17930,17900,3983
20240308,144300,29681565970,17900,17870,17910,17870,4585
20240308,144200,29599549420,17870,17870,17880,17860,2157
20240308,144100,29561002520,17870,17860,17870,17850,2772
20240308,144000,29511486720,17860,17860,17870,17850,2723
20240308,143900,29462851920,17860,17860,17870,17850,1648
20240308,143800,29433414060,17860,17840,17860,17840,1908
20240308,143700,29399354260,17850,17850,17850,17830,2265
20240308,143600,29358945190,17830,17840,17850,17830,2020
20240308,143500,29322912360,17840,17860,17860,17830,2037
20240308,143400,29286561620,17860,17870,17880,17860,2024
20240308,143300,29250402140,17880,17830,17880,17830,11441
20240308,143200,29046106400,17840,17840,17840,17830,2738
20240308,143100,28997266750,17840,17810,17840,17810,6006
20240308,143000,28890229160,17800,17810,17820,17800,4008
20240308,142900,28818850500,17820,17810,17820,17810,2121
20240308,142800,28781060860,17810,17810,17820,17800,2043
20240308,142700,28744675150,17810,17810,17820,17800,1151
20240308,142600,28724178150,17810,17800,17810,17800,1733
20240308,142500,28693325190,17800,17790,17800,17790,1150
20240308,142400,28672859990,17790,17780,17790,17770,2568
20240308,142300,28627188120,17770,17770,17790,17770,1739
20240308,142200,28596271030,17780,17770,17780,17770,3373
20240308,142100,28536317610,17780,17770,17780,17760,2090
20240308,142000,28499176250,17770,17770,17770,17750,1215
20240308,141900,28477592150,17760,17760,17770,17760,947
20240308,141800,28460769840,17770,17770,17770,17750,1742
20240308,141700,28429828500,17760,17750,17760,17750,2902
20240308,141600,28378294480,17760,17780,17780,17740,11681
20240308,141500,28170887370,17780,17780,17790,17770,1344
20240308,141400,28146994490,17780,17760,17790,17760,2742
20240308,141300,28098264900,17750,17770,17780,17750,1439
20240308,141200,28072698440,17760,17750,17780,17750,2348
20240308,141100,28030993880,17760,17760,17760,17750,1128
20240308,141000,28010967050,17750,17750,17760,17740,2292
20240308,140900,27970294540,17750,17770,17770,17740,3924
20240308,140800,27900628620,17760,17750,17770,17750,2291
20240308,140700,27859940770,17760,17780,17790,17750,4419
20240308,140600,27781423720,17780,17800,17800,17780,1409
20240308,140500,27756354900,17800,17800,17800,17790,1337
20240308,140400,27732560770,17810,17810,17810,17800,1008
20240308,140300,27714613950,17810,17800,17810,17800,1257
20240308,140200,27692232290,17800,17790,17810,17780,1478
20240308,140100,27665936830,17790,17800,17810,17780,2398
20240308,140000,27623255990,17800,17820,17830,17800,1154
20240308,135900,27602696620,17820,17840,17850,17810,2550
20240308,135800,27557240460,17840,17840,17850,17820,1357
20240308,135700,27533036190,17840,17830,17840,17830,1515
20240308,135600,27506015480,17830,17840,17840,17820,2664
20240308,135500,27458517050,17840,17810,17840,17810,3574
20240308,135400,27394780970,17810,17800,17820,17800,973
20240308,135300,27377455330,17800,17770,17800,17770,2759
20240308,135200,27328372670,17770,17750,17770,17750,2703
20240308,135100,27280364260,17750,17750,17760,17740,1652
20240308,135000,27251041770,17740,17740,17760,17730,2995
20240308,134900,27197890940,17750,17740,17750,17740,1618
20240308,134800,27169185260,17740,17740,17740,17730,800
20240308,134700,27154997370,17740,17750,17760,17730,1804
20240308,134600,27122988470,17750,17740,17750,17740,2209
20240308,134500,27083791580,17740,17740,17750,17730,2949
20240308,134400,27031476660,17740,17720,17740,17720,4430
20240308,134300,26952933540,17720,17720,17730,17700,4411
20240308,134200,26874784850,17710,17710,17730,17700,2682
20240308,134100,26827276540,17710,17720,17730,17710,2856
20240308,134000,26776662710,17720,17710,17730,17710,1414
20240308,133900,26751606420,17710,17720,17720,17700,12604
20240308,133800,26528453950,17720,17720,17730,17720,1758
20240308,133700,26497302110,17730,17730,17740,17720,2244
20240308,133600,26457523530,17740,17740,17740,17710,2187
20240308,133500,26418748950,17730,17720,17740,17690,27815
20240308,133400,25926345800,17730,17750,17750,17710,11389
20240308,133300,25724543410,17740,17720,17740,17720,1719
20240308,133200,25694071660,17720,17720,17730,17710,1605
20240308,133100,25665630240,17740,17740,17740,17710,6001
20240308,133000,25559264890,17750,17740,17750,17740,1396
20240308,132900,25534492600,17740,17750,17760,17740,1845
20240308,132800,25501746480,17750,17740,17750,17730,2626
20240308,132700,25455167220,17740,17740,17740,17730,1906
20240308,132600,25421369510,17740,17730,17740,17720,4877
20240308,132500,25334913600,17730,17750,17760,17730,11222
20240308,132400,25135831950,17750,17770,17780,17750,7504
20240308,132300,25002523420,17780,17780,17790,17770,4331
20240308,132200,24925525230,17780,17800,17800,17780,1997
20240308,132100,24890001880,17790,17810,17830,17790,3072
20240308,132000,24835300540,17810,17810,17820,17800,2757
20240308,131900,24786207730,17800,17810,17810,17800,1914
20240308,131800,24752133060,17810,17800,17820,17800,1947
20240308,131700,24717459790,17810,17800,17810,17800,850
20240308,131600,24702328770,17800,17790,17800,17790,5043
20240308,131500,24612568800,17800,17780,17800,17770,4875
20240308,131400,24525879350,17780,17790,17790,17780,1578
20240308,131300,24497821150,17790,17780,17790,17770,2249
20240308,131200,24457840040,17780,17790,17790,17770,3405
20240308,131100,24397298020,17780,17800,17800,17780,1561
20240308,131000,24369533470,17800,17800,17800,17780,2716
20240308,130900,24321220180,17790,17790,17800,17780,2917
20240308,130800,24269338770,17800,17800,17800,17790,3754
20240308,130700,24202536700,17800,17810,17810,17790,2076
20240308,130600,24165594430,17800,17800,17810,17790,2494
20240308,130500,24121201540,17800,17790,17800,17790,1679
20240308,130400,24091323120,17800,17800,17810,17790,1416
20240308,130300,24066123740,17800,17800,17810,17800,1357
20240308,130200,24041968940,17800,17780,17800,17780,4221
20240308,130100,23966885080,17780,17780,17800,17780,2916
20240308,130000,23915016380,17790,17780,17790,17780,2540
20240308,125900,23869842870,17790,17810,17810,17790,21206
20240308,125800,23492407260,17810,17820,17820,17800,28355
20240308,125700,22987334590,17820,17840,17850,17820,8780
20240308,125600,22830797810,17840,17840,17840,17830,4007
20240308,125500,22759323350,17840,17830,17840,17830,2181
20240308,125400,22720417790,17840,17840,17840,17830,1197
20240308,125300,22699072290,17830,17830,17840,17830,688
20240308,125200,22686803750,17840,17830,17840,17830,1038
20240308,125100,22668291380,17840,17840,17840,17830,1954
20240308,125000,22633436870,17840,17830,17840,17830,867
20240308,124900,22617975830,17830,17830,17840,17820,1374
20240308,124800,22593477480,17840,17840,17840,17830,2479
20240308,124700,22549269620,17840,17840,17860,17840,2365
20240308,124600,22507063880,17850,17850,17850,17840,1096
20240308,124500,22487503010,17850,17840,17860,17830,1809
20240308,124400,22455214100,17840,17860,17860,17840,4210
20240308,124300,22380079900,17860,17870,17880,17860,1099
20240308,124200,22360444740,17880,17900,17900,17870,1224
20240308,124100,22338555700,17890,17860,17890,17860,733
20240308,124000,22325458570,17850,17880,17890,17850,4174
20240308,123900,22250870650,17890,17900,17900,17880,3252
20240308,123800,22192664810,17900,17880,17900,17880,5037
20240308,123700,22102513450,17880,17890,17890,17880,369
20240308,123600,22095914890,17880,17870,17890,17870,612
20240308,123500,22084973730,17880,17860,17880,17860,867
20240308,123400,22069485520,17870,17860,17880,17860,923
20240308,123300,22052990870,17860,17870,17870,17860,783
20240308,123200,22039002450,17870,17870,17880,17850,1609
20240308,123100,22010253760,17860,17870,17880,17860,828
20240308,123000,21995460730,17880,17880,17880,17870,652
20240308,122900,21983804850,17880,17900,17900,17820,21441
20240308,122800,21601303800,17900,17870,17900,17870,2807
20240308,122700,21551098890,17870,17880,17890,17870,1337
20240308,122600,21527195540,17890,17860,17890,17850,5480
20240308,122500,21429242630,17860,17860,17860,17850,1698
20240308,122400,21398929250,17860,17860,17870,17860,971
20240308,122300,21381584510,17860,17860,17870,17860,646
20240308,122200,21370043980,17860,17870,17870,17850,1003
20240308,122100,21352133370,17860,17870,17870,17860,656
20240308,122000,21340412820,17860,17860,17870,17850,1229
20240308,121900,21318462650,17860,17870,17870,17840,1518
20240308,121800,21291368580,17870,17850,17870,17840,13147
20240308,121700,21056693390,17850,17860,17860,17850,1834
20240308,121600,21023938460,17860,17880,17880,17860,881
20240308,121500,21008197140,17880,17890,17890,17850,4540
20240308,121400,20927139330,17890,17890,17900,17860,5399
20240308,121300,20830680340,17880,17880,17890,17870,3355
20240308,121200,20770683080,17880,17880,17890,17870,1357
20240308,121100,20746421180,17880,17890,17890,17880,965
20240308,121000,20729164380,17890,17900,17900,17880,611
20240308,120900,20718235070,17900,17890,17900,17870,12498
20240308,120800,20494559170,17900,17900,17900,17880,1018
20240308,120700,20476341800,17910,17900,17910,17890,642
20240308,120600,20464853410,17900,17880,17900,17870,1707
20240308,120500,20434330230,17880,17870,17880,17860,1285
20240308,120400,20411368830,17870,17880,17880,17870,1809
20240308,120300,20379037580,17880,17890,17900,17880,19314
20240308,120200,20033698910,17890,17870,17890,17860,5513
20240308,120100,19935193220,17870,17880,17880,17870,4565
20240308,120000,19853612770,17880,17880,17890,17870,4768
20240308,115900,19768365470,17880,17920,17930,17880,7729
20240308,115800,19630051750,17920,17930,17930,17920,1120
20240308,115700,19609980000,17930,17920,17940,17920,910
20240308,115600,19593659290,17930,17920,17930,17920,189
20240308,115500,19590270750,17930,17920,17940,17910,2580
20240308,115400,19544039970,17920,17920,17930,17910,1923
20240308,115300,19509573110,17920,17920,17920,17910,509
20240308,115200,19500453130,17910,17920,17920,17900,1225
20240308,115100,19478507870,17900,17910,17910,17900,439
20240308,115000,19470645780,17910,17900,17910,17900,488
20240308,114900,19461907660,17900,17900,17900,17880,3769
20240308,114800,19394484180,17900,17900,17900,17890,1293
20240308,114700,19371342680,17900,17880,17900,17880,630
20240308,114600,19360071330,17880,17890,17890,17870,2177
20240308,114500,19321161880,17890,17880,17890,17870,1161
20240308,114400,19300402760,17880,17880,17900,17880,1459
20240308,114300,19274307520,17880,17890,17890,17880,945
20240308,114200,19257410670,17890,17870,17890,17870,10523
20240308,114100,19069344960,17870,17880,17890,17870,1532
20240308,114000,19041947730,17880,17880,17900,17870,2626
20240308,113900,18994988510,17890,17890,17890,17880,4664
20240308,113800,18911590210,17890,17890,17900,17880,2502
20240308,113700,18866830990,17900,17900,17910,17890,1354
20240308,113600,18842602870,17910,17890,17910,17890,3165
20240308,113500,18785969190,17890,17910,17910,17890,3429
20240308,113400,18724612740,17900,17890,17920,17890,2662
20240308,113300,18676968330,17900,17920,17920,17890,5204
20240308,113200,18583827130,17910,17910,17920,17910,1441
20240308,113100,18558018570,17920,17930,17930,17910,4871
20240308,113000,18470754400,17920,17930,17940,17920,2039
20240308,112900,18434202430,17930,17940,17960,17930,1052
20240308,112800,18415332290,17960,17960,17970,17940,1741
20240308,112700,18384075200,17970,17980,17980,17960,455
20240308,112600,18375897510,17960,17970,17980,17960,1223
20240308,112500,18353922740,17980,17970,17980,17970,856
20240308,112400,18338535740,17970,17980,17980,17970,721
20240308,112300,18325577070,17980,17970,17980,17970,1255
20240308,112200,18303018180,17970,17990,17990,17970,3154
20240308,112100,18246314120,17990,17990,18000,17980,1453
20240308,112000,18220171060,17980,17990,18000,17980,1903
20240308,111900,18185932500,17990,18000,18010,17990,970
20240308,111800,18168474350,18010,18000,18010,17990,2473
20240308,111700,18123957580,18000,17990,18000,17990,1522
20240308,111600,18096563010,17990,17990,18000,17990,711
20240308,111500,18083768340,17990,18000,18010,17990,1465
20240308,111400,18057402020,18000,17990,18000,17990,1342
20240308,111300,18033247210,17990,17940,18000,17920,7305
20240308,111200,17902143720,17940,17930,17940,17930,1245
20240308,111100,17879816510,17940,17920,17940,17920,7541
20240308,111000,17744639500,17920,17930,17930,17890,4312
20240308,110900,17667424200,17930,17920,17930,17910,828
20240308,110800,17652585010,17920,17910,17920,17890,8058
20240308,110700,17508319510,17910,17930,17930,17910,5623
20240308,110600,17407546960,17940,17930,17950,17930,833
20240308,110500,17392601320,17940,17940,17950,17930,4044
20240308,110400,17320046810,17950,17940,17950,17940,2365
20240308,110300,17277612600,17950,17950,17950,17940,1588
20240308,110200,17249113960,17950,17930,17950,17930,1911
20240308,110100,17214828870,17950,17920,17960,17920,747
20240308,110000,17201422470,17950,17970,17980,17930,5287
20240308,105900,17106512470,17970,17970,17990,17970,1609
20240308,105800,17077582630,17980,17960,17980,17960,2463
20240308,105700,17033333670,17960,17960,17970,17950,3056
20240308,105600,16978439280,17960,17930,17970,17930,4223
20240308,105500,16902667190,17930,17920,17930,17920,1832
20240308,105400,16869826490,17930,17920,17930,17910,1274
20240308,105300,16846994760,17920,17910,17930,17910,2616
20240308,105200,16800121030,17910,17910,17920,17890,6123
20240308,105100,16690518660,17910,17920,17920,17900,2372
20240308,105000,16648032720,17910,17920,17930,17910,4233
20240308,104900,16572185680,17930,17960,17960,17920,5292
20240308,104800,16477195470,17970,17980,17980,17970,3735
20240308,104700,16410067240,17980,17970,17980,17970,896
20240308,104600,16393959000,17970,17990,17990,17970,1417
20240308,104500,16368480040,17990,18010,18010,17980,1465
20240308,104400,16342112160,18010,18040,18040,18000,13023
20240308,104300,16107411240,18040,18020,18040,18010,1265
20240308,104200,16084618910,18010,18040,18040,18010,3807
20240308,104100,16015993160,18040,18040,18050,18030,1431
20240308,104000,15990182160,18050,18050,18060,18030,2818
20240308,103900,15939320290,18050,18040,18080,18040,6695
20240308,103800,15818419280,18050,17990,18050,17980,16335
20240308,103700,15524303890,17990,17970,17990,17960,4174
20240308,103600,15449281820,17970,17970,17980,17960,1464
20240308,103500,15422974240,17980,17980,17990,17960,897
20240308,103400,15406848200,17990,17930,17990,17920,8745
20240308,103300,15249720480,17920,17960,17960,17870,6255
20240308,103200,15137674430,17950,17900,17950,17890,2780
20240308,103100,15087812960,17900,17870,17900,17870,2467
20240308,103000,15043699060,17880,17880,17880,17860,5570
20240308,102900,14944183550,17880,17910,17910,17870,8636
20240308,102800,14789645000,17910,17910,17940,17910,6625
20240308,102700,14670953340,17920,17910,17940,17910,6730
20240308,102600,14550350570,17910,17910,17920,17910,4979
20240308,102500,14461149960,17910,17920,17930,17910,648
20240308,102400,14449539080,17920,17930,17950,17920,1337
20240308,102300,14425569280,17940,17940,17940,17920,6321
20240308,102200,14312200020,17930,17940,17940,17930,994
20240308,102100,14294370690,17940,17940,17950,17930,3645
20240308,102000,14228997610,17950,17960,17960,17940,3338
20240308,101900,14169099270,17960,17970,17970,17960,2298
20240308,101800,14127826070,17960,17970,17970,17960,1833
20240308,101700,14094899110,17970,17980,17990,17960,1321
20240308,101600,14071159190,17990,17960,17990,17960,2513
20240308,101500,14025991870,17970,17980,17990,17960,10221
20240308,101400,13842149120,17980,17950,17980,17920,4967
20240308,101300,13753030880,17950,17960,17960,17940,1671
20240308,101200,13723038290,17950,17940,17950,17910,1224
20240308,101100,13701081220,17930,17970,17970,17900,6863
20240308,101000,13577947050,17960,17930,17990,17930,4635
20240308,100900,13494753770,17930,17860,17930,17850,6736
20240308,100800,13374195030,17860,17860,17860,17820,19971
20240308,100700,13017842780,17860,17890,17890,17850,5833
20240308,100600,12913637520,17870,17900,17900,17850,16705
20240308,100500,12614991030,17900,17890,17910,17890,7958
20240308,100400,12472562420,17890,17960,17970,17890,28200
20240308,100300,11967317920,17950,18010,18020,17950,11594
20240308,100200,11758993980,18010,17980,18090,17970,14232
20240308,100100,11502655180,17980,18010,18020,17970,21006
20240308,100000,11124732210,18010,18010,18020,18000,5872
20240308,095900,11018985460,18010,18030,18030,18010,5017
20240308,095800,10928589830,18030,18020,18040,18010,8624
20240308,095700,10773125990,18020,18060,18060,18000,9020
20240308,095600,10610550010,18050,18060,18070,18050,3353
20240308,095500,10550000820,18060,18090,18090,18050,13640
20240308,095400,10303510930,18090,18110,18110,18080,8853
20240308,095300,10143309580,18110,18120,18130,18100,5992
20240308,095200,10034774560,18120,18160,18170,18120,4586
20240308,095100,9951585470,18150,18170,18170,18150,2049
20240308,095000,9914376050,18170,18170,18180,18140,3668
20240308,094900,9847776340,18170,18170,18180,18160,2006
20240308,094800,9811325880,18160,18150,18170,18150,3014
20240308,094700,9756586290,18150,18160,18160,18150,1766
20240308,094600,9724519530,18160,18160,18170,18150,3922
20240308,094500,9653302400,18150,18180,18180,18150,3834
20240308,094400,9583674420,18190,18170,18190,18160,1315
20240308,094300,9559778060,18170,18190,18190,18160,1661
20240308,094200,9529584910,18200,18200,18210,18170,8376
20240308,094100,9377300570,18200,18160,18210,18160,5567
20240308,094000,9276079830,18160,18200,18200,18160,3117
20240308,093900,9219410990,18200,18230,18240,18200,2212
20240308,093800,9179124880,18230,18230,18250,18220,12268
20240308,093700,8955390200,18220,18170,18220,18160,13700
20240308,093600,8706173320,18160,18180,18180,18160,7125
20240308,093500,8576713270,18170,18180,18180,18160,1485
20240308,093400,8549730000,18170,18180,18190,18160,3208
20240308,093300,8491403160,18180,18140,18180,18140,7515
20240308,093200,8354960290,18140,18170,18170,18140,7538
20240308,093100,8218108860,18170,18160,18180,18150,4777
20240308,093000,8131337660,18160,18200,18200,18140,4614
20240308,092900,8047536900,18200,18120,18240,18110,12460
20240308,092800,7821010750,18110,18060,18120,18030,9950
20240308,092700,7641057330,18060,18000,18090,18000,3342
20240308,092600,7580705030,18050,18000,18050,17960,19375
20240308,092500,7232171190,18000,18070,18100,18000,27135
20240308,092400,6743231930,18110,18050,18130,18030,14858
20240308,092300,6474744640,18050,18190,18190,18050,32820
20240308,092200,5880547420,18190,18170,18190,18130,5479
20240308,092100,5780974870,18170,18110,18170,18110,8909
20240308,092000,5619283490,18140,18100,18150,18100,7940
20240308,091900,5475422740,18100,18070,18110,18060,10719
20240308,091800,5281609660,18070,18090,18120,18060,10672
20240308,091700,5088585160,18090,18120,18130,18090,14846
20240308,091600,4819674260,18120,18160,18170,18120,15768
20240308,091500,4533586100,18170,18170,18180,18160,9806
20240308,091400,4355437450,18170,18140,18200,18130,7794
20240308,091300,4213957060,18140,18210,18220,18130,22054
20240308,091200,3813279880,18210,18240,18250,18200,5629
20240308,091100,3710675300,18230,18210,18240,18190,3810
20240308,091000,3641288500,18190,18160,18210,18140,11365
20240308,090900,3434721790,18160,18180,18200,18140,16208
20240308,090800,3140518580,18180,18180,18230,18140,17080
20240308,090700,2830344990,18180,18170,18190,18080,20890
20240308,090600,2451527410,18170,18270,18270,18160,16412
20240308,090500,2152646360,18240,18220,18290,18170,12724
20240308,090400,1920909040,18220,18260,18260,18220,11962
20240308,090300,1702775130,18260,18320,18320,18250,13560
20240308,090200,1454990290,18270,18300,18330,18250,31671
20240308,090100,876009590,18360,18420,18440,18290,26230
20240308,090000,394043440,18420,18270,18440,18270,21143