KissMeData/029480/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,191100,6995222315,3850,3850,3850,3850,12262
20240304,191000,6995222315,3850,3850,3850,3850,0
20240304,190900,6995222315,3850,3850,3850,3850,0
20240304,190800,6995222315,3850,3850,3850,3850,0
20240304,190700,6995222315,3850,3850,3850,3850,0
20240304,190600,6995222315,3850,3850,3850,3850,0
20240304,190500,6995222315,3850,3850,3850,3850,0
20240304,190400,6995222315,3850,3850,3850,3850,0
20240304,190300,6995222315,3850,3850,3850,3850,0
20240304,190200,6995222315,3850,3850,3850,3850,0
20240304,190100,6995222315,3850,3850,3850,3850,0
20240304,190000,6995222315,3850,3850,3850,3850,0
20240304,185900,6995222315,3850,3850,3850,3850,0
20240304,185800,6995222315,3850,3850,3850,3850,0
20240304,185700,6995222315,3850,3850,3850,3850,0
20240304,185600,6995222315,3850,3850,3850,3850,0
20240304,185500,6995222315,3850,3850,3850,3850,0
20240304,185400,6995222315,3850,3850,3850,3850,0
20240304,185300,6995222315,3850,3850,3850,3850,0
20240304,185200,6995222315,3850,3850,3850,3850,0
20240304,185100,6995222315,3850,3850,3850,3850,0
20240304,185000,6995222315,3850,3850,3850,3850,0
20240304,184900,6995222315,3850,3850,3850,3850,0
20240304,184800,6995222315,3850,3850,3850,3850,0
20240304,184700,6995222315,3850,3850,3850,3850,0
20240304,184600,6995222315,3850,3850,3850,3850,0
20240304,184500,6995222315,3850,3850,3850,3850,0
20240304,184400,6995222315,3850,3850,3850,3850,0
20240304,184300,6995222315,3850,3850,3850,3850,0
20240304,184200,6995222315,3850,3850,3850,3850,0
20240304,184100,6995222315,3850,3850,3850,3850,12262
20240304,184000,6995222315,3850,3850,3850,3850,0
20240304,183900,6995222315,3850,3850,3850,3850,0
20240304,183800,6995222315,3850,3850,3850,3850,0
20240304,183700,6995222315,3850,3850,3850,3850,0
20240304,183600,6995222315,3850,3850,3850,3850,0
20240304,183500,6995222315,3850,3850,3850,3850,0
20240304,183400,6995222315,3850,3850,3850,3850,0
20240304,183300,6995222315,3850,3850,3850,3850,0
20240304,183200,6995222315,3850,3850,3850,3850,0
20240304,183100,6995222315,3850,3850,3850,3850,0
20240304,183000,6995222315,3850,3850,3850,3850,0
20240304,182900,6995222315,3850,3850,3850,3850,0
20240304,182800,6995222315,3850,3850,3850,3850,0
20240304,182700,6995222315,3850,3850,3850,3850,0
20240304,182600,6995222315,3850,3850,3850,3850,0
20240304,182500,6995222315,3850,3850,3850,3850,0
20240304,182400,6995222315,3850,3850,3850,3850,0
20240304,182300,6995222315,3850,3850,3850,3850,0
20240304,182200,6995222315,3850,3850,3850,3850,0
20240304,182100,6995222315,3850,3850,3850,3850,0
20240304,182000,6995222315,3850,3850,3850,3850,0
20240304,181900,6995222315,3850,3850,3850,3850,0
20240304,181800,6995222315,3850,3850,3850,3850,0
20240304,181700,6995222315,3850,3850,3850,3850,0
20240304,181600,6995222315,3850,3850,3850,3850,0
20240304,181500,6995222315,3850,3850,3850,3850,0
20240304,181400,6995222315,3850,3850,3850,3850,0
20240304,181300,6995222315,3850,3850,3850,3850,0
20240304,181200,6995222315,3850,3850,3850,3850,0
20240304,181100,6995222315,3850,3850,3850,3850,12262
20240304,181000,6995222315,3850,3850,3850,3850,0
20240304,180900,6995222315,3850,3850,3850,3850,0
20240304,180800,6995222315,3850,3850,3850,3850,0
20240304,180700,6995222315,3850,3850,3850,3850,0
20240304,180600,6995222315,3850,3850,3850,3850,0
20240304,180500,6995222315,3850,3850,3850,3850,0
20240304,180400,6995222315,3850,3850,3850,3850,0
20240304,180300,6995222315,3850,3850,3850,3850,0
20240304,180200,6995222315,3850,3850,3850,3850,0
20240304,180100,6995222315,3850,3850,3850,3850,0
20240304,180000,6995222315,3850,3850,3850,3850,0
20240304,175900,6995222315,3850,3850,3850,3850,0
20240304,175800,6995222315,3850,3850,3850,3850,0
20240304,175700,6995222315,3850,3850,3850,3850,0
20240304,175600,6995222315,3850,3850,3850,3850,0
20240304,175500,6995222315,3850,3850,3850,3850,0
20240304,175400,6995222315,3850,3850,3850,3850,0
20240304,175300,6995222315,3850,3850,3850,3850,0
20240304,175200,6995222315,3850,3850,3850,3850,0
20240304,175100,6995222315,3850,3850,3850,3850,0
20240304,175000,6995222315,3850,3850,3850,3850,0
20240304,174900,6995222315,3850,3850,3850,3850,0
20240304,174800,6995222315,3850,3850,3850,3850,0
20240304,174700,6995222315,3850,3850,3850,3850,0
20240304,174600,6995222315,3850,3850,3850,3850,0
20240304,174500,6995222315,3850,3850,3850,3850,0
20240304,174400,6995222315,3850,3850,3850,3850,0
20240304,174300,6995222315,3850,3850,3850,3850,0
20240304,174200,6995222315,3850,3850,3850,3850,0
20240304,174100,6995222315,3850,3850,3850,3850,12262
20240304,174000,6995222315,3850,3850,3850,3850,0
20240304,173900,6995222315,3850,3850,3850,3850,0
20240304,173800,6995222315,3850,3850,3850,3850,0
20240304,173700,6995222315,3850,3850,3850,3850,0
20240304,173600,6995222315,3850,3850,3850,3850,0
20240304,173500,6995222315,3850,3850,3850,3850,0
20240304,173400,6995222315,3850,3850,3850,3850,0
20240304,173300,6995222315,3850,3850,3850,3850,0
20240304,173200,6995222315,3850,3850,3850,3850,0
20240304,173100,6995222315,3850,3850,3850,3850,0
20240304,173000,6995222315,3850,3850,3850,3850,0
20240304,172900,6995222315,3850,3850,3850,3850,0
20240304,172800,6995222315,3850,3850,3850,3850,0
20240304,172700,6995222315,3850,3850,3850,3850,0
20240304,172600,6995222315,3850,3850,3850,3850,0
20240304,172500,6995222315,3850,3850,3850,3850,0
20240304,172400,6995222315,3850,3850,3850,3850,0
20240304,172300,6995222315,3850,3850,3850,3850,0
20240304,172200,6995222315,3850,3850,3850,3850,0
20240304,172100,6995222315,3850,3850,3850,3850,0
20240304,172000,6995222315,3850,3850,3850,3850,0
20240304,171900,6995222315,3850,3850,3850,3850,0
20240304,171800,6995222315,3850,3850,3850,3850,0
20240304,171700,6995222315,3850,3850,3850,3850,0
20240304,171600,6995222315,3850,3850,3850,3850,0
20240304,171500,6995222315,3850,3850,3850,3850,0
20240304,171400,6995222315,3850,3850,3850,3850,0
20240304,171300,6995222315,3850,3850,3850,3850,0
20240304,171200,6995222315,3850,3850,3850,3850,0
20240304,171100,6995222315,3850,3850,3850,3850,12262
20240304,171000,6995222315,3850,3850,3850,3850,0
20240304,170900,6995222315,3850,3850,3850,3850,0
20240304,170800,6995222315,3850,3850,3850,3850,0
20240304,170700,6995222315,3850,3850,3850,3850,0
20240304,170600,6995222315,3850,3850,3850,3850,0
20240304,170500,6995222315,3850,3850,3850,3850,0
20240304,170400,6995222315,3850,3850,3850,3850,0
20240304,170300,6995222315,3850,3850,3850,3850,0
20240304,170200,6995222315,3850,3850,3850,3850,0
20240304,170100,6995222315,3850,3850,3850,3850,0
20240304,170000,6995222315,3850,3850,3850,3850,0
20240304,165900,6995222315,3850,3850,3850,3850,0
20240304,165800,6995222315,3850,3850,3850,3850,0
20240304,165700,6995222315,3850,3850,3850,3850,0
20240304,165600,6995222315,3850,3850,3850,3850,0
20240304,165500,6995222315,3850,3850,3850,3850,0
20240304,165400,6995222315,3850,3850,3850,3850,0
20240304,165300,6995222315,3850,3850,3850,3850,0
20240304,165200,6995222315,3850,3850,3850,3850,0
20240304,165100,6995222315,3850,3850,3850,3850,0
20240304,165000,6995222315,3850,3850,3850,3850,0
20240304,164900,6995222315,3850,3850,3850,3850,0
20240304,164800,6995222315,3850,3850,3850,3850,0
20240304,164700,6995222315,3850,3850,3850,3850,0
20240304,164600,6995222315,3850,3850,3850,3850,0
20240304,164500,6995222315,3850,3850,3850,3850,0
20240304,164400,6995222315,3850,3850,3850,3850,0
20240304,164300,6995222315,3850,3850,3850,3850,0
20240304,164200,6995222315,3850,3850,3850,3850,0
20240304,164100,6995222315,3850,3850,3850,3850,12262
20240304,164000,6995222315,3850,3850,3850,3850,0
20240304,163900,6995222315,3850,3850,3850,3850,0
20240304,163800,6995222315,3850,3850,3850,3850,0
20240304,163700,6995222315,3850,3850,3850,3850,0
20240304,163600,6995222315,3850,3850,3850,3850,0
20240304,163500,6995222315,3850,3850,3850,3850,0
20240304,163400,6995222315,3850,3850,3850,3850,0
20240304,163300,6995222315,3850,3850,3850,3850,0
20240304,163200,6995222315,3850,3850,3850,3850,0
20240304,163100,6995222315,3850,3850,3850,3850,0
20240304,163000,6995222315,3850,3850,3850,3850,0
20240304,162900,6995222315,3850,3850,3850,3850,0
20240304,162800,6995222315,3850,3850,3850,3850,0
20240304,162700,6995222315,3850,3850,3850,3850,0
20240304,162600,6995222315,3850,3850,3850,3850,0
20240304,162500,6995222315,3850,3850,3850,3850,0
20240304,162400,6995222315,3850,3850,3850,3850,0
20240304,162300,6995222315,3850,3850,3850,3850,0
20240304,162200,6995222315,3850,3850,3850,3850,0
20240304,162100,6995222315,3850,3850,3850,3850,0
20240304,162000,6995222315,3850,3850,3850,3850,0
20240304,161900,6995222315,3850,3850,3850,3850,0
20240304,161800,6995222315,3850,3850,3850,3850,0
20240304,161700,6995222315,3850,3850,3850,3850,0
20240304,161600,6995222315,3850,3850,3850,3850,0
20240304,161500,6995222315,3850,3850,3850,3850,0
20240304,161400,6995222315,3850,3850,3850,3850,0
20240304,161300,6995222315,3850,3850,3850,3850,0
20240304,161200,6995222315,3850,3850,3850,3850,0
20240304,161100,6995222315,3850,3850,3850,3850,12262
20240304,161000,6995222315,3850,3850,3850,3850,0
20240304,160900,6995222315,3850,3850,3850,3850,0
20240304,160800,6995222315,3850,3850,3850,3850,0
20240304,160700,6995222315,3850,3850,3850,3850,0
20240304,160600,6995222315,3850,3850,3850,3850,0
20240304,160500,6995222315,3850,3850,3850,3850,0
20240304,160400,6995222315,3850,3850,3850,3850,0
20240304,160300,6995222315,3850,3850,3850,3850,0
20240304,160200,6995222315,3850,3850,3850,3850,0
20240304,160100,6995222315,3850,3850,3850,3850,0
20240304,160000,6995222315,3850,3850,3850,3850,0
20240304,155900,6995222315,3850,3850,3850,3850,0
20240304,155800,6995222315,3850,3850,3850,3850,0
20240304,155700,6995222315,3850,3850,3850,3850,0
20240304,155600,6995222315,3850,3850,3850,3850,0
20240304,155500,6995222315,3850,3850,3850,3850,0
20240304,155400,6995222315,3850,3850,3850,3850,0
20240304,155300,6995222315,3850,3850,3850,3850,0
20240304,155200,6995222315,3850,3850,3850,3850,0
20240304,155100,6995222315,3850,3850,3850,3850,0
20240304,155000,6995222315,3850,3850,3850,3850,0
20240304,154900,6995222315,3850,3850,3850,3850,0
20240304,154800,6995222315,3850,3850,3850,3850,0
20240304,154700,6995222315,3850,3850,3850,3850,0
20240304,154600,6995222315,3850,3850,3850,3850,0
20240304,154500,6995222315,3850,3850,3850,3850,0
20240304,154400,6995222315,3850,3850,3850,3850,0
20240304,154300,6995222315,3850,3850,3850,3850,0
20240304,154200,6995222315,3850,3850,3850,3850,0
20240304,154100,6995222315,3850,3850,3850,3850,12262
20240304,154000,6995222315,3850,3850,3850,3850,0
20240304,153900,6995222315,3850,3850,3850,3850,0
20240304,153800,6995222315,3850,3850,3850,3850,0
20240304,153700,6995222315,3850,3850,3850,3850,0
20240304,153600,6995222315,3850,3850,3850,3850,0
20240304,153500,6995222315,3850,3850,3850,3850,0
20240304,153400,6995222315,3850,3850,3850,3850,0
20240304,153300,6995222315,3850,3850,3850,3850,0
20240304,153200,6995222315,3850,3850,3850,3850,0
20240304,153100,6995222315,3850,3850,3850,3850,0
20240304,153000,6995222315,3850,3850,3850,3850,12262
20240304,152900,6948013615,3830,3830,3830,3830,0
20240304,152800,6948013615,3830,3830,3830,3830,0
20240304,152700,6948013615,3830,3830,3830,3830,0
20240304,152600,6948013615,3830,3830,3830,3830,0
20240304,152500,6948013615,3830,3830,3830,3830,0
20240304,152400,6948013615,3830,3830,3830,3830,0
20240304,152300,6948013615,3830,3830,3830,3830,0
20240304,152200,6948013615,3830,3830,3830,3830,0
20240304,152100,6948013615,3830,3830,3830,3830,0
20240304,152000,6948013615,3830,3830,3830,3830,0
20240304,151900,6948013615,3830,3820,3830,3815,3405
20240304,151800,6935000990,3815,3820,3820,3810,7738
20240304,151700,6905463685,3820,3820,3820,3815,1552
20240304,151600,6899535050,3820,3805,3820,3805,5973
20240304,151500,6876755220,3810,3810,3810,3810,336
20240304,151400,6875475060,3815,3810,3815,3810,525
20240304,151300,6873472315,3810,3815,3815,3800,2595
20240304,151200,6863598605,3820,3820,3820,3820,462
20240304,151100,6861833765,3820,3815,3820,3810,3010
20240304,151000,6850362420,3815,3820,3820,3815,126
20240304,150900,6849881725,3825,3825,3825,3825,91
20240304,150800,6849533650,3825,3820,3825,3820,163
20240304,150700,6848910840,3810,3825,3830,3810,684
20240304,150600,6846302715,3820,3830,3830,3820,2238
20240304,150500,6837752955,3825,3825,3830,3820,4296
20240304,150400,6821324520,3825,3820,3825,3810,4123
20240304,150300,6805609250,3820,3820,3820,3820,385
20240304,150200,6804138550,3815,3820,3825,3815,62
20240304,150100,6803901855,3810,3820,3820,3810,10485
20240304,150000,6763950735,3820,3820,3825,3815,779
20240304,145900,6760974010,3820,3815,3820,3810,742
20240304,145800,6758144250,3810,3835,3835,3810,17024
20240304,145700,6693190065,3830,3825,3835,3825,610
20240304,145600,6690855105,3825,3840,3840,3825,2196
20240304,145500,6682428655,3840,3835,3840,3835,915
20240304,145400,6678916560,3840,3835,3840,3835,1170
20240304,145300,6674424610,3825,3825,3825,3825,500
20240304,145200,6672512110,3825,3825,3825,3825,2
20240304,145100,6672504460,3825,3820,3825,3815,1275
20240304,145000,6667630215,3815,3820,3820,3815,500
20240304,144900,6665720675,3810,3830,3850,3805,6222
20240304,144800,6641831060,3830,3810,3830,3805,2887
20240304,144700,6630833370,3810,3815,3820,3805,3603
20240304,144600,6617111760,3820,3815,3820,3815,190
20240304,144500,6616386885,3815,3815,3815,3815,1841
20240304,144400,6609363470,3815,3840,3840,3815,1710
20240304,144300,6602825545,3840,3800,3845,3800,6010
20240304,144200,6579838875,3800,3800,3800,3795,589
20240304,144100,6577603310,3800,3795,3800,3795,1781
20240304,144000,6570843915,3780,3775,3795,3770,1261
20240304,143900,6566081670,3775,3800,3800,3775,691
20240304,143800,6563472265,3775,3790,3790,3775,490
20240304,143700,6561622305,3790,3785,3790,3775,2012
20240304,143600,6554003225,3785,3785,3785,3780,828
20240304,143500,6550870245,3780,3785,3785,3775,1503
20240304,143400,6545183230,3785,3790,3790,3785,1303
20240304,143300,6540245680,3790,3785,3790,3785,1294
20240304,143200,6535346920,3785,3770,3785,3770,1003
20240304,143100,6531560580,3770,3755,3770,3755,3166
20240304,143000,6519650550,3755,3765,3765,3740,1471
20240304,142900,6514133510,3750,3770,3770,3740,13156
20240304,142800,6464881095,3745,3775,3775,3740,6255
20240304,142700,6441446270,3750,3775,3785,3745,17863
20240304,142600,6374294000,3775,3770,3775,3770,2842
20240304,142500,6363565765,3770,3760,3775,3755,7273
20240304,142400,6336222450,3760,3760,3760,3760,676
20240304,142300,6333680690,3760,3775,3775,3755,6219
20240304,142200,6310286250,3775,3775,3775,3770,842
20240304,142100,6307111575,3775,3770,3780,3770,89
20240304,142000,6306775740,3780,3775,3785,3770,2395
20240304,141900,6297740480,3780,3790,3790,3775,4863
20240304,141800,6279359555,3785,3790,3790,3785,363
20240304,141700,6277984310,3795,3790,3795,3775,10408
20240304,141600,6238649535,3795,3805,3805,3785,24
20240304,141500,6238558515,3780,3800,3800,3775,11984
20240304,141400,6193113265,3805,3805,3805,3805,100
20240304,141300,6192732765,3805,3805,3805,3800,626
20240304,141200,6190353455,3800,3800,3805,3800,252
20240304,141100,6189395290,3805,3800,3805,3800,4212
20240304,141000,6173389510,3800,3820,3820,3800,9064
20240304,140900,6138879165,3820,3825,3825,3820,1842
20240304,140800,6131837190,3830,3840,3840,3830,10025
20240304,140700,6093422470,3840,3840,3840,3840,409
20240304,140600,6091851910,3840,3840,3840,3840,1
20240304,140500,6091848070,3840,3845,3845,3840,276
20240304,140400,6090787710,3845,3845,3845,3845,794
20240304,140300,6087734780,3835,3835,3840,3835,6321
20240304,140200,6063477550,3830,3830,3830,3830,155
20240304,140100,6062883900,3830,3835,3835,3830,1339
20240304,140000,6057751575,3820,3835,3835,3820,500
20240304,135900,6055841405,3835,3835,3835,3835,42
20240304,135800,6055680335,3840,3835,3840,3820,1211
20240304,135700,6051052530,3840,3835,3840,3835,2491
20240304,135600,6041490885,3835,3825,3835,3820,154
20240304,135500,6040902040,3825,3830,3835,3825,150
20240304,135400,6040327505,3840,3840,3840,3820,1823
20240304,135300,6033344675,3840,3820,3840,3810,6471
20240304,135200,6008653110,3810,3820,3820,3810,3371
20240304,135100,5995781720,3815,3820,3820,3810,5343
20240304,135000,5975386790,3820,3830,3840,3820,7452
20240304,134900,5946897605,3825,3840,3840,3825,2021
20240304,134800,5939157460,3835,3830,3835,3825,4619
20240304,134700,5921459950,3830,3845,3845,3830,3335
20240304,134600,5908671820,3835,3845,3845,3835,373
20240304,134500,5907238215,3845,3845,3845,3840,2440
20240304,134400,5897865915,3840,3845,3845,3840,22
20240304,134300,5897781375,3845,3840,3845,3840,542
20240304,134200,5895700085,3840,3840,3850,3840,2783
20240304,134100,5885012900,3845,3845,3850,3845,5028
20240304,134000,5865679980,3845,3850,3850,3845,8586
20240304,133900,5832634795,3850,3855,3860,3850,493
20240304,133800,5830735615,3855,3850,3855,3850,632
20240304,133700,5828300310,3855,3850,3860,3850,1060
20240304,133600,5824214855,3850,3860,3860,3850,4672
20240304,133500,5806196960,3860,3860,3865,3860,1222
20240304,133400,5801479690,3865,3860,3865,3860,488
20240304,133300,5799594085,3865,3860,3865,3860,1944
20240304,133200,5792082860,3865,3865,3865,3860,744
20240304,133100,5789207635,3865,3865,3865,3860,2421
20240304,133000,5779855285,3865,3870,3870,3860,7927
20240304,132900,5749188740,3875,3875,3875,3870,3519
20240304,132800,5735553565,3880,3875,3880,3875,910
20240304,132700,5732022935,3875,3875,3880,3875,295
20240304,132600,5730879295,3880,3880,3880,3875,254
20240304,132500,5729894495,3880,3885,3885,3875,1379
20240304,132400,5724544390,3880,3885,3885,3880,751
20240304,132300,5721627145,3890,3885,3895,3885,416
20240304,132200,5720009930,3885,3880,3885,3880,234
20240304,132100,5719101100,3885,3875,3885,3875,1141
20240304,132000,5714679525,3875,3885,3890,3875,64
20240304,131900,5714431410,3875,3875,3875,3870,4060
20240304,131800,5698715595,3870,3885,3885,3870,6973
20240304,131700,5671680135,3885,3905,3905,3880,2498
20240304,131600,5661968305,3890,3915,3915,3890,1656
20240304,131500,5655496485,3915,3925,3930,3915,3438
20240304,131400,5642013875,3925,3895,3925,3895,2303
20240304,131300,5633009710,3895,3885,3895,3885,595
20240304,131200,5630695470,3880,3870,3880,3865,1387
20240304,131100,5625323695,3870,3870,3875,3870,1790
20240304,131000,5618395380,3870,3885,3885,3870,1211
20240304,130900,5613702760,3890,3890,3890,3880,2134
20240304,130800,5605414105,3890,3890,3895,3890,1120
20240304,130700,5601056670,3895,3895,3895,3895,89
20240304,130600,5600710015,3895,3890,3895,3885,756
20240304,130500,5597770755,3885,3885,3885,3885,210
20240304,130400,5596954905,3885,3885,3885,3885,810
20240304,130300,5593808055,3890,3890,3890,3885,679
20240304,130200,5591168880,3890,3900,3900,3885,3709
20240304,130100,5576716805,3900,3910,3910,3900,2432
20240304,130000,5567220280,3910,3905,3915,3905,1187
20240304,125900,5562579720,3915,3910,3915,3910,3035
20240304,125800,5550710710,3915,3910,3915,3910,299
20240304,125700,5549541540,3910,3910,3915,3910,428
20240304,125600,5547868055,3910,3905,3910,3905,1766
20240304,125500,5540963815,3905,3910,3910,3905,3038
20240304,125400,5529088630,3905,3910,3910,3905,1150
20240304,125300,5524594935,3925,3930,3945,3905,4577
20240304,125200,5506655550,3945,3940,3950,3935,5526
20240304,125100,5484859265,3935,3935,3935,3935,1489
20240304,125000,5479000050,3935,3925,3935,3920,551
20240304,124900,5476835975,3910,3915,3915,3910,1109
20240304,124800,5472497280,3920,3915,3920,3910,1570
20240304,124700,5466349675,3915,3935,3935,3915,1661
20240304,124600,5459845915,3920,3935,3940,3920,542
20240304,124500,5457717175,3940,3935,3940,3915,5825
20240304,124400,5434834285,3930,3935,3940,3925,2992
20240304,124300,5423067600,3935,3930,3935,3915,3122
20240304,124200,5410797935,3930,3930,3930,3930,30
20240304,124100,5410680035,3930,3910,3930,3910,441
20240304,124000,5408954365,3905,3930,3930,3905,183
20240304,123900,5408239700,3905,3915,3915,3905,191
20240304,123800,5407493835,3915,3925,3925,3915,620
20240304,123700,5405062495,3930,3930,3930,3930,8
20240304,123600,5405031055,3930,3925,3930,3920,10345
20240304,123500,5364383425,3920,3900,3920,3900,1884
20240304,123400,5357027170,3890,3900,3900,3890,9
20240304,123300,5356992150,3890,3890,3890,3890,0
20240304,123200,5356992150,3890,3900,3900,3890,253
20240304,123100,5356005740,3895,3895,3895,3890,3809
20240304,123000,5341181220,3890,3920,3930,3890,1757
20240304,122900,5334303485,3930,3930,3930,3920,119
20240304,122800,5333835855,3930,3930,3930,3920,556
20240304,122700,5331651235,3930,3930,3930,3930,0
20240304,122600,5331651235,3930,3935,3940,3920,623
20240304,122500,5329199850,3935,3940,3940,3935,9671
20240304,122400,5291111090,3935,3935,3935,3935,642
20240304,122300,5288584820,3935,3925,3935,3915,5670
20240304,122200,5266307315,3925,3930,3930,3925,1385
20240304,122100,5260868390,3930,3930,3930,3920,585
20240304,122000,5258569390,3930,3915,3930,3915,391
20240304,121900,5257033875,3910,3925,3930,3910,1221
20240304,121800,5252247500,3915,3935,3950,3915,5767
20240304,121700,5229507065,3935,3920,3935,3910,5283
20240304,121600,5208775405,3910,3895,3915,3895,7221
20240304,121500,5180583780,3885,3870,3895,3870,7135
20240304,121400,5152858485,3870,3870,3870,3870,472
20240304,121300,5151031845,3885,3865,3885,3865,1833
20240304,121200,5143914140,3885,3880,3885,3880,7961
20240304,121100,5112986890,3885,3885,3885,3885,797
20240304,121000,5109890545,3885,3875,3890,3875,1518
20240304,120900,5103998215,3865,3865,3865,3865,107
20240304,120800,5103584660,3865,3880,3880,3865,3010
20240304,120700,5091950210,3880,3865,3880,3865,774
20240304,120600,5088954225,3865,3865,3865,3865,915
20240304,120500,5085417750,3865,3860,3865,3860,319
20240304,120400,5084185825,3865,3865,3865,3860,332
20240304,120300,5082904140,3870,3870,3870,3870,0
20240304,120200,5082904140,3870,3880,3880,3855,5306
20240304,120100,5062389740,3875,3870,3880,3870,832
20240304,120000,5059168825,3870,3875,3875,3870,420
20240304,115900,5057541740,3880,3880,3880,3880,266
20240304,115800,5056509660,3875,3875,3875,3875,8
20240304,115700,5056478660,3875,3870,3875,3870,1207
20240304,115600,5051801845,3870,3870,3875,3870,844
20240304,115500,5048535465,3870,3875,3880,3870,874
20240304,115400,5045152105,3880,3875,3880,3870,126
20240304,115300,5044663950,3880,3885,3885,3870,2158
20240304,115200,5036308260,3885,3880,3885,3870,1172
20240304,115100,5031763565,3870,3880,3880,3870,105
20240304,115000,5031357165,3870,3870,3880,3870,718
20240304,114900,5028576860,3875,3850,3875,3850,1977
20240304,114800,5020965285,3870,3870,3870,3850,5224
20240304,114700,5000837040,3860,3865,3870,3860,209
20240304,114600,5000030015,3865,3875,3875,3865,124
20240304,114500,4999550340,3875,3865,3875,3860,347
20240304,114400,4998210685,3865,3870,3870,3860,286
20240304,114300,4997105515,3870,3875,3885,3870,6662
20240304,114200,4971262765,3875,3875,3875,3850,10286
20240304,114100,4931589925,3870,3870,3870,3870,904
20240304,114000,4928091445,3870,3880,3880,3870,1964
20240304,113900,4920485750,3880,3895,3895,3880,8728
20240304,113800,4886545745,3895,3895,3900,3895,946
20240304,113700,4882858275,3895,3900,3900,3895,583
20240304,113600,4880584940,3895,3900,3900,3895,629
20240304,113500,4878134930,3895,3890,3900,3890,668
20240304,113400,4875535255,3890,3890,3895,3890,139
20240304,113300,4874994540,3895,3895,3895,3890,1710
20240304,113200,4868338380,3895,3890,3900,3885,708
20240304,113100,4865580740,3885,3885,3885,3885,181
20240304,113000,4864877555,3885,3900,3905,3885,2451
20240304,112900,4855332875,3885,3895,3905,3880,1007
20240304,112800,4851420165,3895,3880,3930,3870,7192
20240304,112700,4823504425,3885,3915,3930,3885,17104
20240304,112600,4756823890,3920,3935,3935,3920,4517
20240304,112500,4739096980,3935,3945,3945,3930,4934
20240304,112400,4719660765,3940,3940,3950,3940,5122
20240304,112300,4699458365,3940,3940,3940,3935,1472
20240304,112200,4693663790,3940,3935,3940,3930,2166
20240304,112100,4685138985,3935,3930,3935,3930,9830
20240304,112000,4646495280,3930,3925,3930,3915,12580
20240304,111900,4597167265,3925,3925,3930,3925,1608
20240304,111800,4590855860,3925,3925,3930,3925,3132
20240304,111700,4578562575,3925,3925,3930,3925,2420
20240304,111600,4569064005,3930,3930,3930,3925,5095
20240304,111500,4549055040,3920,3915,3930,3915,1667
20240304,111400,4542524370,3925,3930,3935,3910,3414
20240304,111300,4529109525,3930,3920,3940,3920,3307
20240304,111200,4516109360,3930,3930,3935,3920,1734
20240304,111100,4509289590,3935,3925,3940,3920,8863
20240304,111000,4474417615,3935,3925,3945,3925,3284
20240304,110900,4461501740,3900,3915,3925,3900,6200
20240304,110800,4437270670,3910,3895,3915,3895,4333
20240304,110700,4420340345,3895,3885,3895,3885,709
20240304,110600,4417583495,3885,3890,3890,3880,2376
20240304,110500,4408349010,3890,3890,3895,3885,3923
20240304,110400,4393092640,3890,3890,3895,3885,1395
20240304,110300,4387666645,3890,3885,3890,3885,980
20240304,110200,4383855190,3890,3890,3895,3880,1803
20240304,110100,4376849635,3895,3915,3915,3890,2268
20240304,110000,4368000765,3930,3955,3960,3925,10389
20240304,105900,4327035345,3955,3940,3960,3940,6857
20240304,105800,4299963935,3940,3935,3945,3930,3875
20240304,105700,4284706795,3930,3920,3935,3915,9360
20240304,105600,4247957865,3920,3905,3920,3905,1743
20240304,105500,4241134580,3905,3915,3920,3900,6209
20240304,105400,4216900995,3915,3930,3935,3910,1666
20240304,105300,4210367215,3930,3930,3935,3930,2061
20240304,105200,4202267325,3930,3935,3940,3930,7022
20240304,105100,4174638605,3940,3935,3940,3935,3793
20240304,105000,4159699630,3940,3945,3945,3935,1794
20240304,104900,4152627345,3945,3945,3950,3935,1529
20240304,104800,4146597945,3945,3930,3945,3930,7860
20240304,104700,4115645710,3935,3910,3935,3900,5383
20240304,104600,4094536030,3920,3935,3940,3905,7840
20240304,104500,4063829785,3935,3915,3940,3910,16897
20240304,104400,3997423360,3910,3880,3910,3880,4286
20240304,104300,3980728015,3880,3875,3895,3860,4102
20240304,104200,3964795120,3880,3885,3890,3880,1292
20240304,104100,3959775585,3885,3890,3890,3880,2109
20240304,104000,3951581465,3890,3850,3890,3840,10497
20240304,103900,3911079195,3840,3850,3850,3840,1622
20240304,103800,3904838850,3850,3850,3855,3850,3259
20240304,103700,3892291640,3850,3850,3855,3845,923
20240304,103600,3888740775,3855,3860,3865,3850,1031
20240304,103500,3884763255,3865,3865,3870,3865,2323
20240304,103400,3875777725,3870,3870,3880,3865,500
20240304,103300,3873841260,3875,3870,3880,3870,372
20240304,103200,3872401585,3880,3860,3880,3860,1419
20240304,103100,3866909440,3860,3860,3865,3860,1574
20240304,103000,3860833795,3865,3860,3865,3860,1595
20240304,102900,3854674775,3870,3865,3870,3860,2017
20240304,102800,3846874115,3860,3855,3860,3855,3295
20240304,102700,3834160700,3855,3850,3855,3845,954
20240304,102600,3830485360,3845,3840,3845,3820,6555
20240304,102500,3805357900,3835,3835,3835,3825,1088
20240304,102400,3801190560,3835,3835,3835,3820,658
20240304,102300,3798671835,3840,3840,3840,3815,6181
20240304,102200,3775041855,3840,3860,3860,3840,5558
20240304,102100,3753655085,3860,3860,3870,3860,862
20240304,102000,3750326805,3870,3865,3880,3845,7624
20240304,101900,3720820440,3865,3870,3875,3815,9759
20240304,101800,3683422545,3870,3865,3875,3865,1943
20240304,101700,3675912300,3865,3865,3885,3865,572
20240304,101600,3673696685,3860,3845,3865,3840,2614
20240304,101500,3663639765,3840,3850,3860,3840,11871
20240304,101400,3617978320,3860,3880,3880,3850,15937
20240304,101300,3556490910,3880,3885,3885,3880,5438
20240304,101200,3535389245,3900,3920,3925,3880,5411
20240304,101100,3514266895,3920,3885,3920,3885,7496
20240304,101000,3484946820,3885,3890,3910,3880,16413
20240304,100900,3421100670,3885,3890,3910,3880,8446
20240304,100800,3388236270,3895,3905,3910,3860,12436
20240304,100700,3339812210,3910,3995,3995,3905,22324
20240304,100600,3251986375,3995,4000,4000,3950,46359
20240304,100500,3067276680,3950,3950,3950,3950,0
20240304,100400,3067276680,3950,3950,3950,3950,0
20240304,100300,3067276680,3950,3920,3950,3920,20382
20240304,100200,2987035035,3925,3915,3925,3915,6268
20240304,100100,2962457795,3920,3925,3925,3920,12889
20240304,100000,2911912230,3925,3905,3930,3900,21086
20240304,095900,2829456515,3905,3895,3905,3890,8823
20240304,095800,2795062085,3895,3870,3910,3860,18064
20240304,095700,2724811960,3870,3860,3875,3855,2692
20240304,095600,2714409695,3860,3875,3880,3855,6888
20240304,095500,2687729660,3875,3865,3880,3865,8627
20240304,095400,2654344890,3870,3875,3880,3865,6454
20240304,095300,2629351470,3880,3865,3900,3860,23860
20240304,095200,2536658035,3860,3845,3860,3820,23520
20240304,095100,2446018400,3845,3820,3845,3780,12657
20240304,095000,2397668335,3820,3815,3830,3815,9187
20240304,094900,2362559140,3815,3825,3835,3805,4245
20240304,094800,2346325860,3825,3800,3825,3795,9491
20240304,094700,2310207000,3800,3800,3805,3790,5042
20240304,094600,2291070470,3795,3785,3805,3775,13125
20240304,094500,2241287410,3780,3750,3790,3745,12691
20240304,094400,2193428075,3750,3730,3750,3720,3357
20240304,094300,2180906340,3725,3715,3730,3710,1884
20240304,094200,2173898225,3710,3735,3740,3705,11025
20240304,094100,2132882315,3735,3735,3755,3735,2853
20240304,094000,2122218465,3750,3745,3750,3735,12090
20240304,093900,2076998830,3745,3745,3750,3745,11338
20240304,093800,2034524940,3745,3755,3755,3745,6792
20240304,093700,2009048505,3760,3770,3770,3755,823
20240304,093600,2005955595,3755,3760,3765,3750,12359
20240304,093500,1959504150,3760,3780,3785,3760,5498
20240304,093400,1938765175,3785,3790,3795,3775,4044
20240304,093300,1923457255,3790,3785,3790,3785,3204
20240304,093200,1911321265,3785,3765,3785,3765,2464
20240304,093100,1902015495,3775,3760,3780,3760,1430
20240304,093000,1896617795,3780,3760,3785,3750,10125
20240304,092900,1858525450,3760,3755,3760,3750,4312
20240304,092800,1842331665,3760,3795,3795,3755,17310
20240304,092700,1777046020,3800,3795,3805,3770,12322
20240304,092600,1730282625,3795,3840,3850,3760,42344
20240304,092500,1569193555,3850,3830,3860,3825,25238
20240304,092400,1472236950,3825,3770,3830,3765,34092
20240304,092300,1342896000,3775,3775,3775,3760,4175
20240304,092200,1327163515,3775,3760,3780,3760,10227
20240304,092100,1288635520,3775,3755,3785,3745,38680
20240304,092000,1142736190,3750,3740,3750,3735,6960
20240304,091900,1116682920,3740,3715,3740,3700,13729
20240304,091800,1065595120,3715,3715,3730,3715,3894
20240304,091700,1051113420,3715,3725,3730,3705,6512
20240304,091600,1026940850,3725,3715,3730,3710,2239
20240304,091500,1018615940,3715,3765,3765,3710,10346
20240304,091400,979924145,3765,3760,3770,3750,18628
20240304,091300,909836645,3760,3710,3760,3710,39663
20240304,091200,761624765,3705,3700,3710,3695,13235
20240304,091100,712580670,3700,3690,3705,3670,11598
20240304,091000,669738865,3690,3675,3695,3665,6719
20240304,090900,645003545,3700,3660,3700,3630,10781
20240304,090800,605350355,3635,3620,3635,3610,13802
20240304,090700,555375545,3615,3605,3625,3605,5382
20240304,090600,535952700,3605,3605,3635,3600,14137
20240304,090500,484869640,3635,3700,3700,3600,29292
20240304,090400,378206595,3700,3685,3705,3680,15491
20240304,090300,321108845,3680,3720,3720,3680,11501
20240304,090200,278605880,3715,3690,3740,3665,43976
20240304,090100,115881205,3695,3685,3700,3650,14887
20240304,090000,61032915,3685,3595,3700,3595,16829