KissMeData/029480/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,191100,4553893210,3950,3950,3950,3950,21651
20240305,191000,4553893210,3950,3950,3950,3950,0
20240305,190900,4553893210,3950,3950,3950,3950,0
20240305,190800,4553893210,3950,3950,3950,3950,0
20240305,190700,4553893210,3950,3950,3950,3950,0
20240305,190600,4553893210,3950,3950,3950,3950,0
20240305,190500,4553893210,3950,3950,3950,3950,0
20240305,190400,4553893210,3950,3950,3950,3950,0
20240305,190300,4553893210,3950,3950,3950,3950,0
20240305,190200,4553893210,3950,3950,3950,3950,0
20240305,190100,4553893210,3950,3950,3950,3950,0
20240305,190000,4553893210,3950,3950,3950,3950,0
20240305,185900,4553893210,3950,3950,3950,3950,0
20240305,185800,4553893210,3950,3950,3950,3950,0
20240305,185700,4553893210,3950,3950,3950,3950,0
20240305,185600,4553893210,3950,3950,3950,3950,0
20240305,185500,4553893210,3950,3950,3950,3950,0
20240305,185400,4553893210,3950,3950,3950,3950,0
20240305,185300,4553893210,3950,3950,3950,3950,0
20240305,185200,4553893210,3950,3950,3950,3950,0
20240305,185100,4553893210,3950,3950,3950,3950,0
20240305,185000,4553893210,3950,3950,3950,3950,0
20240305,184900,4553893210,3950,3950,3950,3950,0
20240305,184800,4553893210,3950,3950,3950,3950,0
20240305,184700,4553893210,3950,3950,3950,3950,0
20240305,184600,4553893210,3950,3950,3950,3950,0
20240305,184500,4553893210,3950,3950,3950,3950,0
20240305,184400,4553893210,3950,3950,3950,3950,0
20240305,184300,4553893210,3950,3950,3950,3950,0
20240305,184200,4553893210,3950,3950,3950,3950,0
20240305,184100,4553893210,3950,3950,3950,3950,21651
20240305,184000,4553893210,3950,3950,3950,3950,0
20240305,183900,4553893210,3950,3950,3950,3950,0
20240305,183800,4553893210,3950,3950,3950,3950,0
20240305,183700,4553893210,3950,3950,3950,3950,0
20240305,183600,4553893210,3950,3950,3950,3950,0
20240305,183500,4553893210,3950,3950,3950,3950,0
20240305,183400,4553893210,3950,3950,3950,3950,0
20240305,183300,4553893210,3950,3950,3950,3950,0
20240305,183200,4553893210,3950,3950,3950,3950,0
20240305,183100,4553893210,3950,3950,3950,3950,0
20240305,183000,4553893210,3950,3950,3950,3950,0
20240305,182900,4553893210,3950,3950,3950,3950,0
20240305,182800,4553893210,3950,3950,3950,3950,0
20240305,182700,4553893210,3950,3950,3950,3950,0
20240305,182600,4553893210,3950,3950,3950,3950,0
20240305,182500,4553893210,3950,3950,3950,3950,0
20240305,182400,4553893210,3950,3950,3950,3950,0
20240305,182300,4553893210,3950,3950,3950,3950,0
20240305,182200,4553893210,3950,3950,3950,3950,0
20240305,182100,4553893210,3950,3950,3950,3950,0
20240305,182000,4553893210,3950,3950,3950,3950,0
20240305,181900,4553893210,3950,3950,3950,3950,0
20240305,181800,4553893210,3950,3950,3950,3950,0
20240305,181700,4553893210,3950,3950,3950,3950,0
20240305,181600,4553893210,3950,3950,3950,3950,0
20240305,181500,4553893210,3950,3950,3950,3950,0
20240305,181400,4553893210,3950,3950,3950,3950,0
20240305,181300,4553893210,3950,3950,3950,3950,0
20240305,181200,4553893210,3950,3950,3950,3950,0
20240305,181100,4553893210,3950,3950,3950,3950,21651
20240305,181000,4553893210,3950,3950,3950,3950,0
20240305,180900,4553893210,3950,3950,3950,3950,0
20240305,180800,4553893210,3950,3950,3950,3950,0
20240305,180700,4553893210,3950,3950,3950,3950,0
20240305,180600,4553893210,3950,3950,3950,3950,0
20240305,180500,4553893210,3950,3950,3950,3950,0
20240305,180400,4553893210,3950,3950,3950,3950,0
20240305,180300,4553893210,3950,3950,3950,3950,0
20240305,180200,4553893210,3950,3950,3950,3950,0
20240305,180100,4553893210,3950,3950,3950,3950,0
20240305,180000,4553893210,3950,3950,3950,3950,0
20240305,175900,4553893210,3950,3950,3950,3950,0
20240305,175800,4553893210,3950,3950,3950,3950,0
20240305,175700,4553893210,3950,3950,3950,3950,0
20240305,175600,4553893210,3950,3950,3950,3950,0
20240305,175500,4553893210,3950,3950,3950,3950,0
20240305,175400,4553893210,3950,3950,3950,3950,0
20240305,175300,4553893210,3950,3950,3950,3950,0
20240305,175200,4553893210,3950,3950,3950,3950,0
20240305,175100,4553893210,3950,3950,3950,3950,0
20240305,175000,4553893210,3950,3950,3950,3950,0
20240305,174900,4553893210,3950,3950,3950,3950,0
20240305,174800,4553893210,3950,3950,3950,3950,0
20240305,174700,4553893210,3950,3950,3950,3950,0
20240305,174600,4553893210,3950,3950,3950,3950,0
20240305,174500,4553893210,3950,3950,3950,3950,0
20240305,174400,4553893210,3950,3950,3950,3950,0
20240305,174300,4553893210,3950,3950,3950,3950,0
20240305,174200,4553893210,3950,3950,3950,3950,0
20240305,174100,4553893210,3950,3950,3950,3950,21651
20240305,174000,4553893210,3950,3950,3950,3950,0
20240305,173900,4553893210,3950,3950,3950,3950,0
20240305,173800,4553893210,3950,3950,3950,3950,0
20240305,173700,4553893210,3950,3950,3950,3950,0
20240305,173600,4553893210,3950,3950,3950,3950,0
20240305,173500,4553893210,3950,3950,3950,3950,0
20240305,173400,4553893210,3950,3950,3950,3950,0
20240305,173300,4553893210,3950,3950,3950,3950,0
20240305,173200,4553893210,3950,3950,3950,3950,0
20240305,173100,4553893210,3950,3950,3950,3950,0
20240305,173000,4553893210,3950,3950,3950,3950,0
20240305,172900,4553893210,3950,3950,3950,3950,0
20240305,172800,4553893210,3950,3950,3950,3950,0
20240305,172700,4553893210,3950,3950,3950,3950,0
20240305,172600,4553893210,3950,3950,3950,3950,0
20240305,172500,4553893210,3950,3950,3950,3950,0
20240305,172400,4553893210,3950,3950,3950,3950,0
20240305,172300,4553893210,3950,3950,3950,3950,0
20240305,172200,4553893210,3950,3950,3950,3950,0
20240305,172100,4553893210,3950,3950,3950,3950,0
20240305,172000,4553893210,3950,3950,3950,3950,0
20240305,171900,4553893210,3950,3950,3950,3950,0
20240305,171800,4553893210,3950,3950,3950,3950,0
20240305,171700,4553893210,3950,3950,3950,3950,0
20240305,171600,4553893210,3950,3950,3950,3950,0
20240305,171500,4553893210,3950,3950,3950,3950,0
20240305,171400,4553893210,3950,3950,3950,3950,0
20240305,171300,4553893210,3950,3950,3950,3950,0
20240305,171200,4553893210,3950,3950,3950,3950,0
20240305,171100,4553893210,3950,3950,3950,3950,21651
20240305,171000,4553893210,3950,3950,3950,3950,0
20240305,170900,4553893210,3950,3950,3950,3950,0
20240305,170800,4553893210,3950,3950,3950,3950,0
20240305,170700,4553893210,3950,3950,3950,3950,0
20240305,170600,4553893210,3950,3950,3950,3950,0
20240305,170500,4553893210,3950,3950,3950,3950,0
20240305,170400,4553893210,3950,3950,3950,3950,0
20240305,170300,4553893210,3950,3950,3950,3950,0
20240305,170200,4553893210,3950,3950,3950,3950,0
20240305,170100,4553893210,3950,3950,3950,3950,0
20240305,170000,4553893210,3950,3950,3950,3950,0
20240305,165900,4553893210,3950,3950,3950,3950,0
20240305,165800,4553893210,3950,3950,3950,3950,0
20240305,165700,4553893210,3950,3950,3950,3950,0
20240305,165600,4553893210,3950,3950,3950,3950,0
20240305,165500,4553893210,3950,3950,3950,3950,0
20240305,165400,4553893210,3950,3950,3950,3950,0
20240305,165300,4553893210,3950,3950,3950,3950,0
20240305,165200,4553893210,3950,3950,3950,3950,0
20240305,165100,4553893210,3950,3950,3950,3950,0
20240305,165000,4553893210,3950,3950,3950,3950,0
20240305,164900,4553893210,3950,3950,3950,3950,0
20240305,164800,4553893210,3950,3950,3950,3950,0
20240305,164700,4553893210,3950,3950,3950,3950,0
20240305,164600,4553893210,3950,3950,3950,3950,0
20240305,164500,4553893210,3950,3950,3950,3950,0
20240305,164400,4553893210,3950,3950,3950,3950,0
20240305,164300,4553893210,3950,3950,3950,3950,0
20240305,164200,4553893210,3950,3950,3950,3950,0
20240305,164100,4553893210,3950,3950,3950,3950,21651
20240305,164000,4553893210,3950,3950,3950,3950,0
20240305,163900,4553893210,3950,3950,3950,3950,0
20240305,163800,4553893210,3950,3950,3950,3950,0
20240305,163700,4553893210,3950,3950,3950,3950,0
20240305,163600,4553893210,3950,3950,3950,3950,0
20240305,163500,4553893210,3950,3950,3950,3950,0
20240305,163400,4553893210,3950,3950,3950,3950,0
20240305,163300,4553893210,3950,3950,3950,3950,0
20240305,163200,4553893210,3950,3950,3950,3950,0
20240305,163100,4553893210,3950,3950,3950,3950,0
20240305,163000,4553893210,3950,3950,3950,3950,0
20240305,162900,4553893210,3950,3950,3950,3950,0
20240305,162800,4553893210,3950,3950,3950,3950,0
20240305,162700,4553893210,3950,3950,3950,3950,0
20240305,162600,4553893210,3950,3950,3950,3950,0
20240305,162500,4553893210,3950,3950,3950,3950,0
20240305,162400,4553893210,3950,3950,3950,3950,0
20240305,162300,4553893210,3950,3950,3950,3950,0
20240305,162200,4553893210,3950,3950,3950,3950,0
20240305,162100,4553893210,3950,3950,3950,3950,0
20240305,162000,4553893210,3950,3950,3950,3950,0
20240305,161900,4553893210,3950,3950,3950,3950,0
20240305,161800,4553893210,3950,3950,3950,3950,0
20240305,161700,4553893210,3950,3950,3950,3950,0
20240305,161600,4553893210,3950,3950,3950,3950,0
20240305,161500,4553893210,3950,3950,3950,3950,0
20240305,161400,4553893210,3950,3950,3950,3950,0
20240305,161300,4553893210,3950,3950,3950,3950,0
20240305,161200,4553893210,3950,3950,3950,3950,0
20240305,161100,4553893210,3950,3950,3950,3950,21651
20240305,161000,4553893210,3950,3950,3950,3950,0
20240305,160900,4553893210,3950,3950,3950,3950,0
20240305,160800,4553893210,3950,3950,3950,3950,0
20240305,160700,4553893210,3950,3950,3950,3950,0
20240305,160600,4553893210,3950,3950,3950,3950,0
20240305,160500,4553893210,3950,3950,3950,3950,0
20240305,160400,4553893210,3950,3950,3950,3950,0
20240305,160300,4553893210,3950,3950,3950,3950,0
20240305,160200,4553893210,3950,3950,3950,3950,0
20240305,160100,4553893210,3950,3950,3950,3950,0
20240305,160000,4553893210,3950,3950,3950,3950,0
20240305,155900,4553893210,3950,3950,3950,3950,0
20240305,155800,4553893210,3950,3950,3950,3950,0
20240305,155700,4553893210,3950,3950,3950,3950,0
20240305,155600,4553893210,3950,3950,3950,3950,0
20240305,155500,4553893210,3950,3950,3950,3950,0
20240305,155400,4553893210,3950,3950,3950,3950,0
20240305,155300,4553893210,3950,3950,3950,3950,0
20240305,155200,4553893210,3950,3950,3950,3950,0
20240305,155100,4553893210,3950,3950,3950,3950,0
20240305,155000,4553893210,3950,3950,3950,3950,0
20240305,154900,4553893210,3950,3950,3950,3950,0
20240305,154800,4553893210,3950,3950,3950,3950,0
20240305,154700,4553893210,3950,3950,3950,3950,0
20240305,154600,4553893210,3950,3950,3950,3950,0
20240305,154500,4553893210,3950,3950,3950,3950,0
20240305,154400,4553893210,3950,3950,3950,3950,0
20240305,154300,4553893210,3950,3950,3950,3950,0
20240305,154200,4553893210,3950,3950,3950,3950,0
20240305,154100,4553893210,3950,3950,3950,3950,21651
20240305,154000,4553893210,3950,3950,3950,3950,0
20240305,153900,4553893210,3950,3950,3950,3950,0
20240305,153800,4553893210,3950,3950,3950,3950,0
20240305,153700,4553893210,3950,3950,3950,3950,0
20240305,153600,4553893210,3950,3950,3950,3950,0
20240305,153500,4553893210,3950,3950,3950,3950,0
20240305,153400,4553893210,3950,3950,3950,3950,0
20240305,153300,4553893210,3950,3950,3950,3950,0
20240305,153200,4553893210,3950,3950,3950,3950,0
20240305,153100,4553893210,3950,3950,3950,3950,0
20240305,153000,4553893210,3950,3950,3950,3950,21651
20240305,152900,4468371760,3940,3940,3940,3940,0
20240305,152800,4468371760,3940,3940,3940,3940,0
20240305,152700,4468371760,3940,3940,3940,3940,0
20240305,152600,4468371760,3940,3940,3940,3940,0
20240305,152500,4468371760,3940,3940,3940,3940,0
20240305,152400,4468371760,3940,3940,3940,3940,0
20240305,152300,4468371760,3940,3940,3940,3940,0
20240305,152200,4468371760,3940,3940,3940,3940,0
20240305,152100,4468371760,3940,3940,3940,3940,0
20240305,152000,4468371760,3940,3940,3940,3940,0
20240305,151900,4468371760,3940,3935,3940,3920,5097
20240305,151800,4448348520,3940,3940,3940,3930,3297
20240305,151700,4435362365,3935,3930,3935,3930,11265
20240305,151600,4391051430,3930,3900,3930,3900,15522
20240305,151500,4330456585,3895,3900,3900,3895,10096
20240305,151400,4291087335,3895,3900,3900,3895,10021
20240305,151300,4252013590,3900,3895,3900,3890,4356
20240305,151200,4235037555,3895,3890,3900,3880,6282
20240305,151100,4210585685,3880,3855,3885,3855,5500
20240305,151000,4189279805,3855,3850,3855,3850,1194
20240305,150900,4184682595,3855,3850,3855,3850,806
20240305,150800,4181578845,3850,3850,3850,3850,1430
20240305,150700,4176073345,3845,3830,3850,3830,2968
20240305,150600,4164668235,3830,3840,3845,3830,1433
20240305,150500,4159163505,3840,3820,3840,3820,58
20240305,150400,4158941645,3820,3840,3840,3820,516
20240305,150300,4156964710,3830,3815,3830,3815,977
20240305,150200,4153223960,3815,3810,3815,3810,55
20240305,150100,4153014160,3810,3795,3810,3795,7483
20240305,150000,4124578770,3800,3805,3805,3800,2337
20240305,145900,4115697755,3795,3830,3830,3795,10225
20240305,145800,4076751230,3830,3815,3835,3815,1660
20240305,145700,4070385640,3815,3810,3815,3810,308
20240305,145600,4069211170,3810,3840,3840,3805,3948
20240305,145500,4054182665,3815,3835,3840,3815,6018
20240305,145400,4031151950,3840,3825,3840,3825,676
20240305,145300,4028564750,3825,3825,3825,3825,50
20240305,145200,4028373500,3825,3825,3825,3820,231
20240305,145100,4027490935,3820,3820,3825,3820,3566
20240305,145000,4013868285,3820,3830,3830,3820,4126
20240305,144900,3998093205,3830,3835,3835,3830,195
20240305,144800,3997346080,3835,3835,3835,3830,684
20240305,144700,3994726260,3835,3835,3835,3830,176
20240305,144600,3994051570,3835,3835,3835,3835,6
20240305,144500,3994028560,3830,3830,3830,3830,2640
20240305,144400,3983917360,3835,3850,3850,3830,40567
20240305,144300,3828160935,3850,3850,3850,3850,13
20240305,144200,3828110885,3850,3850,3850,3850,6
20240305,144100,3828087785,3845,3855,3855,3845,854
20240305,144000,3824801650,3860,3855,3860,3855,21
20240305,143900,3824720690,3850,3850,3855,3850,145
20240305,143800,3824162135,3850,3860,3865,3850,4181
20240305,143700,3808049940,3860,3855,3860,3855,749
20240305,143600,3805159800,3855,3860,3860,3855,2831
20240305,143500,3794239085,3860,3860,3860,3860,103
20240305,143400,3793841505,3860,3865,3865,3860,713
20240305,143300,3791089225,3865,3865,3865,3865,318
20240305,143200,3789860155,3865,3860,3865,3860,375
20240305,143100,3788411965,3855,3855,3860,3855,781
20240305,143000,3785399970,3855,3860,3860,3855,1510
20240305,142900,3779573910,3855,3860,3860,3855,426
20240305,142800,3777931530,3855,3855,3855,3855,523
20240305,142700,3775915365,3855,3850,3855,3850,527
20240305,142600,3773885915,3850,3850,3850,3850,805
20240305,142500,3770786665,3845,3845,3845,3845,150
20240305,142400,3770209915,3845,3845,3850,3845,640
20240305,142300,3767746615,3845,3850,3850,3845,550
20240305,142200,3765629315,3850,3850,3850,3850,579
20240305,142100,3763400165,3850,3850,3850,3850,300
20240305,142000,3762245165,3850,3845,3850,3845,375
20240305,141900,3760803220,3845,3855,3855,3840,5905
20240305,141800,3738112150,3855,3850,3855,3850,48
20240305,141700,3737927160,3850,3855,3855,3850,3318
20240305,141600,3725152335,3860,3860,3860,3860,165
20240305,141500,3724515435,3860,3860,3865,3860,208
20240305,141400,3723712545,3860,3860,3860,3860,2466
20240305,141300,3714193785,3860,3860,3860,3855,1581
20240305,141200,3708091175,3860,3860,3860,3850,2024
20240305,141100,3700290910,3855,3860,3860,3855,1000
20240305,141000,3696433410,3865,3860,3865,3855,1560
20240305,140900,3690419595,3860,3860,3860,3860,714
20240305,140800,3687663555,3860,3860,3865,3855,2148
20240305,140700,3679372185,3855,3860,3860,3855,643
20240305,140600,3676893270,3855,3855,3855,3855,30
20240305,140500,3676777620,3855,3850,3855,3850,1213
20240305,140400,3672102505,3850,3860,3860,3850,884
20240305,140300,3668695585,3870,3870,3870,3860,250
20240305,140200,3667729085,3870,3860,3870,3860,523
20240305,140100,3665707735,3860,3860,3860,3860,0
20240305,140000,3665707735,3860,3860,3860,3860,119
20240305,135900,3665248395,3850,3845,3850,3845,224
20240305,135800,3664386025,3845,3845,3845,3845,1
20240305,135700,3664382180,3850,3845,3850,3840,349
20240305,135600,3663041495,3840,3840,3840,3840,26
20240305,135500,3662941655,3840,3840,3845,3840,675
20240305,135400,3660349205,3840,3840,3840,3840,44
20240305,135300,3660180245,3840,3835,3840,3835,1190
20240305,135200,3655612145,3835,3835,3835,3835,30
20240305,135100,3655497095,3840,3835,3840,3835,205
20240305,135000,3654710895,3835,3840,3840,3835,1389
20240305,134900,3649384075,3840,3835,3840,3835,157
20240305,134800,3648781885,3840,3840,3840,3840,844
20240305,134700,3645540925,3840,3840,3840,3840,0
20240305,134600,3645540925,3840,3835,3840,3835,1031
20240305,134500,3641581920,3840,3840,3840,3840,1236
20240305,134400,3636835680,3840,3835,3840,3835,991
20240305,134300,3633030295,3840,3840,3840,3840,392
20240305,134200,3631525015,3840,3840,3840,3840,1188
20240305,134100,3626963095,3840,3840,3845,3840,622
20240305,134000,3624573355,3845,3845,3845,3845,819
20240305,133900,3621424300,3845,3845,3845,3845,643
20240305,133800,3618951965,3845,3850,3860,3845,2290
20240305,133700,3610135480,3850,3855,3855,3850,1574
20240305,133600,3604070185,3855,3865,3865,3855,1555
20240305,133500,3598065255,3865,3855,3865,3855,93
20240305,133400,3597706465,3855,3860,3860,3855,115
20240305,133300,3597262810,3865,3865,3865,3865,700
20240305,133200,3594557310,3860,3860,3860,3860,8
20240305,133100,3594526430,3860,3855,3860,3855,552
20240305,133000,3592395900,3860,3860,3860,3860,62
20240305,132900,3592156580,3860,3860,3860,3855,448
20240305,132800,3590428580,3855,3860,3860,3855,930
20240305,132700,3586838905,3865,3865,3865,3865,583
20240305,132600,3584585610,3860,3860,3860,3860,133
20240305,132500,3584072230,3865,3865,3865,3865,600
20240305,132400,3581753230,3860,3865,3865,3860,3540
20240305,132300,3568081815,3870,3870,3870,3870,2016
20240305,132200,3560279895,3870,3870,3870,3870,1050
20240305,132100,3556216395,3870,3875,3875,3870,1645
20240305,132000,3549845020,3875,3875,3875,3875,308
20240305,131900,3548651520,3880,3875,3880,3875,612
20240305,131800,3546279965,3875,3875,3875,3875,672
20240305,131700,3543675965,3880,3880,3880,3875,590
20240305,131600,3541386850,3880,3880,3880,3880,150
20240305,131500,3540804850,3880,3880,3880,3880,3
20240305,131400,3540793210,3880,3880,3880,3880,108
20240305,131300,3540374170,3880,3885,3885,3880,700
20240305,131200,3537656845,3890,3890,3895,3890,669
20240305,131100,3535053790,3895,3885,3895,3885,1040
20240305,131000,3531007030,3885,3885,3885,3875,8164
20240305,130900,3499298605,3885,3895,3895,3885,435
20240305,130800,3497606015,3895,3895,3895,3895,348
20240305,130700,3496250555,3895,3895,3900,3895,662
20240305,130600,3493670785,3895,3900,3900,3895,194
20240305,130500,3492914905,3900,3890,3900,3890,1912
20240305,130400,3485463845,3900,3880,3900,3880,5075
20240305,130300,3465679995,3875,3870,3875,3870,2113
20240305,130200,3457500580,3870,3870,3870,3870,21
20240305,130100,3457419310,3870,3870,3870,3865,1185
20240305,130000,3452835870,3865,3870,3870,3865,68
20240305,125900,3452573040,3870,3870,3870,3870,777
20240305,125800,3449566050,3865,3870,3870,3865,2164
20240305,125700,3441191410,3870,3870,3875,3870,61
20240305,125600,3440955235,3870,3870,3870,3870,164
20240305,125500,3440320555,3870,3860,3870,3860,1043
20240305,125400,3436285145,3865,3865,3870,3865,187
20240305,125300,3435562380,3865,3865,3865,3865,379
20240305,125200,3434097545,3870,3870,3870,3870,351
20240305,125100,3432739175,3870,3870,3870,3870,18
20240305,125000,3432669515,3870,3870,3870,3870,277
20240305,124900,3431597525,3870,3870,3870,3865,389
20240305,124800,3430092185,3865,3865,3865,3865,165
20240305,124700,3429454460,3870,3870,3870,3870,1
20240305,124600,3429450590,3870,3870,3870,3870,8
20240305,124500,3429419630,3850,3850,3850,3850,0
20240305,124400,3429419630,3850,3855,3855,3850,2777
20240305,124300,3418718120,3860,3870,3870,3860,544
20240305,124200,3416618040,3875,3870,3875,3870,105
20240305,124100,3416211190,3875,3850,3875,3850,32
20240305,124000,3416087965,3860,3850,3860,3850,4901
20240305,123900,3397215470,3855,3860,3860,3855,2813
20240305,123800,3386369030,3860,3860,3860,3860,3099
20240305,123700,3374406890,3865,3865,3865,3865,803
20240305,123600,3371303295,3865,3870,3870,3865,2738
20240305,123500,3360715925,3870,3870,3870,3870,330
20240305,123400,3359438825,3870,3870,3875,3870,776
20240305,123300,3356435695,3870,3865,3870,3865,2564
20240305,123200,3346520800,3865,3865,3865,3865,36
20240305,123100,3346381660,3865,3865,3865,3865,1349
20240305,123000,3341167775,3870,3870,3870,3865,3535
20240305,122900,3327489655,3870,3875,3875,3870,2673
20240305,122800,3317145095,3870,3870,3870,3870,541
20240305,122700,3315051425,3870,3870,3875,3870,22
20240305,122600,3314966275,3870,3870,3875,3870,272
20240305,122500,3313913630,3875,3875,3875,3870,593
20240305,122400,3311615760,3875,3880,3880,3875,125
20240305,122300,3311131380,3875,3880,3880,3875,1167
20240305,122200,3306605015,3880,3880,3880,3880,662
20240305,122100,3304036455,3895,3885,3895,3880,1130
20240305,122000,3299646215,3890,3900,3900,3890,1044
20240305,121900,3295581680,3900,3905,3910,3900,1810
20240305,121800,3288521415,3905,3900,3905,3895,4390
20240305,121700,3271379000,3905,3920,3920,3905,1960
20240305,121600,3263725185,3920,3920,3920,3920,2708
20240305,121500,3253109825,3920,3920,3925,3920,673
20240305,121400,3250470665,3925,3920,3930,3920,1932
20240305,121300,3242891550,3920,3925,3930,3920,1719
20240305,121200,3236146795,3930,3920,3930,3920,1414
20240305,121100,3230599740,3925,3930,3930,3920,7345
20240305,121000,3201796785,3930,3930,3930,3920,2318
20240305,120900,3192688035,3930,3915,3935,3915,10543
20240305,120800,3151296075,3920,3895,3920,3890,14395
20240305,120700,3095053505,3890,3890,3890,3890,251
20240305,120600,3094077115,3895,3890,3895,3890,366
20240305,120500,3092652245,3895,3880,3895,3880,2774
20240305,120400,3081876310,3870,3880,3880,3870,2502
20240305,120300,3072173050,3880,3880,3880,3880,3
20240305,120200,3072161410,3885,3885,3885,3885,1307
20240305,120100,3067083715,3880,3880,3880,3880,1361
20240305,120000,3061803035,3880,3880,3880,3880,340
20240305,115900,3060483835,3880,3880,3880,3880,316
20240305,115800,3059257755,3885,3885,3885,3880,322
20240305,115700,3058008035,3880,3880,3880,3880,189
20240305,115600,3057274715,3880,3885,3885,3865,63
20240305,115500,3057031035,3865,3865,3865,3865,0
20240305,115400,3057031035,3865,3890,3890,3865,27
20240305,115300,3056926645,3865,3885,3885,3865,2579
20240305,115200,3046946240,3885,3885,3885,3875,3188
20240305,115100,3034564915,3885,3885,3890,3885,333
20240305,115000,3033270910,3885,3885,3885,3880,250
20240305,114900,3032299870,3880,3875,3880,3875,2488
20240305,114800,3022647160,3870,3865,3870,3865,1122
20240305,114700,3018305270,3865,3865,3865,3860,288
20240305,114600,3017193285,3865,3870,3875,3865,1634
20240305,114500,3010872920,3875,3870,3875,3865,480
20240305,114400,3009014360,3870,3870,3870,3870,52
20240305,114300,3008813120,3865,3860,3865,3860,422
20240305,114200,3007182945,3870,3865,3870,3865,154
20240305,114100,3006587030,3865,3850,3865,3845,486
20240305,114000,3004714540,3845,3865,3865,3845,11090
20240305,113900,2962056185,3850,3860,3860,3850,362
20240305,113800,2960659880,3860,3860,3860,3855,242
20240305,113700,2959726430,3860,3855,3860,3850,1017
20240305,113600,2955810720,3855,3865,3865,3855,904
20240305,113500,2952323630,3850,3865,3865,3850,1214
20240305,113400,2947634295,3865,3880,3880,3865,4850
20240305,113300,2928850030,3875,3885,3885,3875,2505
20240305,113200,2919143105,3890,3905,3905,3890,1706
20240305,113100,2912505265,3905,3905,3905,3900,449
20240305,113000,2910752690,3905,3905,3910,3905,990
20240305,112900,2906886735,3905,3915,3915,3905,6751
20240305,112800,2880475070,3915,3900,3915,3900,445
20240305,112700,2878736240,3895,3895,3895,3890,241
20240305,112600,2877798130,3895,3910,3910,3895,529
20240305,112500,2875735085,3910,3910,3915,3910,1294
20240305,112400,2870675460,3910,3900,3910,3900,7519
20240305,112300,2841298495,3900,3860,3905,3860,11911
20240305,112200,2795051455,3860,3860,3860,3845,2484
20240305,112100,2785497150,3855,3845,3860,3845,2924
20240305,112000,2774220860,3835,3845,3845,3835,1140
20240305,111900,2769837570,3830,3830,3830,3830,211
20240305,111800,2769029440,3825,3840,3840,3825,2328
20240305,111700,2760107975,3840,3850,3865,3840,3994
20240305,111600,2744721730,3870,3875,3880,3870,2259
20240305,111500,2735970605,3875,3870,3875,3870,242
20240305,111400,2735033400,3880,3880,3890,3875,2952
20240305,111300,2723576500,3885,3855,3885,3855,2605
20240305,111200,2713489660,3845,3835,3850,3835,1707
20240305,111100,2706925855,3835,3830,3835,3830,1909
20240305,111000,2699612155,3830,3855,3855,3830,2751
20240305,110900,2689020780,3860,3855,3870,3850,2178
20240305,110800,2680608900,3855,3800,3855,3800,6461
20240305,110700,2655781945,3795,3790,3795,3790,200
20240305,110600,2655023350,3785,3775,3785,3775,843
20240305,110500,2651832675,3780,3780,3780,3775,533
20240305,110400,2649818780,3780,3780,3780,3775,149
20240305,110300,2649255610,3780,3780,3780,3780,166
20240305,110200,2648628130,3780,3780,3780,3780,90
20240305,110100,2648287930,3775,3770,3775,3770,1539
20240305,110000,2642483490,3775,3770,3775,3770,90
20240305,105900,2642143930,3765,3765,3765,3765,487
20240305,105800,2640310375,3775,3775,3775,3775,1
20240305,105700,2640306600,3775,3770,3775,3765,1221
20240305,105600,2635709135,3775,3765,3775,3765,1124
20240305,105500,2631476535,3765,3765,3765,3765,77
20240305,105400,2631186630,3775,3765,3775,3765,310
20240305,105300,2630019450,3775,3770,3775,3765,711
20240305,105200,2627341825,3765,3770,3770,3765,9
20240305,105100,2627307915,3765,3765,3765,3760,784
20240305,105000,2624357960,3765,3770,3785,3760,1871
20240305,104900,2617319680,3770,3760,3770,3760,1335
20240305,104800,2612299720,3760,3775,3775,3760,3286
20240305,104700,2599934625,3775,3785,3785,3770,3107
20240305,104600,2588219565,3790,3790,3790,3790,112
20240305,104500,2587795085,3790,3790,3790,3790,130
20240305,104400,2587302385,3790,3785,3790,3785,150
20240305,104300,2586734260,3785,3785,3785,3785,0
20240305,104200,2586734260,3785,3780,3785,3780,668
20240305,104100,2584208970,3780,3780,3780,3780,172
20240305,104000,2583558810,3780,3780,3780,3770,2353
20240305,103900,2574673575,3780,3785,3785,3780,1199
20240305,103800,2570140320,3790,3790,3790,3790,432
20240305,103700,2568503040,3790,3835,3835,3790,241
20240305,103600,2567587200,3850,3795,3850,3785,3019
20240305,103500,2556012810,3795,3785,3795,3780,3344
20240305,103400,2543368880,3785,3780,3785,3780,4955
20240305,103300,2524614705,3780,3795,3795,3780,12
20240305,103200,2524569180,3795,3780,3795,3780,2402
20240305,103100,2515489545,3780,3780,3795,3780,1310
20240305,103000,2510526295,3785,3780,3785,3775,240
20240305,102900,2509619395,3780,3780,3785,3780,374
20240305,102800,2508205660,3780,3775,3780,3775,922
20240305,102700,2504721865,3780,3785,3785,3780,757
20240305,102600,2501859620,3785,3780,3785,3775,214
20240305,102500,2501051645,3780,3780,3780,3780,614
20240305,102400,2498730725,3790,3780,3790,3770,1967
20240305,102300,2491309550,3780,3775,3780,3770,1087
20240305,102200,2487208040,3775,3775,3780,3775,139
20240305,102100,2486683140,3780,3775,3780,3765,389
20240305,102000,2485216740,3775,3770,3775,3765,442
20240305,101900,2483549515,3770,3760,3770,3760,2141
20240305,101800,2475487550,3765,3760,3765,3755,3432
20240305,101700,2462586880,3780,3775,3795,3760,7813
20240305,101600,2433169725,3775,3800,3805,3775,6481
20240305,101500,2408638375,3810,3815,3815,3810,530
20240305,101400,2406617075,3815,3800,3815,3790,884
20240305,101300,2403263550,3820,3820,3825,3820,2317
20240305,101200,2394409930,3820,3820,3825,3820,20706
20240305,101100,2315311505,3820,3820,3825,3820,2385
20240305,101000,2306193065,3820,3800,3820,3800,3717
20240305,100900,2292012945,3800,3805,3815,3800,1531
20240305,100800,2286193690,3805,3810,3815,3800,4205
20240305,100700,2270167395,3805,3785,3815,3785,325
20240305,100600,2268933000,3805,3785,3805,3760,11598
20240305,100500,2225169285,3785,3760,3790,3755,2304
20240305,100400,2216470060,3755,3800,3800,3755,13203
20240305,100300,2166701990,3800,3820,3820,3800,1162
20240305,100200,2162286250,3800,3820,3825,3800,11391
20240305,100100,2118943625,3820,3835,3850,3820,4101
20240305,100000,2103231710,3850,3830,3855,3830,1938
20240305,095900,2095781930,3820,3820,3845,3820,1453
20240305,095800,2090227105,3805,3830,3830,3800,1689
20240305,095700,2083766515,3850,3860,3860,3850,6880
20240305,095600,2057272350,3860,3870,3880,3860,5784
20240305,095500,2034918170,3880,3880,3880,3865,2591
20240305,095400,2024878640,3890,3875,3890,3875,1806
20240305,095300,2017870800,3870,3870,3890,3870,3345
20240305,095200,2004921295,3870,3890,3890,3870,1850
20240305,095100,1997755710,3875,3875,3900,3865,4663
20240305,095000,1979681380,3875,3900,3910,3875,7592
20240305,094900,1950142175,3870,3880,3910,3865,8786
20240305,094800,1915994475,3900,3910,3920,3880,7046
20240305,094700,1888513480,3910,3895,3910,3895,1113
20240305,094600,1884166075,3895,3930,3940,3890,8929
20240305,094500,1849237560,3950,3910,3950,3895,19171
20240305,094400,1773876490,3915,3895,3920,3885,9762
20240305,094300,1735798190,3895,3855,3895,3855,6185
20240305,094200,1711817270,3860,3850,3860,3830,5428
20240305,094100,1690941285,3845,3840,3850,3840,2450
20240305,094000,1681518235,3840,3830,3840,3830,422
20240305,093900,1679899055,3830,3840,3840,3815,1134
20240305,093800,1675556800,3850,3830,3850,3790,13270
20240305,093700,1624813135,3830,3810,3830,3810,1038
20240305,093600,1620837810,3810,3805,3820,3805,4309
20240305,093500,1604394070,3805,3785,3805,3785,7541
20240305,093400,1575783560,3785,3790,3790,3785,770
20240305,093300,1572867300,3790,3785,3790,3785,1494
20240305,093200,1567212080,3790,3790,3790,3785,5649
20240305,093100,1545811155,3795,3805,3805,3795,3806
20240305,093000,1531352940,3805,3795,3810,3795,5611
20240305,092900,1510044200,3795,3795,3795,3785,1203
20240305,092800,1505478825,3800,3765,3800,3765,6187
20240305,092700,1482058150,3760,3755,3760,3730,7961
20240305,092600,1452189650,3760,3790,3790,3760,49021
20240305,092500,1266912625,3785,3800,3815,3785,5473
20240305,092400,1246085570,3780,3805,3805,3780,4341
20240305,092300,1229619930,3800,3795,3805,3795,3769
20240305,092200,1215300870,3795,3785,3810,3775,15771
20240305,092100,1155520070,3790,3780,3795,3765,2078
20240305,092000,1147654755,3755,3750,3780,3730,5565
20240305,091900,1126760990,3750,3720,3750,3700,7875
20240305,091800,1097447395,3720,3685,3720,3670,8313
20240305,091700,1066715005,3690,3655,3690,3655,10865
20240305,091600,1026862520,3650,3655,3660,3640,16782
20240305,091500,965585705,3655,3675,3680,3655,16442
20240305,091400,905398160,3675,3690,3695,3670,19470
20240305,091300,833718540,3695,3730,3730,3690,16392
20240305,091200,772947615,3730,3740,3760,3715,56801
20240305,091100,561029920,3755,3770,3770,3740,12041
20240305,091000,515861155,3765,3765,3795,3765,13738
20240305,090900,463936930,3785,3755,3785,3755,1440
20240305,090800,458514955,3760,3720,3760,3715,12413
20240305,090700,412304740,3720,3725,3725,3710,5444
20240305,090600,392049510,3725,3720,3730,3710,4635
20240305,090500,374804295,3720,3715,3730,3710,10323
20240305,090400,336430690,3715,3750,3760,3710,14955
20240305,090300,280702525,3775,3750,3785,3670,20749
20240305,090200,203470280,3760,3845,3855,3760,14222
20240305,090100,149260250,3850,3850,3885,3825,12755
20240305,090000,100105700,3860,3895,3895,3850,25831