KissMeData/039560/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,192200,865928530,3850,3850,3850,3850,4042
20240305,192100,865928530,3850,3850,3850,3850,0
20240305,192000,865928530,3850,3850,3850,3850,0
20240305,191900,865928530,3850,3850,3850,3850,0
20240305,191800,865928530,3850,3850,3850,3850,0
20240305,191700,865928530,3850,3850,3850,3850,0
20240305,191600,865928530,3850,3850,3850,3850,0
20240305,191500,865928530,3850,3850,3850,3850,0
20240305,191400,865928530,3850,3850,3850,3850,0
20240305,191300,865928530,3850,3850,3850,3850,0
20240305,191200,865928530,3850,3850,3850,3850,0
20240305,191100,865928530,3850,3850,3850,3850,0
20240305,191000,865928530,3850,3850,3850,3850,0
20240305,190900,865928530,3850,3850,3850,3850,0
20240305,190800,865928530,3850,3850,3850,3850,0
20240305,190700,865928530,3850,3850,3850,3850,0
20240305,190600,865928530,3850,3850,3850,3850,0
20240305,190500,865928530,3850,3850,3850,3850,0
20240305,190400,865928530,3850,3850,3850,3850,0
20240305,190300,865928530,3850,3850,3850,3850,0
20240305,190200,865928530,3850,3850,3850,3850,0
20240305,190100,865928530,3850,3850,3850,3850,0
20240305,190000,865928530,3850,3850,3850,3850,0
20240305,185900,865928530,3850,3850,3850,3850,0
20240305,185800,865928530,3850,3850,3850,3850,0
20240305,185700,865928530,3850,3850,3850,3850,0
20240305,185600,865928530,3850,3850,3850,3850,0
20240305,185500,865928530,3850,3850,3850,3850,0
20240305,185400,865928530,3850,3850,3850,3850,0
20240305,185300,865928530,3850,3850,3850,3850,0
20240305,185200,865928530,3850,3850,3850,3850,4042
20240305,185100,865928530,3850,3850,3850,3850,0
20240305,185000,865928530,3850,3850,3850,3850,0
20240305,184900,865928530,3850,3850,3850,3850,0
20240305,184800,865928530,3850,3850,3850,3850,0
20240305,184700,865928530,3850,3850,3850,3850,0
20240305,184600,865928530,3850,3850,3850,3850,0
20240305,184500,865928530,3850,3850,3850,3850,0
20240305,184400,865928530,3850,3850,3850,3850,0
20240305,184300,865928530,3850,3850,3850,3850,0
20240305,184200,865928530,3850,3850,3850,3850,0
20240305,184100,865928530,3850,3850,3850,3850,0
20240305,184000,865928530,3850,3850,3850,3850,0
20240305,183900,865928530,3850,3850,3850,3850,0
20240305,183800,865928530,3850,3850,3850,3850,0
20240305,183700,865928530,3850,3850,3850,3850,0
20240305,183600,865928530,3850,3850,3850,3850,0
20240305,183500,865928530,3850,3850,3850,3850,0
20240305,183400,865928530,3850,3850,3850,3850,0
20240305,183300,865928530,3850,3850,3850,3850,0
20240305,183200,865928530,3850,3850,3850,3850,0
20240305,183100,865928530,3850,3850,3850,3850,0
20240305,183000,865928530,3850,3850,3850,3850,0
20240305,182900,865928530,3850,3850,3850,3850,0
20240305,182800,865928530,3850,3850,3850,3850,0
20240305,182700,865928530,3850,3850,3850,3850,0
20240305,182600,865928530,3850,3850,3850,3850,0
20240305,182500,865928530,3850,3850,3850,3850,0
20240305,182400,865928530,3850,3850,3850,3850,0
20240305,182300,865928530,3850,3850,3850,3850,0
20240305,182200,865928530,3850,3850,3850,3850,4042
20240305,182100,865928530,3850,3850,3850,3850,0
20240305,182000,865928530,3850,3850,3850,3850,0
20240305,181900,865928530,3850,3850,3850,3850,0
20240305,181800,865928530,3850,3850,3850,3850,0
20240305,181700,865928530,3850,3850,3850,3850,0
20240305,181600,865928530,3850,3850,3850,3850,0
20240305,181500,865928530,3850,3850,3850,3850,0
20240305,181400,865928530,3850,3850,3850,3850,0
20240305,181300,865928530,3850,3850,3850,3850,0
20240305,181200,865928530,3850,3850,3850,3850,0
20240305,181100,865928530,3850,3850,3850,3850,0
20240305,181000,865928530,3850,3850,3850,3850,0
20240305,180900,865928530,3850,3850,3850,3850,0
20240305,180800,865928530,3850,3850,3850,3850,0
20240305,180700,865928530,3850,3850,3850,3850,0
20240305,180600,865928530,3850,3850,3850,3850,0
20240305,180500,865928530,3850,3850,3850,3850,0
20240305,180400,865928530,3850,3850,3850,3850,0
20240305,180300,865928530,3850,3850,3850,3850,0
20240305,180200,865928530,3850,3850,3850,3850,0
20240305,180100,865928530,3850,3850,3850,3850,0
20240305,180000,865928530,3850,3850,3850,3850,0
20240305,175900,865928530,3850,3850,3850,3850,0
20240305,175800,865928530,3850,3850,3850,3850,0
20240305,175700,865928530,3850,3850,3850,3850,0
20240305,175600,865928530,3850,3850,3850,3850,0
20240305,175500,865928530,3850,3850,3850,3850,0
20240305,175400,865928530,3850,3850,3850,3850,0
20240305,175300,865928530,3850,3850,3850,3850,0
20240305,175200,865928530,3850,3850,3850,3850,4042
20240305,175100,865928530,3850,3850,3850,3850,0
20240305,175000,865928530,3850,3850,3850,3850,0
20240305,174900,865928530,3850,3850,3850,3850,0
20240305,174800,865928530,3850,3850,3850,3850,0
20240305,174700,865928530,3850,3850,3850,3850,0
20240305,174600,865928530,3850,3850,3850,3850,0
20240305,174500,865928530,3850,3850,3850,3850,0
20240305,174400,865928530,3850,3850,3850,3850,0
20240305,174300,865928530,3850,3850,3850,3850,0
20240305,174200,865928530,3850,3850,3850,3850,0
20240305,174100,865928530,3850,3850,3850,3850,0
20240305,174000,865928530,3850,3850,3850,3850,0
20240305,173900,865928530,3850,3850,3850,3850,0
20240305,173800,865928530,3850,3850,3850,3850,0
20240305,173700,865928530,3850,3850,3850,3850,0
20240305,173600,865928530,3850,3850,3850,3850,0
20240305,173500,865928530,3850,3850,3850,3850,0
20240305,173400,865928530,3850,3850,3850,3850,0
20240305,173300,865928530,3850,3850,3850,3850,0
20240305,173200,865928530,3850,3850,3850,3850,0
20240305,173100,865928530,3850,3850,3850,3850,0
20240305,173000,865928530,3850,3850,3850,3850,0
20240305,172900,865928530,3850,3850,3850,3850,0
20240305,172800,865928530,3850,3850,3850,3850,0
20240305,172700,865928530,3850,3850,3850,3850,0
20240305,172600,865928530,3850,3850,3850,3850,0
20240305,172500,865928530,3850,3850,3850,3850,0
20240305,172400,865928530,3850,3850,3850,3850,0
20240305,172300,865928530,3850,3850,3850,3850,0
20240305,172200,865928530,3850,3850,3850,3850,4042
20240305,172100,865928530,3850,3850,3850,3850,0
20240305,172000,865928530,3850,3850,3850,3850,0
20240305,171900,865928530,3850,3850,3850,3850,0
20240305,171800,865928530,3850,3850,3850,3850,0
20240305,171700,865928530,3850,3850,3850,3850,0
20240305,171600,865928530,3850,3850,3850,3850,0
20240305,171500,865928530,3850,3850,3850,3850,0
20240305,171400,865928530,3850,3850,3850,3850,0
20240305,171300,865928530,3850,3850,3850,3850,0
20240305,171200,865928530,3850,3850,3850,3850,0
20240305,171100,865928530,3850,3850,3850,3850,0
20240305,171000,865928530,3850,3850,3850,3850,0
20240305,170900,865928530,3850,3850,3850,3850,0
20240305,170800,865928530,3850,3850,3850,3850,0
20240305,170700,865928530,3850,3850,3850,3850,0
20240305,170600,865928530,3850,3850,3850,3850,0
20240305,170500,865928530,3850,3850,3850,3850,0
20240305,170400,865928530,3850,3850,3850,3850,0
20240305,170300,865928530,3850,3850,3850,3850,0
20240305,170200,865928530,3850,3850,3850,3850,0
20240305,170100,865928530,3850,3850,3850,3850,0
20240305,170000,865928530,3850,3850,3850,3850,0
20240305,165900,865928530,3850,3850,3850,3850,0
20240305,165800,865928530,3850,3850,3850,3850,0
20240305,165700,865928530,3850,3850,3850,3850,0
20240305,165600,865928530,3850,3850,3850,3850,0
20240305,165500,865928530,3850,3850,3850,3850,0
20240305,165400,865928530,3850,3850,3850,3850,0
20240305,165300,865928530,3850,3850,3850,3850,0
20240305,165200,865928530,3850,3850,3850,3850,4042
20240305,165100,865928530,3850,3850,3850,3850,0
20240305,165000,865928530,3850,3850,3850,3850,0
20240305,164900,865928530,3850,3850,3850,3850,0
20240305,164800,865928530,3850,3850,3850,3850,0
20240305,164700,865928530,3850,3850,3850,3850,0
20240305,164600,865928530,3850,3850,3850,3850,0
20240305,164500,865928530,3850,3850,3850,3850,0
20240305,164400,865928530,3850,3850,3850,3850,0
20240305,164300,865928530,3850,3850,3850,3850,0
20240305,164200,865928530,3850,3850,3850,3850,0
20240305,164100,865928530,3850,3850,3850,3850,0
20240305,164000,865928530,3850,3850,3850,3850,0
20240305,163900,865928530,3850,3850,3850,3850,0
20240305,163800,865928530,3850,3850,3850,3850,0
20240305,163700,865928530,3850,3850,3850,3850,0
20240305,163600,865928530,3850,3850,3850,3850,0
20240305,163500,865928530,3850,3850,3850,3850,0
20240305,163400,865928530,3850,3850,3850,3850,0
20240305,163300,865928530,3850,3850,3850,3850,0
20240305,163200,865928530,3850,3850,3850,3850,0
20240305,163100,865928530,3850,3850,3850,3850,0
20240305,163000,865928530,3850,3850,3850,3850,0
20240305,162900,865928530,3850,3850,3850,3850,0
20240305,162800,865928530,3850,3850,3850,3850,0
20240305,162700,865928530,3850,3850,3850,3850,0
20240305,162600,865928530,3850,3850,3850,3850,0
20240305,162500,865928530,3850,3850,3850,3850,0
20240305,162400,865928530,3850,3850,3850,3850,0
20240305,162300,865928530,3850,3850,3850,3850,0
20240305,162200,865928530,3850,3850,3850,3850,4042
20240305,162100,865928530,3850,3850,3850,3850,0
20240305,162000,865928530,3850,3850,3850,3850,0
20240305,161900,865928530,3850,3850,3850,3850,0
20240305,161800,865928530,3850,3850,3850,3850,0
20240305,161700,865928530,3850,3850,3850,3850,0
20240305,161600,865928530,3850,3850,3850,3850,0
20240305,161500,865928530,3850,3850,3850,3850,0
20240305,161400,865928530,3850,3850,3850,3850,0
20240305,161300,865928530,3850,3850,3850,3850,0
20240305,161200,865928530,3850,3850,3850,3850,0
20240305,161100,865928530,3850,3850,3850,3850,0
20240305,161000,865928530,3850,3850,3850,3850,0
20240305,160900,865928530,3850,3850,3850,3850,0
20240305,160800,865928530,3850,3850,3850,3850,0
20240305,160700,865928530,3850,3850,3850,3850,0
20240305,160600,865928530,3850,3850,3850,3850,0
20240305,160500,865928530,3850,3850,3850,3850,0
20240305,160400,865928530,3850,3850,3850,3850,0
20240305,160300,865928530,3850,3850,3850,3850,0
20240305,160200,865928530,3850,3850,3850,3850,0
20240305,160100,865928530,3850,3850,3850,3850,0
20240305,160000,865928530,3850,3850,3850,3850,0
20240305,155900,865928530,3850,3850,3850,3850,0
20240305,155800,865928530,3850,3850,3850,3850,0
20240305,155700,865928530,3850,3850,3850,3850,0
20240305,155600,865928530,3850,3850,3850,3850,0
20240305,155500,865928530,3850,3850,3850,3850,0
20240305,155400,865928530,3850,3850,3850,3850,0
20240305,155300,865928530,3850,3850,3850,3850,0
20240305,155200,865928530,3850,3850,3850,3850,4042
20240305,155100,865928530,3850,3850,3850,3850,0
20240305,155000,865928530,3850,3850,3850,3850,0
20240305,154900,865928530,3850,3850,3850,3850,0
20240305,154800,865928530,3850,3850,3850,3850,0
20240305,154700,865928530,3850,3850,3850,3850,0
20240305,154600,865928530,3850,3850,3850,3850,0
20240305,154500,865928530,3850,3850,3850,3850,0
20240305,154400,865928530,3850,3850,3850,3850,0
20240305,154300,865928530,3850,3850,3850,3850,0
20240305,154200,865928530,3850,3850,3850,3850,0
20240305,154100,865928530,3850,3850,3850,3850,0
20240305,154000,865928530,3850,3850,3850,3850,0
20240305,153900,865928530,3850,3850,3850,3850,0
20240305,153800,865928530,3850,3850,3850,3850,0
20240305,153700,865928530,3850,3850,3850,3850,0
20240305,153600,865928530,3850,3850,3850,3850,0
20240305,153500,865928530,3850,3850,3850,3850,0
20240305,153400,865928530,3850,3850,3850,3850,0
20240305,153300,865928530,3850,3850,3850,3850,0
20240305,153200,865928530,3850,3850,3850,3850,0
20240305,153100,865928530,3850,3850,3850,3850,0
20240305,153000,865928530,3850,3850,3850,3850,4042
20240305,152900,850366830,3845,3845,3845,3845,0
20240305,152800,850366830,3845,3845,3845,3845,0
20240305,152700,850366830,3845,3845,3845,3845,0
20240305,152600,850366830,3845,3845,3845,3845,0
20240305,152500,850366830,3845,3845,3845,3845,0
20240305,152400,850366830,3845,3845,3845,3845,0
20240305,152300,850366830,3845,3845,3845,3845,0
20240305,152200,850366830,3845,3845,3845,3845,0
20240305,152100,850366830,3845,3845,3845,3845,0
20240305,152000,850366830,3845,3845,3845,3845,0
20240305,151900,850366830,3845,3835,3845,3835,875
20240305,151800,847009060,3835,3820,3835,3820,3103
20240305,151700,835143305,3820,3825,3825,3820,1496
20240305,151600,829428565,3825,3825,3825,3825,0
20240305,151500,829428565,3825,3825,3825,3825,51
20240305,151400,829233490,3825,3825,3825,3825,0
20240305,151300,829233490,3825,3825,3825,3825,1
20240305,151200,829229665,3825,3830,3830,3820,231
20240305,151100,828347220,3830,3830,3830,3830,7
20240305,151000,828320410,3835,3830,3835,3830,392
20240305,150900,826819045,3825,3825,3825,3825,210
20240305,150800,826015795,3825,3815,3825,3815,1355
20240305,150700,820834365,3820,3820,3820,3815,107
20240305,150600,820426015,3815,3815,3815,3815,0
20240305,150500,820426015,3815,3820,3820,3815,716
20240305,150400,817690900,3820,3820,3820,3820,0
20240305,150300,817690900,3820,3820,3820,3820,259
20240305,150200,816701520,3825,3825,3825,3820,51
20240305,150100,816506450,3825,3825,3825,3825,0
20240305,150000,816506450,3825,3825,3825,3825,0
20240305,145900,816506450,3825,3825,3825,3815,127
20240305,145800,816021845,3815,3830,3835,3815,559
20240305,145700,813887160,3835,3835,3835,3835,0
20240305,145600,813887160,3835,3835,3835,3835,6
20240305,145500,813864150,3840,3825,3840,3820,152
20240305,145400,813283465,3840,3825,3840,3825,1502
20240305,145300,807518290,3835,3820,3835,3815,628
20240305,145200,805116485,3820,3830,3830,3820,147
20240305,145100,804553945,3830,3825,3830,3825,2
20240305,145000,804546290,3815,3820,3830,3815,1191
20240305,144900,799999675,3825,3830,3830,3820,414
20240305,144800,798417945,3835,3820,3835,3820,92
20240305,144700,798065320,3830,3820,3830,3820,61
20240305,144600,797831705,3820,3820,3820,3820,2
20240305,144500,797824065,3820,3825,3825,3815,34
20240305,144400,797694340,3825,3825,3825,3825,1
20240305,144300,797690515,3820,3825,3825,3820,15
20240305,144200,797633160,3820,3825,3825,3820,303
20240305,144100,796475695,3830,3830,3830,3830,0
20240305,144000,796475695,3830,3830,3830,3830,0
20240305,143900,796475695,3830,3830,3830,3830,0
20240305,143800,796475695,3830,3830,3830,3830,0
20240305,143700,796475695,3830,3830,3830,3830,0
20240305,143600,796475695,3830,3825,3830,3825,45
20240305,143500,796303565,3830,3825,3830,3825,3
20240305,143400,796292080,3825,3825,3830,3820,63
20240305,143300,796051395,3820,3820,3820,3820,0
20240305,143200,796051395,3820,3820,3820,3820,0
20240305,143100,796051395,3820,3820,3820,3820,200
20240305,143000,795287395,3815,3815,3815,3815,10
20240305,142900,795249245,3835,3835,3835,3835,1
20240305,142800,795245410,3835,3825,3835,3820,102
20240305,142700,794854715,3815,3815,3815,3815,1495
20240305,142600,789151290,3820,3820,3820,3820,5
20240305,142500,789132190,3825,3825,3825,3825,1
20240305,142400,789128365,3815,3815,3815,3815,0
20240305,142300,789128365,3815,3815,3815,3815,0
20240305,142200,789128365,3815,3820,3820,3815,1520
20240305,142100,783327235,3825,3825,3825,3825,2
20240305,142000,783319585,3825,3825,3825,3825,1
20240305,141900,783315760,3825,3825,3825,3825,1
20240305,141800,783311935,3820,3820,3820,3820,0
20240305,141700,783311935,3820,3820,3820,3820,2
20240305,141600,783304295,3820,3820,3820,3820,614
20240305,141500,780958815,3825,3820,3825,3820,251
20240305,141400,779999990,3810,3810,3810,3810,117
20240305,141300,779554220,3810,3815,3815,3810,50
20240305,141200,779363595,3810,3810,3810,3810,0
20240305,141100,779363595,3810,3810,3810,3810,0
20240305,141000,779363595,3810,3810,3810,3810,3623
20240305,140900,765559965,3810,3810,3810,3805,1716
20240305,140800,759029505,3810,3810,3810,3810,3000
20240305,140700,747599505,3810,3810,3810,3810,0
20240305,140600,747599505,3810,3815,3815,3810,61
20240305,140500,747367090,3815,3815,3815,3815,500
20240305,140400,745459590,3810,3810,3810,3810,5
20240305,140300,745440540,3810,3810,3810,3810,1
20240305,140200,745436730,3815,3810,3815,3810,132
20240305,140100,744933805,3815,3810,3815,3810,76
20240305,140000,744644240,3815,3815,3815,3815,1
20240305,135900,744640425,3810,3810,3810,3805,298
20240305,135800,743506280,3810,3810,3810,3810,286
20240305,135700,742416620,3810,3810,3810,3810,165
20240305,135600,741787970,3810,3810,3815,3810,4501
20240305,135500,724618450,3815,3810,3815,3810,13
20240305,135400,724568915,3815,3810,3815,3810,12
20240305,135300,724523190,3810,3815,3815,3810,284
20240305,135200,723441095,3810,3810,3810,3810,27
20240305,135100,723338225,3810,3810,3810,3810,11
20240305,135000,723296315,3815,3810,3815,3810,2
20240305,134900,723288690,3815,3815,3815,3815,312
20240305,134800,722098410,3815,3815,3815,3815,10
20240305,134700,722060260,3815,3815,3815,3815,0
20240305,134600,722060260,3815,3815,3815,3815,5
20240305,134500,722041185,3815,3815,3815,3815,0
20240305,134400,722041185,3815,3810,3815,3810,41
20240305,134300,721884775,3805,3810,3810,3805,4054
20240305,134200,706456885,3810,3810,3810,3810,2
20240305,134100,706449265,3815,3810,3815,3810,8
20240305,134000,706418750,3815,3815,3815,3815,0
20240305,133900,706418750,3815,3815,3815,3815,0
20240305,133800,706418750,3815,3815,3815,3815,1
20240305,133700,706414935,3810,3810,3810,3810,28
20240305,133600,706308255,3805,3805,3805,3805,0
20240305,133500,706308255,3805,3805,3805,3805,201
20240305,133400,705543450,3805,3810,3815,3805,5196
20240305,133300,685747790,3810,3810,3810,3810,286
20240305,133200,684658130,3810,3815,3815,3810,1194
20240305,133100,680103130,3815,3815,3815,3815,5
20240305,133000,680084055,3815,3815,3815,3815,5
20240305,132900,680064980,3815,3815,3815,3815,139
20240305,132800,679534695,3815,3815,3815,3815,8
20240305,132700,679504175,3815,3815,3815,3815,205
20240305,132600,678722100,3820,3815,3820,3815,12
20240305,132500,678676295,3820,3815,3820,3815,22
20240305,132400,678592350,3815,3815,3820,3815,178
20240305,132300,677913025,3815,3815,3820,3815,360
20240305,132200,676539620,3815,3815,3820,3815,619
20240305,132100,674178130,3820,3815,3820,3815,7
20240305,132000,674151420,3820,3820,3820,3815,63
20240305,131900,673911055,3815,3815,3815,3815,98
20240305,131800,673537185,3815,3810,3815,3810,701
20240305,131700,670866370,3810,3815,3815,3810,101
20240305,131600,670481555,3815,3815,3815,3810,71
20240305,131500,670211030,3815,3815,3815,3810,1153
20240305,131400,665813170,3815,3815,3820,3815,36
20240305,131300,665675825,3820,3820,3820,3820,10
20240305,131200,665637625,3820,3820,3820,3820,17
20240305,131100,665572685,3815,3815,3815,3815,0
20240305,131000,665572685,3815,3815,3815,3815,2
20240305,130900,665565055,3815,3815,3815,3815,7
20240305,130800,665538350,3820,3820,3820,3820,57
20240305,130700,665320610,3820,3820,3820,3820,131
20240305,130600,664820190,3820,3820,3820,3820,0
20240305,130500,664820190,3820,3820,3820,3820,131
20240305,130400,664319770,3820,3820,3820,3820,1
20240305,130300,664315950,3820,3820,3820,3820,0
20240305,130200,664315950,3820,3815,3820,3810,868
20240305,130100,661005835,3820,3820,3820,3820,25
20240305,130000,660910335,3820,3820,3820,3820,100
20240305,125900,660528335,3820,3820,3820,3820,20
20240305,125800,660451935,3820,3820,3820,3820,25
20240305,125700,660356435,3820,3820,3820,3820,200
20240305,125600,659592435,3820,3820,3820,3820,51
20240305,125500,659397615,3815,3815,3820,3815,348
20240305,125400,658069990,3810,3810,3810,3810,1
20240305,125300,658066180,3810,3810,3815,3810,41
20240305,125200,657909960,3815,3820,3820,3815,254
20240305,125100,656940940,3820,3820,3820,3820,50
20240305,125000,656749940,3815,3820,3820,3815,215
20240305,124900,655928645,3820,3820,3820,3820,8
20240305,124800,655898085,3820,3820,3820,3820,0
20240305,124700,655898085,3820,3820,3820,3820,0
20240305,124600,655898085,3820,3820,3830,3820,20
20240305,124500,655821675,3830,3830,3830,3830,1
20240305,124400,655817845,3830,3830,3830,3830,0
20240305,124300,655817845,3830,3825,3830,3825,7
20240305,124200,655791060,3825,3825,3825,3825,25
20240305,124100,655695435,3825,3825,3825,3825,0
20240305,124000,655695435,3825,3820,3825,3820,1372
20240305,123900,650452345,3820,3820,3820,3820,58
20240305,123800,650230785,3820,3815,3820,3815,521
20240305,123700,648243165,3825,3825,3825,3825,0
20240305,123600,648243165,3825,3825,3825,3825,1
20240305,123500,648239340,3825,3825,3825,3825,0
20240305,123400,648239340,3825,3815,3825,3810,1327
20240305,123300,643181605,3815,3815,3815,3815,0
20240305,123200,643181605,3815,3820,3820,3815,802
20240305,123100,640120870,3825,3825,3825,3825,100
20240305,123000,639738370,3825,3825,3825,3825,0
20240305,122900,639738370,3825,3825,3825,3825,5
20240305,122800,639719245,3825,3825,3825,3825,0
20240305,122700,639719245,3825,3825,3825,3825,3
20240305,122600,639707770,3825,3820,3825,3820,11
20240305,122500,639665745,3830,3820,3830,3820,18
20240305,122400,639596975,3820,3820,3820,3820,257
20240305,122300,638615235,3830,3825,3830,3820,208
20240305,122200,637820620,3825,3825,3825,3825,4
20240305,122100,637805320,3825,3825,3825,3825,85
20240305,122000,637480195,3825,3825,3830,3825,40
20240305,121900,637327185,3825,3825,3825,3825,100
20240305,121800,636944685,3825,3820,3825,3820,933
20240305,121700,633380575,3820,3820,3820,3820,0
20240305,121600,633380575,3820,3820,3820,3820,1
20240305,121500,633376755,3815,3805,3815,3805,2504
20240305,121400,623836875,3815,3810,3815,3800,5005
20240305,121300,604804320,3800,3805,3825,3800,16345
20240305,121200,542675910,3800,3830,3830,3800,38461
20240305,121100,396241265,3830,3830,3830,3830,800
20240305,121000,393177265,3830,3830,3830,3830,154
20240305,120900,392587445,3830,3830,3830,3830,0
20240305,120800,392587445,3830,3830,3830,3830,365
20240305,120700,391189495,3835,3835,3845,3830,1421
20240305,120600,385740765,3830,3835,3835,3830,101
20240305,120500,385353515,3830,3830,3830,3830,0
20240305,120400,385353515,3830,3835,3835,3830,50
20240305,120300,385161770,3830,3830,3830,3830,0
20240305,120200,385161770,3830,3840,3845,3830,709
20240305,120100,382442270,3835,3840,3840,3835,287
20240305,120000,381341215,3845,3845,3845,3845,0
20240305,115900,381341215,3845,3845,3845,3845,0
20240305,115800,381341215,3845,3845,3845,3845,3
20240305,115700,381329680,3845,3845,3845,3845,10
20240305,115600,381291230,3845,3845,3845,3845,3
20240305,115500,381279695,3845,3845,3845,3845,3
20240305,115400,381268160,3835,3835,3835,3835,0
20240305,115300,381268160,3835,3835,3835,3835,40
20240305,115200,381114760,3845,3845,3845,3845,0
20240305,115100,381114760,3845,3845,3845,3845,0
20240305,115000,381114760,3845,3845,3845,3845,0
20240305,114900,381114760,3845,3845,3845,3845,1
20240305,114800,381110915,3835,3835,3835,3835,2
20240305,114700,381103245,3840,3840,3840,3840,100
20240305,114600,380719245,3845,3845,3845,3845,10
20240305,114500,380680795,3840,3840,3840,3840,100
20240305,114400,380296795,3845,3845,3845,3845,43
20240305,114300,380131460,3840,3845,3845,3840,22
20240305,114200,380046880,3845,3845,3845,3845,113
20240305,114100,379612395,3845,3830,3845,3830,51
20240305,114000,379416800,3840,3830,3840,3830,96
20240305,113900,379049100,3840,3840,3840,3840,0
20240305,113800,379049100,3840,3840,3840,3830,523
20240305,113700,377042780,3845,3845,3845,3845,0
20240305,113600,377042780,3845,3845,3845,3845,0
20240305,113500,377042780,3845,3840,3845,3840,10
20240305,113400,377004335,3835,3830,3835,3830,1291
20240305,113300,372057225,3830,3835,3845,3830,2567
20240305,113200,362223340,3845,3845,3845,3845,28
20240305,113100,362115680,3845,3845,3845,3845,0
20240305,113000,362115680,3845,3840,3845,3835,188
20240305,112900,361394140,3840,3850,3850,3840,11
20240305,112800,361351890,3850,3850,3850,3850,1
20240305,112700,361348040,3840,3840,3840,3840,1
20240305,112600,361344200,3850,3850,3850,3850,2
20240305,112500,361336500,3855,3850,3855,3840,101
20240305,112400,360948630,3840,3840,3840,3840,0
20240305,112300,360948630,3840,3840,3840,3840,0
20240305,112200,360948630,3840,3845,3845,3840,2283
20240305,112100,352177225,3850,3850,3850,3850,533
20240305,112000,350125175,3850,3850,3850,3850,200
20240305,111900,349355175,3860,3860,3860,3860,0
20240305,111800,349355175,3860,3860,3860,3860,622
20240305,111700,346954255,3850,3850,3850,3850,0
20240305,111600,346954255,3850,3850,3850,3850,0
20240305,111500,346954255,3850,3850,3850,3850,0
20240305,111400,346954255,3850,3850,3850,3850,1190
20240305,111300,342372755,3855,3855,3855,3855,60
20240305,111200,342141455,3860,3860,3860,3860,0
20240305,111100,342141455,3860,3860,3860,3860,0
20240305,111000,342141455,3860,3860,3860,3860,0
20240305,110900,342141455,3860,3860,3860,3860,0
20240305,110800,342141455,3860,3860,3860,3860,36
20240305,110700,342002495,3860,3860,3860,3860,44
20240305,110600,341832655,3865,3860,3865,3860,214
20240305,110500,341006575,3850,3860,3860,3850,320
20240305,110400,339771575,3860,3860,3860,3860,0
20240305,110300,339771575,3860,3855,3860,3855,2389
20240305,110200,330553205,3850,3850,3850,3850,138
20240305,110100,330021905,3850,3850,3850,3850,330
20240305,110000,328751405,3850,3850,3850,3850,10
20240305,105900,328712905,3855,3855,3855,3855,0
20240305,105800,328712905,3855,3855,3855,3855,0
20240305,105700,328712905,3855,3855,3855,3855,101
20240305,105600,328323550,3860,3860,3860,3860,0
20240305,105500,328323550,3860,3855,3860,3845,1351
20240305,105400,323127820,3855,3855,3855,3855,1430
20240305,105300,317615170,3860,3860,3860,3860,0
20240305,105200,317615170,3860,3860,3860,3860,200
20240305,105100,316843170,3860,3860,3860,3860,5
20240305,105000,316823870,3860,3860,3860,3860,399
20240305,104900,315283730,3860,3860,3860,3860,194
20240305,104800,314534890,3860,3860,3860,3860,20
20240305,104700,314457690,3860,3865,3865,3860,51
20240305,104600,314260825,3865,3865,3865,3865,150
20240305,104500,313681075,3870,3870,3870,3870,100
20240305,104400,313294075,3870,3865,3870,3855,351
20240305,104300,311939180,3865,3860,3865,3860,1755
20240305,104200,305162635,3860,3860,3860,3860,1
20240305,104100,305158775,3860,3860,3860,3860,1
20240305,104000,305154915,3865,3865,3865,3865,1
20240305,103900,305151050,3855,3865,3865,3855,30
20240305,103800,305035390,3855,3855,3855,3855,85
20240305,103700,304707715,3855,3865,3865,3855,60
20240305,103600,304476215,3865,3865,3865,3865,40
20240305,103500,304321615,3865,3860,3865,3860,550
20240305,103400,302198610,3850,3850,3850,3850,118
20240305,103300,301744310,3860,3860,3860,3860,23
20240305,103200,301655530,3855,3855,3855,3855,468
20240305,103100,299851390,3855,3855,3855,3855,0
20240305,103000,299851390,3855,3850,3855,3850,473
20240305,102900,298028025,3850,3845,3850,3845,837
20240305,102800,294805675,3820,3820,3820,3820,0
20240305,102700,294805675,3820,3850,3850,3820,3000
20240305,102600,283337055,3835,3835,3835,3835,0
20240305,102500,283337055,3835,3835,3835,3835,561
20240305,102400,281185620,3830,3860,3860,3830,1501
20240305,102300,275431705,3850,3850,3850,3850,4
20240305,102200,275416305,3850,3850,3850,3850,0
20240305,102100,275416305,3850,3850,3850,3850,1
20240305,102000,275412455,3850,3850,3850,3850,0
20240305,101900,275412455,3850,3855,3855,3850,502
20240305,101800,273477255,3840,3860,3860,3840,28
20240305,101700,273369715,3850,3850,3850,3850,4
20240305,101600,273354315,3855,3855,3855,3855,19
20240305,101500,273281070,3855,3855,3855,3855,101
20240305,101400,272891715,3860,3860,3860,3860,14
20240305,101300,272837675,3860,3860,3860,3860,341
20240305,101200,271521415,3840,3855,3860,3840,502
20240305,101100,269591175,3855,3855,3855,3855,520
20240305,101000,267586575,3855,3850,3855,3850,1578
20240305,100900,261509830,3850,3850,3850,3850,0
20240305,100800,261509830,3850,3850,3850,3850,25
20240305,100700,261413580,3850,3850,3850,3850,100
20240305,100600,261028580,3850,3850,3850,3850,1
20240305,100500,261024730,3850,3850,3850,3845,231
20240305,100400,260136035,3855,3855,3855,3855,2
20240305,100300,260128325,3855,3855,3855,3855,251
20240305,100200,259160720,3855,3850,3855,3850,139
20240305,100100,258625280,3850,3850,3850,3850,321
20240305,100000,257389430,3845,3850,3850,3845,21
20240305,095900,257308585,3850,3845,3850,3845,123
20240305,095800,256835635,3845,3845,3845,3845,500
20240305,095700,254913135,3845,3845,3845,3845,80
20240305,095600,254605535,3845,3845,3845,3845,1
20240305,095500,254601690,3850,3850,3850,3850,0
20240305,095400,254601690,3850,3850,3850,3850,11
20240305,095300,254559340,3845,3840,3845,3840,36
20240305,095200,254421090,3840,3840,3840,3840,93
20240305,095100,254063970,3840,3840,3840,3840,120
20240305,095000,253603170,3840,3850,3850,3840,163
20240305,094900,252977055,3850,3850,3850,3850,19
20240305,094800,252903905,3845,3845,3845,3845,1
20240305,094700,252900060,3840,3845,3850,3840,204
20240305,094600,252115725,3850,3845,3850,3845,35
20240305,094500,251981130,3850,3845,3850,3845,280
20240305,094400,250904515,3850,3850,3850,3850,672
20240305,094300,248317315,3855,3855,3860,3855,413
20240305,094200,246725185,3855,3855,3855,3855,311
20240305,094100,245526280,3855,3850,3855,3850,260
20240305,094000,244525275,3850,3845,3850,3840,535
20240305,093900,242467955,3845,3845,3845,3845,36
20240305,093800,242329535,3845,3840,3845,3840,101
20240305,093700,241941690,3840,3840,3840,3840,10
20240305,093600,241903290,3840,3840,3840,3840,49
20240305,093500,241715130,3850,3840,3850,3840,728
20240305,093400,238917030,3845,3845,3845,3845,88
20240305,093300,238578670,3835,3835,3850,3835,1234
20240305,093200,233835660,3835,3840,3840,3835,111
20240305,093100,233409915,3820,3835,3835,3820,859
20240305,093000,230121320,3835,3820,3835,3820,34
20240305,092900,229991375,3820,3825,3825,3815,1089
20240305,092800,225832940,3825,3835,3835,3825,600
20240305,092700,223535675,3835,3830,3835,3830,2513
20240305,092600,213907800,3830,3830,3830,3830,1388
20240305,092500,208591760,3815,3830,3830,3815,303
20240305,092400,207435550,3815,3835,3835,3815,429
20240305,092300,205795175,3820,3835,3835,3820,998
20240305,092200,201981695,3830,3835,3835,3830,179
20240305,092100,201296120,3835,3820,3835,3820,215
20240305,092000,200472580,3820,3820,3820,3805,8347
20240305,091900,168659350,3835,3825,3840,3810,8326
20240305,091800,136884505,3825,3870,3870,3815,5197
20240305,091700,116953545,3855,3855,3855,3855,0
20240305,091600,116953545,3855,3875,3895,3855,23
20240305,091500,116864780,3870,3860,3870,3850,5686
20240305,091400,94942830,3865,3870,3870,3860,1782
20240305,091300,88057280,3870,3880,3895,3870,1543
20240305,091200,82077175,3870,3890,3900,3870,3891
20240305,091100,67009075,3880,3890,3890,3880,2176
20240305,091000,58563210,3890,3885,3890,3885,513
20240305,090900,56570200,3885,3885,3885,3885,411
20240305,090800,54973465,3885,3890,3890,3885,298
20240305,090700,53815730,3890,3890,3890,3890,66
20240305,090600,53558990,3915,3900,3915,3880,5137
20240305,090500,33600225,3900,3900,3900,3880,43
20240305,090400,33432625,3900,3900,3900,3880,490
20240305,090300,31527305,3900,3890,3920,3880,1238
20240305,090200,26718350,3895,3920,3920,3890,535
20240305,090100,24636205,3900,3900,3900,3900,129
20240305,090000,24133105,3920,3895,3920,3895,6190