KissMeData/039560/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,192200,26845160900,3980,3980,3980,3980,19715
20240313,192100,26845160900,3980,3980,3980,3980,0
20240313,192000,26845160900,3980,3980,3980,3980,0
20240313,191900,26845160900,3980,3980,3980,3980,0
20240313,191800,26845160900,3980,3980,3980,3980,0
20240313,191700,26845160900,3980,3980,3980,3980,0
20240313,191600,26845160900,3980,3980,3980,3980,0
20240313,191500,26845160900,3980,3980,3980,3980,0
20240313,191400,26845160900,3980,3980,3980,3980,0
20240313,191300,26845160900,3980,3980,3980,3980,0
20240313,191200,26845160900,3980,3980,3980,3980,0
20240313,191100,26845160900,3980,3980,3980,3980,0
20240313,191000,26845160900,3980,3980,3980,3980,0
20240313,190900,26845160900,3980,3980,3980,3980,0
20240313,190800,26845160900,3980,3980,3980,3980,0
20240313,190700,26845160900,3980,3980,3980,3980,0
20240313,190600,26845160900,3980,3980,3980,3980,0
20240313,190500,26845160900,3980,3980,3980,3980,0
20240313,190400,26845160900,3980,3980,3980,3980,0
20240313,190300,26845160900,3980,3980,3980,3980,0
20240313,190200,26845160900,3980,3980,3980,3980,0
20240313,190100,26845160900,3980,3980,3980,3980,0
20240313,190000,26845160900,3980,3980,3980,3980,0
20240313,185900,26845160900,3980,3980,3980,3980,0
20240313,185800,26845160900,3980,3980,3980,3980,0
20240313,185700,26845160900,3980,3980,3980,3980,0
20240313,185600,26845160900,3980,3980,3980,3980,0
20240313,185500,26845160900,3980,3980,3980,3980,0
20240313,185400,26845160900,3980,3980,3980,3980,0
20240313,185300,26845160900,3980,3980,3980,3980,0
20240313,185200,26845160900,3980,3980,3980,3980,19715
20240313,185100,26845160900,3980,3980,3980,3980,0
20240313,185000,26845160900,3980,3980,3980,3980,0
20240313,184900,26845160900,3980,3980,3980,3980,0
20240313,184800,26845160900,3980,3980,3980,3980,0
20240313,184700,26845160900,3980,3980,3980,3980,0
20240313,184600,26845160900,3980,3980,3980,3980,0
20240313,184500,26845160900,3980,3980,3980,3980,0
20240313,184400,26845160900,3980,3980,3980,3980,0
20240313,184300,26845160900,3980,3980,3980,3980,0
20240313,184200,26845160900,3980,3980,3980,3980,0
20240313,184100,26845160900,3980,3980,3980,3980,0
20240313,184000,26845160900,3980,3980,3980,3980,0
20240313,183900,26845160900,3980,3980,3980,3980,0
20240313,183800,26845160900,3980,3980,3980,3980,0
20240313,183700,26845160900,3980,3980,3980,3980,0
20240313,183600,26845160900,3980,3980,3980,3980,0
20240313,183500,26845160900,3980,3980,3980,3980,0
20240313,183400,26845160900,3980,3980,3980,3980,0
20240313,183300,26845160900,3980,3980,3980,3980,0
20240313,183200,26845160900,3980,3980,3980,3980,0
20240313,183100,26845160900,3980,3980,3980,3980,0
20240313,183000,26845160900,3980,3980,3980,3980,0
20240313,182900,26845160900,3980,3980,3980,3980,0
20240313,182800,26845160900,3980,3980,3980,3980,0
20240313,182700,26845160900,3980,3980,3980,3980,0
20240313,182600,26845160900,3980,3980,3980,3980,0
20240313,182500,26845160900,3980,3980,3980,3980,0
20240313,182400,26845160900,3980,3980,3980,3980,0
20240313,182300,26845160900,3980,3980,3980,3980,0
20240313,182200,26845160900,3980,3980,3980,3980,19715
20240313,182100,26845160900,3980,3980,3980,3980,0
20240313,182000,26845160900,3980,3980,3980,3980,0
20240313,181900,26845160900,3980,3980,3980,3980,0
20240313,181800,26845160900,3980,3980,3980,3980,0
20240313,181700,26845160900,3980,3980,3980,3980,0
20240313,181600,26845160900,3980,3980,3980,3980,0
20240313,181500,26845160900,3980,3980,3980,3980,0
20240313,181400,26845160900,3980,3980,3980,3980,0
20240313,181300,26845160900,3980,3980,3980,3980,0
20240313,181200,26845160900,3980,3980,3980,3980,0
20240313,181100,26845160900,3980,3980,3980,3980,0
20240313,181000,26845160900,3980,3980,3980,3980,0
20240313,180900,26845160900,3980,3980,3980,3980,0
20240313,180800,26845160900,3980,3980,3980,3980,0
20240313,180700,26845160900,3980,3980,3980,3980,0
20240313,180600,26845160900,3980,3980,3980,3980,0
20240313,180500,26845160900,3980,3980,3980,3980,0
20240313,180400,26845160900,3980,3980,3980,3980,0
20240313,180300,26845160900,3980,3980,3980,3980,0
20240313,180200,26845160900,3980,3980,3980,3980,0
20240313,180100,26845160900,3980,3980,3980,3980,0
20240313,180000,26845160900,3980,3980,3980,3980,0
20240313,175900,26845160900,3980,3980,3980,3980,0
20240313,175800,26845160900,3980,3980,3980,3980,0
20240313,175700,26845160900,3980,3980,3980,3980,0
20240313,175600,26845160900,3980,3980,3980,3980,0
20240313,175500,26845160900,3980,3980,3980,3980,0
20240313,175400,26845160900,3980,3980,3980,3980,0
20240313,175300,26845160900,3980,3980,3980,3980,0
20240313,175200,26845160900,3980,3980,3980,3980,19715
20240313,175100,26845160900,3980,3980,3980,3980,0
20240313,175000,26845160900,3980,3980,3980,3980,0
20240313,174900,26845160900,3980,3980,3980,3980,0
20240313,174800,26845160900,3980,3980,3980,3980,0
20240313,174700,26845160900,3980,3980,3980,3980,0
20240313,174600,26845160900,3980,3980,3980,3980,0
20240313,174500,26845160900,3980,3980,3980,3980,0
20240313,174400,26845160900,3980,3980,3980,3980,0
20240313,174300,26845160900,3980,3980,3980,3980,0
20240313,174200,26845160900,3980,3980,3980,3980,0
20240313,174100,26845160900,3980,3980,3980,3980,0
20240313,174000,26845160900,3980,3980,3980,3980,0
20240313,173900,26845160900,3980,3980,3980,3980,0
20240313,173800,26845160900,3980,3980,3980,3980,0
20240313,173700,26845160900,3980,3980,3980,3980,0
20240313,173600,26845160900,3980,3980,3980,3980,0
20240313,173500,26845160900,3980,3980,3980,3980,0
20240313,173400,26845160900,3980,3980,3980,3980,0
20240313,173300,26845160900,3980,3980,3980,3980,0
20240313,173200,26845160900,3980,3980,3980,3980,0
20240313,173100,26845160900,3980,3980,3980,3980,0
20240313,173000,26845160900,3980,3980,3980,3980,0
20240313,172900,26845160900,3980,3980,3980,3980,0
20240313,172800,26845160900,3980,3980,3980,3980,0
20240313,172700,26845160900,3980,3980,3980,3980,0
20240313,172600,26845160900,3980,3980,3980,3980,0
20240313,172500,26845160900,3980,3980,3980,3980,0
20240313,172400,26845160900,3980,3980,3980,3980,0
20240313,172300,26845160900,3980,3980,3980,3980,0
20240313,172200,26845160900,3980,3980,3980,3980,19715
20240313,172100,26845160900,3980,3980,3980,3980,0
20240313,172000,26845160900,3980,3980,3980,3980,0
20240313,171900,26845160900,3980,3980,3980,3980,0
20240313,171800,26845160900,3980,3980,3980,3980,0
20240313,171700,26845160900,3980,3980,3980,3980,0
20240313,171600,26845160900,3980,3980,3980,3980,0
20240313,171500,26845160900,3980,3980,3980,3980,0
20240313,171400,26845160900,3980,3980,3980,3980,0
20240313,171300,26845160900,3980,3980,3980,3980,0
20240313,171200,26845160900,3980,3980,3980,3980,0
20240313,171100,26845160900,3980,3980,3980,3980,0
20240313,171000,26845160900,3980,3980,3980,3980,0
20240313,170900,26845160900,3980,3980,3980,3980,0
20240313,170800,26845160900,3980,3980,3980,3980,0
20240313,170700,26845160900,3980,3980,3980,3980,0
20240313,170600,26845160900,3980,3980,3980,3980,0
20240313,170500,26845160900,3980,3980,3980,3980,0
20240313,170400,26845160900,3980,3980,3980,3980,0
20240313,170300,26845160900,3980,3980,3980,3980,0
20240313,170200,26845160900,3980,3980,3980,3980,0
20240313,170100,26845160900,3980,3980,3980,3980,0
20240313,170000,26845160900,3980,3980,3980,3980,0
20240313,165900,26845160900,3980,3980,3980,3980,0
20240313,165800,26845160900,3980,3980,3980,3980,0
20240313,165700,26845160900,3980,3980,3980,3980,0
20240313,165600,26845160900,3980,3980,3980,3980,0
20240313,165500,26845160900,3980,3980,3980,3980,0
20240313,165400,26845160900,3980,3980,3980,3980,0
20240313,165300,26845160900,3980,3980,3980,3980,0
20240313,165200,26845160900,3980,3980,3980,3980,19715
20240313,165100,26845160900,3980,3980,3980,3980,0
20240313,165000,26845160900,3980,3980,3980,3980,0
20240313,164900,26845160900,3980,3980,3980,3980,0
20240313,164800,26845160900,3980,3980,3980,3980,0
20240313,164700,26845160900,3980,3980,3980,3980,0
20240313,164600,26845160900,3980,3980,3980,3980,0
20240313,164500,26845160900,3980,3980,3980,3980,0
20240313,164400,26845160900,3980,3980,3980,3980,0
20240313,164300,26845160900,3980,3980,3980,3980,0
20240313,164200,26845160900,3980,3980,3980,3980,0
20240313,164100,26845160900,3980,3980,3980,3980,0
20240313,164000,26845160900,3980,3980,3980,3980,0
20240313,163900,26845160900,3980,3980,3980,3980,0
20240313,163800,26845160900,3980,3980,3980,3980,0
20240313,163700,26845160900,3980,3980,3980,3980,0
20240313,163600,26845160900,3980,3980,3980,3980,0
20240313,163500,26845160900,3980,3980,3980,3980,0
20240313,163400,26845160900,3980,3980,3980,3980,0
20240313,163300,26845160900,3980,3980,3980,3980,0
20240313,163200,26845160900,3980,3980,3980,3980,0
20240313,163100,26845160900,3980,3980,3980,3980,0
20240313,163000,26845160900,3980,3980,3980,3980,0
20240313,162900,26845160900,3980,3980,3980,3980,0
20240313,162800,26845160900,3980,3980,3980,3980,0
20240313,162700,26845160900,3980,3980,3980,3980,0
20240313,162600,26845160900,3980,3980,3980,3980,0
20240313,162500,26845160900,3980,3980,3980,3980,0
20240313,162400,26845160900,3980,3980,3980,3980,0
20240313,162300,26845160900,3980,3980,3980,3980,0
20240313,162200,26845160900,3980,3980,3980,3980,19715
20240313,162100,26845160900,3980,3980,3980,3980,0
20240313,162000,26845160900,3980,3980,3980,3980,0
20240313,161900,26845160900,3980,3980,3980,3980,0
20240313,161800,26845160900,3980,3980,3980,3980,0
20240313,161700,26845160900,3980,3980,3980,3980,0
20240313,161600,26845160900,3980,3980,3980,3980,0
20240313,161500,26845160900,3980,3980,3980,3980,0
20240313,161400,26845160900,3980,3980,3980,3980,0
20240313,161300,26845160900,3980,3980,3980,3980,0
20240313,161200,26845160900,3980,3980,3980,3980,0
20240313,161100,26845160900,3980,3980,3980,3980,0
20240313,161000,26845160900,3980,3980,3980,3980,0
20240313,160900,26845160900,3980,3980,3980,3980,0
20240313,160800,26845160900,3980,3980,3980,3980,0
20240313,160700,26845160900,3980,3980,3980,3980,0
20240313,160600,26845160900,3980,3980,3980,3980,0
20240313,160500,26845160900,3980,3980,3980,3980,0
20240313,160400,26845160900,3980,3980,3980,3980,0
20240313,160300,26845160900,3980,3980,3980,3980,0
20240313,160200,26845160900,3980,3980,3980,3980,0
20240313,160100,26845160900,3980,3980,3980,3980,0
20240313,160000,26845160900,3980,3980,3980,3980,0
20240313,155900,26845160900,3980,3980,3980,3980,0
20240313,155800,26845160900,3980,3980,3980,3980,0
20240313,155700,26845160900,3980,3980,3980,3980,0
20240313,155600,26845160900,3980,3980,3980,3980,0
20240313,155500,26845160900,3980,3980,3980,3980,0
20240313,155400,26845160900,3980,3980,3980,3980,0
20240313,155300,26845160900,3980,3980,3980,3980,0
20240313,155200,26845160900,3980,3980,3980,3980,19715
20240313,155100,26845160900,3980,3980,3980,3980,0
20240313,155000,26845160900,3980,3980,3980,3980,0
20240313,154900,26845160900,3980,3980,3980,3980,0
20240313,154800,26845160900,3980,3980,3980,3980,0
20240313,154700,26845160900,3980,3980,3980,3980,0
20240313,154600,26845160900,3980,3980,3980,3980,0
20240313,154500,26845160900,3980,3980,3980,3980,0
20240313,154400,26845160900,3980,3980,3980,3980,0
20240313,154300,26845160900,3980,3980,3980,3980,0
20240313,154200,26845160900,3980,3980,3980,3980,0
20240313,154100,26845160900,3980,3980,3980,3980,0
20240313,154000,26845160900,3980,3980,3980,3980,0
20240313,153900,26845160900,3980,3980,3980,3980,0
20240313,153800,26845160900,3980,3980,3980,3980,0
20240313,153700,26845160900,3980,3980,3980,3980,0
20240313,153600,26845160900,3980,3980,3980,3980,0
20240313,153500,26845160900,3980,3980,3980,3980,0
20240313,153400,26845160900,3980,3980,3980,3980,0
20240313,153300,26845160900,3980,3980,3980,3980,0
20240313,153200,26845160900,3980,3980,3980,3980,0
20240313,153100,26845160900,3980,3980,3980,3980,0
20240313,153000,26845160900,3980,3980,3980,3980,19715
20240313,152900,26766695200,3980,3980,3980,3980,0
20240313,152800,26766695200,3980,3980,3980,3980,0
20240313,152700,26766695200,3980,3980,3980,3980,0
20240313,152600,26766695200,3980,3980,3980,3980,0
20240313,152500,26766695200,3980,3980,3980,3980,0
20240313,152400,26766695200,3980,3980,3980,3980,0
20240313,152300,26766695200,3980,3980,3980,3980,0
20240313,152200,26766695200,3980,3980,3980,3980,0
20240313,152100,26766695200,3980,3980,3980,3980,0
20240313,152000,26766695200,3980,3980,3980,3980,0
20240313,151900,26766695200,3980,3980,3980,3970,9673
20240313,151800,26728211225,3975,3965,3980,3965,2178
20240313,151700,26719558710,3965,3965,3970,3955,3121
20240313,151600,26707200590,3965,3960,3965,3955,2612
20240313,151500,26696859600,3965,3955,3965,3950,6976
20240313,151400,26669271065,3955,3950,3955,3945,4679
20240313,151300,26650795940,3950,3950,3955,3950,3470
20240313,151200,26637088915,3955,3960,3960,3950,1990
20240313,151100,26629221620,3955,3960,3960,3955,2852
20240313,151000,26617929850,3960,3960,3960,3955,623
20240313,150900,26615462910,3960,3955,3960,3955,1967
20240313,150800,26607680120,3950,3955,3960,3950,3374
20240313,150700,26594338680,3955,3960,3965,3955,4081
20240313,150600,26578187255,3960,3960,3960,3950,3533
20240313,150500,26564224980,3955,3955,3960,3955,1728
20240313,150400,26557390690,3955,3945,3955,3940,1808
20240313,150300,26550248925,3945,3940,3950,3935,4387
20240313,150200,26532961900,3945,3945,3945,3940,491
20240313,150100,26531027095,3935,3930,3945,3925,4776
20240313,150000,26512246800,3925,3945,3950,3925,17316
20240313,145900,26444113640,3950,3950,3955,3945,807
20240313,145800,26440927895,3945,3960,3960,3945,2159
20240313,145700,26432399300,3950,3940,3960,3935,10066
20240313,145600,26392664000,3940,3955,3960,3940,9904
20240313,145500,26353582095,3955,3960,3965,3955,5091
20240313,145400,26333428695,3960,3960,3965,3960,1278
20240313,145300,26328367715,3965,3965,3965,3960,2435
20240313,145200,26318725095,3960,3960,3965,3960,315
20240313,145100,26317477070,3960,3955,3960,3955,1373
20240313,145000,26312041535,3960,3955,3960,3955,2125
20240313,144900,26303632825,3955,3955,3955,3950,1106
20240313,144800,26299259650,3955,3955,3955,3955,854
20240313,144700,26295882080,3960,3960,3960,3955,172
20240313,144600,26295200965,3950,3960,3960,3950,2952
20240313,144500,26283539630,3955,3950,3960,3950,1183
20240313,144400,26278865745,3950,3945,3960,3945,2849
20240313,144300,26267611745,3945,3970,3970,3945,7548
20240313,144200,26237799265,3970,3970,3975,3955,1664
20240313,144100,26231210040,3975,3975,3975,3965,665
20240313,144000,26228569460,3965,3970,3970,3960,1010
20240313,143900,26224561365,3970,3970,3975,3970,765
20240313,143800,26221524070,3975,3970,3975,3970,704
20240313,143700,26218729140,3970,3965,3970,3965,563
20240313,143600,26216496320,3965,3960,3965,3960,2010
20240313,143500,26208534175,3960,3955,3960,3950,29566
20240313,143400,26091717390,3960,3960,3960,3955,11860
20240313,143300,26044767630,3955,3980,3980,3955,15105
20240313,143200,25984859485,3975,3980,3980,3975,497
20240313,143100,25982883715,3975,3975,3975,3975,342
20240313,143000,25981524265,3980,3970,3980,3970,768
20240313,142900,25978472705,3970,3975,3975,3970,2047
20240313,142800,25970344465,3975,3980,3980,3970,1986
20240313,142700,25962454070,3980,3975,3980,3965,967
20240313,142600,25958610290,3975,3975,3975,3960,1072
20240313,142500,25954357155,3975,3960,3980,3960,1586
20240313,142400,25948062165,3960,3965,3965,3955,3279
20240313,142300,25935085185,3975,3980,3980,3965,796
20240313,142200,25931926835,3980,3975,3985,3955,2528
20240313,142100,25921902055,3975,3955,3975,3955,1316
20240313,142000,25916676450,3955,3955,3970,3955,4220
20240313,141900,25899970355,3970,3965,3975,3950,6666
20240313,141800,25873566505,3955,3960,3970,3955,9363
20240313,141700,25836480425,3960,3940,3960,3940,9837
20240313,141600,25797607915,3960,3970,3970,3940,23761
20240313,141500,25703752305,3980,3970,3980,3965,8368
20240313,141400,25670547165,3970,3975,3985,3970,3021
20240313,141300,25658537185,3975,3975,3990,3975,2878
20240313,141200,25647096975,3975,3985,3990,3975,6148
20240313,141100,25622621015,3985,3990,3995,3985,1887
20240313,141000,25615095805,3985,4000,4000,3985,1585
20240313,140900,25608771140,3990,3990,4000,3990,759
20240313,140800,25605742150,3995,4000,4000,3990,4315
20240313,140700,25588503785,4000,4005,4005,3995,2598
20240313,140600,25578108935,4005,3995,4005,3995,618
20240313,140500,25575637580,3995,4000,4000,3995,339
20240313,140400,25574283145,3995,3995,4005,3995,1219
20240313,140300,25569411835,4000,3995,4000,3990,4313
20240313,140200,25552165855,4000,3980,4005,3980,5955
20240313,140100,25528383760,3980,3985,3990,3980,1107
20240313,140000,25523972800,3980,3990,3990,3980,409
20240313,135900,25522342590,3990,3985,3990,3975,3657
20240313,135800,25507783835,3980,3980,3995,3975,1676
20240313,135700,25501109750,3980,3970,3985,3970,6795
20240313,135600,25474127900,3970,3985,3985,3970,14459
20240313,135500,25416654305,3985,3985,3990,3985,1018
20240313,135400,25412597555,3985,3990,3995,3985,1562
20240313,135300,25406359555,3990,3990,3990,3980,8364
20240313,135200,25373027955,3990,3995,3995,3985,3308
20240313,135100,25359825890,3995,3990,3995,3985,891
20240313,135000,25356268475,3990,4000,4010,3990,7087
20240313,134900,25327965580,4000,4015,4015,3995,5037
20240313,134800,25307797025,4015,4015,4035,4015,17193
20240313,134700,25238701770,4015,3985,4015,3985,6185
20240313,134600,25213985180,3990,3975,3990,3970,4585
20240313,134500,25195728915,3980,3970,3980,3965,3722
20240313,134400,25180937270,3965,3985,3985,3965,9880
20240313,134300,25141706675,3980,3965,3985,3960,5878
20240313,134200,25118359735,3960,3985,3985,3960,8528
20240313,134100,25084508535,3985,3985,3990,3965,6481
20240313,134000,25058725600,3985,3965,3985,3960,7410
20240313,133900,25029358870,3965,3975,3975,3960,5527
20240313,133800,25007458515,3975,3955,3975,3950,11119
20240313,133700,24963478450,3960,3980,3990,3950,7013
20240313,133600,24935620835,3980,3940,3980,3930,31250
20240313,133500,24812368145,3955,4000,4000,3940,30437
20240313,133400,24691479840,4005,3985,4005,3980,23867
20240313,133300,24596372050,3990,4005,4005,3985,24560
20240313,133200,24498299275,4010,3990,4015,3990,8478
20240313,133100,24464355480,4010,3995,4025,3985,56940
20240313,133000,24236946520,3995,3955,4025,3950,67592
20240313,132900,23967638460,3940,4000,4005,3925,152918
20240313,132800,23359041500,4000,4025,4030,4000,70811
20240313,132700,23074969255,4020,4070,4075,4010,132642
20240313,132600,22540077365,4065,4015,4080,4010,66962
20240313,132500,22268308400,4015,4210,4225,4005,275465
20240313,132400,21142763830,4220,4370,4370,4200,173532
20240313,132300,20400921510,4365,4375,4420,4355,162640
20240313,132200,19686594930,4385,4365,4400,4350,169365
20240313,132100,18944256055,4360,4305,4365,4300,79333
20240313,132000,18599881785,4310,4390,4395,4305,170089
20240313,131900,17858892365,4385,4355,4395,4355,168778
20240313,131800,17121014810,4360,4320,4370,4320,103584
20240313,131700,16671055930,4330,4320,4330,4300,52161
20240313,131600,16445653095,4320,4350,4350,4270,112769
20240313,131500,15960057625,4345,4330,4385,4315,195410
20240313,131400,15109354700,4330,4320,4365,4315,259698
20240313,131300,13981591510,4320,4275,4320,4255,139844
20240313,131200,13380707900,4275,4270,4275,4180,103775
20240313,131100,12942215825,4265,4275,4290,4250,73301
20240313,131000,12628592585,4275,4275,4295,4260,87548
20240313,130900,12253515195,4275,4235,4320,4235,195959
20240313,130800,11411833195,4235,4285,4305,4230,193600
20240313,130700,10581777715,4285,4245,4295,4245,135510
20240313,130600,10003075230,4245,4155,4260,4155,181975
20240313,130500,9232070395,4150,4115,4190,4070,101363
20240313,130400,8813889155,4120,4225,4265,4065,176252
20240313,130300,8082631710,4255,4240,4300,4215,246508
20240313,130200,7029848570,4255,4150,4255,4145,278848
20240313,130100,5857626565,4150,4100,4150,4085,112499
20240313,130000,5393324135,4100,3970,4135,3965,88375
20240313,125900,5033569670,3970,3995,4000,3965,23086
20240313,125800,4941776450,3995,4010,4020,3990,7838
20240313,125700,4910414595,4010,4030,4040,3990,9940
20240313,125600,4870585725,4040,4025,4040,4005,14310
20240313,125500,4813094885,4025,4020,4050,3985,16355
20240313,125400,4747230695,3985,4040,4045,3975,47440
20240313,125300,4557220320,4040,4040,4055,4020,40372
20240313,125200,4394370760,4040,4020,4060,4010,35646
20240313,125100,4250660765,4010,4100,4140,4005,86039
20240313,125000,3902012025,4105,4130,4185,4065,111217
20240313,124900,3442647750,4120,4155,4205,4110,203765
20240313,124800,2592923325,4190,4190,4190,4190,0
20240313,124700,2592923325,4190,4065,4190,4050,113741
20240313,124600,2123945380,4060,3975,4080,3975,117811
20240313,124500,1648574070,3975,3965,3975,3955,13862
20240313,124400,1593563370,3965,3940,3970,3940,12236
20240313,124300,1545177075,3940,3940,3940,3940,1069
20240313,124200,1540965215,3940,3940,3940,3920,821
20240313,124100,1537738335,3945,3920,3950,3920,10096
20240313,124000,1498019130,3920,3915,3925,3915,1664
20240313,123900,1491489415,3925,3920,3925,3920,591
20240313,123800,1489172670,3920,3910,3920,3910,1782
20240313,123700,1482194800,3905,3910,3910,3905,277
20240313,123600,1481112980,3915,3915,3915,3915,1
20240313,123500,1481109065,3915,3925,3925,3915,2453
20240313,123400,1471493340,3930,3935,3935,3925,2041
20240313,123300,1463474225,3935,3935,3935,3930,268
20240313,123200,1462420120,3935,3935,3935,3930,466
20240313,123100,1460586420,3935,3925,3935,3915,900
20240313,123000,1457052655,3925,3900,3925,3900,1195
20240313,122900,1452387450,3900,3915,3920,3900,4358
20240313,122800,1435362470,3905,3900,3905,3900,868
20240313,122700,1431977105,3915,3905,3915,3905,145
20240313,122600,1431410005,3910,3900,3910,3890,1522
20240313,122500,1425475605,3890,3910,3910,3890,4420
20240313,122400,1408229525,3920,3905,3920,3905,219
20240313,122300,1407374015,3920,3915,3925,3905,4880
20240313,122200,1388315365,3925,3910,3925,3910,334
20240313,122100,1387006485,3935,3930,3935,3910,5787
20240313,122000,1364320500,3960,3960,3965,3930,14158
20240313,121900,1308445225,3965,3935,3965,3925,4917
20240313,121800,1288998145,3950,3965,3975,3940,5714
20240313,121700,1266445255,3965,3950,3980,3950,22580
20240313,121600,1176838585,3950,3940,3955,3930,12862
20240313,121500,1126157005,3945,3920,3945,3915,6398
20240313,121400,1100980370,3920,3920,3920,3910,5338
20240313,121300,1080080595,3920,3920,3925,3900,3244
20240313,121200,1067389490,3920,3890,3930,3890,5368
20240313,121100,1046373350,3890,3895,3915,3885,1088
20240313,121000,1042137665,3895,3915,3920,3890,4417
20240313,120900,1024908430,3910,3915,3925,3905,2018
20240313,120800,1017013335,3920,3925,3925,3910,2752
20240313,120700,1006240565,3925,3930,3940,3905,5344
20240313,120600,985323585,3930,3925,3950,3915,13454
20240313,120500,932450195,3925,3925,3925,3880,11806
20240313,120400,886350435,3930,3950,3970,3930,14947
20240313,120300,827304750,3955,3935,3980,3885,28522
20240313,120200,714883415,3915,3890,3965,3885,14189
20240313,120100,658986140,3890,3895,3900,3885,11169
20240313,120000,615473295,3895,3910,3910,3875,1548
20240313,115900,609460265,3900,3885,3935,3880,12792
20240313,115800,559406675,3880,3890,3890,3865,4135
20240313,115700,543348605,3865,3850,3885,3850,4649
20240313,115600,525318645,3850,3870,3870,3850,943
20240313,115500,521675495,3870,3870,3895,3850,3220
20240313,115400,509265360,3870,3860,3930,3850,9859
20240313,115300,470961115,3865,3810,3870,3810,8582
20240313,115200,437961305,3810,3770,3810,3770,6747
20240313,115100,412394610,3765,3765,3765,3765,1
20240313,115000,412390845,3770,3765,3770,3765,361
20240313,114900,411031675,3765,3765,3765,3765,0
20240313,114800,411031675,3765,3765,3765,3765,0
20240313,114700,411031675,3765,3765,3765,3765,16
20240313,114600,410971435,3770,3770,3770,3770,0
20240313,114500,410971435,3770,3770,3770,3770,5
20240313,114400,410952585,3765,3765,3765,3765,0
20240313,114300,410952585,3765,3765,3765,3765,536
20240313,114200,408934545,3770,3770,3770,3770,23
20240313,114100,408847835,3765,3765,3765,3765,0
20240313,114000,408847835,3765,3765,3765,3765,0
20240313,113900,408847835,3765,3765,3765,3765,171
20240313,113800,408204020,3765,3765,3765,3765,0
20240313,113700,408204020,3765,3765,3765,3765,310
20240313,113600,407036870,3770,3770,3770,3770,0
20240313,113500,407036870,3770,3770,3770,3770,0
20240313,113400,407036870,3770,3770,3770,3765,106
20240313,113300,406637750,3770,3770,3770,3770,9
20240313,113200,406603820,3770,3770,3770,3770,328
20240313,113100,405367260,3775,3775,3775,3775,2
20240313,113000,405359710,3775,3775,3775,3775,1
20240313,112900,405355935,3775,3775,3775,3775,400
20240313,112800,403845935,3775,3775,3775,3775,515
20240313,112700,401901810,3775,3775,3775,3775,0
20240313,112600,401901810,3775,3775,3775,3775,0
20240313,112500,401901810,3775,3775,3775,3770,15
20240313,112400,401845190,3770,3770,3770,3770,760
20240313,112300,398979990,3770,3770,3770,3770,0
20240313,112200,398979990,3770,3775,3775,3770,393
20240313,112100,397496550,3780,3780,3780,3780,0
20240313,112000,397496550,3780,3780,3780,3780,0
20240313,111900,397496550,3780,3780,3780,3780,0
20240313,111800,397496550,3780,3780,3780,3780,150
20240313,111700,396929550,3780,3780,3780,3780,165
20240313,111600,396305850,3785,3785,3785,3785,0
20240313,111500,396305850,3785,3785,3785,3785,200
20240313,111400,395548850,3780,3780,3780,3780,0
20240313,111300,395548850,3780,3780,3780,3780,16
20240313,111200,395488370,3780,3780,3780,3780,1
20240313,111100,395484590,3785,3780,3785,3780,111
20240313,111000,395064460,3780,3780,3780,3780,160
20240313,110900,394459660,3790,3785,3790,3785,538
20240313,110800,392423325,3785,3785,3785,3785,0
20240313,110700,392423325,3785,3785,3785,3785,26
20240313,110600,392324915,3780,3780,3780,3780,30
20240313,110500,392211515,3780,3780,3780,3780,633
20240313,110400,389818775,3780,3780,3780,3780,101
20240313,110300,389436995,3785,3785,3785,3785,0
20240313,110200,389436995,3785,3785,3790,3785,916
20240313,110100,385969910,3780,3765,3780,3765,20114
20240313,110000,310214970,3760,3760,3760,3760,0
20240313,105900,310214970,3760,3760,3760,3760,2130
20240313,105800,302206170,3770,3770,3770,3770,10
20240313,105700,302168470,3770,3765,3770,3765,205
20240313,105600,301396620,3770,3770,3770,3770,0
20240313,105500,301396620,3770,3770,3770,3770,3
20240313,105400,301385310,3755,3755,3755,3755,576
20240313,105300,299222430,3770,3770,3770,3770,10
20240313,105200,299184730,3770,3765,3770,3755,4464
20240313,105100,282402145,3765,3765,3765,3765,45
20240313,105000,282232720,3770,3770,3770,3770,1
20240313,104900,282228950,3765,3765,3765,3765,300
20240313,104800,281099450,3770,3765,3770,3765,49
20240313,104700,280914930,3770,3770,3770,3770,3
20240313,104600,280903620,3770,3765,3770,3765,17
20240313,104500,280839610,3770,3770,3770,3770,64
20240313,104400,280598330,3765,3765,3765,3765,0
20240313,104300,280598330,3765,3765,3765,3765,0
20240313,104200,280598330,3765,3765,3765,3765,81
20240313,104100,280293365,3770,3765,3770,3765,175
20240313,104000,279634480,3765,3765,3765,3765,15
20240313,103900,279578005,3770,3770,3770,3770,1332
20240313,103800,274556365,3780,3780,3780,3780,5
20240313,103700,274537465,3780,3780,3780,3780,3
20240313,103600,274526125,3780,3780,3780,3780,0
20240313,103500,274526125,3780,3770,3780,3770,31
20240313,103400,274409145,3780,3780,3780,3780,8
20240313,103300,274378905,3780,3780,3780,3775,4210
20240313,103200,258467725,3780,3780,3780,3780,0
20240313,103100,258467725,3780,3780,3780,3780,26
20240313,103000,258369445,3780,3780,3780,3780,45
20240313,102900,258199345,3780,3780,3785,3780,1369
20240313,102800,253024510,3780,3780,3780,3780,2
20240313,102700,253016950,3775,3775,3775,3775,373
20240313,102600,251608875,3780,3780,3780,3780,0
20240313,102500,251608875,3780,3780,3780,3780,306
20240313,102400,250452195,3780,3780,3780,3780,150
20240313,102300,249885195,3780,3780,3780,3780,373
20240313,102200,248475255,3780,3775,3780,3775,1327
20240313,102100,243465825,3770,3775,3775,3770,11
20240313,102000,243424350,3770,3770,3770,3770,78
20240313,101900,243130290,3775,3775,3775,3775,0
20240313,101800,243130290,3775,3775,3775,3775,504
20240313,101700,241227690,3775,3775,3775,3775,0
20240313,101600,241227690,3775,3775,3775,3775,1
20240313,101500,241223915,3770,3770,3770,3770,537
20240313,101400,239199425,3770,3775,3775,3770,252
20240313,101300,238249285,3775,3775,3775,3775,30
20240313,101200,238136035,3775,3775,3775,3775,0
20240313,101100,238136035,3775,3775,3775,3775,0
20240313,101000,238136035,3775,3775,3775,3775,4
20240313,100900,238120935,3775,3775,3775,3775,47
20240313,100800,237943510,3775,3775,3775,3775,595
20240313,100700,235697385,3780,3775,3780,3775,6
20240313,100600,235674720,3775,3770,3775,3765,876
20240313,100500,232372545,3770,3770,3770,3770,10
20240313,100400,232334845,3770,3765,3770,3765,124
20240313,100300,231867980,3775,3775,3775,3775,2
20240313,100200,231860430,3775,3775,3775,3775,1
20240313,100100,231856655,3775,3775,3775,3775,2
20240313,100000,231849105,3765,3765,3765,3765,75
20240313,095900,231566730,3765,3765,3765,3765,8
20240313,095800,231536610,3775,3775,3775,3775,16
20240313,095700,231476210,3775,3765,3775,3765,362
20240313,095600,230113060,3765,3765,3765,3765,111
20240313,095500,229695145,3765,3770,3770,3760,894
20240313,095400,226333640,3770,3770,3770,3770,152
20240313,095300,225760600,3770,3770,3770,3770,2
20240313,095200,225753060,3770,3770,3770,3770,1
20240313,095100,225749290,3765,3765,3765,3765,1
20240313,095000,225745525,3750,3755,3755,3750,10
20240313,094900,225708015,3770,3770,3770,3770,1
20240313,094800,225704245,3770,3770,3770,3770,1
20240313,094700,225700475,3750,3750,3750,3750,100
20240313,094600,225325475,3770,3770,3770,3770,752
20240313,094500,222490435,3770,3770,3770,3770,120
20240313,094400,222038035,3770,3765,3770,3765,204
20240313,094300,221269095,3745,3745,3745,3745,10
20240313,094200,221231645,3765,3750,3765,3750,100
20240313,094100,220856630,3750,3765,3765,3750,501
20240313,094000,218977865,3760,3760,3760,3760,1134
20240313,093900,214714025,3760,3760,3760,3760,95
20240313,093800,214356825,3760,3750,3760,3750,60
20240313,093700,214131725,3760,3755,3760,3755,4
20240313,093600,214116700,3755,3760,3760,3755,435
20240313,093500,212483025,3760,3760,3760,3760,244
20240313,093400,211565585,3760,3760,3760,3760,18
20240313,093300,211497905,3760,3760,3760,3760,4
20240313,093200,211482865,3760,3755,3760,3750,883
20240313,093100,208164630,3755,3755,3755,3755,4
20240313,093000,208149610,3755,3755,3755,3755,26
20240313,092900,208051980,3745,3745,3745,3745,3017
20240313,092800,196753315,3740,3740,3740,3740,199
20240313,092700,196009055,3740,3740,3740,3740,1910
20240313,092600,188865655,3740,3740,3740,3740,100
20240313,092500,188491655,3740,3740,3740,3740,103
20240313,092400,188106435,3735,3740,3740,3735,510
20240313,092300,186199085,3740,3735,3740,3735,7
20240313,092200,186172910,3735,3735,3735,3735,0
20240313,092100,186172910,3735,3740,3740,3735,532
20240313,092000,184185025,3735,3735,3735,3735,240
20240313,091900,183288625,3730,3730,3730,3730,0
20240313,091800,183288625,3730,3740,3740,3730,1265
20240313,091700,178568455,3740,3730,3740,3725,5085
20240313,091600,159572095,3735,3735,3735,3725,1473
20240313,091500,154084805,3730,3730,3730,3730,477
20240313,091400,152305595,3730,3730,3730,3730,1
20240313,091300,152301865,3725,3725,3725,3720,2466
20240313,091200,143119065,3730,3730,3730,3720,3371
20240313,091100,130557870,3725,3750,3750,3700,20797
20240313,091000,53220465,3745,3755,3755,3745,1826
20240313,090900,46373445,3750,3760,3760,3750,3756
20240313,090800,32270885,3760,3760,3770,3760,341
20240313,090700,30987725,3760,3770,3770,3760,3398
20240313,090600,18201100,3770,3785,3785,3770,207
20240313,090500,17420665,3785,3765,3785,3765,31
20240313,090400,17303930,3760,3780,3780,3760,1403
20240313,090300,12019450,3780,3780,3780,3780,95
20240313,090200,11660350,3790,3780,3790,3765,819
20240313,090100,8570440,3800,3790,3800,3785,190
20240313,090000,7850390,3795,3810,3810,3795,2065