KissMeData/262260/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,205100,808557900,12980,12980,12980,12980,1510
20240305,205000,808557900,12980,12980,12980,12980,0
20240305,204900,808557900,12980,12980,12980,12980,0
20240305,204800,808557900,12980,12980,12980,12980,0
20240305,204700,808557900,12980,12980,12980,12980,0
20240305,204600,808557900,12980,12980,12980,12980,0
20240305,204500,808557900,12980,12980,12980,12980,0
20240305,204400,808557900,12980,12980,12980,12980,0
20240305,204300,808557900,12980,12980,12980,12980,0
20240305,204200,808557900,12980,12980,12980,12980,0
20240305,204100,808557900,12980,12980,12980,12980,0
20240305,204000,808557900,12980,12980,12980,12980,0
20240305,203900,808557900,12980,12980,12980,12980,0
20240305,203800,808557900,12980,12980,12980,12980,0
20240305,203700,808557900,12980,12980,12980,12980,0
20240305,203600,808557900,12980,12980,12980,12980,0
20240305,203500,808557900,12980,12980,12980,12980,0
20240305,203400,808557900,12980,12980,12980,12980,0
20240305,203300,808557900,12980,12980,12980,12980,0
20240305,203200,808557900,12980,12980,12980,12980,0
20240305,203100,808557900,12980,12980,12980,12980,0
20240305,203000,808557900,12980,12980,12980,12980,0
20240305,202900,808557900,12980,12980,12980,12980,0
20240305,202800,808557900,12980,12980,12980,12980,0
20240305,202700,808557900,12980,12980,12980,12980,0
20240305,202600,808557900,12980,12980,12980,12980,0
20240305,202500,808557900,12980,12980,12980,12980,0
20240305,202400,808557900,12980,12980,12980,12980,0
20240305,202300,808557900,12980,12980,12980,12980,0
20240305,202200,808557900,12980,12980,12980,12980,0
20240305,202100,808557900,12980,12980,12980,12980,1510
20240305,202000,808557900,12980,12980,12980,12980,0
20240305,201900,808557900,12980,12980,12980,12980,0
20240305,201800,808557900,12980,12980,12980,12980,0
20240305,201700,808557900,12980,12980,12980,12980,0
20240305,201600,808557900,12980,12980,12980,12980,0
20240305,201500,808557900,12980,12980,12980,12980,0
20240305,201400,808557900,12980,12980,12980,12980,0
20240305,201300,808557900,12980,12980,12980,12980,0
20240305,201200,808557900,12980,12980,12980,12980,0
20240305,201100,808557900,12980,12980,12980,12980,0
20240305,201000,808557900,12980,12980,12980,12980,0
20240305,200900,808557900,12980,12980,12980,12980,0
20240305,200800,808557900,12980,12980,12980,12980,0
20240305,200700,808557900,12980,12980,12980,12980,0
20240305,200600,808557900,12980,12980,12980,12980,0
20240305,200500,808557900,12980,12980,12980,12980,0
20240305,200400,808557900,12980,12980,12980,12980,0
20240305,200300,808557900,12980,12980,12980,12980,0
20240305,200200,808557900,12980,12980,12980,12980,0
20240305,200100,808557900,12980,12980,12980,12980,0
20240305,200000,808557900,12980,12980,12980,12980,0
20240305,195900,808557900,12980,12980,12980,12980,0
20240305,195800,808557900,12980,12980,12980,12980,0
20240305,195700,808557900,12980,12980,12980,12980,0
20240305,195600,808557900,12980,12980,12980,12980,0
20240305,195500,808557900,12980,12980,12980,12980,0
20240305,195400,808557900,12980,12980,12980,12980,0
20240305,195300,808557900,12980,12980,12980,12980,0
20240305,195200,808557900,12980,12980,12980,12980,0
20240305,195100,808557900,12980,12980,12980,12980,1510
20240305,195000,808557900,12980,12980,12980,12980,0
20240305,194900,808557900,12980,12980,12980,12980,0
20240305,194800,808557900,12980,12980,12980,12980,0
20240305,194700,808557900,12980,12980,12980,12980,0
20240305,194600,808557900,12980,12980,12980,12980,0
20240305,194500,808557900,12980,12980,12980,12980,0
20240305,194400,808557900,12980,12980,12980,12980,0
20240305,194300,808557900,12980,12980,12980,12980,0
20240305,194200,808557900,12980,12980,12980,12980,0
20240305,194100,808557900,12980,12980,12980,12980,0
20240305,194000,808557900,12980,12980,12980,12980,0
20240305,193900,808557900,12980,12980,12980,12980,0
20240305,193800,808557900,12980,12980,12980,12980,0
20240305,193700,808557900,12980,12980,12980,12980,0
20240305,193600,808557900,12980,12980,12980,12980,0
20240305,193500,808557900,12980,12980,12980,12980,0
20240305,193400,808557900,12980,12980,12980,12980,0
20240305,193300,808557900,12980,12980,12980,12980,0
20240305,193200,808557900,12980,12980,12980,12980,0
20240305,193100,808557900,12980,12980,12980,12980,0
20240305,193000,808557900,12980,12980,12980,12980,0
20240305,192900,808557900,12980,12980,12980,12980,0
20240305,192800,808557900,12980,12980,12980,12980,0
20240305,192700,808557900,12980,12980,12980,12980,0
20240305,192600,808557900,12980,12980,12980,12980,0
20240305,192500,808557900,12980,12980,12980,12980,0
20240305,192400,808557900,12980,12980,12980,12980,0
20240305,192300,808557900,12980,12980,12980,12980,0
20240305,192200,808557900,12980,12980,12980,12980,0
20240305,192100,808557900,12980,12980,12980,12980,1510
20240305,192000,808557900,12980,12980,12980,12980,0
20240305,191900,808557900,12980,12980,12980,12980,0
20240305,191800,808557900,12980,12980,12980,12980,0
20240305,191700,808557900,12980,12980,12980,12980,0
20240305,191600,808557900,12980,12980,12980,12980,0
20240305,191500,808557900,12980,12980,12980,12980,0
20240305,191400,808557900,12980,12980,12980,12980,0
20240305,191300,808557900,12980,12980,12980,12980,0
20240305,191200,808557900,12980,12980,12980,12980,0
20240305,191100,808557900,12980,12980,12980,12980,0
20240305,191000,808557900,12980,12980,12980,12980,0
20240305,190900,808557900,12980,12980,12980,12980,0
20240305,190800,808557900,12980,12980,12980,12980,0
20240305,190700,808557900,12980,12980,12980,12980,0
20240305,190600,808557900,12980,12980,12980,12980,0
20240305,190500,808557900,12980,12980,12980,12980,0
20240305,190400,808557900,12980,12980,12980,12980,0
20240305,190300,808557900,12980,12980,12980,12980,0
20240305,190200,808557900,12980,12980,12980,12980,0
20240305,190100,808557900,12980,12980,12980,12980,0
20240305,190000,808557900,12980,12980,12980,12980,0
20240305,185900,808557900,12980,12980,12980,12980,0
20240305,185800,808557900,12980,12980,12980,12980,0
20240305,185700,808557900,12980,12980,12980,12980,0
20240305,185600,808557900,12980,12980,12980,12980,0
20240305,185500,808557900,12980,12980,12980,12980,0
20240305,185400,808557900,12980,12980,12980,12980,0
20240305,185300,808557900,12980,12980,12980,12980,0
20240305,185200,808557900,12980,12980,12980,12980,0
20240305,185100,808557900,12980,12980,12980,12980,1510
20240305,185000,808557900,12980,12980,12980,12980,0
20240305,184900,808557900,12980,12980,12980,12980,0
20240305,184800,808557900,12980,12980,12980,12980,0
20240305,184700,808557900,12980,12980,12980,12980,0
20240305,184600,808557900,12980,12980,12980,12980,0
20240305,184500,808557900,12980,12980,12980,12980,0
20240305,184400,808557900,12980,12980,12980,12980,0
20240305,184300,808557900,12980,12980,12980,12980,0
20240305,184200,808557900,12980,12980,12980,12980,0
20240305,184100,808557900,12980,12980,12980,12980,0
20240305,184000,808557900,12980,12980,12980,12980,0
20240305,183900,808557900,12980,12980,12980,12980,0
20240305,183800,808557900,12980,12980,12980,12980,0
20240305,183700,808557900,12980,12980,12980,12980,0
20240305,183600,808557900,12980,12980,12980,12980,0
20240305,183500,808557900,12980,12980,12980,12980,0
20240305,183400,808557900,12980,12980,12980,12980,0
20240305,183300,808557900,12980,12980,12980,12980,0
20240305,183200,808557900,12980,12980,12980,12980,0
20240305,183100,808557900,12980,12980,12980,12980,0
20240305,183000,808557900,12980,12980,12980,12980,0
20240305,182900,808557900,12980,12980,12980,12980,0
20240305,182800,808557900,12980,12980,12980,12980,0
20240305,182700,808557900,12980,12980,12980,12980,0
20240305,182600,808557900,12980,12980,12980,12980,0
20240305,182500,808557900,12980,12980,12980,12980,0
20240305,182400,808557900,12980,12980,12980,12980,0
20240305,182300,808557900,12980,12980,12980,12980,0
20240305,182200,808557900,12980,12980,12980,12980,0
20240305,182100,808557900,12980,12980,12980,12980,1510
20240305,182000,808557900,12980,12980,12980,12980,0
20240305,181900,808557900,12980,12980,12980,12980,0
20240305,181800,808557900,12980,12980,12980,12980,0
20240305,181700,808557900,12980,12980,12980,12980,0
20240305,181600,808557900,12980,12980,12980,12980,0
20240305,181500,808557900,12980,12980,12980,12980,0
20240305,181400,808557900,12980,12980,12980,12980,0
20240305,181300,808557900,12980,12980,12980,12980,0
20240305,181200,808557900,12980,12980,12980,12980,0
20240305,181100,808557900,12980,12980,12980,12980,0
20240305,181000,808557900,12980,12980,12980,12980,0
20240305,180900,808557900,12980,12980,12980,12980,0
20240305,180800,808557900,12980,12980,12980,12980,0
20240305,180700,808557900,12980,12980,12980,12980,0
20240305,180600,808557900,12980,12980,12980,12980,0
20240305,180500,808557900,12980,12980,12980,12980,0
20240305,180400,808557900,12980,12980,12980,12980,0
20240305,180300,808557900,12980,12980,12980,12980,0
20240305,180200,808557900,12980,12980,12980,12980,0
20240305,180100,808557900,12980,12980,12980,12980,0
20240305,180000,808557900,12980,12980,12980,12980,0
20240305,175900,808557900,12980,12980,12980,12980,0
20240305,175800,808557900,12980,12980,12980,12980,0
20240305,175700,808557900,12980,12980,12980,12980,0
20240305,175600,808557900,12980,12980,12980,12980,0
20240305,175500,808557900,12980,12980,12980,12980,0
20240305,175400,808557900,12980,12980,12980,12980,0
20240305,175300,808557900,12980,12980,12980,12980,0
20240305,175200,808557900,12980,12980,12980,12980,0
20240305,175100,808557900,12980,12980,12980,12980,1510
20240305,175000,808557900,12980,12980,12980,12980,0
20240305,174900,808557900,12980,12980,12980,12980,0
20240305,174800,808557900,12980,12980,12980,12980,0
20240305,174700,808557900,12980,12980,12980,12980,0
20240305,174600,808557900,12980,12980,12980,12980,0
20240305,174500,808557900,12980,12980,12980,12980,0
20240305,174400,808557900,12980,12980,12980,12980,0
20240305,174300,808557900,12980,12980,12980,12980,0
20240305,174200,808557900,12980,12980,12980,12980,0
20240305,174100,808557900,12980,12980,12980,12980,0
20240305,174000,808557900,12980,12980,12980,12980,0
20240305,173900,808557900,12980,12980,12980,12980,0
20240305,173800,808557900,12980,12980,12980,12980,0
20240305,173700,808557900,12980,12980,12980,12980,0
20240305,173600,808557900,12980,12980,12980,12980,0
20240305,173500,808557900,12980,12980,12980,12980,0
20240305,173400,808557900,12980,12980,12980,12980,0
20240305,173300,808557900,12980,12980,12980,12980,0
20240305,173200,808557900,12980,12980,12980,12980,0
20240305,173100,808557900,12980,12980,12980,12980,0
20240305,173000,808557900,12980,12980,12980,12980,0
20240305,172900,808557900,12980,12980,12980,12980,0
20240305,172800,808557900,12980,12980,12980,12980,0
20240305,172700,808557900,12980,12980,12980,12980,0
20240305,172600,808557900,12980,12980,12980,12980,0
20240305,172500,808557900,12980,12980,12980,12980,0
20240305,172400,808557900,12980,12980,12980,12980,0
20240305,172300,808557900,12980,12980,12980,12980,0
20240305,172200,808557900,12980,12980,12980,12980,0
20240305,172100,808557900,12980,12980,12980,12980,1510
20240305,172000,808557900,12980,12980,12980,12980,0
20240305,171900,808557900,12980,12980,12980,12980,0
20240305,171800,808557900,12980,12980,12980,12980,0
20240305,171700,808557900,12980,12980,12980,12980,0
20240305,171600,808557900,12980,12980,12980,12980,0
20240305,171500,808557900,12980,12980,12980,12980,0
20240305,171400,808557900,12980,12980,12980,12980,0
20240305,171300,808557900,12980,12980,12980,12980,0
20240305,171200,808557900,12980,12980,12980,12980,0
20240305,171100,808557900,12980,12980,12980,12980,0
20240305,171000,808557900,12980,12980,12980,12980,0
20240305,170900,808557900,12980,12980,12980,12980,0
20240305,170800,808557900,12980,12980,12980,12980,0
20240305,170700,808557900,12980,12980,12980,12980,0
20240305,170600,808557900,12980,12980,12980,12980,0
20240305,170500,808557900,12980,12980,12980,12980,0
20240305,170400,808557900,12980,12980,12980,12980,0
20240305,170300,808557900,12980,12980,12980,12980,0
20240305,170200,808557900,12980,12980,12980,12980,0
20240305,170100,808557900,12980,12980,12980,12980,0
20240305,170000,808557900,12980,12980,12980,12980,0
20240305,165900,808557900,12980,12980,12980,12980,0
20240305,165800,808557900,12980,12980,12980,12980,0
20240305,165700,808557900,12980,12980,12980,12980,0
20240305,165600,808557900,12980,12980,12980,12980,0
20240305,165500,808557900,12980,12980,12980,12980,0
20240305,165400,808557900,12980,12980,12980,12980,0
20240305,165300,808557900,12980,12980,12980,12980,0
20240305,165200,808557900,12980,12980,12980,12980,0
20240305,165100,808557900,12980,12980,12980,12980,1510
20240305,165000,808557900,12980,12980,12980,12980,0
20240305,164900,808557900,12980,12980,12980,12980,0
20240305,164800,808557900,12980,12980,12980,12980,0
20240305,164700,808557900,12980,12980,12980,12980,0
20240305,164600,808557900,12980,12980,12980,12980,0
20240305,164500,808557900,12980,12980,12980,12980,0
20240305,164400,808557900,12980,12980,12980,12980,0
20240305,164300,808557900,12980,12980,12980,12980,0
20240305,164200,808557900,12980,12980,12980,12980,0
20240305,164100,808557900,12980,12980,12980,12980,0
20240305,164000,808557900,12980,12980,12980,12980,0
20240305,163900,808557900,12980,12980,12980,12980,0
20240305,163800,808557900,12980,12980,12980,12980,0
20240305,163700,808557900,12980,12980,12980,12980,0
20240305,163600,808557900,12980,12980,12980,12980,0
20240305,163500,808557900,12980,12980,12980,12980,0
20240305,163400,808557900,12980,12980,12980,12980,0
20240305,163300,808557900,12980,12980,12980,12980,0
20240305,163200,808557900,12980,12980,12980,12980,0
20240305,163100,808557900,12980,12980,12980,12980,0
20240305,163000,808557900,12980,12980,12980,12980,0
20240305,162900,808557900,12980,12980,12980,12980,0
20240305,162800,808557900,12980,12980,12980,12980,0
20240305,162700,808557900,12980,12980,12980,12980,0
20240305,162600,808557900,12980,12980,12980,12980,0
20240305,162500,808557900,12980,12980,12980,12980,0
20240305,162400,808557900,12980,12980,12980,12980,0
20240305,162300,808557900,12980,12980,12980,12980,0
20240305,162200,808557900,12980,12980,12980,12980,0
20240305,162100,808557900,12980,12980,12980,12980,1510
20240305,162000,808557900,12980,12980,12980,12980,0
20240305,161900,808557900,12980,12980,12980,12980,0
20240305,161800,808557900,12980,12980,12980,12980,0
20240305,161700,808557900,12980,12980,12980,12980,0
20240305,161600,808557900,12980,12980,12980,12980,0
20240305,161500,808557900,12980,12980,12980,12980,0
20240305,161400,808557900,12980,12980,12980,12980,0
20240305,161300,808557900,12980,12980,12980,12980,0
20240305,161200,808557900,12980,12980,12980,12980,0
20240305,161100,808557900,12980,12980,12980,12980,0
20240305,161000,808557900,12980,12980,12980,12980,0
20240305,160900,808557900,12980,12980,12980,12980,0
20240305,160800,808557900,12980,12980,12980,12980,0
20240305,160700,808557900,12980,12980,12980,12980,0
20240305,160600,808557900,12980,12980,12980,12980,0
20240305,160500,808557900,12980,12980,12980,12980,0
20240305,160400,808557900,12980,12980,12980,12980,0
20240305,160300,808557900,12980,12980,12980,12980,0
20240305,160200,808557900,12980,12980,12980,12980,0
20240305,160100,808557900,12980,12980,12980,12980,0
20240305,160000,808557900,12980,12980,12980,12980,0
20240305,155900,808557900,12980,12980,12980,12980,0
20240305,155800,808557900,12980,12980,12980,12980,0
20240305,155700,808557900,12980,12980,12980,12980,0
20240305,155600,808557900,12980,12980,12980,12980,0
20240305,155500,808557900,12980,12980,12980,12980,0
20240305,155400,808557900,12980,12980,12980,12980,0
20240305,155300,808557900,12980,12980,12980,12980,0
20240305,155200,808557900,12980,12980,12980,12980,0
20240305,155100,808557900,12980,12980,12980,12980,1510
20240305,155000,808557900,12980,12980,12980,12980,0
20240305,154900,808557900,12980,12980,12980,12980,0
20240305,154800,808557900,12980,12980,12980,12980,0
20240305,154700,808557900,12980,12980,12980,12980,0
20240305,154600,808557900,12980,12980,12980,12980,0
20240305,154500,808557900,12980,12980,12980,12980,0
20240305,154400,808557900,12980,12980,12980,12980,0
20240305,154300,808557900,12980,12980,12980,12980,0
20240305,154200,808557900,12980,12980,12980,12980,0
20240305,154100,808557900,12980,12980,12980,12980,0
20240305,154000,808557900,12980,12980,12980,12980,0
20240305,153900,808557900,12980,12980,12980,12980,0
20240305,153800,808557900,12980,12980,12980,12980,0
20240305,153700,808557900,12980,12980,12980,12980,0
20240305,153600,808557900,12980,12980,12980,12980,0
20240305,153500,808557900,12980,12980,12980,12980,0
20240305,153400,808557900,12980,12980,12980,12980,0
20240305,153300,808557900,12980,12980,12980,12980,0
20240305,153200,808557900,12980,12980,12980,12980,0
20240305,153100,808557900,12980,12980,12980,12980,0
20240305,153000,808557900,12980,12980,12980,12980,1510
20240305,152900,788958100,12920,12920,12920,12920,0
20240305,152800,788958100,12920,12920,12920,12920,0
20240305,152700,788958100,12920,12920,12920,12920,0
20240305,152600,788958100,12920,12920,12920,12920,0
20240305,152500,788958100,12920,12920,12920,12920,0
20240305,152400,788958100,12920,12920,12920,12920,0
20240305,152300,788958100,12920,12920,12920,12920,0
20240305,152200,788958100,12920,12920,12920,12920,0
20240305,152100,788958100,12920,12920,12920,12920,0
20240305,152000,788958100,12920,12920,12920,12920,0
20240305,151900,788958100,12920,12920,12960,12920,59
20240305,151800,788194900,12910,12910,12910,12910,0
20240305,151700,788194900,12910,12900,12910,12900,276
20240305,151600,784633640,12910,12910,12910,12910,179
20240305,151500,782322750,12920,12920,12920,12910,153
20240305,151400,780346320,12920,12920,12920,12920,0
20240305,151300,780346320,12920,12920,12920,12920,10
20240305,151200,780217120,12910,12910,12910,12910,0
20240305,151100,780217120,12910,12910,12910,12910,19
20240305,151000,779971830,12910,12920,12960,12910,270
20240305,150900,776483470,12970,12940,12970,12940,30
20240305,150800,776095190,12940,12940,12940,12940,26
20240305,150700,775758750,12970,12940,12970,12920,282
20240305,150600,772111520,12970,12970,12970,12970,1
20240305,150500,772098550,12980,12960,12980,12950,48
20240305,150400,771476600,12960,12970,12990,12960,56
20240305,150300,770750330,12970,12990,13000,12970,313
20240305,150200,766688670,12990,12990,12990,12980,114
20240305,150100,765207860,12990,13030,13030,12990,298
20240305,150000,761333310,13030,13030,13040,13030,734
20240305,145900,751768960,13040,13040,13040,13040,17
20240305,145800,751547280,13000,12970,13000,12960,1004
20240305,145700,738510080,12970,12970,12970,12970,288
20240305,145600,734774720,12980,12970,12980,12970,31
20240305,145500,734372640,12980,12980,12980,12980,30
20240305,145400,733983240,12980,12980,12980,12970,31
20240305,145300,733580890,12980,12990,12990,12980,216
20240305,145200,730775980,12990,12910,12990,12910,1450
20240305,145100,712006550,12910,12910,12910,12910,106
20240305,145000,710638090,12910,12910,12910,12910,1
20240305,144900,710625180,12910,12870,12920,12870,446
20240305,144800,704875150,12870,12860,12870,12830,222
20240305,144700,702021710,12870,12870,12870,12870,101
20240305,144600,700721840,12870,12830,12870,12830,85
20240305,144500,699630590,12800,12830,12830,12800,297
20240305,144400,695828180,12790,12770,12790,12770,602
20240305,144300,688130980,12740,12740,12740,12740,110
20240305,144200,686729580,12770,12770,12770,12770,1
20240305,144100,686716810,12770,12770,12770,12770,0
20240305,144000,686716810,12770,12760,12770,12730,399
20240305,143900,681625580,12770,12770,12770,12770,11
20240305,143800,681485110,12760,12730,12760,12730,130
20240305,143700,679828950,12730,12730,12730,12730,230
20240305,143600,676901050,12730,12730,12730,12730,0
20240305,143500,676901050,12730,12730,12730,12730,0
20240305,143400,676901050,12730,12730,12730,12730,388
20240305,143300,671961810,12720,12720,12720,12720,0
20240305,143200,671961810,12720,12720,12720,12720,234
20240305,143100,668985330,12710,12710,12710,12710,0
20240305,143000,668985330,12710,12710,12710,12710,9
20240305,142900,668870940,12710,12710,12710,12710,0
20240305,142800,668870940,12710,12700,12710,12700,41
20240305,142700,668349870,12700,12700,12700,12700,0
20240305,142600,668349870,12700,12700,12700,12700,1
20240305,142500,668337170,12680,12690,12690,12680,600
20240305,142400,660729160,12700,12690,12700,12690,410
20240305,142300,655526120,12700,12700,12700,12700,0
20240305,142200,655526120,12700,12700,12700,12700,0
20240305,142100,655526120,12700,12700,12700,12700,0
20240305,142000,655526120,12700,12710,12710,12700,2
20240305,141900,655500710,12700,12700,12700,12700,0
20240305,141800,655500710,12700,12700,12700,12700,52
20240305,141700,654840310,12700,12700,12720,12700,180
20240305,141600,652554290,12700,12700,12700,12700,0
20240305,141500,652554290,12700,12700,12700,12700,38
20240305,141400,652071690,12730,12710,12730,12710,833
20240305,141300,641469040,12730,12720,12730,12710,17
20240305,141200,641252940,12720,12720,12720,12720,0
20240305,141100,641252940,12720,12720,12720,12720,87
20240305,141000,640146300,12730,12730,12750,12730,268
20240305,140900,636734640,12730,12730,12730,12730,3
20240305,140800,636696450,12730,12730,12730,12730,1
20240305,140700,636683720,12730,12730,12730,12730,1
20240305,140600,636670990,12730,12730,12730,12730,310
20240305,140500,632724690,12730,12730,12730,12730,0
20240305,140400,632724690,12730,12720,12730,12720,161
20240305,140300,630676630,12720,12720,12720,12720,6
20240305,140200,630600310,12730,12730,12730,12730,80
20240305,140100,629581910,12730,12730,12730,12730,173
20240305,140000,627379620,12730,12730,12730,12730,0
20240305,135900,627379620,12730,12730,12730,12730,0
20240305,135800,627379620,12730,12730,12730,12730,0
20240305,135700,627379620,12730,12750,12750,12730,110
20240305,135600,625979300,12750,12730,12750,12730,28
20240305,135500,625622840,12730,12730,12730,12730,0
20240305,135400,625622840,12730,12730,12730,12730,0
20240305,135300,625622840,12730,12750,12750,12730,330
20240305,135200,621421550,12760,12770,12770,12760,73
20240305,135100,620489420,12770,12770,12770,12770,0
20240305,135000,620489420,12770,12770,12770,12760,12
20240305,134900,620336280,12770,12760,12770,12760,865
20240305,134800,609298770,12770,12770,12770,12770,0
20240305,134700,609298770,12770,12770,12770,12770,0
20240305,134600,609298770,12770,12770,12770,12770,0
20240305,134500,609298770,12770,12770,12770,12770,0
20240305,134400,609298770,12770,12770,12770,12770,65
20240305,134300,608468720,12730,12730,12730,12730,0
20240305,134200,608468720,12730,12730,12730,12730,30
20240305,134100,608086820,12730,12730,12730,12730,0
20240305,134000,608086820,12730,12730,12730,12730,29
20240305,133900,607717650,12770,12770,12770,12770,43
20240305,133800,607168540,12760,12760,12760,12760,0
20240305,133700,607168540,12760,12760,12760,12760,0
20240305,133600,607168540,12760,12760,12760,12760,1
20240305,133500,607155780,12770,12770,12770,12770,4
20240305,133400,607104700,12780,12720,12780,12720,62
20240305,133300,606315340,12790,12780,12790,12720,34
20240305,133200,605880630,12790,12780,12790,12780,204
20240305,133100,603271930,12790,12790,12790,12790,0
20240305,133000,603271930,12790,12790,12790,12790,1
20240305,132900,603259140,12750,12750,12750,12750,0
20240305,132800,603259140,12750,12750,12750,12750,5
20240305,132700,603195390,12790,12790,12790,12790,0
20240305,132600,603195390,12790,12790,12790,12790,0
20240305,132500,603195390,12790,12790,12790,12790,0
20240305,132400,603195390,12790,12790,12790,12790,4
20240305,132300,603144230,12800,12800,12800,12800,0
20240305,132200,603144230,12800,12800,12800,12800,0
20240305,132100,603144230,12800,12800,12800,12800,0
20240305,132000,603144230,12800,12800,12800,12800,1
20240305,131900,603131430,12800,12720,12800,12720,990
20240305,131800,590538550,12720,12720,12720,12720,123
20240305,131700,588973990,12730,12730,12730,12730,0
20240305,131600,588973990,12730,12750,12750,12730,600
20240305,131500,581332500,12750,12750,12750,12750,0
20240305,131400,581332500,12750,12750,12750,12750,130
20240305,131300,579675000,12750,12760,12760,12750,14
20240305,131200,579496490,12760,12770,12770,12760,33
20240305,131100,579075370,12770,12770,12770,12770,0
20240305,131000,579075370,12770,12780,12790,12770,140
20240305,130900,577286710,12790,12790,12790,12790,2
20240305,130800,577261130,12790,12790,12790,12790,33
20240305,130700,576839060,12800,12800,12800,12800,33
20240305,130600,576416660,12810,12860,12860,12810,56
20240305,130500,575698800,12860,12860,12860,12860,66
20240305,130400,574850040,12850,12850,12850,12850,5
20240305,130300,574785790,12870,12870,12870,12870,1
20240305,130200,574772920,12810,12820,12820,12810,500
20240305,130100,568367870,12810,12810,12810,12810,101
20240305,130000,567074060,12800,12810,12810,12800,54
20240305,125900,566382850,12810,12810,12810,12810,3
20240305,125800,566344420,12810,12810,12810,12810,16
20240305,125700,566139460,12810,12810,12810,12810,80
20240305,125600,565114660,12810,12810,12810,12810,1
20240305,125500,565101850,12810,12810,12810,12810,0
20240305,125400,565101850,12810,12810,12810,12810,5
20240305,125300,565037800,12810,12810,12810,12810,0
20240305,125200,565037800,12810,12810,12810,12810,28
20240305,125100,564679120,12810,12810,12810,12810,531
20240305,125000,557877010,12810,12810,12810,12810,408
20240305,124900,552650530,12800,12810,12810,12800,122
20240305,124800,551088920,12800,12800,12800,12800,8
20240305,124700,550986520,12800,12810,12810,12800,123
20240305,124600,549411480,12810,12830,12830,12810,593
20240305,124500,541809000,12890,12890,12890,12890,0
20240305,124400,541809000,12890,12890,12890,12890,5
20240305,124300,541744550,12890,12850,12890,12850,1028
20240305,124200,528533630,12850,12840,12850,12840,61
20240305,124100,527750380,12820,12820,12820,12820,0
20240305,124000,527750380,12820,12750,12820,12750,2635
20240305,123900,494043890,12770,12770,12770,12770,0
20240305,123800,494043890,12770,12770,12770,12770,0
20240305,123700,494043890,12770,12770,12770,12770,0
20240305,123600,494043890,12770,12760,12770,12760,347
20240305,123500,489616050,12760,12740,12760,12740,20
20240305,123400,489361190,12740,12740,12740,12740,6
20240305,123300,489284750,12740,12730,12740,12730,33
20240305,123200,488864650,12740,12740,12740,12740,38
20240305,123100,488380530,12740,12740,12740,12740,729
20240305,123000,479093070,12740,12740,12740,12740,72
20240305,122900,478175790,12730,12730,12740,12720,1711
20240305,122800,456410240,12740,12740,12740,12740,0
20240305,122700,456410240,12740,12740,12740,12740,0
20240305,122600,456410240,12740,12740,12740,12740,1
20240305,122500,456397500,12740,12740,12740,12740,0
20240305,122400,456397500,12740,12740,12740,12740,5
20240305,122300,456333800,12740,12740,12740,12740,0
20240305,122200,456333800,12740,12740,12740,12740,1
20240305,122100,456321060,12740,12740,12740,12740,0
20240305,122000,456321060,12740,12740,12740,12740,88
20240305,121900,455199940,12740,12730,12740,12730,8
20240305,121800,455098090,12730,12730,12730,12730,0
20240305,121700,455098090,12730,12700,12730,12690,661
20240305,121600,446690820,12700,12700,12700,12700,0
20240305,121500,446690820,12700,12700,12700,12700,10
20240305,121400,446563820,12700,12700,12700,12700,5
20240305,121300,446500320,12700,12700,12700,12700,1
20240305,121200,446487620,12690,12690,12690,12690,0
20240305,121100,446487620,12690,12690,12690,12690,0
20240305,121000,446487620,12690,12680,12690,12680,99
20240305,120900,445231490,12680,12680,12680,12680,1
20240305,120800,445218810,12680,12680,12680,12680,0
20240305,120700,445218810,12680,12680,12680,12680,0
20240305,120600,445218810,12680,12670,12680,12670,255
20240305,120500,441987870,12680,12680,12680,12680,0
20240305,120400,441987870,12680,12680,12680,12680,6
20240305,120300,441911790,12670,12670,12670,12670,1
20240305,120200,441899120,12680,12670,12680,12670,128
20240305,120100,440277310,12670,12670,12670,12670,7
20240305,120000,440188620,12680,12680,12680,12680,0
20240305,115900,440188620,12680,12680,12690,12680,176
20240305,115800,437956930,12680,12690,12690,12680,24
20240305,115700,437652490,12690,12690,12690,12690,0
20240305,115600,437652490,12690,12690,12690,12690,3
20240305,115500,437614420,12690,12690,12690,12690,5
20240305,115400,437550970,12700,12700,12700,12700,1
20240305,115300,437538270,12690,12700,12700,12690,8
20240305,115200,437436740,12690,12690,12690,12690,7
20240305,115100,437347910,12700,12690,12700,12690,85
20240305,115000,436268480,12700,12690,12700,12690,55
20240305,114900,435570180,12700,12700,12700,12700,2
20240305,114800,435544780,12690,12690,12690,12690,7
20240305,114700,435455950,12690,12700,12700,12680,202
20240305,114600,432893520,12720,12720,12720,12720,1
20240305,114500,432880800,12720,12720,12720,12720,0
20240305,114400,432880800,12720,12720,12720,12720,4
20240305,114300,432829920,12720,12720,12720,12720,4
20240305,114200,432779040,12730,12730,12730,12730,0
20240305,114100,432779040,12730,12730,12730,12730,0
20240305,114000,432779040,12730,12720,12730,12680,834
20240305,113900,422193360,12730,12720,12730,12720,28
20240305,113800,421837170,12720,12720,12720,12720,93
20240305,113700,420654210,12730,12740,12740,12730,41
20240305,113600,420132080,12750,12740,12750,12740,5
20240305,113500,420068350,12740,12750,12750,12740,6
20240305,113400,419991900,12730,12730,12730,12730,0
20240305,113300,419991900,12730,12730,12730,12730,0
20240305,113200,419991900,12730,12750,12750,12730,4
20240305,113100,419940940,12750,12750,12750,12750,0
20240305,113000,419940940,12750,12750,12750,12740,6
20240305,112900,419864470,12750,12750,12750,12750,0
20240305,112800,419864470,12750,12730,12750,12730,3
20240305,112700,419826240,12720,12720,12720,12720,0
20240305,112600,419826240,12720,12720,12720,12720,0
20240305,112500,419826240,12720,12720,12720,12720,0
20240305,112400,419826240,12720,12720,12720,12720,0
20240305,112300,419826240,12720,12720,12720,12720,27
20240305,112200,419482800,12760,12760,12760,12760,37
20240305,112100,419010680,12760,12760,12760,12760,0
20240305,112000,419010680,12760,12750,12760,12750,56
20240305,111900,418296180,12750,12750,12750,12750,1
20240305,111800,418283430,12750,12750,12750,12750,57
20240305,111700,417556680,12750,12750,12750,12750,0
20240305,111600,417556680,12750,12750,12750,12750,1
20240305,111500,417543930,12750,12750,12750,12750,0
20240305,111400,417543930,12750,12750,12750,12750,4
20240305,111300,417492930,12750,12730,12750,12730,61
20240305,111200,416715320,12730,12730,12730,12730,3
20240305,111100,416677130,12730,12730,12730,12730,1
20240305,111000,416664400,12730,12750,12760,12720,722
20240305,110900,407473340,12750,12760,12760,12750,41
20240305,110800,406950490,12760,12760,12760,12760,0
20240305,110700,406950490,12760,12730,12760,12730,273
20240305,110600,403475170,12730,12730,12730,12730,88
20240305,110500,402354930,12730,12730,12730,12730,0
20240305,110400,402354930,12730,12730,12730,12730,0
20240305,110300,402354930,12730,12750,12750,12730,63
20240305,110200,401552880,12760,12760,12760,12760,1
20240305,110100,401540120,12770,12770,12770,12770,0
20240305,110000,401540120,12770,12770,12770,12770,0
20240305,105900,401540120,12770,12770,12770,12770,0
20240305,105800,401540120,12770,12770,12770,12770,1
20240305,105700,401527350,12730,12730,12730,12730,200
20240305,105600,398981350,12770,12770,12770,12770,0
20240305,105500,398981350,12770,12770,12770,12730,205
20240305,105400,396364780,12780,12790,12790,12780,6
20240305,105300,396288050,12790,12790,12790,12790,1
20240305,105200,396275260,12770,12770,12770,12770,51
20240305,105100,395623990,12780,12780,12780,12780,51
20240305,105000,394972210,12800,12800,12800,12800,0
20240305,104900,394972210,12800,12740,12800,12740,2
20240305,104800,394946670,12740,12750,12750,12740,29
20240305,104700,394577190,12740,12740,12740,12740,74
20240305,104600,393634430,12800,12800,12800,12800,0
20240305,104500,393634430,12800,12800,12800,12800,0
20240305,104400,393634430,12800,12760,12800,12760,75
20240305,104300,392674630,12730,12730,12730,12730,0
20240305,104200,392674630,12730,12730,12730,12730,310
20240305,104100,388728330,12730,12730,12730,12730,0
20240305,104000,388728330,12730,12790,12790,12730,61
20240305,103900,387950000,12790,12800,12800,12770,123
20240305,103800,386378900,12800,12800,12800,12800,0
20240305,103700,386378900,12800,12800,12800,12800,0
20240305,103600,386378900,12800,12800,12800,12800,66
20240305,103500,385534100,12790,12790,12790,12790,16
20240305,103400,385329460,12790,12790,12790,12790,4
20240305,103300,385278300,12800,12800,12800,12800,0
20240305,103200,385278300,12800,12800,12800,12800,3
20240305,103100,385239900,12800,12800,12800,12800,0
20240305,103000,385239900,12800,12730,12800,12730,101
20240305,102900,383954100,12730,12800,12800,12730,218
20240305,102800,381173890,12800,12800,12800,12730,31
20240305,102700,380778980,12800,12800,12800,12800,2
20240305,102600,380753380,12800,12800,12800,12800,1
20240305,102500,380740580,12730,12730,12730,12730,50
20240305,102400,380104080,12730,12750,12750,12730,79
20240305,102300,379098390,12800,12800,12800,12800,72
20240305,102200,378176790,12800,12800,12800,12800,0
20240305,102100,378176790,12800,12800,12800,12800,0
20240305,102000,378176790,12800,12800,12800,12800,900
20240305,101900,366656790,12800,12800,12800,12800,49
20240305,101800,366029590,12800,12800,12800,12800,0
20240305,101700,366029590,12800,12800,12800,12800,0
20240305,101600,366029590,12800,12730,12800,12730,51
20240305,101500,365380290,12730,12750,12750,12730,18
20240305,101400,365151110,12730,12800,12800,12730,123
20240305,101300,363579370,12800,12800,12800,12800,0
20240305,101200,363579370,12800,12800,12800,12800,92
20240305,101100,362401770,12800,12800,12800,12800,102
20240305,101000,361096170,12800,12800,12800,12800,54
20240305,100900,360404970,12800,12800,12800,12800,1
20240305,100800,360392170,12800,12730,12820,12730,1309
20240305,100700,343703850,12800,12800,12800,12800,0
20240305,100600,343703850,12800,12800,12800,12800,4
20240305,100500,343652650,12730,12700,12730,12700,26
20240305,100400,343321820,12690,12690,12690,12690,3
20240305,100300,343283750,12690,12690,12690,12690,500
20240305,100200,336938750,12660,12660,12660,12660,80
20240305,100100,335925950,12660,12660,12660,12660,0
20240305,100000,335925950,12660,12660,12660,12660,10
20240305,095900,335799350,12660,12660,12660,12660,16
20240305,095800,335596790,12660,12620,12660,12620,1661
20240305,095700,314600420,12620,12620,12620,12620,5
20240305,095600,314537320,12620,12620,12620,12620,2
20240305,095500,314512080,12600,12600,12620,12600,788
20240305,095400,304573280,12590,12590,12590,12590,90
20240305,095300,303440180,12590,12580,12590,12580,4
20240305,095200,303389850,12580,12580,12580,12580,55
20240305,095100,302697950,12580,12610,12610,12580,883
20240305,095000,291575240,12610,12610,12610,12610,369
20240305,094900,286922150,12610,12620,12620,12610,644
20240305,094800,278797520,12630,12630,12630,12630,0
20240305,094700,278797520,12630,12630,12630,12630,322
20240305,094600,274730660,12640,12640,12640,12640,380
20240305,094500,269927460,12640,12630,12640,12630,29
20240305,094400,269561090,12630,12640,12640,12630,4
20240305,094300,269510560,12620,12620,12620,12620,1
20240305,094200,269497940,12610,12610,12610,12610,0
20240305,094100,269497940,12610,12630,12630,12610,318
20240305,094000,265486370,12630,12630,12630,12620,139
20240305,093900,263730810,12630,12640,12640,12630,231
20240305,093800,260812280,12640,12630,12640,12630,42
20240305,093700,260281800,12630,12610,12630,12610,49
20240305,093600,259663860,12630,12610,12630,12610,7
20240305,093500,259575570,12610,12600,12620,12600,172
20240305,093400,257407830,12600,12600,12600,12590,91
20240305,093300,256261830,12600,12590,12600,12560,1077
20240305,093200,242727750,12590,12640,12640,12590,562
20240305,093100,235645780,12600,12650,12650,12600,3008
20240305,093000,197681450,12650,12650,12660,12650,328
20240305,092900,193532050,12650,12690,12690,12650,1047
20240305,092800,180262830,12690,12700,12710,12690,1659
20240305,092700,159193130,12710,12710,12710,12700,622
20240305,092600,151287520,12700,12720,12720,12700,1859
20240305,092500,127659320,12710,12750,12750,12710,1941
20240305,092400,102953280,12760,12770,12770,12760,569
20240305,092300,95692800,12770,12770,12770,12770,858
20240305,092200,84736140,12780,12780,12780,12780,20
20240305,092100,84480540,12770,12760,12780,12760,34
20240305,092000,84046360,12760,12780,12780,12760,21
20240305,091900,83778100,12780,12780,12780,12780,1
20240305,091800,83765320,12780,12770,12780,12770,191
20240305,091700,81326240,12760,12760,12760,12760,1
20240305,091600,81313480,12760,12780,12780,12760,668
20240305,091500,72784110,12780,12780,12780,12780,73
20240305,091400,71851170,12780,12800,12800,12780,1052
20240305,091300,58401020,12800,12800,12800,12800,419
20240305,091200,53037820,12800,12800,12810,12800,180
20240305,091100,50733810,12810,12810,12810,12810,110
20240305,091000,49324710,12810,12810,12810,12810,36
20240305,090900,48863550,12820,12820,12820,12820,123
20240305,090800,47286690,12820,12820,12820,12820,90
20240305,090700,46132890,12820,12800,12820,12800,527
20240305,090600,39378390,12820,12830,12830,12800,1434
20240305,090500,20998910,12830,12830,12830,12830,66
20240305,090400,20152130,12830,12840,12850,12830,103
20240305,090300,18830520,12830,12820,12830,12820,2
20240305,090200,18804870,12830,12830,12830,12830,252
20240305,090100,15571710,12820,12820,12840,12810,403
20240305,090000,10404570,12830,12870,12870,12830,809