KissMeData/300120/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,210200,1085067810,6760,6760,6760,6760,3166
20240305,210100,1085067810,6760,6760,6760,6760,0
20240305,210000,1085067810,6760,6760,6760,6760,0
20240305,205900,1085067810,6760,6760,6760,6760,0
20240305,205800,1085067810,6760,6760,6760,6760,0
20240305,205700,1085067810,6760,6760,6760,6760,0
20240305,205600,1085067810,6760,6760,6760,6760,0
20240305,205500,1085067810,6760,6760,6760,6760,0
20240305,205400,1085067810,6760,6760,6760,6760,0
20240305,205300,1085067810,6760,6760,6760,6760,0
20240305,205200,1085067810,6760,6760,6760,6760,0
20240305,205100,1085067810,6760,6760,6760,6760,0
20240305,205000,1085067810,6760,6760,6760,6760,0
20240305,204900,1085067810,6760,6760,6760,6760,0
20240305,204800,1085067810,6760,6760,6760,6760,0
20240305,204700,1085067810,6760,6760,6760,6760,0
20240305,204600,1085067810,6760,6760,6760,6760,0
20240305,204500,1085067810,6760,6760,6760,6760,0
20240305,204400,1085067810,6760,6760,6760,6760,0
20240305,204300,1085067810,6760,6760,6760,6760,0
20240305,204200,1085067810,6760,6760,6760,6760,0
20240305,204100,1085067810,6760,6760,6760,6760,0
20240305,204000,1085067810,6760,6760,6760,6760,0
20240305,203900,1085067810,6760,6760,6760,6760,0
20240305,203800,1085067810,6760,6760,6760,6760,0
20240305,203700,1085067810,6760,6760,6760,6760,0
20240305,203600,1085067810,6760,6760,6760,6760,0
20240305,203500,1085067810,6760,6760,6760,6760,0
20240305,203400,1085067810,6760,6760,6760,6760,0
20240305,203300,1085067810,6760,6760,6760,6760,0
20240305,203200,1085067810,6760,6760,6760,6760,3166
20240305,203100,1085067810,6760,6760,6760,6760,0
20240305,203000,1085067810,6760,6760,6760,6760,0
20240305,202900,1085067810,6760,6760,6760,6760,0
20240305,202800,1085067810,6760,6760,6760,6760,0
20240305,202700,1085067810,6760,6760,6760,6760,0
20240305,202600,1085067810,6760,6760,6760,6760,0
20240305,202500,1085067810,6760,6760,6760,6760,0
20240305,202400,1085067810,6760,6760,6760,6760,0
20240305,202300,1085067810,6760,6760,6760,6760,0
20240305,202200,1085067810,6760,6760,6760,6760,0
20240305,202100,1085067810,6760,6760,6760,6760,0
20240305,202000,1085067810,6760,6760,6760,6760,0
20240305,201900,1085067810,6760,6760,6760,6760,0
20240305,201800,1085067810,6760,6760,6760,6760,0
20240305,201700,1085067810,6760,6760,6760,6760,0
20240305,201600,1085067810,6760,6760,6760,6760,0
20240305,201500,1085067810,6760,6760,6760,6760,0
20240305,201400,1085067810,6760,6760,6760,6760,0
20240305,201300,1085067810,6760,6760,6760,6760,0
20240305,201200,1085067810,6760,6760,6760,6760,0
20240305,201100,1085067810,6760,6760,6760,6760,0
20240305,201000,1085067810,6760,6760,6760,6760,0
20240305,200900,1085067810,6760,6760,6760,6760,0
20240305,200800,1085067810,6760,6760,6760,6760,0
20240305,200700,1085067810,6760,6760,6760,6760,0
20240305,200600,1085067810,6760,6760,6760,6760,0
20240305,200500,1085067810,6760,6760,6760,6760,0
20240305,200400,1085067810,6760,6760,6760,6760,0
20240305,200300,1085067810,6760,6760,6760,6760,0
20240305,200200,1085067810,6760,6760,6760,6760,3166
20240305,200100,1085067810,6760,6760,6760,6760,0
20240305,200000,1085067810,6760,6760,6760,6760,0
20240305,195900,1085067810,6760,6760,6760,6760,0
20240305,195800,1085067810,6760,6760,6760,6760,0
20240305,195700,1085067810,6760,6760,6760,6760,0
20240305,195600,1085067810,6760,6760,6760,6760,0
20240305,195500,1085067810,6760,6760,6760,6760,0
20240305,195400,1085067810,6760,6760,6760,6760,0
20240305,195300,1085067810,6760,6760,6760,6760,0
20240305,195200,1085067810,6760,6760,6760,6760,0
20240305,195100,1085067810,6760,6760,6760,6760,0
20240305,195000,1085067810,6760,6760,6760,6760,0
20240305,194900,1085067810,6760,6760,6760,6760,0
20240305,194800,1085067810,6760,6760,6760,6760,0
20240305,194700,1085067810,6760,6760,6760,6760,0
20240305,194600,1085067810,6760,6760,6760,6760,0
20240305,194500,1085067810,6760,6760,6760,6760,0
20240305,194400,1085067810,6760,6760,6760,6760,0
20240305,194300,1085067810,6760,6760,6760,6760,0
20240305,194200,1085067810,6760,6760,6760,6760,0
20240305,194100,1085067810,6760,6760,6760,6760,0
20240305,194000,1085067810,6760,6760,6760,6760,0
20240305,193900,1085067810,6760,6760,6760,6760,0
20240305,193800,1085067810,6760,6760,6760,6760,0
20240305,193700,1085067810,6760,6760,6760,6760,0
20240305,193600,1085067810,6760,6760,6760,6760,0
20240305,193500,1085067810,6760,6760,6760,6760,0
20240305,193400,1085067810,6760,6760,6760,6760,0
20240305,193300,1085067810,6760,6760,6760,6760,0
20240305,193200,1085067810,6760,6760,6760,6760,3166
20240305,193100,1085067810,6760,6760,6760,6760,0
20240305,193000,1085067810,6760,6760,6760,6760,0
20240305,192900,1085067810,6760,6760,6760,6760,0
20240305,192800,1085067810,6760,6760,6760,6760,0
20240305,192700,1085067810,6760,6760,6760,6760,0
20240305,192600,1085067810,6760,6760,6760,6760,0
20240305,192500,1085067810,6760,6760,6760,6760,0
20240305,192400,1085067810,6760,6760,6760,6760,0
20240305,192300,1085067810,6760,6760,6760,6760,0
20240305,192200,1085067810,6760,6760,6760,6760,0
20240305,192100,1085067810,6760,6760,6760,6760,0
20240305,192000,1085067810,6760,6760,6760,6760,0
20240305,191900,1085067810,6760,6760,6760,6760,0
20240305,191800,1085067810,6760,6760,6760,6760,0
20240305,191700,1085067810,6760,6760,6760,6760,0
20240305,191600,1085067810,6760,6760,6760,6760,0
20240305,191500,1085067810,6760,6760,6760,6760,0
20240305,191400,1085067810,6760,6760,6760,6760,0
20240305,191300,1085067810,6760,6760,6760,6760,0
20240305,191200,1085067810,6760,6760,6760,6760,0
20240305,191100,1085067810,6760,6760,6760,6760,0
20240305,191000,1085067810,6760,6760,6760,6760,0
20240305,190900,1085067810,6760,6760,6760,6760,0
20240305,190800,1085067810,6760,6760,6760,6760,0
20240305,190700,1085067810,6760,6760,6760,6760,0
20240305,190600,1085067810,6760,6760,6760,6760,0
20240305,190500,1085067810,6760,6760,6760,6760,0
20240305,190400,1085067810,6760,6760,6760,6760,0
20240305,190300,1085067810,6760,6760,6760,6760,0
20240305,190200,1085067810,6760,6760,6760,6760,3166
20240305,190100,1085067810,6760,6760,6760,6760,0
20240305,190000,1085067810,6760,6760,6760,6760,0
20240305,185900,1085067810,6760,6760,6760,6760,0
20240305,185800,1085067810,6760,6760,6760,6760,0
20240305,185700,1085067810,6760,6760,6760,6760,0
20240305,185600,1085067810,6760,6760,6760,6760,0
20240305,185500,1085067810,6760,6760,6760,6760,0
20240305,185400,1085067810,6760,6760,6760,6760,0
20240305,185300,1085067810,6760,6760,6760,6760,0
20240305,185200,1085067810,6760,6760,6760,6760,0
20240305,185100,1085067810,6760,6760,6760,6760,0
20240305,185000,1085067810,6760,6760,6760,6760,0
20240305,184900,1085067810,6760,6760,6760,6760,0
20240305,184800,1085067810,6760,6760,6760,6760,0
20240305,184700,1085067810,6760,6760,6760,6760,0
20240305,184600,1085067810,6760,6760,6760,6760,0
20240305,184500,1085067810,6760,6760,6760,6760,0
20240305,184400,1085067810,6760,6760,6760,6760,0
20240305,184300,1085067810,6760,6760,6760,6760,0
20240305,184200,1085067810,6760,6760,6760,6760,0
20240305,184100,1085067810,6760,6760,6760,6760,0
20240305,184000,1085067810,6760,6760,6760,6760,0
20240305,183900,1085067810,6760,6760,6760,6760,0
20240305,183800,1085067810,6760,6760,6760,6760,0
20240305,183700,1085067810,6760,6760,6760,6760,0
20240305,183600,1085067810,6760,6760,6760,6760,0
20240305,183500,1085067810,6760,6760,6760,6760,0
20240305,183400,1085067810,6760,6760,6760,6760,0
20240305,183300,1085067810,6760,6760,6760,6760,0
20240305,183200,1085067810,6760,6760,6760,6760,3166
20240305,183100,1085067810,6760,6760,6760,6760,0
20240305,183000,1085067810,6760,6760,6760,6760,0
20240305,182900,1085067810,6760,6760,6760,6760,0
20240305,182800,1085067810,6760,6760,6760,6760,0
20240305,182700,1085067810,6760,6760,6760,6760,0
20240305,182600,1085067810,6760,6760,6760,6760,0
20240305,182500,1085067810,6760,6760,6760,6760,0
20240305,182400,1085067810,6760,6760,6760,6760,0
20240305,182300,1085067810,6760,6760,6760,6760,0
20240305,182200,1085067810,6760,6760,6760,6760,0
20240305,182100,1085067810,6760,6760,6760,6760,0
20240305,182000,1085067810,6760,6760,6760,6760,0
20240305,181900,1085067810,6760,6760,6760,6760,0
20240305,181800,1085067810,6760,6760,6760,6760,0
20240305,181700,1085067810,6760,6760,6760,6760,0
20240305,181600,1085067810,6760,6760,6760,6760,0
20240305,181500,1085067810,6760,6760,6760,6760,0
20240305,181400,1085067810,6760,6760,6760,6760,0
20240305,181300,1085067810,6760,6760,6760,6760,0
20240305,181200,1085067810,6760,6760,6760,6760,0
20240305,181100,1085067810,6760,6760,6760,6760,0
20240305,181000,1085067810,6760,6760,6760,6760,0
20240305,180900,1085067810,6760,6760,6760,6760,0
20240305,180800,1085067810,6760,6760,6760,6760,0
20240305,180700,1085067810,6760,6760,6760,6760,0
20240305,180600,1085067810,6760,6760,6760,6760,0
20240305,180500,1085067810,6760,6760,6760,6760,0
20240305,180400,1085067810,6760,6760,6760,6760,0
20240305,180300,1085067810,6760,6760,6760,6760,0
20240305,180200,1085067810,6760,6760,6760,6760,3166
20240305,180100,1085067810,6760,6760,6760,6760,0
20240305,180000,1085067810,6760,6760,6760,6760,0
20240305,175900,1085067810,6760,6760,6760,6760,0
20240305,175800,1085067810,6760,6760,6760,6760,0
20240305,175700,1085067810,6760,6760,6760,6760,0
20240305,175600,1085067810,6760,6760,6760,6760,0
20240305,175500,1085067810,6760,6760,6760,6760,0
20240305,175400,1085067810,6760,6760,6760,6760,0
20240305,175300,1085067810,6760,6760,6760,6760,0
20240305,175200,1085067810,6760,6760,6760,6760,0
20240305,175100,1085067810,6760,6760,6760,6760,0
20240305,175000,1085067810,6760,6760,6760,6760,0
20240305,174900,1085067810,6760,6760,6760,6760,0
20240305,174800,1085067810,6760,6760,6760,6760,0
20240305,174700,1085067810,6760,6760,6760,6760,0
20240305,174600,1085067810,6760,6760,6760,6760,0
20240305,174500,1085067810,6760,6760,6760,6760,0
20240305,174400,1085067810,6760,6760,6760,6760,0
20240305,174300,1085067810,6760,6760,6760,6760,0
20240305,174200,1085067810,6760,6760,6760,6760,0
20240305,174100,1085067810,6760,6760,6760,6760,0
20240305,174000,1085067810,6760,6760,6760,6760,0
20240305,173900,1085067810,6760,6760,6760,6760,0
20240305,173800,1085067810,6760,6760,6760,6760,0
20240305,173700,1085067810,6760,6760,6760,6760,0
20240305,173600,1085067810,6760,6760,6760,6760,0
20240305,173500,1085067810,6760,6760,6760,6760,0
20240305,173400,1085067810,6760,6760,6760,6760,0
20240305,173300,1085067810,6760,6760,6760,6760,0
20240305,173200,1085067810,6760,6760,6760,6760,3166
20240305,173100,1085067810,6760,6760,6760,6760,0
20240305,173000,1085067810,6760,6760,6760,6760,0
20240305,172900,1085067810,6760,6760,6760,6760,0
20240305,172800,1085067810,6760,6760,6760,6760,0
20240305,172700,1085067810,6760,6760,6760,6760,0
20240305,172600,1085067810,6760,6760,6760,6760,0
20240305,172500,1085067810,6760,6760,6760,6760,0
20240305,172400,1085067810,6760,6760,6760,6760,0
20240305,172300,1085067810,6760,6760,6760,6760,0
20240305,172200,1085067810,6760,6760,6760,6760,0
20240305,172100,1085067810,6760,6760,6760,6760,0
20240305,172000,1085067810,6760,6760,6760,6760,0
20240305,171900,1085067810,6760,6760,6760,6760,0
20240305,171800,1085067810,6760,6760,6760,6760,0
20240305,171700,1085067810,6760,6760,6760,6760,0
20240305,171600,1085067810,6760,6760,6760,6760,0
20240305,171500,1085067810,6760,6760,6760,6760,0
20240305,171400,1085067810,6760,6760,6760,6760,0
20240305,171300,1085067810,6760,6760,6760,6760,0
20240305,171200,1085067810,6760,6760,6760,6760,0
20240305,171100,1085067810,6760,6760,6760,6760,0
20240305,171000,1085067810,6760,6760,6760,6760,0
20240305,170900,1085067810,6760,6760,6760,6760,0
20240305,170800,1085067810,6760,6760,6760,6760,0
20240305,170700,1085067810,6760,6760,6760,6760,0
20240305,170600,1085067810,6760,6760,6760,6760,0
20240305,170500,1085067810,6760,6760,6760,6760,0
20240305,170400,1085067810,6760,6760,6760,6760,0
20240305,170300,1085067810,6760,6760,6760,6760,0
20240305,170200,1085067810,6760,6760,6760,6760,3166
20240305,170100,1085067810,6760,6760,6760,6760,0
20240305,170000,1085067810,6760,6760,6760,6760,0
20240305,165900,1085067810,6760,6760,6760,6760,0
20240305,165800,1085067810,6760,6760,6760,6760,0
20240305,165700,1085067810,6760,6760,6760,6760,0
20240305,165600,1085067810,6760,6760,6760,6760,0
20240305,165500,1085067810,6760,6760,6760,6760,0
20240305,165400,1085067810,6760,6760,6760,6760,0
20240305,165300,1085067810,6760,6760,6760,6760,0
20240305,165200,1085067810,6760,6760,6760,6760,0
20240305,165100,1085067810,6760,6760,6760,6760,0
20240305,165000,1085067810,6760,6760,6760,6760,0
20240305,164900,1085067810,6760,6760,6760,6760,0
20240305,164800,1085067810,6760,6760,6760,6760,0
20240305,164700,1085067810,6760,6760,6760,6760,0
20240305,164600,1085067810,6760,6760,6760,6760,0
20240305,164500,1085067810,6760,6760,6760,6760,0
20240305,164400,1085067810,6760,6760,6760,6760,0
20240305,164300,1085067810,6760,6760,6760,6760,0
20240305,164200,1085067810,6760,6760,6760,6760,0
20240305,164100,1085067810,6760,6760,6760,6760,0
20240305,164000,1085067810,6760,6760,6760,6760,0
20240305,163900,1085067810,6760,6760,6760,6760,0
20240305,163800,1085067810,6760,6760,6760,6760,0
20240305,163700,1085067810,6760,6760,6760,6760,0
20240305,163600,1085067810,6760,6760,6760,6760,0
20240305,163500,1085067810,6760,6760,6760,6760,0
20240305,163400,1085067810,6760,6760,6760,6760,0
20240305,163300,1085067810,6760,6760,6760,6760,0
20240305,163200,1085067810,6760,6760,6760,6760,3166
20240305,163100,1085067810,6760,6760,6760,6760,0
20240305,163000,1085067810,6760,6760,6760,6760,0
20240305,162900,1085067810,6760,6760,6760,6760,0
20240305,162800,1085067810,6760,6760,6760,6760,0
20240305,162700,1085067810,6760,6760,6760,6760,0
20240305,162600,1085067810,6760,6760,6760,6760,0
20240305,162500,1085067810,6760,6760,6760,6760,0
20240305,162400,1085067810,6760,6760,6760,6760,0
20240305,162300,1085067810,6760,6760,6760,6760,0
20240305,162200,1085067810,6760,6760,6760,6760,0
20240305,162100,1085067810,6760,6760,6760,6760,0
20240305,162000,1085067810,6760,6760,6760,6760,0
20240305,161900,1085067810,6760,6760,6760,6760,0
20240305,161800,1085067810,6760,6760,6760,6760,0
20240305,161700,1085067810,6760,6760,6760,6760,0
20240305,161600,1085067810,6760,6760,6760,6760,0
20240305,161500,1085067810,6760,6760,6760,6760,0
20240305,161400,1085067810,6760,6760,6760,6760,0
20240305,161300,1085067810,6760,6760,6760,6760,0
20240305,161200,1085067810,6760,6760,6760,6760,0
20240305,161100,1085067810,6760,6760,6760,6760,0
20240305,161000,1085067810,6760,6760,6760,6760,0
20240305,160900,1085067810,6760,6760,6760,6760,0
20240305,160800,1085067810,6760,6760,6760,6760,0
20240305,160700,1085067810,6760,6760,6760,6760,0
20240305,160600,1085067810,6760,6760,6760,6760,0
20240305,160500,1085067810,6760,6760,6760,6760,0
20240305,160400,1085067810,6760,6760,6760,6760,0
20240305,160300,1085067810,6760,6760,6760,6760,0
20240305,160200,1085067810,6760,6760,6760,6760,3166
20240305,160100,1085067810,6760,6760,6760,6760,0
20240305,160000,1085067810,6760,6760,6760,6760,0
20240305,155900,1085067810,6760,6760,6760,6760,0
20240305,155800,1085067810,6760,6760,6760,6760,0
20240305,155700,1085067810,6760,6760,6760,6760,0
20240305,155600,1085067810,6760,6760,6760,6760,0
20240305,155500,1085067810,6760,6760,6760,6760,0
20240305,155400,1085067810,6760,6760,6760,6760,0
20240305,155300,1085067810,6760,6760,6760,6760,0
20240305,155200,1085067810,6760,6760,6760,6760,0
20240305,155100,1085067810,6760,6760,6760,6760,0
20240305,155000,1085067810,6760,6760,6760,6760,0
20240305,154900,1085067810,6760,6760,6760,6760,0
20240305,154800,1085067810,6760,6760,6760,6760,0
20240305,154700,1085067810,6760,6760,6760,6760,0
20240305,154600,1085067810,6760,6760,6760,6760,0
20240305,154500,1085067810,6760,6760,6760,6760,0
20240305,154400,1085067810,6760,6760,6760,6760,0
20240305,154300,1085067810,6760,6760,6760,6760,0
20240305,154200,1085067810,6760,6760,6760,6760,0
20240305,154100,1085067810,6760,6760,6760,6760,0
20240305,154000,1085067810,6760,6760,6760,6760,0
20240305,153900,1085067810,6760,6760,6760,6760,0
20240305,153800,1085067810,6760,6760,6760,6760,0
20240305,153700,1085067810,6760,6760,6760,6760,0
20240305,153600,1085067810,6760,6760,6760,6760,0
20240305,153500,1085067810,6760,6760,6760,6760,0
20240305,153400,1085067810,6760,6760,6760,6760,0
20240305,153300,1085067810,6760,6760,6760,6760,0
20240305,153200,1085067810,6760,6760,6760,6760,3166
20240305,153100,1085067810,6760,6760,6760,6760,0
20240305,153000,1085067810,6760,6760,6760,6760,3166
20240305,152900,1063665650,6830,6830,6830,6830,0
20240305,152800,1063665650,6830,6830,6830,6830,0
20240305,152700,1063665650,6830,6830,6830,6830,0
20240305,152600,1063665650,6830,6830,6830,6830,0
20240305,152500,1063665650,6830,6830,6830,6830,0
20240305,152400,1063665650,6830,6830,6830,6830,0
20240305,152300,1063665650,6830,6830,6830,6830,0
20240305,152200,1063665650,6830,6830,6830,6830,0
20240305,152100,1063665650,6830,6830,6830,6830,0
20240305,152000,1063665650,6830,6830,6830,6830,0
20240305,151900,1063665650,6830,6810,6830,6810,546
20240305,151800,1059936870,6810,6800,6810,6800,78
20240305,151700,1059406260,6810,6790,6810,6790,3180
20240305,151600,1037791430,6770,6790,6790,6770,333
20240305,151500,1035531560,6790,6770,6800,6770,779
20240305,151400,1030252880,6770,6760,6770,6760,234
20240305,151300,1028669370,6770,6760,6770,6750,349
20240305,151200,1026309690,6760,6760,6760,6760,62
20240305,151100,1025890570,6760,6760,6760,6760,618
20240305,151000,1021712890,6760,6760,6760,6760,648
20240305,150900,1017332410,6760,6750,6760,6750,1640
20240305,150800,1006261820,6750,6750,6750,6750,270
20240305,150700,1004439320,6750,6760,6770,6750,503
20240305,150600,1001039510,6760,6760,6760,6760,38
20240305,150500,1000782630,6760,6760,6760,6760,1256
20240305,150400,992292070,6760,6780,6780,6760,221
20240305,150300,990796400,6770,6770,6770,6770,70
20240305,150200,990322500,6770,6770,6770,6770,439
20240305,150100,987350470,6760,6760,6780,6760,851
20240305,150000,981597690,6760,6780,6780,6760,200
20240305,145900,980245070,6760,6770,6770,6760,1473
20240305,145800,970281280,6770,6770,6770,6770,150
20240305,145700,969265780,6770,6780,6780,6770,155
20240305,145600,968215890,6790,6780,6790,6770,239
20240305,145500,966595350,6780,6790,6790,6780,577
20240305,145400,962678840,6790,6790,6790,6790,16
20240305,145300,962570200,6810,6810,6810,6810,20
20240305,145200,962434000,6810,6820,6820,6810,67
20240305,145100,961977560,6820,6780,6820,6760,7178
20240305,145000,913400920,6790,6790,6790,6790,188
20240305,144900,912124400,6790,6790,6790,6790,10
20240305,144800,912056500,6790,6780,6790,6780,245
20240305,144700,910394310,6780,6780,6780,6780,550
20240305,144600,906665310,6780,6780,6780,6780,118
20240305,144500,905865270,6780,6780,6780,6780,328
20240305,144400,903641430,6780,6790,6790,6780,1001
20240305,144300,896854640,6780,6780,6780,6780,0
20240305,144200,896854640,6780,6780,6780,6780,10
20240305,144100,896786840,6790,6790,6790,6790,338
20240305,144000,894491820,6790,6790,6790,6790,76
20240305,143900,893975780,6800,6800,6800,6800,489
20240305,143800,890650580,6800,6800,6800,6800,65
20240305,143700,890208580,6800,6810,6810,6800,421
20240305,143600,887345330,6810,6810,6810,6790,63
20240305,143500,886916640,6800,6800,6800,6800,18
20240305,143400,886794240,6800,6800,6800,6800,0
20240305,143300,886794240,6800,6800,6800,6800,2
20240305,143200,886780640,6790,6790,6790,6790,403
20240305,143100,884044270,6800,6790,6800,6790,363
20240305,143000,881577920,6790,6790,6790,6790,250
20240305,142900,879880420,6800,6800,6800,6800,1
20240305,142800,879873620,6800,6800,6800,6800,12
20240305,142700,879792020,6800,6800,6800,6800,0
20240305,142600,879792020,6800,6800,6800,6800,0
20240305,142500,879792020,6800,6800,6800,6800,150
20240305,142400,878772020,6800,6800,6800,6800,4
20240305,142300,878744820,6800,6800,6800,6800,10
20240305,142200,878676820,6800,6800,6800,6800,20
20240305,142100,878540820,6790,6810,6810,6790,920
20240305,142000,872286990,6830,6830,6830,6830,0
20240305,141900,872286990,6830,6830,6830,6830,2
20240305,141800,872273330,6790,6800,6800,6790,54
20240305,141700,871906620,6790,6790,6790,6790,0
20240305,141600,871906620,6790,6790,6790,6790,0
20240305,141500,871906620,6790,6790,6790,6790,0
20240305,141400,871906620,6790,6790,6790,6790,331
20240305,141300,869659130,6790,6800,6800,6790,1001
20240305,141200,862862330,6800,6800,6800,6800,36
20240305,141100,862617530,6800,6800,6800,6800,3
20240305,141000,862597130,6800,6800,6800,6800,10
20240305,140900,862529130,6800,6800,6800,6800,57
20240305,140800,862141530,6800,6800,6800,6800,10
20240305,140700,862073530,6800,6790,6800,6790,351
20240305,140600,859689730,6790,6790,6790,6790,0
20240305,140500,859689730,6790,6800,6800,6790,86
20240305,140400,859105780,6800,6800,6800,6800,8
20240305,140300,859051380,6800,6800,6800,6800,50
20240305,140200,858711380,6800,6800,6800,6800,236
20240305,140100,857106580,6800,6790,6800,6790,473
20240305,140000,853892680,6790,6790,6790,6790,0
20240305,135900,853892680,6790,6790,6790,6790,100
20240305,135800,853213680,6790,6790,6790,6790,0
20240305,135700,853213680,6790,6800,6800,6790,22
20240305,135600,853064090,6800,6800,6800,6800,827
20240305,135500,847440490,6800,6820,6820,6800,29
20240305,135400,847243250,6820,6820,6820,6820,172
20240305,135300,846070210,6820,6820,6820,6820,328
20240305,135200,843833250,6820,6800,6820,6800,312
20240305,135100,841707450,6800,6830,6830,6800,170
20240305,135000,840548450,6830,6830,6830,6830,11
20240305,134900,840473320,6830,6830,6830,6830,2
20240305,134800,840459660,6840,6800,6840,6800,625
20240305,134700,836208780,6800,6800,6800,6800,60
20240305,134600,835800780,6800,6810,6810,6800,61
20240305,134500,835385680,6810,6810,6810,6770,3365
20240305,134400,812567920,6810,6810,6810,6810,22
20240305,134300,812418100,6810,6810,6810,6810,10
20240305,134200,812350000,6810,6810,6810,6810,91
20240305,134100,811730290,6810,6810,6810,6810,76
20240305,134000,811212730,6810,6810,6810,6810,602
20240305,133900,807113110,6800,6800,6800,6800,2
20240305,133800,807099510,6800,6800,6800,6800,0
20240305,133700,807099510,6800,6800,6800,6800,0
20240305,133600,807099510,6800,6800,6800,6800,5
20240305,133500,807065510,6800,6800,6800,6800,22
20240305,133400,806915910,6800,6800,6800,6800,0
20240305,133300,806915910,6800,6800,6800,6800,0
20240305,133200,806915910,6800,6800,6800,6800,0
20240305,133100,806915910,6800,6800,6800,6800,30
20240305,133000,806711910,6800,6800,6800,6800,326
20240305,132900,804495110,6810,6810,6810,6810,25
20240305,132800,804324860,6790,6790,6790,6790,52
20240305,132700,803971780,6810,6810,6810,6810,0
20240305,132600,803971780,6810,6790,6810,6780,236
20240305,132500,802370790,6790,6800,6800,6790,31
20240305,132400,802160000,6810,6800,6810,6800,165
20240305,132300,801037360,6790,6790,6790,6790,61
20240305,132200,800623170,6790,6790,6790,6790,110
20240305,132100,799876270,6790,6790,6790,6790,0
20240305,132000,799876270,6790,6790,6790,6780,458
20240305,131900,796770030,6780,6780,6780,6780,0
20240305,131800,796770030,6780,6780,6780,6780,0
20240305,131700,796770030,6780,6790,6790,6760,4006
20240305,131600,769631870,6810,6810,6810,6790,3287
20240305,131500,747277760,6830,6830,6830,6830,0
20240305,131400,747277760,6830,6830,6830,6830,0
20240305,131300,747277760,6830,6830,6830,6830,0
20240305,131200,747277760,6830,6830,6830,6830,0
20240305,131100,747277760,6830,6830,6830,6830,0
20240305,131000,747277760,6830,6840,6840,6830,150
20240305,130900,746251770,6810,6810,6810,6810,0
20240305,130800,746251770,6810,6820,6820,6810,21
20240305,130700,746108580,6850,6820,6850,6820,27
20240305,130600,745923900,6820,6820,6820,6820,17
20240305,130500,745807960,6820,6820,6820,6820,32
20240305,130400,745589720,6820,6840,6840,6820,13
20240305,130300,745501040,6850,6830,6850,6830,50
20240305,130200,745159340,6820,6820,6820,6820,5
20240305,130100,745125240,6820,6820,6820,6820,2
20240305,130000,745111600,6830,6830,6830,6830,20
20240305,125900,744975000,6810,6820,6820,6810,132
20240305,125800,744075980,6830,6810,6830,6810,77
20240305,125700,743550290,6820,6820,6830,6820,160
20240305,125600,742458590,6800,6800,6800,6800,50
20240305,125500,742118590,6830,6810,6830,6810,31
20240305,125400,741907130,6800,6800,6820,6800,259
20240305,125300,740144930,6800,6800,6800,6800,441
20240305,125200,737146130,6800,6800,6800,6800,235
20240305,125100,735548130,6800,6800,6800,6800,222
20240305,125000,734038530,6800,6800,6800,6800,706
20240305,124900,729237730,6800,6810,6810,6800,500
20240305,124800,725837410,6800,6800,6800,6800,0
20240305,124700,725837410,6800,6810,6810,6800,964
20240305,124600,719281990,6830,6830,6830,6830,12
20240305,124500,719200030,6840,6820,6840,6800,2273
20240305,124400,703734020,6820,6820,6820,6820,227
20240305,124300,702185880,6850,6820,6850,6820,195
20240305,124200,700855290,6820,6820,6820,6820,864
20240305,124100,694962810,6820,6820,6820,6820,224
20240305,124000,693435130,6820,6820,6850,6820,92
20240305,123900,692807220,6840,6820,6840,6820,16
20240305,123800,692697810,6840,6840,6840,6840,5
20240305,123700,692663610,6860,6820,6860,6820,27
20240305,123600,692478860,6810,6820,6820,6810,341
20240305,123500,690154270,6840,6800,6840,6800,170
20240305,123400,688997470,6800,6810,6810,6800,2600
20240305,123300,671314450,6810,6810,6810,6800,3938
20240305,123200,644526290,6810,6850,6850,6810,4773
20240305,123100,611933860,6860,6860,6860,6860,0
20240305,123000,611933860,6860,6860,6860,6860,0
20240305,122900,611933860,6860,6860,6860,6860,0
20240305,122800,611933860,6860,6860,6860,6860,159
20240305,122700,610843120,6880,6880,6880,6880,23
20240305,122600,610684880,6880,6880,6880,6880,0
20240305,122500,610684880,6880,6880,6880,6880,729
20240305,122400,605669360,6880,6880,6880,6880,91
20240305,122300,605043280,6880,6880,6880,6880,2
20240305,122200,605029520,6880,6880,6880,6880,100
20240305,122100,604341520,6880,6880,6880,6880,0
20240305,122000,604341520,6880,6880,6880,6880,0
20240305,121900,604341520,6880,6880,6880,6880,0
20240305,121800,604341520,6880,6880,6880,6880,0
20240305,121700,604341520,6880,6890,6890,6870,1047
20240305,121600,597148060,6890,6900,6900,6890,30
20240305,121500,596941260,6900,6900,6900,6900,0
20240305,121400,596941260,6900,6900,6900,6900,28
20240305,121300,596748060,6910,6910,6910,6910,0
20240305,121200,596748060,6910,6910,6910,6910,300
20240305,121100,594675060,6910,6910,6910,6910,0
20240305,121000,594675060,6910,6910,6910,6910,0
20240305,120900,594675060,6910,6890,6910,6890,580
20240305,120800,590672690,6890,6890,6890,6890,1
20240305,120700,590665800,6910,6910,6910,6910,0
20240305,120600,590665800,6910,6910,6910,6910,0
20240305,120500,590665800,6910,6910,6910,6910,0
20240305,120400,590665800,6910,6910,6910,6910,0
20240305,120300,590665800,6910,6910,6910,6910,1
20240305,120200,590658890,6870,6870,6870,6870,0
20240305,120100,590658890,6870,6870,6870,6870,1
20240305,120000,590652020,6860,6860,6860,6860,100
20240305,115900,589966020,6870,6870,6870,6870,600
20240305,115800,585844020,6870,6870,6870,6870,10
20240305,115700,585775320,6870,6870,6870,6870,110
20240305,115600,585019620,6870,6850,6870,6850,30
20240305,115500,584813920,6870,6850,6870,6850,191
20240305,115400,583505270,6840,6850,6850,6840,260
20240305,115300,581726860,6850,6850,6850,6850,364
20240305,115200,579233460,6850,6850,6850,6850,1596
20240305,115100,568300860,6880,6880,6880,6880,0
20240305,115000,568300860,6880,6880,6880,6880,19
20240305,114900,568170140,6880,6850,6880,6850,36
20240305,114800,567922670,6860,6860,6860,6860,358
20240305,114700,565466790,6880,6880,6880,6880,0
20240305,114600,565466790,6880,6880,6880,6880,0
20240305,114500,565466790,6880,6870,6880,6870,56
20240305,114400,565081970,6860,6860,6860,6860,0
20240305,114300,565081970,6860,6860,6860,6860,200
20240305,114200,563709970,6880,6880,6880,6880,274
20240305,114100,561824850,6870,6870,6870,6870,6
20240305,114000,561783630,6870,6870,6870,6870,105
20240305,113900,561062280,6860,6860,6860,6860,237
20240305,113800,559436460,6860,6860,6860,6860,0
20240305,113700,559436460,6860,6860,6860,6860,0
20240305,113600,559436460,6860,6860,6860,6860,15
20240305,113500,559333560,6860,6860,6860,6860,506
20240305,113400,555862400,6860,6860,6860,6860,0
20240305,113300,555862400,6860,6860,6860,6860,0
20240305,113200,555862400,6860,6860,6860,6860,0
20240305,113100,555862400,6860,6860,6860,6860,342
20240305,113000,553516280,6860,6870,6870,6860,427
20240305,112900,550586510,6870,6870,6870,6870,296
20240305,112800,548552990,6870,6880,6880,6870,710
20240305,112700,543675190,6880,6870,6880,6870,4
20240305,112600,543647690,6870,6870,6870,6870,896
20240305,112500,537492170,6870,6870,6870,6870,0
20240305,112400,537492170,6870,6870,6870,6870,0
20240305,112300,537492170,6870,6880,6880,6870,510
20240305,112200,533988370,6880,6910,6910,6880,334
20240305,112100,531690140,6880,6880,6880,6880,0
20240305,112000,531690140,6880,6880,6880,6880,0
20240305,111900,531690140,6880,6880,6880,6880,300
20240305,111800,529626140,6880,6880,6880,6880,0
20240305,111700,529626140,6880,6900,6900,6880,76
20240305,111600,529103230,6880,6880,6880,6880,0
20240305,111500,529103230,6880,6880,6880,6880,0
20240305,111400,529103230,6880,6880,6880,6880,0
20240305,111300,529103230,6880,6880,6880,6880,0
20240305,111200,529103230,6880,6880,6880,6880,0
20240305,111100,529103230,6880,6880,6880,6880,0
20240305,111000,529103230,6880,6880,6880,6880,36
20240305,110900,528855550,6880,6880,6880,6870,459
20240305,110800,525700370,6870,6880,6880,6870,50
20240305,110700,525356690,6870,6870,6870,6870,0
20240305,110600,525356690,6870,6870,6870,6870,0
20240305,110500,525356690,6870,6870,6870,6870,50
20240305,110400,525013190,6870,6870,6870,6870,10
20240305,110300,524944490,6870,6880,6880,6870,150
20240305,110200,523913280,6880,6880,6880,6880,60
20240305,110100,523500480,6880,6880,6880,6880,0
20240305,110000,523500480,6880,6880,6880,6880,110
20240305,105900,522743680,6880,6880,6880,6880,60
20240305,105800,522330880,6880,6900,6900,6880,1553
20240305,105700,511640060,6900,6890,6900,6890,465
20240305,105600,508435220,6890,6890,6890,6890,20
20240305,105500,508297420,6900,6880,6900,6880,52
20240305,105400,507939520,6880,6890,6890,6880,755
20240305,105300,502745070,6880,6880,6880,6880,0
20240305,105200,502745070,6880,6880,6880,6880,0
20240305,105100,502745070,6880,6880,6880,6880,94
20240305,105000,502098350,6880,6890,6890,6880,501
20240305,104900,498651460,6890,6890,6890,6890,26
20240305,104800,498472320,6880,6880,6880,6880,0
20240305,104700,498472320,6880,6880,6880,6880,6
20240305,104600,498431040,6880,6880,6880,6880,1000
20240305,104500,491551040,6880,6880,6880,6880,1000
20240305,104400,484671040,6890,6890,6890,6890,1500
20240305,104300,474336040,6890,6900,6900,6890,120
20240305,104200,473509040,6900,6900,6900,6900,0
20240305,104100,473509040,6900,6900,6900,6900,0
20240305,104000,473509040,6900,6900,6900,6900,0
20240305,103900,473509040,6900,6900,6900,6900,1
20240305,103800,473502140,6900,6900,6900,6900,10
20240305,103700,473433140,6900,6910,6910,6900,100
20240305,103600,472742640,6940,6940,6940,6940,0
20240305,103500,472742640,6940,6920,6940,6920,260
20240305,103400,470942540,6920,6920,6920,6920,116
20240305,103300,470139820,6920,6900,6920,6900,163
20240305,103200,469013420,6890,6890,6890,6890,36
20240305,103100,468765380,6890,6890,6890,6890,0
20240305,103000,468765380,6890,6900,6900,6890,209
20240305,102900,467324370,6900,6900,6900,6900,1
20240305,102800,467317470,6900,6910,6910,6900,216
20240305,102700,465827060,6900,6900,6900,6900,16
20240305,102600,465716660,6900,6910,6910,6900,400
20240305,102500,462956560,6920,6920,6920,6920,150
20240305,102400,461918560,6940,6940,6940,6940,5
20240305,102300,461883860,6950,6950,6950,6950,0
20240305,102200,461883860,6950,6950,6950,6950,0
20240305,102100,461883860,6950,6950,6950,6950,0
20240305,102000,461883860,6950,6890,6950,6890,155
20240305,101900,460809620,6870,6890,6890,6870,87
20240305,101800,460211730,6890,6890,6890,6890,0
20240305,101700,460211730,6890,6870,6890,6870,1752
20240305,101600,448174890,6870,6890,6890,6870,244
20240305,101500,446496250,6890,6910,6910,6890,5384
20240305,101400,409345700,6910,6910,6910,6910,36
20240305,101300,409096940,6910,6910,6910,6910,988
20240305,101200,402269860,6920,6940,6940,6920,379
20240305,101100,399646070,6940,6930,6940,6930,243
20240305,101000,397961650,6940,6940,6940,6940,0
20240305,100900,397961650,6940,6940,6940,6940,413
20240305,100800,395095430,6940,6940,6940,6940,10
20240305,100700,395026030,6940,6940,6940,6940,1
20240305,100600,395019090,6920,6920,6920,6920,0
20240305,100500,395019090,6920,6920,6920,6920,1
20240305,100400,395012170,6920,6930,6930,6920,170
20240305,100300,393834770,6920,6910,6920,6910,266
20240305,100200,391996050,6920,6910,6920,6910,3
20240305,100100,391975300,6910,6920,6920,6910,70
20240305,100000,391491590,6910,6910,6910,6910,497
20240305,095900,388057320,6920,6920,6920,6920,1
20240305,095800,388050400,6920,6920,6920,6920,1136
20240305,095700,380189280,6930,6940,6940,6930,83
20240305,095600,379614080,6940,6950,6950,6940,80
20240305,095500,379058870,6950,6950,6950,6950,6
20240305,095400,379017170,6920,6920,6920,6920,528
20240305,095300,375363410,6920,6930,6930,6920,681
20240305,095200,370650790,6920,6920,6920,6920,0
20240305,095100,370650790,6920,6920,6920,6920,15
20240305,095000,370546990,6920,6920,6920,6920,0
20240305,094900,370546990,6920,6970,6970,6920,162
20240305,094800,369421850,6970,6910,6970,6910,260
20240305,094700,367622210,6910,6910,6910,6910,111
20240305,094600,366855200,6910,6910,6910,6910,90
20240305,094500,366233300,6910,6910,6910,6910,48
20240305,094400,365901620,6920,6930,6930,6920,44
20240305,094300,365596750,6930,6940,6940,6930,120
20240305,094200,364764050,6940,6940,6940,6940,9
20240305,094100,364701590,6940,6940,6940,6940,12
20240305,094000,364618310,6900,6940,6940,6900,661
20240305,093900,360052570,6900,6940,6940,6900,421
20240305,093800,357138850,6940,6910,6940,6900,38
20240305,093700,356876460,6890,6890,6890,6890,0
20240305,093600,356876460,6890,6960,6960,6890,191
20240305,093500,355552380,6960,6940,6970,6940,26
20240305,093400,355371290,6940,6890,6940,6890,565
20240305,093300,351475670,6890,6890,6890,6890,0
20240305,093200,351475670,6890,6890,6890,6850,48
20240305,093100,351146530,6860,6850,6860,6850,6816
20240305,093000,304390770,6850,6890,6890,6850,1032
20240305,092900,297308570,6860,6860,6860,6860,0
20240305,092800,297308570,6860,6870,6870,6850,458
20240305,092700,294166530,6870,6880,6900,6870,642
20240305,092600,289752750,6940,6890,6940,6890,168
20240305,092500,288588390,6870,6870,6900,6870,241
20240305,092400,286929720,6900,6890,6900,6850,886
20240305,092300,280845200,6850,6850,6850,6850,0
20240305,092200,280845200,6850,6900,6900,6850,681
20240305,092100,276164860,6900,6850,6910,6850,113
20240305,092000,275387760,6870,6850,6870,6850,266
20240305,091900,273565000,6850,6850,6850,6850,47
20240305,091800,273243050,6850,6810,6850,6790,532
20240305,091700,269619570,6800,6810,6810,6800,2032
20240305,091600,255801270,6810,6830,6840,6810,2242
20240305,091500,240528460,6820,6860,6860,6820,1577
20240305,091400,229764720,6830,6860,6880,6830,635
20240305,091300,225415940,6870,6910,6910,6850,1914
20240305,091200,212277700,6910,6910,6910,6910,11
20240305,091100,212201690,6910,6930,6930,6850,1630
20240305,091000,200996400,6980,6980,6980,6960,589
20240305,090900,196889410,6980,6930,6980,6930,3354
20240305,090800,173642290,6930,6900,6930,6900,5711
20240305,090700,134164590,6900,6870,6900,6870,7442
20240305,090600,82950850,6870,6880,6880,6840,1567
20240305,090500,72224750,6880,6920,6920,6880,336
20240305,090400,69907300,6920,6920,6920,6920,146
20240305,090300,68896980,6920,6900,6920,6900,42
20240305,090200,68606780,6890,6870,6900,6810,2295
20240305,090100,52886350,6860,6890,6890,6860,965
20240305,090000,46260830,6860,6910,6910,6860,5239