389500/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,212100,1043280750,36600,36600,36600,36600,2023
20240304,212000,1043280750,36600,36600,36600,36600,0
20240304,211900,1043280750,36600,36600,36600,36600,0
20240304,211800,1043280750,36600,36600,36600,36600,0
20240304,211700,1043280750,36600,36600,36600,36600,0
20240304,211600,1043280750,36600,36600,36600,36600,0
20240304,211500,1043280750,36600,36600,36600,36600,0
20240304,211400,1043280750,36600,36600,36600,36600,0
20240304,211300,1043280750,36600,36600,36600,36600,0
20240304,211200,1043280750,36600,36600,36600,36600,0
20240304,211100,1043280750,36600,36600,36600,36600,0
20240304,211000,1043280750,36600,36600,36600,36600,0
20240304,210900,1043280750,36600,36600,36600,36600,0
20240304,210800,1043280750,36600,36600,36600,36600,0
20240304,210700,1043280750,36600,36600,36600,36600,0
20240304,210600,1043280750,36600,36600,36600,36600,0
20240304,210500,1043280750,36600,36600,36600,36600,0
20240304,210400,1043280750,36600,36600,36600,36600,0
20240304,210300,1043280750,36600,36600,36600,36600,0
20240304,210200,1043280750,36600,36600,36600,36600,0
20240304,210100,1043280750,36600,36600,36600,36600,0
20240304,210000,1043280750,36600,36600,36600,36600,0
20240304,205900,1043280750,36600,36600,36600,36600,0
20240304,205800,1043280750,36600,36600,36600,36600,0
20240304,205700,1043280750,36600,36600,36600,36600,0
20240304,205600,1043280750,36600,36600,36600,36600,0
20240304,205500,1043280750,36600,36600,36600,36600,0
20240304,205400,1043280750,36600,36600,36600,36600,0
20240304,205300,1043280750,36600,36600,36600,36600,0
20240304,205200,1043280750,36600,36600,36600,36600,0
20240304,205100,1043280750,36600,36600,36600,36600,2023
20240304,205000,1043280750,36600,36600,36600,36600,0
20240304,204900,1043280750,36600,36600,36600,36600,0
20240304,204800,1043280750,36600,36600,36600,36600,0
20240304,204700,1043280750,36600,36600,36600,36600,0
20240304,204600,1043280750,36600,36600,36600,36600,0
20240304,204500,1043280750,36600,36600,36600,36600,0
20240304,204400,1043280750,36600,36600,36600,36600,0
20240304,204300,1043280750,36600,36600,36600,36600,0
20240304,204200,1043280750,36600,36600,36600,36600,0
20240304,204100,1043280750,36600,36600,36600,36600,0
20240304,204000,1043280750,36600,36600,36600,36600,0
20240304,203900,1043280750,36600,36600,36600,36600,0
20240304,203800,1043280750,36600,36600,36600,36600,0
20240304,203700,1043280750,36600,36600,36600,36600,0
20240304,203600,1043280750,36600,36600,36600,36600,0
20240304,203500,1043280750,36600,36600,36600,36600,0
20240304,203400,1043280750,36600,36600,36600,36600,0
20240304,203300,1043280750,36600,36600,36600,36600,0
20240304,203200,1043280750,36600,36600,36600,36600,0
20240304,203100,1043280750,36600,36600,36600,36600,0
20240304,203000,1043280750,36600,36600,36600,36600,0
20240304,202900,1043280750,36600,36600,36600,36600,0
20240304,202800,1043280750,36600,36600,36600,36600,0
20240304,202700,1043280750,36600,36600,36600,36600,0
20240304,202600,1043280750,36600,36600,36600,36600,0
20240304,202500,1043280750,36600,36600,36600,36600,0
20240304,202400,1043280750,36600,36600,36600,36600,0
20240304,202300,1043280750,36600,36600,36600,36600,0
20240304,202200,1043280750,36600,36600,36600,36600,0
20240304,202100,1043280750,36600,36600,36600,36600,2023
20240304,202000,1043280750,36600,36600,36600,36600,0
20240304,201900,1043280750,36600,36600,36600,36600,0
20240304,201800,1043280750,36600,36600,36600,36600,0
20240304,201700,1043280750,36600,36600,36600,36600,0
20240304,201600,1043280750,36600,36600,36600,36600,0
20240304,201500,1043280750,36600,36600,36600,36600,0
20240304,201400,1043280750,36600,36600,36600,36600,0
20240304,201300,1043280750,36600,36600,36600,36600,0
20240304,201200,1043280750,36600,36600,36600,36600,0
20240304,201100,1043280750,36600,36600,36600,36600,0
20240304,201000,1043280750,36600,36600,36600,36600,0
20240304,200900,1043280750,36600,36600,36600,36600,0
20240304,200800,1043280750,36600,36600,36600,36600,0
20240304,200700,1043280750,36600,36600,36600,36600,0
20240304,200600,1043280750,36600,36600,36600,36600,0
20240304,200500,1043280750,36600,36600,36600,36600,0
20240304,200400,1043280750,36600,36600,36600,36600,0
20240304,200300,1043280750,36600,36600,36600,36600,0
20240304,200200,1043280750,36600,36600,36600,36600,0
20240304,200100,1043280750,36600,36600,36600,36600,0
20240304,200000,1043280750,36600,36600,36600,36600,0
20240304,195900,1043280750,36600,36600,36600,36600,0
20240304,195800,1043280750,36600,36600,36600,36600,0
20240304,195700,1043280750,36600,36600,36600,36600,0
20240304,195600,1043280750,36600,36600,36600,36600,0
20240304,195500,1043280750,36600,36600,36600,36600,0
20240304,195400,1043280750,36600,36600,36600,36600,0
20240304,195300,1043280750,36600,36600,36600,36600,0
20240304,195200,1043280750,36600,36600,36600,36600,0
20240304,195100,1043280750,36600,36600,36600,36600,2023
20240304,195000,1043280750,36600,36600,36600,36600,0
20240304,194900,1043280750,36600,36600,36600,36600,0
20240304,194800,1043280750,36600,36600,36600,36600,0
20240304,194700,1043280750,36600,36600,36600,36600,0
20240304,194600,1043280750,36600,36600,36600,36600,0
20240304,194500,1043280750,36600,36600,36600,36600,0
20240304,194400,1043280750,36600,36600,36600,36600,0
20240304,194300,1043280750,36600,36600,36600,36600,0
20240304,194200,1043280750,36600,36600,36600,36600,0
20240304,194100,1043280750,36600,36600,36600,36600,0
20240304,194000,1043280750,36600,36600,36600,36600,0
20240304,193900,1043280750,36600,36600,36600,36600,0
20240304,193800,1043280750,36600,36600,36600,36600,0
20240304,193700,1043280750,36600,36600,36600,36600,0
20240304,193600,1043280750,36600,36600,36600,36600,0
20240304,193500,1043280750,36600,36600,36600,36600,0
20240304,193400,1043280750,36600,36600,36600,36600,0
20240304,193300,1043280750,36600,36600,36600,36600,0
20240304,193200,1043280750,36600,36600,36600,36600,0
20240304,193100,1043280750,36600,36600,36600,36600,0
20240304,193000,1043280750,36600,36600,36600,36600,0
20240304,192900,1043280750,36600,36600,36600,36600,0
20240304,192800,1043280750,36600,36600,36600,36600,0
20240304,192700,1043280750,36600,36600,36600,36600,0
20240304,192600,1043280750,36600,36600,36600,36600,0
20240304,192500,1043280750,36600,36600,36600,36600,0
20240304,192400,1043280750,36600,36600,36600,36600,0
20240304,192300,1043280750,36600,36600,36600,36600,0
20240304,192200,1043280750,36600,36600,36600,36600,0
20240304,192100,1043280750,36600,36600,36600,36600,2023
20240304,192000,1043280750,36600,36600,36600,36600,0
20240304,191900,1043280750,36600,36600,36600,36600,0
20240304,191800,1043280750,36600,36600,36600,36600,0
20240304,191700,1043280750,36600,36600,36600,36600,0
20240304,191600,1043280750,36600,36600,36600,36600,0
20240304,191500,1043280750,36600,36600,36600,36600,0
20240304,191400,1043280750,36600,36600,36600,36600,0
20240304,191300,1043280750,36600,36600,36600,36600,0
20240304,191200,1043280750,36600,36600,36600,36600,0
20240304,191100,1043280750,36600,36600,36600,36600,0
20240304,191000,1043280750,36600,36600,36600,36600,0
20240304,190900,1043280750,36600,36600,36600,36600,0
20240304,190800,1043280750,36600,36600,36600,36600,0
20240304,190700,1043280750,36600,36600,36600,36600,0
20240304,190600,1043280750,36600,36600,36600,36600,0
20240304,190500,1043280750,36600,36600,36600,36600,0
20240304,190400,1043280750,36600,36600,36600,36600,0
20240304,190300,1043280750,36600,36600,36600,36600,0
20240304,190200,1043280750,36600,36600,36600,36600,0
20240304,190100,1043280750,36600,36600,36600,36600,0
20240304,190000,1043280750,36600,36600,36600,36600,0
20240304,185900,1043280750,36600,36600,36600,36600,0
20240304,185800,1043280750,36600,36600,36600,36600,0
20240304,185700,1043280750,36600,36600,36600,36600,0
20240304,185600,1043280750,36600,36600,36600,36600,0
20240304,185500,1043280750,36600,36600,36600,36600,0
20240304,185400,1043280750,36600,36600,36600,36600,0
20240304,185300,1043280750,36600,36600,36600,36600,0
20240304,185200,1043280750,36600,36600,36600,36600,0
20240304,185100,1043280750,36600,36600,36600,36600,2023
20240304,185000,1043280750,36600,36600,36600,36600,0
20240304,184900,1043280750,36600,36600,36600,36600,0
20240304,184800,1043280750,36600,36600,36600,36600,0
20240304,184700,1043280750,36600,36600,36600,36600,0
20240304,184600,1043280750,36600,36600,36600,36600,0
20240304,184500,1043280750,36600,36600,36600,36600,0
20240304,184400,1043280750,36600,36600,36600,36600,0
20240304,184300,1043280750,36600,36600,36600,36600,0
20240304,184200,1043280750,36600,36600,36600,36600,0
20240304,184100,1043280750,36600,36600,36600,36600,0
20240304,184000,1043280750,36600,36600,36600,36600,0
20240304,183900,1043280750,36600,36600,36600,36600,0
20240304,183800,1043280750,36600,36600,36600,36600,0
20240304,183700,1043280750,36600,36600,36600,36600,0
20240304,183600,1043280750,36600,36600,36600,36600,0
20240304,183500,1043280750,36600,36600,36600,36600,0
20240304,183400,1043280750,36600,36600,36600,36600,0
20240304,183300,1043280750,36600,36600,36600,36600,0
20240304,183200,1043280750,36600,36600,36600,36600,0
20240304,183100,1043280750,36600,36600,36600,36600,0
20240304,183000,1043280750,36600,36600,36600,36600,0
20240304,182900,1043280750,36600,36600,36600,36600,0
20240304,182800,1043280750,36600,36600,36600,36600,0
20240304,182700,1043280750,36600,36600,36600,36600,0
20240304,182600,1043280750,36600,36600,36600,36600,0
20240304,182500,1043280750,36600,36600,36600,36600,0
20240304,182400,1043280750,36600,36600,36600,36600,0
20240304,182300,1043280750,36600,36600,36600,36600,0
20240304,182200,1043280750,36600,36600,36600,36600,0
20240304,182100,1043280750,36600,36600,36600,36600,2023
20240304,182000,1043280750,36600,36600,36600,36600,0
20240304,181900,1043280750,36600,36600,36600,36600,0
20240304,181800,1043280750,36600,36600,36600,36600,0
20240304,181700,1043280750,36600,36600,36600,36600,0
20240304,181600,1043280750,36600,36600,36600,36600,0
20240304,181500,1043280750,36600,36600,36600,36600,0
20240304,181400,1043280750,36600,36600,36600,36600,0
20240304,181300,1043280750,36600,36600,36600,36600,0
20240304,181200,1043280750,36600,36600,36600,36600,0
20240304,181100,1043280750,36600,36600,36600,36600,0
20240304,181000,1043280750,36600,36600,36600,36600,0
20240304,180900,1043280750,36600,36600,36600,36600,0
20240304,180800,1043280750,36600,36600,36600,36600,0
20240304,180700,1043280750,36600,36600,36600,36600,0
20240304,180600,1043280750,36600,36600,36600,36600,0
20240304,180500,1043280750,36600,36600,36600,36600,0
20240304,180400,1043280750,36600,36600,36600,36600,0
20240304,180300,1043280750,36600,36600,36600,36600,0
20240304,180200,1043280750,36600,36600,36600,36600,0
20240304,180100,1043280750,36600,36600,36600,36600,0
20240304,180000,1043280750,36600,36600,36600,36600,0
20240304,175900,1043280750,36600,36600,36600,36600,0
20240304,175800,1043280750,36600,36600,36600,36600,0
20240304,175700,1043280750,36600,36600,36600,36600,0
20240304,175600,1043280750,36600,36600,36600,36600,0
20240304,175500,1043280750,36600,36600,36600,36600,0
20240304,175400,1043280750,36600,36600,36600,36600,0
20240304,175300,1043280750,36600,36600,36600,36600,0
20240304,175200,1043280750,36600,36600,36600,36600,0
20240304,175100,1043280750,36600,36600,36600,36600,2023
20240304,175000,1043280750,36600,36600,36600,36600,0
20240304,174900,1043280750,36600,36600,36600,36600,0
20240304,174800,1043280750,36600,36600,36600,36600,0
20240304,174700,1043280750,36600,36600,36600,36600,0
20240304,174600,1043280750,36600,36600,36600,36600,0
20240304,174500,1043280750,36600,36600,36600,36600,0
20240304,174400,1043280750,36600,36600,36600,36600,0
20240304,174300,1043280750,36600,36600,36600,36600,0
20240304,174200,1043280750,36600,36600,36600,36600,0
20240304,174100,1043280750,36600,36600,36600,36600,0
20240304,174000,1043280750,36600,36600,36600,36600,0
20240304,173900,1043280750,36600,36600,36600,36600,0
20240304,173800,1043280750,36600,36600,36600,36600,0
20240304,173700,1043280750,36600,36600,36600,36600,0
20240304,173600,1043280750,36600,36600,36600,36600,0
20240304,173500,1043280750,36600,36600,36600,36600,0
20240304,173400,1043280750,36600,36600,36600,36600,0
20240304,173300,1043280750,36600,36600,36600,36600,0
20240304,173200,1043280750,36600,36600,36600,36600,0
20240304,173100,1043280750,36600,36600,36600,36600,0
20240304,173000,1043280750,36600,36600,36600,36600,0
20240304,172900,1043280750,36600,36600,36600,36600,0
20240304,172800,1043280750,36600,36600,36600,36600,0
20240304,172700,1043280750,36600,36600,36600,36600,0
20240304,172600,1043280750,36600,36600,36600,36600,0
20240304,172500,1043280750,36600,36600,36600,36600,0
20240304,172400,1043280750,36600,36600,36600,36600,0
20240304,172300,1043280750,36600,36600,36600,36600,0
20240304,172200,1043280750,36600,36600,36600,36600,0
20240304,172100,1043280750,36600,36600,36600,36600,2023
20240304,172000,1043280750,36600,36600,36600,36600,0
20240304,171900,1043280750,36600,36600,36600,36600,0
20240304,171800,1043280750,36600,36600,36600,36600,0
20240304,171700,1043280750,36600,36600,36600,36600,0
20240304,171600,1043280750,36600,36600,36600,36600,0
20240304,171500,1043280750,36600,36600,36600,36600,0
20240304,171400,1043280750,36600,36600,36600,36600,0
20240304,171300,1043280750,36600,36600,36600,36600,0
20240304,171200,1043280750,36600,36600,36600,36600,0
20240304,171100,1043280750,36600,36600,36600,36600,0
20240304,171000,1043280750,36600,36600,36600,36600,0
20240304,170900,1043280750,36600,36600,36600,36600,0
20240304,170800,1043280750,36600,36600,36600,36600,0
20240304,170700,1043280750,36600,36600,36600,36600,0
20240304,170600,1043280750,36600,36600,36600,36600,0
20240304,170500,1043280750,36600,36600,36600,36600,0
20240304,170400,1043280750,36600,36600,36600,36600,0
20240304,170300,1043280750,36600,36600,36600,36600,0
20240304,170200,1043280750,36600,36600,36600,36600,0
20240304,170100,1043280750,36600,36600,36600,36600,0
20240304,170000,1043280750,36600,36600,36600,36600,0
20240304,165900,1043280750,36600,36600,36600,36600,0
20240304,165800,1043280750,36600,36600,36600,36600,0
20240304,165700,1043280750,36600,36600,36600,36600,0
20240304,165600,1043280750,36600,36600,36600,36600,0
20240304,165500,1043280750,36600,36600,36600,36600,0
20240304,165400,1043280750,36600,36600,36600,36600,0
20240304,165300,1043280750,36600,36600,36600,36600,0
20240304,165200,1043280750,36600,36600,36600,36600,0
20240304,165100,1043280750,36600,36600,36600,36600,2023
20240304,165000,1043280750,36600,36600,36600,36600,0
20240304,164900,1043280750,36600,36600,36600,36600,0
20240304,164800,1043280750,36600,36600,36600,36600,0
20240304,164700,1043280750,36600,36600,36600,36600,0
20240304,164600,1043280750,36600,36600,36600,36600,0
20240304,164500,1043280750,36600,36600,36600,36600,0
20240304,164400,1043280750,36600,36600,36600,36600,0
20240304,164300,1043280750,36600,36600,36600,36600,0
20240304,164200,1043280750,36600,36600,36600,36600,0
20240304,164100,1043280750,36600,36600,36600,36600,0
20240304,164000,1043280750,36600,36600,36600,36600,0
20240304,163900,1043280750,36600,36600,36600,36600,0
20240304,163800,1043280750,36600,36600,36600,36600,0
20240304,163700,1043280750,36600,36600,36600,36600,0
20240304,163600,1043280750,36600,36600,36600,36600,0
20240304,163500,1043280750,36600,36600,36600,36600,0
20240304,163400,1043280750,36600,36600,36600,36600,0
20240304,163300,1043280750,36600,36600,36600,36600,0
20240304,163200,1043280750,36600,36600,36600,36600,0
20240304,163100,1043280750,36600,36600,36600,36600,0
20240304,163000,1043280750,36600,36600,36600,36600,0
20240304,162900,1043280750,36600,36600,36600,36600,0
20240304,162800,1043280750,36600,36600,36600,36600,0
20240304,162700,1043280750,36600,36600,36600,36600,0
20240304,162600,1043280750,36600,36600,36600,36600,0
20240304,162500,1043280750,36600,36600,36600,36600,0
20240304,162400,1043280750,36600,36600,36600,36600,0
20240304,162300,1043280750,36600,36600,36600,36600,0
20240304,162200,1043280750,36600,36600,36600,36600,0
20240304,162100,1043280750,36600,36600,36600,36600,2023
20240304,162000,1043280750,36600,36600,36600,36600,0
20240304,161900,1043280750,36600,36600,36600,36600,0
20240304,161800,1043280750,36600,36600,36600,36600,0
20240304,161700,1043280750,36600,36600,36600,36600,0
20240304,161600,1043280750,36600,36600,36600,36600,0
20240304,161500,1043280750,36600,36600,36600,36600,0
20240304,161400,1043280750,36600,36600,36600,36600,0
20240304,161300,1043280750,36600,36600,36600,36600,0
20240304,161200,1043280750,36600,36600,36600,36600,0
20240304,161100,1043280750,36600,36600,36600,36600,0
20240304,161000,1043280750,36600,36600,36600,36600,0
20240304,160900,1043280750,36600,36600,36600,36600,0
20240304,160800,1043280750,36600,36600,36600,36600,0
20240304,160700,1043280750,36600,36600,36600,36600,0
20240304,160600,1043280750,36600,36600,36600,36600,0
20240304,160500,1043280750,36600,36600,36600,36600,0
20240304,160400,1043280750,36600,36600,36600,36600,0
20240304,160300,1043280750,36600,36600,36600,36600,0
20240304,160200,1043280750,36600,36600,36600,36600,0
20240304,160100,1043280750,36600,36600,36600,36600,0
20240304,160000,1043280750,36600,36600,36600,36600,0
20240304,155900,1043280750,36600,36600,36600,36600,0
20240304,155800,1043280750,36600,36600,36600,36600,0
20240304,155700,1043280750,36600,36600,36600,36600,0
20240304,155600,1043280750,36600,36600,36600,36600,0
20240304,155500,1043280750,36600,36600,36600,36600,0
20240304,155400,1043280750,36600,36600,36600,36600,0
20240304,155300,1043280750,36600,36600,36600,36600,0
20240304,155200,1043280750,36600,36600,36600,36600,0
20240304,155100,1043280750,36600,36600,36600,36600,2023
20240304,155000,1043280750,36600,36600,36600,36600,0
20240304,154900,1043280750,36600,36600,36600,36600,0
20240304,154800,1043280750,36600,36600,36600,36600,0
20240304,154700,1043280750,36600,36600,36600,36600,0
20240304,154600,1043280750,36600,36600,36600,36600,0
20240304,154500,1043280750,36600,36600,36600,36600,0
20240304,154400,1043280750,36600,36600,36600,36600,0
20240304,154300,1043280750,36600,36600,36600,36600,0
20240304,154200,1043280750,36600,36600,36600,36600,0
20240304,154100,1043280750,36600,36600,36600,36600,0
20240304,154000,1043280750,36600,36600,36600,36600,0
20240304,153900,1043280750,36600,36600,36600,36600,0
20240304,153800,1043280750,36600,36600,36600,36600,0
20240304,153700,1043280750,36600,36600,36600,36600,0
20240304,153600,1043280750,36600,36600,36600,36600,0
20240304,153500,1043280750,36600,36600,36600,36600,0
20240304,153400,1043280750,36600,36600,36600,36600,0
20240304,153300,1043280750,36600,36600,36600,36600,0
20240304,153200,1043280750,36600,36600,36600,36600,0
20240304,153100,1043280750,36600,36600,36600,36600,0
20240304,153000,1043280750,36600,36600,36600,36600,2023
20240304,152900,969238950,36700,36700,36700,36700,0
20240304,152800,969238950,36700,36700,36700,36700,0
20240304,152700,969238950,36700,36700,36700,36700,0
20240304,152600,969238950,36700,36700,36700,36700,0
20240304,152500,969238950,36700,36700,36700,36700,0
20240304,152400,969238950,36700,36700,36700,36700,0
20240304,152300,969238950,36700,36700,36700,36700,0
20240304,152200,969238950,36700,36700,36700,36700,0
20240304,152100,969238950,36700,36700,36700,36700,0
20240304,152000,969238950,36700,36700,36700,36700,0
20240304,151900,969238950,36700,36700,36700,36600,101
20240304,151800,965537900,36600,36700,36700,36600,67
20240304,151700,963083600,36600,36700,36700,36600,21
20240304,151600,962313800,36700,36600,36700,36600,230
20240304,151500,953894300,36700,36600,36700,36600,182
20240304,151400,947229650,36650,36650,36650,36650,1
20240304,151300,947193000,36650,36650,36650,36600,55
20240304,151200,945179750,36600,36650,36650,36600,75
20240304,151100,942431500,36650,36700,36700,36650,31
20240304,151000,941294050,36650,36650,36650,36650,161
20240304,150900,935393400,36650,36650,36650,36650,1
20240304,150800,935356750,36650,36650,36650,36650,148
20240304,150700,929932550,36600,36600,36600,36600,12
20240304,150600,929493350,36600,36600,36650,36600,128
20240304,150500,924808400,36600,36600,36600,36600,59
20240304,150400,922649000,36600,36600,36600,36600,45
20240304,150300,921002000,36600,36600,36600,36600,145
20240304,150200,915695000,36550,36600,36600,36550,147
20240304,150100,910315300,36600,36600,36600,36600,85
20240304,150000,907204300,36600,36650,36650,36600,40
20240304,145900,905739800,36600,36650,36650,36600,27
20240304,145800,904751500,36650,36650,36650,36650,2
20240304,145700,904678200,36650,36650,36650,36650,10
20240304,145600,904311700,36650,36650,36650,36650,5
20240304,145500,904128450,36650,36600,36650,36600,270
20240304,145400,894245450,36650,36650,36650,36650,1
20240304,145300,894208800,36650,36650,36650,36650,7
20240304,145200,893952250,36650,36650,36650,36650,10
20240304,145100,893585750,36600,36600,36600,36600,41
20240304,145000,892085150,36600,36600,36600,36600,54
20240304,144900,890108750,36600,36600,36600,36600,345
20240304,144800,877481750,36600,36600,36600,36600,1
20240304,144700,877445150,36600,36600,36600,36600,0
20240304,144600,877445150,36600,36600,36600,36600,2
20240304,144500,877371950,36650,36650,36650,36650,2
20240304,144400,877298650,36650,36650,36650,36600,102
20240304,144300,873563050,36650,36650,36650,36650,4
20240304,144200,873416450,36650,36650,36650,36650,61
20240304,144100,871180800,36600,36600,36600,36600,0
20240304,144000,871180800,36600,36600,36600,36600,210
20240304,143900,863494800,36600,36600,36600,36600,250
20240304,143800,854344800,36650,36650,36650,36650,1
20240304,143700,854308150,36650,36650,36650,36600,1190
20240304,143600,810712050,36650,36700,36700,36650,99
20240304,143500,807083550,36650,36650,36650,36650,0
20240304,143400,807083550,36650,36650,36650,36650,86
20240304,143300,803931650,36650,36700,36700,36650,9
20240304,143200,803601400,36700,36700,36700,36700,13
20240304,143100,803124300,36700,36700,36700,36700,52
20240304,143000,801215900,36700,36700,36700,36700,59
20240304,142900,799050600,36700,36700,36700,36700,50
20240304,142800,797215600,36700,36700,36700,36700,21
20240304,142700,796444900,36700,36700,36700,36700,18
20240304,142600,795784300,36700,36700,36700,36700,16
20240304,142500,795197100,36700,36700,36700,36700,0
20240304,142400,795197100,36700,36700,36700,36700,5
20240304,142300,795013600,36700,36700,36700,36700,0
20240304,142200,795013600,36700,36700,36700,36700,0
20240304,142100,795013600,36700,36700,36700,36700,87
20240304,142000,791820700,36650,36700,36700,36650,114
20240304,141900,787637200,36700,36700,36700,36700,0
20240304,141800,787637200,36700,36700,36700,36700,105
20240304,141700,783783700,36650,36700,36700,36650,15
20240304,141600,783233850,36700,36700,36700,36700,100
20240304,141500,779563850,36700,36750,36750,36700,75
20240304,141400,776809600,36700,36700,36700,36700,0
20240304,141300,776809600,36700,36700,36700,36700,1
20240304,141200,776772900,36700,36700,36700,36700,82
20240304,141100,773763500,36650,36650,36650,36650,0
20240304,141000,773763500,36650,36700,36700,36650,42
20240304,140900,772223350,36700,36700,36700,36700,41
20240304,140800,770718650,36700,36700,36700,36700,1
20240304,140700,770681950,36700,36750,36750,36700,105
20240304,140600,766828400,36700,36700,36700,36700,0
20240304,140500,766828400,36700,36700,36700,36700,52
20240304,140400,764920000,36700,36700,36700,36700,0
20240304,140300,764920000,36700,36700,36700,36700,1
20240304,140200,764883300,36750,36750,36750,36750,50
20240304,140100,763045800,36750,36750,36750,36750,9
20240304,140000,762715050,36750,36750,36750,36750,0
20240304,135900,762715050,36750,36750,36750,36750,1
20240304,135800,762678300,36700,36700,36700,36700,101
20240304,135700,758971600,36700,36700,36700,36700,0
20240304,135600,758971600,36700,36750,36750,36700,130
20240304,135500,754199100,36750,36750,36750,36750,0
20240304,135400,754199100,36750,36750,36750,36700,53
20240304,135300,752251450,36750,36750,36750,36750,6
20240304,135200,752030950,36750,36750,36750,36750,5
20240304,135100,751847200,36700,36700,36700,36700,7
20240304,135000,751590300,36700,36700,36700,36700,0
20240304,134900,751590300,36700,36700,36700,36700,8
20240304,134800,751296700,36700,36700,36700,36700,65
20240304,134700,748911200,36700,36700,36700,36700,0
20240304,134600,748911200,36700,36700,36700,36700,15
20240304,134500,748360700,36700,36700,36700,36700,0
20240304,134400,748360700,36700,36700,36700,36700,0
20240304,134300,748360700,36700,36700,36700,36700,87
20240304,134200,745167800,36750,36750,36750,36750,14
20240304,134100,744653300,36800,36750,36800,36750,7
20240304,134000,744395950,36750,36750,36750,36750,19
20240304,133900,743697700,36750,36750,36750,36750,25
20240304,133800,742778950,36800,36800,36800,36800,12
20240304,133700,742337350,36800,36800,36800,36800,62
20240304,133600,740055750,36700,36700,36700,36700,0
20240304,133500,740055750,36700,36700,36700,36700,60
20240304,133400,737853750,36700,36750,36750,36700,6
20240304,133300,737633450,36700,36700,36700,36700,0
20240304,133200,737633450,36700,36700,36700,36700,0
20240304,133100,737633450,36700,36700,36700,36700,1
20240304,133000,737596750,36700,36700,36700,36700,12
20240304,132900,737156350,36800,36800,36800,36800,4
20240304,132800,737009150,36800,36800,36800,36800,30
20240304,132700,735905150,36800,36800,36800,36800,0
20240304,132600,735905150,36800,36800,36800,36800,1
20240304,132500,735868350,36700,36700,36700,36700,101
20240304,132400,732161650,36700,36700,36700,36700,34
20240304,132300,730913850,36700,36700,36700,36700,0
20240304,132200,730913850,36700,36750,36750,36700,31
20240304,132100,729775750,36750,36800,36800,36750,13
20240304,132000,729297750,36750,36750,36750,36750,27
20240304,131900,728305500,36750,36750,36750,36750,127
20240304,131800,723638250,36750,36750,36750,36750,20
20240304,131700,722903250,36750,36800,36800,36750,6
20240304,131600,722682650,36750,36750,36750,36750,32
20240304,131500,721506650,36750,36750,36750,36750,333
20240304,131400,709268900,36800,36800,36800,36800,0
20240304,131300,709268900,36800,36800,36800,36800,29
20240304,131200,708201700,36800,36800,36800,36750,20
20240304,131100,707466200,36750,36750,36750,36750,2
20240304,131000,707392700,36750,36750,36750,36750,3
20240304,130900,707282450,36700,36750,36750,36700,29
20240304,130800,706218000,36750,36750,36750,36750,0
20240304,130700,706218000,36750,36750,36750,36750,11
20240304,130600,705813750,36750,36750,36750,36750,110
20240304,130500,701771250,36750,36750,36750,36750,1
20240304,130400,701734500,36700,36700,36700,36700,78
20240304,130300,698871900,36700,36700,36700,36700,0
20240304,130200,698871900,36700,36700,36700,36700,0
20240304,130100,698871900,36700,36700,36700,36700,6
20240304,130000,698651700,36700,36700,36700,36700,62
20240304,125900,696376300,36750,36750,36750,36750,7
20240304,125800,696119050,36750,36750,36750,36750,123
20240304,125700,691598800,36750,36750,36750,36750,0
20240304,125600,691598800,36750,36750,36750,36750,31
20240304,125500,690459550,36750,36750,36750,36750,4
20240304,125400,690312550,36750,36750,36750,36750,88
20240304,125300,687078550,36750,36750,36750,36750,378
20240304,125200,673187050,36750,36750,36750,36750,3
20240304,125100,673076800,36800,36800,36800,36800,10
20240304,125000,672708800,36800,36800,36800,36800,14
20240304,124900,672193600,36800,36800,36800,36800,12
20240304,124800,671752000,36800,36800,36800,36800,4
20240304,124700,671604800,36850,36850,36850,36850,1
20240304,124600,671567950,36850,36850,36850,36850,0
20240304,124500,671567950,36850,36850,36850,36850,0
20240304,124400,671567950,36850,36700,36850,36700,152
20240304,124300,665987700,36750,36750,36750,36750,0
20240304,124200,665987700,36750,36750,36750,36750,83
20240304,124100,662937450,36750,36750,36750,36750,123
20240304,124000,658417200,36750,36750,36750,36750,50
20240304,123900,656579700,36750,36750,36750,36750,38
20240304,123800,655183200,36750,36750,36750,36750,86
20240304,123700,652022700,36750,36750,36750,36750,0
20240304,123600,652022700,36750,36750,36750,36750,36
20240304,123500,650699700,36750,36750,36750,36750,3
20240304,123400,650589450,36750,36750,36750,36750,100
20240304,123300,646914450,36750,36750,36750,36750,18
20240304,123200,646252950,36750,36800,36800,36750,93
20240304,123100,642832700,36800,36800,36800,36800,12
20240304,123000,642391100,36800,36800,36800,36800,209
20240304,122900,634699900,36800,36800,36800,36800,0
20240304,122800,634699900,36800,36800,36800,36800,27
20240304,122700,633706300,36850,36850,36850,36850,72
20240304,122600,631053100,36850,36800,36850,36800,11
20240304,122500,630647800,36850,36850,36850,36850,0
20240304,122400,630647800,36850,36850,36850,36850,0
20240304,122300,630647800,36850,36850,36850,36850,0
20240304,122200,630647800,36850,36850,36850,36850,15
20240304,122100,630095050,36850,36800,36850,36800,61
20240304,122000,627850200,36850,36850,36850,36850,10
20240304,121900,627481700,36850,36850,36850,36850,3
20240304,121800,627371150,36850,36850,36850,36850,2
20240304,121700,627297450,36800,36800,36800,36800,0
20240304,121600,627297450,36800,36800,36800,36800,1
20240304,121500,627260650,36800,36800,36800,36800,54
20240304,121400,625273450,36800,36800,36800,36800,43
20240304,121300,623691050,36800,36850,36850,36800,202
20240304,121200,616256400,36850,36850,36900,36850,28
20240304,121100,615224200,36850,36850,36850,36850,0
20240304,121000,615224200,36850,36900,36900,36850,28
20240304,120900,614191900,36900,36900,36900,36900,1
20240304,120800,614155000,36950,36950,36950,36950,0
20240304,120700,614155000,36950,36950,36950,36950,1
20240304,120600,614118050,36950,36900,36950,36900,114
20240304,120500,609909500,36900,36900,36900,36900,0
20240304,120400,609909500,36900,36900,36900,36900,15
20240304,120300,609356000,36900,36900,36900,36850,192
20240304,120200,602278900,36900,36900,36900,36900,4
20240304,120100,602131300,36950,36950,36950,36950,0
20240304,120000,602131300,36950,36900,36950,36900,3
20240304,115900,602020500,36950,36950,36950,36950,9
20240304,115800,601687950,36950,36950,36950,36950,6
20240304,115700,601466250,36950,36950,36950,36950,32
20240304,115600,600283850,36950,36950,36950,36950,32
20240304,115500,599101450,36950,36900,36950,36900,10
20240304,115400,598732400,36900,36900,36900,36900,336
20240304,115300,586334000,36900,36900,36900,36900,21
20240304,115200,585559100,36900,36900,36900,36900,0
20240304,115100,585559100,36900,36900,36900,36900,0
20240304,115000,585559100,36900,36900,36900,36900,10
20240304,114900,585190100,36900,36900,36900,36900,0
20240304,114800,585190100,36900,36900,36900,36900,0
20240304,114700,585190100,36900,36900,36900,36900,3
20240304,114600,585079400,36900,36900,36900,36900,0
20240304,114500,585079400,36900,36900,36900,36900,0
20240304,114400,585079400,36900,36900,36900,36900,4
20240304,114300,584931800,36950,36950,36950,36950,5
20240304,114200,584747050,36950,36950,36950,36950,0
20240304,114100,584747050,36950,36950,36950,36900,181
20240304,114000,578059700,36900,36950,36950,36900,9
20240304,113900,577727550,36900,36900,36900,36900,0
20240304,113800,577727550,36900,36900,36900,36900,55
20240304,113700,575698050,36900,36850,36900,36850,111
20240304,113600,571602950,36900,36900,36900,36900,0
20240304,113500,571602950,36900,36900,36900,36900,5
20240304,113400,571418450,36900,36900,36900,36900,0
20240304,113300,571418450,36900,36900,36900,36900,0
20240304,113200,571418450,36900,36900,36900,36900,0
20240304,113100,571418450,36900,36900,36900,36900,1
20240304,113000,571381550,36850,36850,36850,36850,2
20240304,112900,571307850,36850,36800,36850,36800,31
20240304,112800,570167000,36800,36800,36800,36800,0
20240304,112700,570167000,36800,36850,36850,36800,191
20240304,112600,563134900,36900,36900,36900,36900,20
20240304,112500,562396900,36900,36900,36900,36900,57
20240304,112400,560293600,36900,36950,36950,36900,102
20240304,112300,556529700,36950,36950,36950,36950,14
20240304,112200,556012400,36950,36950,36950,36900,75
20240304,112100,553242150,36950,36950,36950,36950,1
20240304,112000,553205200,37000,37000,37000,37000,0
20240304,111900,553205200,37000,37000,37000,37000,0
20240304,111800,553205200,37000,37000,37000,37000,20
20240304,111700,552465200,37000,37000,37000,37000,0
20240304,111600,552465200,37000,37000,37000,37000,4
20240304,111500,552317200,36900,36900,36900,36900,50
20240304,111400,550472200,36900,36900,36900,36900,0
20240304,111300,550472200,36900,36950,36950,36900,237
20240304,111200,541726650,36950,36950,36950,36950,0
20240304,111100,541726650,36950,36950,36950,36950,22
20240304,111000,540913750,36950,36950,36950,36950,23
20240304,110900,540063900,36950,36950,36950,36950,10
20240304,110800,539694400,36950,36950,36950,36950,25
20240304,110700,538770650,36900,36900,36900,36900,11
20240304,110600,538364750,36950,36950,36950,36950,200
20240304,110500,530974750,36950,36950,36950,36950,50
20240304,110400,529127250,36950,36950,36950,36950,38
20240304,110300,527723150,36900,36900,36900,36900,35
20240304,110200,526431650,36900,36900,36900,36900,15
20240304,110100,525878150,36950,36950,36950,36950,0
20240304,110000,525878150,36950,36950,36950,36950,10
20240304,105900,525508650,36950,36950,36950,36950,5
20240304,105800,525323900,36950,36950,36950,36950,11
20240304,105700,524917450,36950,37050,37050,36950,11
20240304,105600,524510900,36950,37000,37000,36950,147
20240304,105500,519078800,37000,37050,37050,37000,175
20240304,105400,512595350,37050,37000,37050,37000,6
20240304,105300,512373100,37000,37000,37000,37000,92
20240304,105200,508969100,37000,37000,37000,37000,469
20240304,105100,491616100,37050,37050,37050,37050,0
20240304,105000,491616100,37050,37000,37050,37000,12
20240304,104900,491171550,37000,37050,37100,37000,51
20240304,104800,489283700,37050,37050,37050,37050,102
20240304,104700,485504600,37050,37050,37050,37050,6
20240304,104600,485282300,37050,37050,37050,37050,3
20240304,104500,485171150,37050,37050,37050,37050,5
20240304,104400,484985900,37050,37000,37050,37000,2
20240304,104300,484911850,37000,37000,37000,37000,61
20240304,104200,482654850,37000,37050,37050,37000,5
20240304,104100,482469700,37050,37050,37050,37050,37
20240304,104000,481098850,37100,37100,37100,37100,2
20240304,103900,481024650,37050,37050,37100,37050,7
20240304,103800,480765050,37050,37050,37050,37050,105
20240304,103700,476874800,37100,37100,37100,37100,12
20240304,103600,476429600,37100,37100,37100,37100,1
20240304,103500,476392500,37100,36950,37100,36950,367
20240304,103400,462803500,37000,36950,37000,36950,714
20240304,103300,436402850,36950,36900,36950,36900,21
20240304,103200,435627900,36950,36950,36950,36950,34
20240304,103100,434371600,37000,37000,37000,37000,7
20240304,103000,434112600,37000,37000,37000,37000,13
20240304,102900,433631600,37000,36950,37000,36950,19
20240304,102800,432929250,36950,36950,36950,36950,100
20240304,102700,429234250,36950,36950,36950,36950,153
20240304,102600,423580900,36950,36900,36950,36900,34
20240304,102500,422326050,36950,36900,36950,36900,171
20240304,102400,416015450,36950,36900,36950,36900,34
20240304,102300,414760750,36900,36900,36900,36900,8
20240304,102200,414465550,36900,36900,36900,36900,308
20240304,102100,403100350,36900,36900,36900,36900,323
20240304,102000,391181650,36900,36900,36900,36900,0
20240304,101900,391181650,36900,36900,36900,36900,11
20240304,101800,390775750,36900,36900,36900,36900,5
20240304,101700,390591250,36900,36900,36900,36900,16
20240304,101600,390000850,36950,36950,36950,36950,0
20240304,101500,390000850,36950,36900,36950,36900,105
20240304,101400,386124350,36900,36900,36900,36900,10
20240304,101300,385755350,36950,36950,36950,36950,20
20240304,101200,385016350,36900,36900,36900,36900,84
20240304,101100,381916750,36900,36900,36900,36900,187
20240304,101000,375016450,36900,36900,36900,36900,69
20240304,100900,372470350,36900,36900,36900,36900,40
20240304,100800,370994350,36900,36900,36900,36900,177
20240304,100700,364463050,36950,36950,36950,36950,100
20240304,100600,360768050,36950,36950,36950,36950,13
20240304,100500,360287700,36950,36950,36950,36950,38
20240304,100400,358883600,36950,36900,36950,36900,32
20240304,100300,357702500,36900,36950,36950,36900,15
20240304,100200,357148500,36950,36950,36950,36950,64
20240304,100100,354783700,36950,36950,36950,36950,60
20240304,100000,352566700,36950,36950,37000,36950,59
20240304,095900,350386500,36950,37000,37000,36950,278
20240304,095800,340113900,37000,37000,37000,37000,5
20240304,095700,339928900,36950,36950,36950,36950,1
20240304,095600,339891950,36950,36950,36950,36950,281
20240304,095500,329509000,36950,36950,36950,36950,38
20240304,095400,328104900,36950,36950,36950,36950,135
20240304,095300,323116650,36950,36950,37000,36950,11
20240304,095200,322710150,37000,36950,37000,36950,61
20240304,095100,320455700,36950,36950,36950,36950,1
20240304,095000,320418750,36950,36950,36950,36950,4
20240304,094900,320270950,36950,36900,36950,36900,111
20240304,094800,316173850,36900,36950,36950,36900,18
20240304,094700,315508850,36950,36950,36950,36950,130
20240304,094600,310705350,36950,36950,36950,36950,2
20240304,094500,310631450,36950,36950,36950,36950,98
20240304,094400,307010350,36950,36950,37000,36950,4
20240304,094300,306862500,36950,36950,36950,36950,182
20240304,094200,300137600,36950,36950,36950,36950,31
20240304,094100,298992150,36950,36950,36950,36900,150
20240304,094000,293450900,36950,36950,36950,36950,135
20240304,093900,288462650,36950,36900,36950,36900,4
20240304,093800,288314900,36950,36950,36950,36950,372
20240304,093700,274569500,36950,36950,36950,36950,0
20240304,093600,274569500,36950,36950,36950,36950,102
20240304,093500,270800600,36950,36950,36950,36950,5
20240304,093400,270615850,36950,36950,36950,36950,474
20240304,093300,253101550,37000,37000,37000,37000,6
20240304,093200,252879550,37000,37000,37000,37000,42
20240304,093100,251325550,37000,37000,37000,37000,200
20240304,093000,243925550,37050,37050,37050,37050,5
20240304,092900,243740300,37000,37000,37000,37000,91
20240304,092800,240373300,37000,37000,37000,37000,4
20240304,092700,240225300,37000,37000,37000,37000,22
20240304,092600,239411300,37000,37000,37000,37000,45
20240304,092500,237746300,37000,37000,37100,37000,26
20240304,092400,236784200,37000,36950,37000,36950,92
20240304,092300,233382300,37150,37150,37150,37150,50
20240304,092200,231524800,36900,36900,36950,36900,37
20240304,092100,230159450,36900,36900,36900,36900,25
20240304,092000,229236950,36900,37000,37150,36900,204
20240304,091900,221690000,36950,37000,37200,36950,737
20240304,091800,194369650,37000,36950,37000,36950,917
20240304,091700,160440950,36950,36900,36950,36850,360
20240304,091600,147150700,36900,36850,36900,36850,78
20240304,091500,144272550,36850,36850,36850,36850,60
20240304,091400,142061550,36850,36800,36850,36800,15
20240304,091300,141509400,36800,36600,36800,36600,745
20240304,091200,114139400,36600,36550,36600,36550,146
20240304,091100,108797350,36550,36700,36700,36550,267
20240304,091000,99037400,36750,36750,36750,36750,39
20240304,090900,97604150,36750,36550,36750,36550,12
20240304,090800,97163550,36550,36550,36600,36550,293
20240304,090700,86454350,36550,36800,36800,36450,398
20240304,090600,71922750,36550,36750,36800,36550,60
20240304,090500,69722950,36800,36800,36800,36800,42
20240304,090400,68177350,36800,36500,36800,36500,312
20240304,090300,56760250,36500,36600,36600,36500,149
20240304,090200,51311100,36600,36650,36650,36600,225
20240304,090100,43073600,36900,36600,36900,36600,177
20240304,090000,36545900,36950,36350,36950,36350,1004