KissMeData/033230/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191500,59807431765,4530,4530,4530,4530,104756
20240306,191400,59807431765,4530,4530,4530,4530,0
20240306,191300,59807431765,4530,4530,4530,4530,0
20240306,191200,59807431765,4530,4530,4530,4530,0
20240306,191100,59807431765,4530,4530,4530,4530,0
20240306,191000,59807431765,4530,4530,4530,4530,0
20240306,190900,59807431765,4530,4530,4530,4530,0
20240306,190800,59807431765,4530,4530,4530,4530,0
20240306,190700,59807431765,4530,4530,4530,4530,0
20240306,190600,59807431765,4530,4530,4530,4530,0
20240306,190500,59807431765,4530,4530,4530,4530,0
20240306,190400,59807431765,4530,4530,4530,4530,0
20240306,190300,59807431765,4530,4530,4530,4530,0
20240306,190200,59807431765,4530,4530,4530,4530,0
20240306,190100,59807431765,4530,4530,4530,4530,0
20240306,190000,59807431765,4530,4530,4530,4530,0
20240306,185900,59807431765,4530,4530,4530,4530,0
20240306,185800,59807431765,4530,4530,4530,4530,0
20240306,185700,59807431765,4530,4530,4530,4530,0
20240306,185600,59807431765,4530,4530,4530,4530,0
20240306,185500,59807431765,4530,4530,4530,4530,0
20240306,185400,59807431765,4530,4530,4530,4530,0
20240306,185300,59807431765,4530,4530,4530,4530,0
20240306,185200,59807431765,4530,4530,4530,4530,0
20240306,185100,59807431765,4530,4530,4530,4530,0
20240306,185000,59807431765,4530,4530,4530,4530,0
20240306,184900,59807431765,4530,4530,4530,4530,0
20240306,184800,59807431765,4530,4530,4530,4530,0
20240306,184700,59807431765,4530,4530,4530,4530,0
20240306,184600,59807431765,4530,4530,4530,4530,0
20240306,184500,59807431765,4530,4530,4530,4530,104756
20240306,184400,59807431765,4530,4530,4530,4530,0
20240306,184300,59807431765,4530,4530,4530,4530,0
20240306,184200,59807431765,4530,4530,4530,4530,0
20240306,184100,59807431765,4530,4530,4530,4530,0
20240306,184000,59807431765,4530,4530,4530,4530,0
20240306,183900,59807431765,4530,4530,4530,4530,0
20240306,183800,59807431765,4530,4530,4530,4530,0
20240306,183700,59807431765,4530,4530,4530,4530,0
20240306,183600,59807431765,4530,4530,4530,4530,0
20240306,183500,59807431765,4530,4530,4530,4530,0
20240306,183400,59807431765,4530,4530,4530,4530,0
20240306,183300,59807431765,4530,4530,4530,4530,0
20240306,183200,59807431765,4530,4530,4530,4530,0
20240306,183100,59807431765,4530,4530,4530,4530,0
20240306,183000,59807431765,4530,4530,4530,4530,0
20240306,182900,59807431765,4530,4530,4530,4530,0
20240306,182800,59807431765,4530,4530,4530,4530,0
20240306,182700,59807431765,4530,4530,4530,4530,0
20240306,182600,59807431765,4530,4530,4530,4530,0
20240306,182500,59807431765,4530,4530,4530,4530,0
20240306,182400,59807431765,4530,4530,4530,4530,0
20240306,182300,59807431765,4530,4530,4530,4530,0
20240306,182200,59807431765,4530,4530,4530,4530,0
20240306,182100,59807431765,4530,4530,4530,4530,0
20240306,182000,59807431765,4530,4530,4530,4530,0
20240306,181900,59807431765,4530,4530,4530,4530,0
20240306,181800,59807431765,4530,4530,4530,4530,0
20240306,181700,59807431765,4530,4530,4530,4530,0
20240306,181600,59807431765,4530,4530,4530,4530,0
20240306,181500,59807431765,4530,4530,4530,4530,104756
20240306,181400,59807431765,4530,4530,4530,4530,0
20240306,181300,59807431765,4530,4530,4530,4530,0
20240306,181200,59807431765,4530,4530,4530,4530,0
20240306,181100,59807431765,4530,4530,4530,4530,0
20240306,181000,59807431765,4530,4530,4530,4530,0
20240306,180900,59807431765,4530,4530,4530,4530,0
20240306,180800,59807431765,4530,4530,4530,4530,0
20240306,180700,59807431765,4530,4530,4530,4530,0
20240306,180600,59807431765,4530,4530,4530,4530,0
20240306,180500,59807431765,4530,4530,4530,4530,0
20240306,180400,59807431765,4530,4530,4530,4530,0
20240306,180300,59807431765,4530,4530,4530,4530,0
20240306,180200,59807431765,4530,4530,4530,4530,0
20240306,180100,59807431765,4530,4530,4530,4530,0
20240306,180000,59807431765,4530,4530,4530,4530,0
20240306,175900,59807431765,4530,4530,4530,4530,0
20240306,175800,59807431765,4530,4530,4530,4530,0
20240306,175700,59807431765,4530,4530,4530,4530,0
20240306,175600,59807431765,4530,4530,4530,4530,0
20240306,175500,59807431765,4530,4530,4530,4530,0
20240306,175400,59807431765,4530,4530,4530,4530,0
20240306,175300,59807431765,4530,4530,4530,4530,0
20240306,175200,59807431765,4530,4530,4530,4530,0
20240306,175100,59807431765,4530,4530,4530,4530,0
20240306,175000,59807431765,4530,4530,4530,4530,0
20240306,174900,59807431765,4530,4530,4530,4530,0
20240306,174800,59807431765,4530,4530,4530,4530,0
20240306,174700,59807431765,4530,4530,4530,4530,0
20240306,174600,59807431765,4530,4530,4530,4530,0
20240306,174500,59807431765,4530,4530,4530,4530,104756
20240306,174400,59807431765,4530,4530,4530,4530,0
20240306,174300,59807431765,4530,4530,4530,4530,0
20240306,174200,59807431765,4530,4530,4530,4530,0
20240306,174100,59807431765,4530,4530,4530,4530,0
20240306,174000,59807431765,4530,4530,4530,4530,0
20240306,173900,59807431765,4530,4530,4530,4530,0
20240306,173800,59807431765,4530,4530,4530,4530,0
20240306,173700,59807431765,4530,4530,4530,4530,0
20240306,173600,59807431765,4530,4530,4530,4530,0
20240306,173500,59807431765,4530,4530,4530,4530,0
20240306,173400,59807431765,4530,4530,4530,4530,0
20240306,173300,59807431765,4530,4530,4530,4530,0
20240306,173200,59807431765,4530,4530,4530,4530,0
20240306,173100,59807431765,4530,4530,4530,4530,0
20240306,173000,59807431765,4530,4530,4530,4530,0
20240306,172900,59807431765,4530,4530,4530,4530,0
20240306,172800,59807431765,4530,4530,4530,4530,0
20240306,172700,59807431765,4530,4530,4530,4530,0
20240306,172600,59807431765,4530,4530,4530,4530,0
20240306,172500,59807431765,4530,4530,4530,4530,0
20240306,172400,59807431765,4530,4530,4530,4530,0
20240306,172300,59807431765,4530,4530,4530,4530,0
20240306,172200,59807431765,4530,4530,4530,4530,0
20240306,172100,59807431765,4530,4530,4530,4530,0
20240306,172000,59807431765,4530,4530,4530,4530,0
20240306,171900,59807431765,4530,4530,4530,4530,0
20240306,171800,59807431765,4530,4530,4530,4530,0
20240306,171700,59807431765,4530,4530,4530,4530,0
20240306,171600,59807431765,4530,4530,4530,4530,0
20240306,171500,59807431765,4530,4530,4530,4530,104756
20240306,171400,59807431765,4530,4530,4530,4530,0
20240306,171300,59807431765,4530,4530,4530,4530,0
20240306,171200,59807431765,4530,4530,4530,4530,0
20240306,171100,59807431765,4530,4530,4530,4530,0
20240306,171000,59807431765,4530,4530,4530,4530,0
20240306,170900,59807431765,4530,4530,4530,4530,0
20240306,170800,59807431765,4530,4530,4530,4530,0
20240306,170700,59807431765,4530,4530,4530,4530,0
20240306,170600,59807431765,4530,4530,4530,4530,0
20240306,170500,59807431765,4530,4530,4530,4530,0
20240306,170400,59807431765,4530,4530,4530,4530,0
20240306,170300,59807431765,4530,4530,4530,4530,0
20240306,170200,59807431765,4530,4530,4530,4530,0
20240306,170100,59807431765,4530,4530,4530,4530,0
20240306,170000,59807431765,4530,4530,4530,4530,0
20240306,165900,59807431765,4530,4530,4530,4530,0
20240306,165800,59807431765,4530,4530,4530,4530,0
20240306,165700,59807431765,4530,4530,4530,4530,0
20240306,165600,59807431765,4530,4530,4530,4530,0
20240306,165500,59807431765,4530,4530,4530,4530,0
20240306,165400,59807431765,4530,4530,4530,4530,0
20240306,165300,59807431765,4530,4530,4530,4530,0
20240306,165200,59807431765,4530,4530,4530,4530,0
20240306,165100,59807431765,4530,4530,4530,4530,0
20240306,165000,59807431765,4530,4530,4530,4530,0
20240306,164900,59807431765,4530,4530,4530,4530,0
20240306,164800,59807431765,4530,4530,4530,4530,0
20240306,164700,59807431765,4530,4530,4530,4530,0
20240306,164600,59807431765,4530,4530,4530,4530,0
20240306,164500,59807431765,4530,4530,4530,4530,104756
20240306,164400,59807431765,4530,4530,4530,4530,0
20240306,164300,59807431765,4530,4530,4530,4530,0
20240306,164200,59807431765,4530,4530,4530,4530,0
20240306,164100,59807431765,4530,4530,4530,4530,0
20240306,164000,59807431765,4530,4530,4530,4530,0
20240306,163900,59807431765,4530,4530,4530,4530,0
20240306,163800,59807431765,4530,4530,4530,4530,0
20240306,163700,59807431765,4530,4530,4530,4530,0
20240306,163600,59807431765,4530,4530,4530,4530,0
20240306,163500,59807431765,4530,4530,4530,4530,0
20240306,163400,59807431765,4530,4530,4530,4530,0
20240306,163300,59807431765,4530,4530,4530,4530,0
20240306,163200,59807431765,4530,4530,4530,4530,0
20240306,163100,59807431765,4530,4530,4530,4530,0
20240306,163000,59807431765,4530,4530,4530,4530,0
20240306,162900,59807431765,4530,4530,4530,4530,0
20240306,162800,59807431765,4530,4530,4530,4530,0
20240306,162700,59807431765,4530,4530,4530,4530,0
20240306,162600,59807431765,4530,4530,4530,4530,0
20240306,162500,59807431765,4530,4530,4530,4530,0
20240306,162400,59807431765,4530,4530,4530,4530,0
20240306,162300,59807431765,4530,4530,4530,4530,0
20240306,162200,59807431765,4530,4530,4530,4530,0
20240306,162100,59807431765,4530,4530,4530,4530,0
20240306,162000,59807431765,4530,4530,4530,4530,0
20240306,161900,59807431765,4530,4530,4530,4530,0
20240306,161800,59807431765,4530,4530,4530,4530,0
20240306,161700,59807431765,4530,4530,4530,4530,0
20240306,161600,59807431765,4530,4530,4530,4530,0
20240306,161500,59807431765,4530,4530,4530,4530,104756
20240306,161400,59807431765,4530,4530,4530,4530,0
20240306,161300,59807431765,4530,4530,4530,4530,0
20240306,161200,59807431765,4530,4530,4530,4530,0
20240306,161100,59807431765,4530,4530,4530,4530,0
20240306,161000,59807431765,4530,4530,4530,4530,0
20240306,160900,59807431765,4530,4530,4530,4530,0
20240306,160800,59807431765,4530,4530,4530,4530,0
20240306,160700,59807431765,4530,4530,4530,4530,0
20240306,160600,59807431765,4530,4530,4530,4530,0
20240306,160500,59807431765,4530,4530,4530,4530,0
20240306,160400,59807431765,4530,4530,4530,4530,0
20240306,160300,59807431765,4530,4530,4530,4530,0
20240306,160200,59807431765,4530,4530,4530,4530,0
20240306,160100,59807431765,4530,4530,4530,4530,0
20240306,160000,59807431765,4530,4530,4530,4530,0
20240306,155900,59807431765,4530,4530,4530,4530,0
20240306,155800,59807431765,4530,4530,4530,4530,0
20240306,155700,59807431765,4530,4530,4530,4530,0
20240306,155600,59807431765,4530,4530,4530,4530,0
20240306,155500,59807431765,4530,4530,4530,4530,0
20240306,155400,59807431765,4530,4530,4530,4530,0
20240306,155300,59807431765,4530,4530,4530,4530,0
20240306,155200,59807431765,4530,4530,4530,4530,0
20240306,155100,59807431765,4530,4530,4530,4530,0
20240306,155000,59807431765,4530,4530,4530,4530,0
20240306,154900,59807431765,4530,4530,4530,4530,0
20240306,154800,59807431765,4530,4530,4530,4530,0
20240306,154700,59807431765,4530,4530,4530,4530,0
20240306,154600,59807431765,4530,4530,4530,4530,0
20240306,154500,59807431765,4530,4530,4530,4530,104756
20240306,154400,59807431765,4530,4530,4530,4530,0
20240306,154300,59807431765,4530,4530,4530,4530,0
20240306,154200,59807431765,4530,4530,4530,4530,0
20240306,154100,59807431765,4530,4530,4530,4530,0
20240306,154000,59807431765,4530,4530,4530,4530,0
20240306,153900,59807431765,4530,4530,4530,4530,0
20240306,153800,59807431765,4530,4530,4530,4530,0
20240306,153700,59807431765,4530,4530,4530,4530,0
20240306,153600,59807431765,4530,4530,4530,4530,0
20240306,153500,59807431765,4530,4530,4530,4530,0
20240306,153400,59807431765,4530,4530,4530,4530,0
20240306,153300,59807431765,4530,4530,4530,4530,0
20240306,153200,59807431765,4530,4530,4530,4530,0
20240306,153100,59807431765,4530,4530,4530,4530,0
20240306,153000,59807431765,4530,4530,4530,4530,104756
20240306,152900,59332887085,4495,4495,4495,4495,0
20240306,152800,59332887085,4495,4495,4495,4495,0
20240306,152700,59332887085,4495,4495,4495,4495,0
20240306,152600,59332887085,4495,4495,4495,4495,0
20240306,152500,59332887085,4495,4495,4495,4495,0
20240306,152400,59332887085,4495,4495,4495,4495,0
20240306,152300,59332887085,4495,4495,4495,4495,0
20240306,152200,59332887085,4495,4495,4495,4495,0
20240306,152100,59332887085,4495,4495,4495,4495,0
20240306,152000,59332887085,4495,4495,4495,4495,0
20240306,151900,59332887085,4495,4495,4500,4490,26799
20240306,151800,59212385010,4490,4490,4495,4485,5521
20240306,151700,59187582440,4490,4490,4495,4485,9846
20240306,151600,59143376000,4490,4505,4510,4490,19164
20240306,151500,59057223960,4510,4500,4510,4500,13563
20240306,151400,58996109505,4505,4510,4515,4500,18178
20240306,151300,58914147480,4510,4505,4520,4505,26222
20240306,151200,58795783995,4510,4490,4510,4490,27880
20240306,151100,58670441870,4490,4485,4490,4485,7222
20240306,151000,58638046830,4480,4485,4485,4480,11406
20240306,150900,58586927890,4480,4490,4490,4480,7226
20240306,150800,58554521780,4485,4480,4490,4480,9714
20240306,150700,58510958380,4480,4485,4490,4480,10360
20240306,150600,58464505000,4490,4490,4490,4480,2196
20240306,150500,58454652375,4485,4490,4495,4475,2910
20240306,150400,58441595930,4490,4480,4490,4475,14332
20240306,150300,58377331430,4480,4490,4490,4475,5072
20240306,150200,58354606290,4490,4485,4490,4480,10776
20240306,150100,58306287405,4485,4485,4485,4480,7068
20240306,150000,58274617340,4485,4485,4485,4480,3861
20240306,145900,58257311150,4485,4485,4490,4485,8355
20240306,145800,58219837830,4485,4485,4490,4485,3095
20240306,145700,58205954165,4485,4495,4495,4485,9335
20240306,145600,58164062580,4495,4500,4505,4495,10520
20240306,145500,58116739130,4505,4505,4515,4500,14711
20240306,145400,58050437450,4510,4510,4515,4505,12445
20240306,145300,57994311925,4510,4510,4515,4505,25798
20240306,145200,57877961330,4505,4500,4510,4500,9150
20240306,145100,57836725855,4505,4490,4510,4485,16487
20240306,145000,57762581555,4495,4500,4500,4490,5321
20240306,144900,57738661910,4500,4500,4505,4495,5234
20240306,144800,57715111735,4500,4480,4510,4480,24745
20240306,144700,57603830915,4480,4485,4490,4480,9456
20240306,144600,57561422750,4490,4490,4495,4485,4483
20240306,144500,57541302360,4490,4490,4495,4490,1738
20240306,144400,57533498610,4490,4490,4490,4485,2774
20240306,144300,57521043695,4490,4490,4495,4485,1796
20240306,144200,57512979605,4485,4490,4495,4485,5677
20240306,144100,57487484365,4490,4485,4490,4480,849
20240306,144000,57483676420,4485,4495,4495,4485,6029
20240306,143900,57456591270,4495,4490,4495,4485,4396
20240306,143800,57436854040,4495,4490,4500,4490,11184
20240306,143700,57386573980,4490,4475,4490,4475,14588
20240306,143600,57321197110,4475,4480,4480,4475,1353
20240306,143500,57315138845,4475,4485,4485,4475,1963
20240306,143400,57306349720,4485,4475,4490,4475,12716
20240306,143300,57249374140,4475,4480,4480,4470,7519
20240306,143200,57215756260,4470,4475,4480,4470,13394
20240306,143100,57155868130,4470,4475,4475,4465,1363
20240306,143000,57149776720,4475,4470,4475,4465,6128
20240306,142900,57122408720,4465,4475,4475,4465,2170
20240306,142800,57112708470,4470,4475,4480,4470,2918
20240306,142700,57099646070,4480,4480,4480,4475,887
20240306,142600,57095674475,4480,4465,4480,4465,11555
20240306,142500,57043977015,4470,4465,4470,4465,596
20240306,142400,57041314180,4465,4465,4470,4460,4074
20240306,142300,57023139160,4465,4465,4470,4465,5494
20240306,142200,56998607815,4470,4470,4470,4465,2790
20240306,142100,56986137020,4470,4470,4475,4465,2499
20240306,142000,56974968360,4470,4470,4470,4465,1417
20240306,141900,56968635255,4470,4465,4470,4465,1194
20240306,141800,56963302625,4465,4465,4475,4465,529
20240306,141700,56960939485,4465,4465,4470,4465,5146
20240306,141600,56937961475,4465,4475,4475,4465,3434
20240306,141500,56922622880,4475,4465,4475,4460,6661
20240306,141400,56892872875,4465,4465,4470,4460,5121
20240306,141300,56870030725,4465,4465,4470,4465,2903
20240306,141200,56857068195,4465,4470,4470,4460,4580
20240306,141100,56836618730,4465,4465,4470,4465,8030
20240306,141000,56800761170,4470,4470,4470,4465,2088
20240306,140900,56791434450,4470,4475,4475,4465,4603
20240306,140800,56770858560,4470,4470,4475,4470,1228
20240306,140700,56765364340,4470,4470,4475,4465,2310
20240306,140600,56755038390,4470,4465,4470,4460,8486
20240306,140500,56717138525,4460,4460,4465,4460,176
20240306,140400,56716353510,4465,4460,4465,4455,5685
20240306,140300,56691011545,4460,4460,4465,4460,6783
20240306,140200,56660756555,4460,4465,4470,4460,6450
20240306,140100,56631971530,4465,4470,4475,4465,3427
20240306,140000,56616668445,4465,4465,4470,4460,6623
20240306,135900,56587101260,4465,4460,4465,4460,2112
20240306,135800,56577678205,4460,4460,4465,4460,3559
20240306,135700,56561800530,4465,4460,4465,4460,14704
20240306,135600,56496218165,4465,4465,4465,4460,10512
20240306,135500,56449320965,4465,4475,4475,4460,21049
20240306,135400,56355305475,4470,4490,4490,4470,12085
20240306,135300,56301167420,4490,4490,4490,4490,5468
20240306,135200,56276616100,4490,4490,4495,4490,1779
20240306,135100,56268626020,4495,4485,4495,4485,3021
20240306,135000,56255056570,4485,4485,4490,4480,6392
20240306,134900,56226390905,4490,4490,4495,4485,14077
20240306,134800,56163198140,4485,4500,4500,4485,7893
20240306,134700,56127754675,4490,4485,4500,4480,5507
20240306,134600,56103016075,4490,4475,4490,4475,4010
20240306,134500,56085026510,4490,4470,4490,4470,12974
20240306,134400,56027007590,4475,4470,4475,4470,2836
20240306,134300,56014317830,4470,4470,4475,4470,3981
20240306,134200,55996519045,4470,4470,4475,4470,6605
20240306,134100,55966989545,4475,4475,4475,4470,3070
20240306,134000,55953261030,4475,4475,4480,4475,6045
20240306,133900,55926209645,4475,4475,4480,4475,2809
20240306,133800,55913638665,4475,4480,4480,4475,4189
20240306,133700,55894887450,4490,4480,4495,4475,5887
20240306,133600,55868528670,4475,4480,4480,4475,1208
20240306,133500,55863118255,4480,4490,4495,4480,4820
20240306,133400,55841511120,4490,4475,4495,4475,4127
20240306,133300,55822989580,4480,4480,4480,4475,8449
20240306,133200,55785176765,4480,4480,4480,4480,7305
20240306,133100,55752450365,4480,4490,4495,4480,12804
20240306,133000,55695034940,4490,4485,4495,4485,1861
20240306,132900,55686681120,4485,4485,4490,4485,1929
20240306,132800,55678028555,4485,4480,4490,4480,2322
20240306,132700,55667619465,4490,4495,4495,4480,6480
20240306,132600,55638556280,4495,4490,4495,4480,6136
20240306,132500,55611035000,4490,4485,4490,4485,4791
20240306,132400,55589546800,4490,4490,4495,4485,3363
20240306,132300,55574452645,4490,4490,4495,4485,5686
20240306,132200,55548921745,4495,4500,4505,4490,3372
20240306,132100,55533753120,4505,4495,4505,4495,3566
20240306,132000,55517710900,4500,4495,4500,4495,1586
20240306,131900,55510576990,4500,4490,4500,4490,4819
20240306,131800,55488897105,4490,4485,4495,4485,2127
20240306,131700,55479349050,4485,4490,4490,4480,3947
20240306,131600,55461647480,4485,4490,4490,4480,3187
20240306,131500,55447358290,4495,4500,4500,4485,1904
20240306,131400,55438812755,4500,4480,4500,4480,8421
20240306,131300,55401039380,4480,4485,4485,4480,9260
20240306,131200,55359542535,4485,4495,4495,4480,21561
20240306,131100,55262844725,4495,4505,4505,4495,6149
20240306,131000,55235188710,4505,4500,4510,4495,2171
20240306,130900,55225417240,4490,4510,4510,4490,10348
20240306,130800,55178854580,4510,4520,4520,4505,11015
20240306,130700,55129162190,4520,4530,4530,4520,37468
20240306,130600,54959683250,4525,4520,4530,4515,21890
20240306,130500,54860709405,4520,4500,4520,4500,23690
20240306,130400,54753778440,4505,4495,4505,4490,11742
20240306,130300,54700952035,4490,4490,4495,4485,8179
20240306,130200,54664234365,4485,4490,4490,4485,2172
20240306,130100,54654491500,4490,4485,4490,4485,1278
20240306,130000,54648759620,4485,4490,4490,4485,718
20240306,125900,54645538885,4490,4500,4500,4490,3672
20240306,125800,54629036035,4500,4495,4500,4490,2302
20240306,125700,54618688120,4500,4500,4500,4495,2268
20240306,125600,54608485810,4500,4495,4500,4490,1314
20240306,125500,54602576100,4495,4490,4500,4490,5470
20240306,125400,54577997130,4485,4480,4490,4480,5246
20240306,125300,54554482730,4480,4480,4485,4480,2313
20240306,125200,54544118320,4475,4485,4485,4475,3828
20240306,125100,54526968685,4485,4480,4490,4480,2609
20240306,125000,54515279790,4490,4490,4490,4480,11184
20240306,124900,54465147110,4480,4480,4490,4480,1129
20240306,124800,54460086960,4490,4480,4490,4480,4257
20240306,124700,54441000560,4485,4485,4485,4480,3218
20240306,124600,54426580595,4485,4485,4490,4480,6819
20240306,124500,54395999730,4485,4490,4495,4485,5401
20240306,124400,54371759070,4490,4495,4495,4490,995
20240306,124300,54367290820,4495,4490,4495,4485,450
20240306,124200,54365269565,4485,4490,4495,4485,2836
20240306,124100,54352532335,4490,4495,4495,4490,5538
20240306,124000,54327665585,4495,4490,4495,4490,1741
20240306,123900,54319846605,4495,4495,4500,4490,5595
20240306,123800,54294704725,4495,4495,4500,4490,5552
20240306,123700,54269748430,4500,4495,4505,4495,7876
20240306,123600,54234328520,4495,4495,4505,4495,20840
20240306,123500,54140589935,4500,4490,4500,4485,7117
20240306,123400,54108624015,4485,4480,4490,4475,4948
20240306,123300,54086451460,4480,4480,4480,4475,1996
20240306,123200,54077519145,4480,4480,4480,4475,409
20240306,123100,54075687820,4480,4480,4485,4480,1936
20240306,123000,54067014440,4480,4475,4480,4475,5903
20240306,122900,54040580930,4475,4480,4485,4475,2612
20240306,122800,54028889675,4475,4485,4485,4475,4776
20240306,122700,54007491580,4490,4485,4490,4480,1806
20240306,122600,53999393045,4485,4485,4495,4480,7443
20240306,122500,53966000880,4485,4480,4490,4480,1737
20240306,122400,53958204860,4490,4480,4490,4480,4357
20240306,122300,53938678275,4475,4480,4480,4475,2329
20240306,122200,53928254560,4480,4480,4480,4475,2474
20240306,122100,53917171685,4480,4475,4480,4475,6985
20240306,122000,53885901045,4480,4470,4480,4465,10125
20240306,121900,53840595260,4465,4470,4470,4465,3587
20240306,121800,53824577045,4465,4470,4475,4465,7465
20240306,121700,53791209470,4470,4470,4470,4465,4288
20240306,121600,53772055205,4470,4475,4475,4465,12563
20240306,121500,53715894835,4475,4475,4480,4470,10247
20240306,121400,53670078530,4475,4480,4485,4475,9833
20240306,121300,53626063965,4480,4485,4490,4480,5329
20240306,121200,53602163840,4485,4490,4495,4485,3334
20240306,121100,53587202960,4490,4490,4495,4490,3168
20240306,121000,53572970865,4490,4500,4500,4485,2531
20240306,120900,53561594835,4495,4475,4495,4470,7547
20240306,120800,53527767840,4475,4475,4475,4470,4667
20240306,120700,53506902380,4475,4475,4475,4470,6274
20240306,120600,53478848060,4475,4470,4480,4470,1699
20240306,120500,53471251210,4470,4475,4480,4470,7803
20240306,120400,53436334200,4475,4475,4480,4470,5623
20240306,120300,53411182025,4475,4480,4480,4475,5069
20240306,120200,53388488655,4480,4480,4480,4480,3729
20240306,120100,53371782735,4480,4490,4490,4480,2234
20240306,120000,53361760875,4490,4490,4490,4480,1124
20240306,115900,53356725115,4490,4485,4490,4480,4138
20240306,115800,53338152345,4485,4475,4490,4465,3220
20240306,115700,53323743565,4480,4480,4480,4470,1846
20240306,115600,53315486890,4475,4475,4475,4470,6136
20240306,115500,53288052880,4470,4470,4480,4465,1461
20240306,115400,53281521665,4470,4490,4490,4465,24680
20240306,115300,53171152560,4490,4480,4490,4480,2180
20240306,115200,53161380945,4480,4490,4490,4480,2532
20240306,115100,53150020070,4495,4485,4505,4480,12214
20240306,115000,53095227520,4485,4485,4485,4485,3191
20240306,114900,53080915885,4485,4485,4490,4480,8817
20240306,114800,53041394680,4485,4485,4490,4485,5185
20240306,114700,53018130360,4490,4490,4490,4485,5584
20240306,114600,52993073490,4490,4495,4500,4490,2636
20240306,114500,52981230135,4490,4495,4495,4490,5455
20240306,114400,52956715320,4490,4490,4495,4485,5355
20240306,114300,52932675580,4495,4500,4500,4490,7154
20240306,114200,52900525830,4500,4495,4500,4490,2113
20240306,114100,52891026805,4495,4495,4500,4490,4269
20240306,114000,52871833415,4495,4485,4495,4480,5748
20240306,113900,52846019440,4485,4485,4490,4480,2831
20240306,113800,52833322865,4485,4480,4485,4480,1068
20240306,113700,52828535930,4480,4480,4485,4475,990
20240306,113600,52824101350,4480,4475,4480,4470,1305
20240306,113500,52818261680,4475,4470,4475,4465,4137
20240306,113400,52799761330,4470,4470,4475,4465,5050
20240306,113300,52777189395,4470,4475,4475,4465,7640
20240306,113200,52743042425,4475,4485,4485,4470,1590
20240306,113100,52735926605,4485,4465,4510,4465,12272
20240306,113000,52680893490,4470,4455,4470,4455,4378
20240306,112900,52661338995,4450,4470,4470,4450,62187
20240306,112800,52384132985,4470,4485,4485,4470,23004
20240306,112700,52281190440,4485,4485,4485,4480,5512
20240306,112600,52256483755,4485,4505,4505,4485,14484
20240306,112500,52191414110,4505,4515,4515,4500,41921
20240306,112400,52002462650,4510,4495,4520,4490,19126
20240306,112300,51916219390,4490,4470,4495,4465,7228
20240306,112200,51883817470,4470,4470,4480,4470,6317
20240306,112100,51855580330,4470,4475,4485,4470,8395
20240306,112000,51818017265,4475,4485,4485,4475,5449
20240306,111900,51793607330,4480,4485,4485,4475,2089
20240306,111800,51784244805,4485,4480,4485,4470,13377
20240306,111700,51724367190,4480,4480,4485,4480,11068
20240306,111600,51674782095,4480,4490,4490,4480,6161
20240306,111500,51647147175,4490,4485,4490,4485,2546
20240306,111400,51635726860,4485,4495,4495,4485,21599
20240306,111300,51538804360,4500,4490,4500,4490,5816
20240306,111200,51512663560,4495,4485,4495,4485,6218
20240306,111100,51484759055,4485,4485,4490,4485,5860
20240306,111000,51458469690,4485,4485,4490,4485,4009
20240306,110900,51440484445,4485,4475,4490,4475,8332
20240306,110800,51403167655,4480,4485,4490,4480,21423
20240306,110700,51307161895,4485,4490,4500,4485,10985
20240306,110600,51257857350,4495,4490,4500,4485,10238
20240306,110500,51211860880,4490,4490,4495,4480,15689
20240306,110400,51141454460,4490,4505,4505,4490,17648
20240306,110300,51062116440,4505,4500,4515,4495,9313
20240306,110200,51020187910,4495,4515,4515,4495,22860
20240306,110100,50917319240,4515,4510,4520,4500,36862
20240306,110000,50751228925,4505,4520,4520,4505,19760
20240306,105900,50662018680,4515,4545,4550,4515,33028
20240306,105800,50512190190,4555,4550,4565,4540,14094
20240306,105700,50448060220,4550,4575,4575,4540,45961
20240306,105600,50238576710,4570,4580,4580,4560,61760
20240306,105500,49955970730,4575,4545,4575,4535,81113
20240306,105400,49586438515,4550,4545,4560,4535,31359
20240306,105300,49443760180,4545,4555,4565,4540,106390
20240306,105200,48958932535,4555,4525,4555,4515,79870
20240306,105100,48596727650,4525,4490,4530,4490,38364
20240306,105000,48423501025,4495,4500,4505,4490,24798
20240306,104900,48311960740,4505,4535,4540,4500,52631
20240306,104800,48074058465,4535,4535,4540,4515,70217
20240306,104700,47756323695,4540,4515,4550,4510,101466
20240306,104600,47296431655,4515,4455,4515,4455,85119
20240306,104500,46913698415,4460,4450,4460,4450,8166
20240306,104400,46877336685,4455,4445,4455,4445,7861
20240306,104300,46842367075,4445,4435,4450,4430,25262
20240306,104200,46730265750,4440,4440,4440,4435,11519
20240306,104100,46679177435,4440,4440,4445,4435,19326
20240306,104000,46593422690,4440,4445,4450,4440,15590
20240306,103900,46524170670,4450,4450,4455,4445,11401
20240306,103800,46473459805,4450,4450,4455,4445,6482
20240306,103700,46444621515,4455,4455,4455,4445,14440
20240306,103600,46380404585,4455,4450,4455,4445,16212
20240306,103500,46308242980,4450,4450,4455,4445,5457
20240306,103400,46283957775,4450,4450,4455,4445,16652
20240306,103300,46209856900,4455,4450,4455,4445,18232
20240306,103200,46128718845,4450,4450,4460,4450,23487
20240306,103100,46024173375,4450,4460,4465,4450,24392
20240306,103000,45915489820,4460,4465,4470,4460,9649
20240306,102900,45872442880,4470,4460,4475,4460,7279
20240306,102800,45839936695,4460,4455,4465,4455,8573
20240306,102700,45801723160,4460,4460,4460,4455,11249
20240306,102600,45751597635,4460,4465,4470,4455,21771
20240306,102500,45654460430,4470,4470,4480,4465,6972
20240306,102400,45623288410,4470,4475,4480,4470,6361
20240306,102300,45594839500,4475,4485,4495,4475,20318
20240306,102200,45503699560,4490,4490,4495,4475,17115
20240306,102100,45426865700,4475,4460,4490,4455,21152
20240306,102000,45332389650,4465,4460,4475,4450,38900
20240306,101900,45159036020,4460,4475,4475,4460,27554
20240306,101800,45035890450,4470,4475,4480,4470,12991
20240306,101700,44977766130,4475,4480,4485,4470,41545
20240306,101600,44791700950,4485,4490,4495,4480,40284
20240306,101500,44610975280,4495,4495,4510,4490,81575
20240306,101400,44244015825,4500,4485,4500,4485,36217
20240306,101300,44081174660,4490,4485,4495,4480,17874
20240306,101200,44000953715,4490,4475,4490,4475,18095
20240306,101100,43919870010,4480,4480,4485,4470,49754
20240306,101000,43697075510,4485,4465,4490,4460,34194
20240306,100900,43543993700,4475,4460,4475,4450,56089
20240306,100800,43293815370,4455,4460,4460,4450,27672
20240306,100700,43170532955,4455,4450,4460,4440,33253
20240306,100600,43022568630,4460,4440,4460,4425,51126
20240306,100500,42795191680,4445,4470,4475,4410,188977
20240306,100400,41955293675,4475,4475,4485,4465,45536
20240306,100300,41751615710,4470,4485,4495,4470,22565
20240306,100200,41650562590,4485,4485,4490,4480,18553
20240306,100100,41567383175,4490,4485,4495,4480,18897
20240306,100000,41482596315,4490,4480,4495,4480,19342
20240306,095900,41395824755,4485,4495,4500,4465,88996
20240306,095800,40996881060,4500,4500,4505,4495,14807
20240306,095700,40930279020,4505,4505,4505,4495,19977
20240306,095600,40840413190,4505,4495,4510,4495,18930
20240306,095500,40755162710,4490,4500,4500,4480,64101
20240306,095400,40467467105,4495,4515,4520,4495,47720
20240306,095300,40252341280,4520,4505,4525,4505,39308
20240306,095200,40074861480,4510,4500,4515,4485,147056
20240306,095100,39413192200,4500,4530,4530,4495,116279
20240306,095000,38888777210,4525,4530,4535,4515,36874
20240306,094900,38721938930,4530,4520,4535,4500,154083
20240306,094800,38026941850,4525,4555,4555,4520,109830
20240306,094700,37529180335,4535,4550,4555,4520,204717
20240306,094600,36600859420,4550,4650,4655,4550,246923
20240306,094500,35463932925,4650,4635,4655,4625,89460
20240306,094400,35048553760,4630,4630,4640,4615,143129
20240306,094300,34385521240,4635,4605,4635,4600,109462
20240306,094200,33879461225,4605,4610,4615,4595,72482
20240306,094100,33545853395,4610,4605,4620,4600,82644
20240306,094000,33164918540,4610,4610,4615,4565,143478
20240306,093900,32506678230,4610,4605,4610,4575,118125
20240306,093800,31964086020,4605,4590,4620,4570,191098
20240306,093700,31086541405,4590,4610,4625,4565,280511
20240306,093600,29798598275,4605,4700,4700,4600,397766
20240306,093500,27949355165,4700,4725,4730,4680,268717
20240306,093400,26686689940,4720,4770,4775,4700,397360
20240306,093300,24807257390,4775,4795,4800,4740,265077
20240306,093200,23542843775,4800,4830,4835,4770,268168
20240306,093100,22255458345,4835,4855,4855,4800,296255
20240306,093000,20825572230,4855,4825,4855,4800,378179
20240306,092900,18999963180,4825,4785,4860,4765,505992
20240306,092800,16566205420,4785,4740,4790,4720,335804
20240306,092700,14968363270,4715,4740,4780,4675,509400
20240306,092600,12552429785,4740,4680,4750,4675,384744
20240306,092500,10742557525,4680,4680,4680,4680,0
20240306,092400,10742557525,4680,4665,4680,4660,126289
20240306,092300,10152322180,4660,4630,4670,4625,280638
20240306,092200,8846394990,4625,4630,4650,4625,249989
20240306,092100,7687500460,4630,4550,4630,4550,300706
20240306,092000,6306233390,4550,4565,4570,4545,78140
20240306,091900,5949969880,4565,4545,4570,4540,98117
20240306,091800,5502405345,4540,4540,4560,4520,115756
20240306,091700,4976372180,4535,4525,4540,4520,85330
20240306,091600,4589758600,4525,4515,4530,4515,66657
20240306,091500,4288203810,4515,4495,4525,4495,78843
20240306,091400,3932231715,4495,4470,4505,4460,128806
20240306,091300,3353869805,4470,4460,4470,4455,50869
20240306,091200,3126824005,4460,4455,4465,4445,55145
20240306,091100,2881030210,4455,4435,4470,4435,52385
20240306,091000,2647698395,4435,4435,4460,4425,80094
20240306,090900,2291726460,4435,4435,4455,4415,53465
20240306,090800,2054346330,4440,4415,4440,4415,70491
20240306,090700,1742432995,4415,4415,4435,4410,56249
20240306,090600,1493686520,4410,4400,4420,4380,74078
20240306,090500,1167617750,4400,4350,4405,4340,63652
20240306,090400,888681515,4345,4260,4345,4255,42551
20240306,090300,705296375,4275,4235,4275,4225,23547
20240306,090200,605281360,4230,4260,4260,4220,50550
20240306,090100,391526395,4245,4220,4300,4205,20017
20240306,090000,306471835,4210,4255,4260,4210,71997