KissMeData/088280/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,195600,391070110,3850,3850,3850,3850,742
20240306,195500,391070110,3850,3850,3850,3850,0
20240306,195400,391070110,3850,3850,3850,3850,0
20240306,195300,391070110,3850,3850,3850,3850,0
20240306,195200,391070110,3850,3850,3850,3850,0
20240306,195100,391070110,3850,3850,3850,3850,0
20240306,195000,391070110,3850,3850,3850,3850,0
20240306,194900,391070110,3850,3850,3850,3850,0
20240306,194800,391070110,3850,3850,3850,3850,0
20240306,194700,391070110,3850,3850,3850,3850,0
20240306,194600,391070110,3850,3850,3850,3850,0
20240306,194500,391070110,3850,3850,3850,3850,0
20240306,194400,391070110,3850,3850,3850,3850,0
20240306,194300,391070110,3850,3850,3850,3850,0
20240306,194200,391070110,3850,3850,3850,3850,0
20240306,194100,391070110,3850,3850,3850,3850,0
20240306,194000,391070110,3850,3850,3850,3850,0
20240306,193900,391070110,3850,3850,3850,3850,0
20240306,193800,391070110,3850,3850,3850,3850,0
20240306,193700,391070110,3850,3850,3850,3850,0
20240306,193600,391070110,3850,3850,3850,3850,0
20240306,193500,391070110,3850,3850,3850,3850,0
20240306,193400,391070110,3850,3850,3850,3850,0
20240306,193300,391070110,3850,3850,3850,3850,0
20240306,193200,391070110,3850,3850,3850,3850,0
20240306,193100,391070110,3850,3850,3850,3850,0
20240306,193000,391070110,3850,3850,3850,3850,0
20240306,192900,391070110,3850,3850,3850,3850,0
20240306,192800,391070110,3850,3850,3850,3850,0
20240306,192700,391070110,3850,3850,3850,3850,0
20240306,192600,391070110,3850,3850,3850,3850,742
20240306,192500,391070110,3850,3850,3850,3850,0
20240306,192400,391070110,3850,3850,3850,3850,0
20240306,192300,391070110,3850,3850,3850,3850,0
20240306,192200,391070110,3850,3850,3850,3850,0
20240306,192100,391070110,3850,3850,3850,3850,0
20240306,192000,391070110,3850,3850,3850,3850,0
20240306,191900,391070110,3850,3850,3850,3850,0
20240306,191800,391070110,3850,3850,3850,3850,0
20240306,191700,391070110,3850,3850,3850,3850,0
20240306,191600,391070110,3850,3850,3850,3850,0
20240306,191500,391070110,3850,3850,3850,3850,0
20240306,191400,391070110,3850,3850,3850,3850,0
20240306,191300,391070110,3850,3850,3850,3850,0
20240306,191200,391070110,3850,3850,3850,3850,0
20240306,191100,391070110,3850,3850,3850,3850,0
20240306,191000,391070110,3850,3850,3850,3850,0
20240306,190900,391070110,3850,3850,3850,3850,0
20240306,190800,391070110,3850,3850,3850,3850,0
20240306,190700,391070110,3850,3850,3850,3850,0
20240306,190600,391070110,3850,3850,3850,3850,0
20240306,190500,391070110,3850,3850,3850,3850,0
20240306,190400,391070110,3850,3850,3850,3850,0
20240306,190300,391070110,3850,3850,3850,3850,0
20240306,190200,391070110,3850,3850,3850,3850,0
20240306,190100,391070110,3850,3850,3850,3850,0
20240306,190000,391070110,3850,3850,3850,3850,0
20240306,185900,391070110,3850,3850,3850,3850,0
20240306,185800,391070110,3850,3850,3850,3850,0
20240306,185700,391070110,3850,3850,3850,3850,0
20240306,185600,391070110,3850,3850,3850,3850,742
20240306,185500,391070110,3850,3850,3850,3850,0
20240306,185400,391070110,3850,3850,3850,3850,0
20240306,185300,391070110,3850,3850,3850,3850,0
20240306,185200,391070110,3850,3850,3850,3850,0
20240306,185100,391070110,3850,3850,3850,3850,0
20240306,185000,391070110,3850,3850,3850,3850,0
20240306,184900,391070110,3850,3850,3850,3850,0
20240306,184800,391070110,3850,3850,3850,3850,0
20240306,184700,391070110,3850,3850,3850,3850,0
20240306,184600,391070110,3850,3850,3850,3850,0
20240306,184500,391070110,3850,3850,3850,3850,0
20240306,184400,391070110,3850,3850,3850,3850,0
20240306,184300,391070110,3850,3850,3850,3850,0
20240306,184200,391070110,3850,3850,3850,3850,0
20240306,184100,391070110,3850,3850,3850,3850,0
20240306,184000,391070110,3850,3850,3850,3850,0
20240306,183900,391070110,3850,3850,3850,3850,0
20240306,183800,391070110,3850,3850,3850,3850,0
20240306,183700,391070110,3850,3850,3850,3850,0
20240306,183600,391070110,3850,3850,3850,3850,0
20240306,183500,391070110,3850,3850,3850,3850,0
20240306,183400,391070110,3850,3850,3850,3850,0
20240306,183300,391070110,3850,3850,3850,3850,0
20240306,183200,391070110,3850,3850,3850,3850,0
20240306,183100,391070110,3850,3850,3850,3850,0
20240306,183000,391070110,3850,3850,3850,3850,0
20240306,182900,391070110,3850,3850,3850,3850,0
20240306,182800,391070110,3850,3850,3850,3850,0
20240306,182700,391070110,3850,3850,3850,3850,0
20240306,182600,391070110,3850,3850,3850,3850,742
20240306,182500,391070110,3850,3850,3850,3850,0
20240306,182400,391070110,3850,3850,3850,3850,0
20240306,182300,391070110,3850,3850,3850,3850,0
20240306,182200,391070110,3850,3850,3850,3850,0
20240306,182100,391070110,3850,3850,3850,3850,0
20240306,182000,391070110,3850,3850,3850,3850,0
20240306,181900,391070110,3850,3850,3850,3850,0
20240306,181800,391070110,3850,3850,3850,3850,0
20240306,181700,391070110,3850,3850,3850,3850,0
20240306,181600,391070110,3850,3850,3850,3850,0
20240306,181500,391070110,3850,3850,3850,3850,0
20240306,181400,391070110,3850,3850,3850,3850,0
20240306,181300,391070110,3850,3850,3850,3850,0
20240306,181200,391070110,3850,3850,3850,3850,0
20240306,181100,391070110,3850,3850,3850,3850,0
20240306,181000,391070110,3850,3850,3850,3850,0
20240306,180900,391070110,3850,3850,3850,3850,0
20240306,180800,391070110,3850,3850,3850,3850,0
20240306,180700,391070110,3850,3850,3850,3850,0
20240306,180600,391070110,3850,3850,3850,3850,0
20240306,180500,391070110,3850,3850,3850,3850,0
20240306,180400,391070110,3850,3850,3850,3850,0
20240306,180300,391070110,3850,3850,3850,3850,0
20240306,180200,391070110,3850,3850,3850,3850,0
20240306,180100,391070110,3850,3850,3850,3850,0
20240306,180000,391070110,3850,3850,3850,3850,0
20240306,175900,391070110,3850,3850,3850,3850,0
20240306,175800,391070110,3850,3850,3850,3850,0
20240306,175700,391070110,3850,3850,3850,3850,0
20240306,175600,391070110,3850,3850,3850,3850,742
20240306,175500,391070110,3850,3850,3850,3850,0
20240306,175400,391070110,3850,3850,3850,3850,0
20240306,175300,391070110,3850,3850,3850,3850,0
20240306,175200,391070110,3850,3850,3850,3850,0
20240306,175100,391070110,3850,3850,3850,3850,0
20240306,175000,391070110,3850,3850,3850,3850,0
20240306,174900,391070110,3850,3850,3850,3850,0
20240306,174800,391070110,3850,3850,3850,3850,0
20240306,174700,391070110,3850,3850,3850,3850,0
20240306,174600,391070110,3850,3850,3850,3850,0
20240306,174500,391070110,3850,3850,3850,3850,0
20240306,174400,391070110,3850,3850,3850,3850,0
20240306,174300,391070110,3850,3850,3850,3850,0
20240306,174200,391070110,3850,3850,3850,3850,0
20240306,174100,391070110,3850,3850,3850,3850,0
20240306,174000,391070110,3850,3850,3850,3850,0
20240306,173900,391070110,3850,3850,3850,3850,0
20240306,173800,391070110,3850,3850,3850,3850,0
20240306,173700,391070110,3850,3850,3850,3850,0
20240306,173600,391070110,3850,3850,3850,3850,0
20240306,173500,391070110,3850,3850,3850,3850,0
20240306,173400,391070110,3850,3850,3850,3850,0
20240306,173300,391070110,3850,3850,3850,3850,0
20240306,173200,391070110,3850,3850,3850,3850,0
20240306,173100,391070110,3850,3850,3850,3850,0
20240306,173000,391070110,3850,3850,3850,3850,0
20240306,172900,391070110,3850,3850,3850,3850,0
20240306,172800,391070110,3850,3850,3850,3850,0
20240306,172700,391070110,3850,3850,3850,3850,0
20240306,172600,391070110,3850,3850,3850,3850,742
20240306,172500,391070110,3850,3850,3850,3850,0
20240306,172400,391070110,3850,3850,3850,3850,0
20240306,172300,391070110,3850,3850,3850,3850,0
20240306,172200,391070110,3850,3850,3850,3850,0
20240306,172100,391070110,3850,3850,3850,3850,0
20240306,172000,391070110,3850,3850,3850,3850,0
20240306,171900,391070110,3850,3850,3850,3850,0
20240306,171800,391070110,3850,3850,3850,3850,0
20240306,171700,391070110,3850,3850,3850,3850,0
20240306,171600,391070110,3850,3850,3850,3850,0
20240306,171500,391070110,3850,3850,3850,3850,0
20240306,171400,391070110,3850,3850,3850,3850,0
20240306,171300,391070110,3850,3850,3850,3850,0
20240306,171200,391070110,3850,3850,3850,3850,0
20240306,171100,391070110,3850,3850,3850,3850,0
20240306,171000,391070110,3850,3850,3850,3850,0
20240306,170900,391070110,3850,3850,3850,3850,0
20240306,170800,391070110,3850,3850,3850,3850,0
20240306,170700,391070110,3850,3850,3850,3850,0
20240306,170600,391070110,3850,3850,3850,3850,0
20240306,170500,391070110,3850,3850,3850,3850,0
20240306,170400,391070110,3850,3850,3850,3850,0
20240306,170300,391070110,3850,3850,3850,3850,0
20240306,170200,391070110,3850,3850,3850,3850,0
20240306,170100,391070110,3850,3850,3850,3850,0
20240306,170000,391070110,3850,3850,3850,3850,0
20240306,165900,391070110,3850,3850,3850,3850,0
20240306,165800,391070110,3850,3850,3850,3850,0
20240306,165700,391070110,3850,3850,3850,3850,0
20240306,165600,391070110,3850,3850,3850,3850,742
20240306,165500,391070110,3850,3850,3850,3850,0
20240306,165400,391070110,3850,3850,3850,3850,0
20240306,165300,391070110,3850,3850,3850,3850,0
20240306,165200,391070110,3850,3850,3850,3850,0
20240306,165100,391070110,3850,3850,3850,3850,0
20240306,165000,391070110,3850,3850,3850,3850,0
20240306,164900,391070110,3850,3850,3850,3850,0
20240306,164800,391070110,3850,3850,3850,3850,0
20240306,164700,391070110,3850,3850,3850,3850,0
20240306,164600,391070110,3850,3850,3850,3850,0
20240306,164500,391070110,3850,3850,3850,3850,0
20240306,164400,391070110,3850,3850,3850,3850,0
20240306,164300,391070110,3850,3850,3850,3850,0
20240306,164200,391070110,3850,3850,3850,3850,0
20240306,164100,391070110,3850,3850,3850,3850,0
20240306,164000,391070110,3850,3850,3850,3850,0
20240306,163900,391070110,3850,3850,3850,3850,0
20240306,163800,391070110,3850,3850,3850,3850,0
20240306,163700,391070110,3850,3850,3850,3850,0
20240306,163600,391070110,3850,3850,3850,3850,0
20240306,163500,391070110,3850,3850,3850,3850,0
20240306,163400,391070110,3850,3850,3850,3850,0
20240306,163300,391070110,3850,3850,3850,3850,0
20240306,163200,391070110,3850,3850,3850,3850,0
20240306,163100,391070110,3850,3850,3850,3850,0
20240306,163000,391070110,3850,3850,3850,3850,0
20240306,162900,391070110,3850,3850,3850,3850,0
20240306,162800,391070110,3850,3850,3850,3850,0
20240306,162700,391070110,3850,3850,3850,3850,0
20240306,162600,391070110,3850,3850,3850,3850,742
20240306,162500,391070110,3850,3850,3850,3850,0
20240306,162400,391070110,3850,3850,3850,3850,0
20240306,162300,391070110,3850,3850,3850,3850,0
20240306,162200,391070110,3850,3850,3850,3850,0
20240306,162100,391070110,3850,3850,3850,3850,0
20240306,162000,391070110,3850,3850,3850,3850,0
20240306,161900,391070110,3850,3850,3850,3850,0
20240306,161800,391070110,3850,3850,3850,3850,0
20240306,161700,391070110,3850,3850,3850,3850,0
20240306,161600,391070110,3850,3850,3850,3850,0
20240306,161500,391070110,3850,3850,3850,3850,0
20240306,161400,391070110,3850,3850,3850,3850,0
20240306,161300,391070110,3850,3850,3850,3850,0
20240306,161200,391070110,3850,3850,3850,3850,0
20240306,161100,391070110,3850,3850,3850,3850,0
20240306,161000,391070110,3850,3850,3850,3850,0
20240306,160900,391070110,3850,3850,3850,3850,0
20240306,160800,391070110,3850,3850,3850,3850,0
20240306,160700,391070110,3850,3850,3850,3850,0
20240306,160600,391070110,3850,3850,3850,3850,0
20240306,160500,391070110,3850,3850,3850,3850,0
20240306,160400,391070110,3850,3850,3850,3850,0
20240306,160300,391070110,3850,3850,3850,3850,0
20240306,160200,391070110,3850,3850,3850,3850,0
20240306,160100,391070110,3850,3850,3850,3850,0
20240306,160000,391070110,3850,3850,3850,3850,0
20240306,155900,391070110,3850,3850,3850,3850,0
20240306,155800,391070110,3850,3850,3850,3850,0
20240306,155700,391070110,3850,3850,3850,3850,0
20240306,155600,391070110,3850,3850,3850,3850,742
20240306,155500,391070110,3850,3850,3850,3850,0
20240306,155400,391070110,3850,3850,3850,3850,0
20240306,155300,391070110,3850,3850,3850,3850,0
20240306,155200,391070110,3850,3850,3850,3850,0
20240306,155100,391070110,3850,3850,3850,3850,0
20240306,155000,391070110,3850,3850,3850,3850,0
20240306,154900,391070110,3850,3850,3850,3850,0
20240306,154800,391070110,3850,3850,3850,3850,0
20240306,154700,391070110,3850,3850,3850,3850,0
20240306,154600,391070110,3850,3850,3850,3850,0
20240306,154500,391070110,3850,3850,3850,3850,0
20240306,154400,391070110,3850,3850,3850,3850,0
20240306,154300,391070110,3850,3850,3850,3850,0
20240306,154200,391070110,3850,3850,3850,3850,0
20240306,154100,391070110,3850,3850,3850,3850,0
20240306,154000,391070110,3850,3850,3850,3850,0
20240306,153900,391070110,3850,3850,3850,3850,0
20240306,153800,391070110,3850,3850,3850,3850,0
20240306,153700,391070110,3850,3850,3850,3850,0
20240306,153600,391070110,3850,3850,3850,3850,0
20240306,153500,391070110,3850,3850,3850,3850,0
20240306,153400,391070110,3850,3850,3850,3850,0
20240306,153300,391070110,3850,3850,3850,3850,0
20240306,153200,391070110,3850,3850,3850,3850,0
20240306,153100,391070110,3850,3850,3850,3850,0
20240306,153000,391070110,3850,3850,3850,3850,742
20240306,152900,388213410,3840,3840,3840,3840,0
20240306,152800,388213410,3840,3840,3840,3840,0
20240306,152700,388213410,3840,3840,3840,3840,0
20240306,152600,388213410,3840,3840,3840,3840,0
20240306,152500,388213410,3840,3840,3840,3840,0
20240306,152400,388213410,3840,3840,3840,3840,0
20240306,152300,388213410,3840,3840,3840,3840,0
20240306,152200,388213410,3840,3840,3840,3840,0
20240306,152100,388213410,3840,3840,3840,3840,0
20240306,152000,388213410,3840,3840,3840,3840,0
20240306,151900,388213410,3840,3835,3840,3835,847
20240306,151800,384962565,3830,3825,3835,3825,944
20240306,151700,381350255,3825,3825,3830,3825,320
20240306,151600,380125430,3825,3825,3825,3825,56
20240306,151500,379911230,3830,3825,3830,3825,25
20240306,151400,379815490,3825,3830,3830,3820,180
20240306,151300,379126905,3825,3830,3830,3825,292
20240306,151200,378008680,3830,3835,3835,3830,25
20240306,151100,377912820,3835,3835,3835,3835,2
20240306,151000,377905150,3830,3835,3835,3830,28
20240306,150900,377797790,3830,3830,3830,3830,7
20240306,150800,377770980,3835,3825,3835,3825,599
20240306,150700,375479200,3825,3830,3830,3825,309
20240306,150600,374296935,3835,3830,3835,3830,32
20240306,150500,374174235,3830,3830,3830,3830,242
20240306,150400,373247375,3830,3835,3835,3830,262
20240306,150300,372243405,3835,3840,3840,3835,93
20240306,150200,371886590,3840,3835,3840,3835,54
20240306,150100,371679250,3840,3840,3840,3835,42
20240306,150000,371518045,3840,3840,3845,3840,154
20240306,145900,370926585,3845,3840,3845,3840,28
20240306,145800,370818940,3840,3845,3845,3840,42
20240306,145700,370657475,3840,3845,3845,3840,23
20240306,145600,370569050,3840,3840,3840,3840,0
20240306,145500,370569050,3840,3835,3840,3835,2
20240306,145400,370561375,3840,3840,3840,3840,31
20240306,145300,370442335,3835,3835,3835,3835,2
20240306,145200,370434665,3835,3835,3845,3835,69
20240306,145100,370169740,3840,3845,3845,3840,318
20240306,145000,368948360,3845,3850,3850,3845,15
20240306,144900,368890615,3850,3850,3850,3850,1
20240306,144800,368886765,3845,3840,3845,3840,6
20240306,144700,368863700,3840,3840,3840,3840,3
20240306,144600,368852180,3850,3845,3850,3845,82
20240306,144500,368536820,3845,3840,3845,3840,2
20240306,144400,368529135,3840,3840,3840,3840,8
20240306,144300,368498415,3835,3840,3845,3835,80
20240306,144200,368191410,3840,3835,3840,3835,6
20240306,144100,368168385,3835,3845,3850,3835,75
20240306,144000,367879875,3840,3840,3840,3840,1
20240306,143900,367876035,3840,3840,3845,3840,17
20240306,143800,367810680,3845,3845,3845,3845,1
20240306,143700,367806835,3840,3835,3840,3835,118
20240306,143600,367354110,3835,3840,3840,3830,1461
20240306,143500,361744470,3840,3840,3840,3830,26
20240306,143400,361644645,3840,3835,3840,3835,33
20240306,143300,361518070,3835,3830,3835,3830,24
20240306,143200,361426035,3835,3835,3835,3835,23
20240306,143100,361337830,3825,3830,3830,3825,689
20240306,143000,358700990,3835,3840,3840,3835,39
20240306,142900,358551290,3835,3830,3835,3830,92
20240306,142800,358198480,3835,3830,3835,3830,21
20240306,142700,358117955,3835,3825,3835,3825,18
20240306,142600,358048945,3835,3830,3835,3830,32
20240306,142500,357926230,3835,3835,3835,3835,14
20240306,142400,357872540,3835,3835,3835,3835,2
20240306,142300,357864870,3835,3835,3835,3835,0
20240306,142200,357864870,3835,3835,3835,3835,28
20240306,142100,357757490,3830,3840,3840,3830,28
20240306,142000,357649980,3840,3840,3840,3840,0
20240306,141900,357649980,3840,3840,3840,3830,28
20240306,141800,357542475,3835,3835,3835,3835,1
20240306,141700,357538640,3835,3840,3840,3835,22
20240306,141600,357454170,3835,3835,3835,3830,4
20240306,141500,357438840,3840,3835,3840,3830,38
20240306,141400,357292965,3830,3840,3840,3830,12
20240306,141300,357246995,3840,3840,3840,3840,105
20240306,141200,356843795,3845,3840,3845,3840,28
20240306,141100,356736270,3840,3820,3840,3820,1015
20240306,141000,352845525,3830,3815,3830,3815,148
20240306,140900,352279920,3810,3815,3815,3810,19
20240306,140800,352207480,3815,3815,3815,3815,74
20240306,140700,351925170,3810,3810,3810,3810,0
20240306,140600,351925170,3810,3815,3815,3810,24
20240306,140500,351833620,3810,3810,3810,3810,0
20240306,140400,351833620,3810,3815,3815,3810,33
20240306,140300,351707740,3810,3810,3810,3810,2
20240306,140200,351700120,3815,3815,3815,3810,18
20240306,140100,351631460,3810,3810,3810,3805,39
20240306,140000,351482905,3805,3800,3805,3800,481
20240306,135900,349654970,3795,3805,3805,3795,117
20240306,135800,349210410,3805,3805,3805,3805,1
20240306,135700,349206605,3800,3800,3810,3800,40
20240306,135600,349054360,3800,3800,3805,3800,666
20240306,135500,346523495,3805,3805,3805,3805,18
20240306,135400,346455005,3810,3805,3810,3805,15
20240306,135300,346397865,3810,3805,3810,3805,17
20240306,135200,346333120,3805,3805,3805,3805,45
20240306,135100,346161895,3800,3805,3805,3800,455
20240306,135000,344432840,3810,3810,3810,3810,54
20240306,134900,344227100,3805,3810,3810,3805,15
20240306,134800,344169960,3795,3795,3795,3795,0
20240306,134700,344169960,3795,3810,3810,3795,3343
20240306,134600,331458260,3815,3815,3815,3815,123
20240306,134500,330989015,3820,3815,3820,3815,13
20240306,134400,330939360,3820,3815,3820,3815,14
20240306,134300,330885885,3815,3815,3820,3815,8
20240306,134200,330855360,3815,3810,3815,3810,106
20240306,134100,330451465,3815,3815,3815,3810,1045
20240306,134000,326464890,3810,3810,3815,3810,15
20240306,133900,326407680,3810,3810,3815,3810,15
20240306,133800,326350465,3810,3815,3815,3810,15
20240306,133700,326293255,3810,3815,3815,3810,16
20240306,133600,326232230,3810,3805,3810,3805,3
20240306,133500,326220810,3810,3805,3810,3805,16
20240306,133400,326159865,3810,3810,3810,3810,24
20240306,133300,326068425,3810,3805,3810,3805,4
20240306,133200,326053200,3805,3800,3805,3800,11
20240306,133100,326011380,3800,3800,3805,3800,62
20240306,133000,325775715,3805,3805,3805,3800,128
20240306,132900,325288735,3805,3805,3805,3805,10
20240306,132800,325250685,3800,3800,3805,3800,306
20240306,132700,324087325,3805,3810,3810,3805,62
20240306,132600,323851360,3810,3810,3810,3810,14
20240306,132500,323798020,3810,3810,3810,3810,16
20240306,132400,323737060,3815,3810,3815,3810,14
20240306,132300,323683660,3805,3805,3805,3800,14
20240306,132200,323630395,3810,3805,3810,3805,31
20240306,132100,323512380,3805,3800,3805,3800,34
20240306,132000,323383130,3800,3800,3800,3795,35
20240306,131900,323250140,3800,3800,3800,3800,22
20240306,131800,323166540,3800,3795,3800,3795,25
20240306,131700,323071575,3795,3790,3795,3790,92
20240306,131600,322722890,3795,3795,3795,3790,929
20240306,131500,319198065,3795,3795,3795,3790,1802
20240306,131400,312363535,3795,3795,3800,3795,72
20240306,131300,312090180,3795,3805,3805,3795,987
20240306,131200,308339570,3800,3800,3805,3800,27
20240306,131100,308236855,3800,3800,3805,3800,17
20240306,131000,308172195,3800,3800,3805,3800,100
20240306,130900,307792130,3805,3805,3805,3800,1680
20240306,130800,301400420,3805,3810,3810,3805,194
20240306,130700,300662230,3815,3810,3815,3810,40
20240306,130600,300509770,3815,3810,3815,3810,35
20240306,130500,300376255,3815,3815,3815,3810,24
20240306,130400,300284705,3815,3810,3815,3810,15
20240306,130300,300227490,3815,3810,3815,3810,16
20240306,130200,300166470,3810,3805,3810,3805,56
20240306,130100,299953185,3805,3805,3805,3805,14
20240306,130000,299899915,3810,3800,3810,3800,165
20240306,125900,299271635,3810,3800,3810,3800,237
20240306,125800,298369680,3800,3800,3800,3800,42
20240306,125700,298210080,3800,3800,3810,3800,3211
20240306,125600,285980780,3795,3795,3795,3795,1
20240306,125500,285976985,3790,3795,3795,3790,17
20240306,125400,285912475,3795,3800,3800,3795,50
20240306,125300,285722495,3795,3800,3800,3795,16
20240306,125200,285661710,3795,3800,3800,3795,123
20240306,125100,285194365,3800,3805,3805,3790,1088
20240306,125000,281067820,3800,3805,3805,3795,19
20240306,124900,280995610,3800,3795,3805,3795,122
20240306,124800,280532025,3800,3795,3800,3795,2403
20240306,124700,271412350,3800,3800,3800,3795,328
20240306,124600,270165965,3800,3800,3800,3795,55
20240306,124500,269956985,3795,3795,3795,3795,1
20240306,124400,269953190,3800,3800,3800,3800,12
20240306,124300,269907590,3805,3800,3805,3785,3050
20240306,124200,258335600,3800,3800,3805,3800,117
20240306,124100,257890750,3805,3805,3805,3805,64
20240306,124000,257647230,3800,3810,3810,3800,747
20240306,123900,254807385,3805,3805,3805,3805,0
20240306,123800,254807385,3805,3805,3805,3805,4
20240306,123700,254792165,3800,3805,3810,3800,39
20240306,123600,254643605,3800,3800,3800,3800,22
20240306,123500,254560005,3800,3800,3805,3800,208
20240306,123400,253769600,3805,3805,3805,3800,243
20240306,123300,252845050,3805,3800,3805,3800,21
20240306,123200,252765150,3805,3805,3805,3800,106
20240306,123100,252362095,3800,3800,3800,3800,1
20240306,123000,252358295,3795,3800,3800,3795,6
20240306,122900,252335510,3800,3800,3800,3795,102
20240306,122800,251948045,3800,3800,3800,3800,1703
20240306,122700,245476645,3800,3805,3805,3800,158
20240306,122600,244875530,3810,3805,3810,3805,81
20240306,122500,244567155,3805,3805,3805,3805,351
20240306,122400,243231600,3800,3805,3805,3800,476
20240306,122300,241421440,3810,3805,3810,3805,210
20240306,122200,240621375,3820,3820,3820,3800,10647
20240306,122100,200099765,3820,3820,3820,3820,8
20240306,122000,200069205,3825,3825,3825,3820,947
20240306,121900,196451490,3820,3820,3825,3820,1623
20240306,121800,190251205,3820,3825,3830,3820,240
20240306,121700,189332825,3825,3830,3830,3825,3
20240306,121600,189321340,3820,3825,3825,3820,6304
20240306,121500,165230110,3825,3830,3830,3825,38
20240306,121400,165084580,3830,3830,3830,3830,1
20240306,121300,165080750,3830,3830,3830,3830,1320
20240306,121200,160025150,3835,3830,3835,3830,41
20240306,121100,159867940,3830,3835,3835,3830,86
20240306,121000,159538385,3830,3835,3835,3830,8
20240306,120900,159507740,3840,3845,3845,3835,317
20240306,120800,158291080,3845,3845,3845,3845,51
20240306,120700,158094985,3845,3845,3845,3845,1
20240306,120600,158091140,3840,3840,3840,3840,0
20240306,120500,158091140,3840,3845,3845,3840,241
20240306,120400,157164610,3845,3850,3850,3845,38
20240306,120300,157018325,3845,3845,3845,3845,0
20240306,120200,157018325,3845,3845,3845,3845,0
20240306,120100,157018325,3845,3850,3850,3845,41
20240306,120000,156860495,3845,3845,3845,3845,1
20240306,115900,156856650,3845,3845,3845,3845,79
20240306,115800,156552895,3840,3840,3845,3840,77
20240306,115700,156257040,3845,3850,3855,3845,22
20240306,115600,156172420,3845,3850,3850,3845,1577
20240306,115500,150102405,3850,3850,3850,3850,90
20240306,115400,149755905,3850,3850,3850,3850,0
20240306,115300,149755905,3850,3850,3850,3830,516
20240306,115200,147777265,3845,3845,3845,3845,40
20240306,115100,147623465,3840,3850,3850,3840,115
20240306,115000,147181185,3845,3865,3865,3840,579
20240306,114900,144952945,3860,3860,3860,3860,0
20240306,114800,144952945,3860,3860,3860,3860,0
20240306,114700,144952945,3860,3860,3860,3860,37
20240306,114600,144810125,3860,3860,3860,3855,105
20240306,114500,144404850,3855,3860,3860,3855,2
20240306,114400,144397135,3855,3855,3855,3855,1
20240306,114300,144393280,3850,3850,3850,3850,11
20240306,114200,144350930,3870,3870,3870,3870,0
20240306,114100,144350930,3870,3870,3870,3830,3092
20240306,114000,132463555,3870,3880,3880,3870,59
20240306,113900,132234935,3875,3875,3875,3875,1
20240306,113800,132231060,3875,3875,3875,3875,0
20240306,113700,132231060,3875,3875,3875,3875,78
20240306,113600,131928810,3875,3875,3875,3875,4
20240306,113500,131913310,3875,3870,3875,3870,37
20240306,113400,131769945,3870,3870,3870,3870,0
20240306,113300,131769945,3870,3870,3870,3870,1
20240306,113200,131766075,3865,3865,3865,3865,1
20240306,113100,131762210,3870,3870,3870,3870,17
20240306,113000,131696420,3870,3865,3870,3865,17
20240306,112900,131630635,3860,3865,3865,3860,5
20240306,112800,131611315,3865,3865,3865,3865,33
20240306,112700,131483770,3860,3870,3870,3860,521
20240306,112600,129467710,3870,3870,3870,3870,0
20240306,112500,129467710,3870,3870,3870,3870,34
20240306,112400,129336130,3860,3860,3860,3860,100
20240306,112300,128950130,3860,3860,3860,3860,5
20240306,112200,128930830,3875,3870,3875,3870,56
20240306,112100,128713930,3875,3870,3875,3870,44
20240306,112000,128543445,3875,3870,3875,3870,36
20240306,111900,128403955,3875,3875,3875,3875,36
20240306,111800,128264455,3880,3875,3880,3875,104
20240306,111700,127860965,3890,3890,3890,3890,0
20240306,111600,127860965,3890,3885,3890,3885,138
20240306,111500,127324400,3890,3860,3890,3860,502
20240306,111400,125378755,3835,3870,3875,3835,1031
20240306,111300,121407725,3875,3875,3875,3875,54
20240306,111200,121198475,3875,3865,3875,3860,1070
20240306,111100,117067175,3880,3880,3880,3880,36
20240306,111000,116927495,3860,3860,3865,3860,561
20240306,110900,114759245,3860,3860,3860,3860,0
20240306,110800,114759245,3860,3865,3870,3860,67
20240306,110700,114500125,3865,3865,3865,3865,4
20240306,110600,114484665,3865,3865,3865,3865,1
20240306,110500,114480800,3865,3865,3865,3865,55
20240306,110400,114268225,3865,3865,3865,3865,3
20240306,110300,114256630,3865,3870,3870,3865,37
20240306,110200,114113460,3865,3865,3865,3865,0
20240306,110100,114113460,3865,3865,3865,3865,2
20240306,110000,114105730,3870,3870,3870,3865,36
20240306,105900,113966535,3870,3870,3870,3870,6
20240306,105800,113943315,3870,3870,3870,3870,507
20240306,105700,111981225,3870,3875,3875,3870,68
20240306,105600,111717900,3870,3870,3870,3870,0
20240306,105500,111717900,3870,3875,3875,3870,19
20240306,105400,111644310,3875,3870,3875,3870,35
20240306,105300,111508730,3870,3870,3870,3870,0
20240306,105200,111508730,3870,3870,3870,3870,2
20240306,105100,111500990,3880,3875,3880,3875,37
20240306,105000,111357445,3875,3875,3875,3875,33
20240306,104900,111229570,3875,3875,3875,3875,86
20240306,104800,110896320,3870,3870,3870,3870,0
20240306,104700,110896320,3870,3870,3870,3870,0
20240306,104600,110896320,3870,3870,3875,3870,142
20240306,104500,110346610,3870,3870,3870,3870,0
20240306,104400,110346610,3870,3870,3870,3870,34
20240306,104300,110215030,3870,3870,3870,3870,4
20240306,104200,110199550,3865,3865,3865,3865,2
20240306,104100,110191820,3865,3865,3865,3865,3
20240306,104000,110180225,3875,3875,3880,3875,76
20240306,103900,109885700,3875,3875,3875,3875,2
20240306,103800,109877950,3875,3875,3875,3875,0
20240306,103700,109877950,3875,3875,3875,3875,37
20240306,103600,109734575,3850,3860,3860,3850,265
20240306,103500,108712725,3875,3875,3875,3875,35
20240306,103400,108577100,3875,3875,3875,3875,0
20240306,103300,108577100,3875,3875,3875,3875,0
20240306,103200,108577100,3875,3880,3880,3875,40
20240306,103100,108421905,3865,3885,3885,3865,91
20240306,103000,108070150,3865,3880,3885,3865,226
20240306,102900,107195870,3885,3885,3885,3885,33
20240306,102800,107067665,3885,3885,3890,3865,947
20240306,102700,103391795,3890,3890,3890,3890,0
20240306,102600,103391795,3890,3890,3890,3890,36
20240306,102500,103251755,3895,3905,3905,3865,835
20240306,102400,100018160,3915,3885,3915,3845,2346
20240306,102300,90921530,3885,3885,3885,3885,0
20240306,102200,90921530,3885,3880,3885,3880,4
20240306,102100,90906005,3880,3885,3885,3880,42
20240306,102000,90742845,3880,3880,3885,3880,64
20240306,101900,90494245,3875,3870,3875,3870,51
20240306,101800,90296780,3870,3870,3870,3870,44
20240306,101700,90126500,3865,3865,3865,3865,0
20240306,101600,90126500,3865,3865,3865,3865,3
20240306,101500,90114905,3870,3865,3870,3860,90
20240306,101400,89767035,3865,3865,3865,3865,748
20240306,101300,86876015,3870,3870,3870,3865,26
20240306,101200,86775420,3870,3870,3870,3870,39
20240306,101100,86624490,3870,3870,3870,3870,4
20240306,101000,86609010,3875,3875,3875,3875,75
20240306,100900,86318385,3860,3860,3860,3860,483
20240306,100800,84454005,3880,3880,3880,3880,1
20240306,100700,84450125,3880,3880,3880,3880,32
20240306,100600,84325965,3860,3865,3865,3860,199
20240306,100500,83557750,3860,3860,3860,3860,39
20240306,100400,83407210,3865,3880,3885,3865,378
20240306,100300,81942355,3880,3880,3880,3880,0
20240306,100200,81942355,3880,3880,3880,3880,20
20240306,100100,81864755,3885,3880,3885,3880,36
20240306,100000,81724905,3885,3885,3885,3885,49
20240306,095900,81534540,3895,3895,3895,3895,16
20240306,095800,81472220,3895,3895,3895,3890,555
20240306,095700,79310505,3890,3895,3895,3865,27
20240306,095600,79205470,3890,3885,3895,3885,55
20240306,095500,78991345,3890,3890,3890,3885,18
20240306,095400,78921335,3890,3890,3890,3885,25
20240306,095300,78824125,3890,3885,3890,3885,53
20240306,095200,78618180,3885,3895,3895,3885,24
20240306,095100,78524860,3895,3900,3900,3880,103
20240306,095000,78124030,3900,3855,3900,3855,3190
20240306,094900,65808855,3860,3855,3860,3855,130
20240306,094800,65307075,3860,3855,3860,3855,34
20240306,094700,65175860,3860,3855,3860,3855,44
20240306,094600,65006025,3850,3850,3860,3850,28
20240306,094500,64897980,3850,3855,3860,3850,26
20240306,094400,64797680,3850,3855,3855,3850,57
20240306,094300,64577950,3855,3855,3860,3850,340
20240306,094200,63266545,3855,3855,3855,3850,27
20240306,094100,63162475,3855,3855,3855,3850,19
20240306,094000,63089240,3855,3850,3855,3850,35
20240306,093900,62954410,3850,3850,3850,3845,30
20240306,093800,62838935,3850,3845,3855,3845,219
20240306,093700,61996745,3855,3855,3855,3845,323
20240306,093600,60754560,3855,3850,3860,3850,571
20240306,093500,58552240,3850,3855,3855,3850,555
20240306,093400,56415485,3855,3845,3860,3845,603
20240306,093300,54091110,3850,3850,3850,3850,25
20240306,093200,53994860,3845,3855,3855,3845,871
20240306,093100,50642175,3850,3850,3850,3845,3595
20240306,093000,36802230,3850,3845,3850,3845,56
20240306,092900,36586870,3835,3845,3850,3835,473
20240306,092800,34770610,3845,3830,3850,3825,133
20240306,092700,34260485,3845,3835,3845,3825,297
20240306,092600,33121870,3830,3830,3830,3825,54
20240306,092500,32915060,3830,3830,3835,3830,29
20240306,092400,32803900,3830,3830,3830,3825,28
20240306,092300,32696680,3830,3830,3830,3825,33
20240306,092200,32570335,3825,3840,3840,3825,115
20240306,092100,32129835,3840,3850,3850,3820,1557
20240306,092000,26179460,3840,3845,3850,3840,320
20240306,091900,24949280,3845,3850,3850,3845,301
20240306,091800,23791200,3845,3845,3845,3830,1401
20240306,091700,18419930,3840,3845,3845,3840,105
20240306,091600,18016270,3845,3840,3845,3840,15
20240306,091500,17958630,3845,3830,3845,3830,71
20240306,091400,17686480,3835,3825,3835,3825,508
20240306,091300,15740825,3825,3825,3825,3825,53
20240306,091200,15538100,3825,3830,3830,3825,531
20240306,091100,13506995,3830,3830,3830,3830,14
20240306,091000,13453375,3830,3835,3835,3830,145
20240306,090900,12897790,3835,3835,3835,3835,2
20240306,090800,12890120,3835,3830,3835,3830,140
20240306,090700,12353895,3830,3830,3830,3825,816
20240306,090600,9230510,3830,3830,3830,3830,1
20240306,090500,9226680,3820,3825,3825,3820,322
20240306,090400,7996635,3820,3825,3825,3820,68
20240306,090300,7736700,3820,3820,3820,3820,0
20240306,090200,7736700,3820,3840,3850,3820,1159
20240306,090100,3287900,3850,3850,3850,3850,1
20240306,090000,3284050,3850,3850,3850,3850,853