KissMeData/033320/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191500,1545370380,4750,4750,4750,4750,2846
20240306,191400,1545370380,4750,4750,4750,4750,0
20240306,191300,1545370380,4750,4750,4750,4750,0
20240306,191200,1545370380,4750,4750,4750,4750,0
20240306,191100,1545370380,4750,4750,4750,4750,0
20240306,191000,1545370380,4750,4750,4750,4750,0
20240306,190900,1545370380,4750,4750,4750,4750,0
20240306,190800,1545370380,4750,4750,4750,4750,0
20240306,190700,1545370380,4750,4750,4750,4750,0
20240306,190600,1545370380,4750,4750,4750,4750,0
20240306,190500,1545370380,4750,4750,4750,4750,0
20240306,190400,1545370380,4750,4750,4750,4750,0
20240306,190300,1545370380,4750,4750,4750,4750,0
20240306,190200,1545370380,4750,4750,4750,4750,0
20240306,190100,1545370380,4750,4750,4750,4750,0
20240306,190000,1545370380,4750,4750,4750,4750,0
20240306,185900,1545370380,4750,4750,4750,4750,0
20240306,185800,1545370380,4750,4750,4750,4750,0
20240306,185700,1545370380,4750,4750,4750,4750,0
20240306,185600,1545370380,4750,4750,4750,4750,0
20240306,185500,1545370380,4750,4750,4750,4750,0
20240306,185400,1545370380,4750,4750,4750,4750,0
20240306,185300,1545370380,4750,4750,4750,4750,0
20240306,185200,1545370380,4750,4750,4750,4750,0
20240306,185100,1545370380,4750,4750,4750,4750,0
20240306,185000,1545370380,4750,4750,4750,4750,0
20240306,184900,1545370380,4750,4750,4750,4750,0
20240306,184800,1545370380,4750,4750,4750,4750,0
20240306,184700,1545370380,4750,4750,4750,4750,0
20240306,184600,1545370380,4750,4750,4750,4750,0
20240306,184500,1545370380,4750,4750,4750,4750,2846
20240306,184400,1545370380,4750,4750,4750,4750,0
20240306,184300,1545370380,4750,4750,4750,4750,0
20240306,184200,1545370380,4750,4750,4750,4750,0
20240306,184100,1545370380,4750,4750,4750,4750,0
20240306,184000,1545370380,4750,4750,4750,4750,0
20240306,183900,1545370380,4750,4750,4750,4750,0
20240306,183800,1545370380,4750,4750,4750,4750,0
20240306,183700,1545370380,4750,4750,4750,4750,0
20240306,183600,1545370380,4750,4750,4750,4750,0
20240306,183500,1545370380,4750,4750,4750,4750,0
20240306,183400,1545370380,4750,4750,4750,4750,0
20240306,183300,1545370380,4750,4750,4750,4750,0
20240306,183200,1545370380,4750,4750,4750,4750,0
20240306,183100,1545370380,4750,4750,4750,4750,0
20240306,183000,1545370380,4750,4750,4750,4750,0
20240306,182900,1545370380,4750,4750,4750,4750,0
20240306,182800,1545370380,4750,4750,4750,4750,0
20240306,182700,1545370380,4750,4750,4750,4750,0
20240306,182600,1545370380,4750,4750,4750,4750,0
20240306,182500,1545370380,4750,4750,4750,4750,0
20240306,182400,1545370380,4750,4750,4750,4750,0
20240306,182300,1545370380,4750,4750,4750,4750,0
20240306,182200,1545370380,4750,4750,4750,4750,0
20240306,182100,1545370380,4750,4750,4750,4750,0
20240306,182000,1545370380,4750,4750,4750,4750,0
20240306,181900,1545370380,4750,4750,4750,4750,0
20240306,181800,1545370380,4750,4750,4750,4750,0
20240306,181700,1545370380,4750,4750,4750,4750,0
20240306,181600,1545370380,4750,4750,4750,4750,0
20240306,181500,1545370380,4750,4750,4750,4750,2846
20240306,181400,1545370380,4750,4750,4750,4750,0
20240306,181300,1545370380,4750,4750,4750,4750,0
20240306,181200,1545370380,4750,4750,4750,4750,0
20240306,181100,1545370380,4750,4750,4750,4750,0
20240306,181000,1545370380,4750,4750,4750,4750,0
20240306,180900,1545370380,4750,4750,4750,4750,0
20240306,180800,1545370380,4750,4750,4750,4750,0
20240306,180700,1545370380,4750,4750,4750,4750,0
20240306,180600,1545370380,4750,4750,4750,4750,0
20240306,180500,1545370380,4750,4750,4750,4750,0
20240306,180400,1545370380,4750,4750,4750,4750,0
20240306,180300,1545370380,4750,4750,4750,4750,0
20240306,180200,1545370380,4750,4750,4750,4750,0
20240306,180100,1545370380,4750,4750,4750,4750,0
20240306,180000,1545370380,4750,4750,4750,4750,0
20240306,175900,1545370380,4750,4750,4750,4750,0
20240306,175800,1545370380,4750,4750,4750,4750,0
20240306,175700,1545370380,4750,4750,4750,4750,0
20240306,175600,1545370380,4750,4750,4750,4750,0
20240306,175500,1545370380,4750,4750,4750,4750,0
20240306,175400,1545370380,4750,4750,4750,4750,0
20240306,175300,1545370380,4750,4750,4750,4750,0
20240306,175200,1545370380,4750,4750,4750,4750,0
20240306,175100,1545370380,4750,4750,4750,4750,0
20240306,175000,1545370380,4750,4750,4750,4750,0
20240306,174900,1545370380,4750,4750,4750,4750,0
20240306,174800,1545370380,4750,4750,4750,4750,0
20240306,174700,1545370380,4750,4750,4750,4750,0
20240306,174600,1545370380,4750,4750,4750,4750,0
20240306,174500,1545370380,4750,4750,4750,4750,2846
20240306,174400,1545370380,4750,4750,4750,4750,0
20240306,174300,1545370380,4750,4750,4750,4750,0
20240306,174200,1545370380,4750,4750,4750,4750,0
20240306,174100,1545370380,4750,4750,4750,4750,0
20240306,174000,1545370380,4750,4750,4750,4750,0
20240306,173900,1545370380,4750,4750,4750,4750,0
20240306,173800,1545370380,4750,4750,4750,4750,0
20240306,173700,1545370380,4750,4750,4750,4750,0
20240306,173600,1545370380,4750,4750,4750,4750,0
20240306,173500,1545370380,4750,4750,4750,4750,0
20240306,173400,1545370380,4750,4750,4750,4750,0
20240306,173300,1545370380,4750,4750,4750,4750,0
20240306,173200,1545370380,4750,4750,4750,4750,0
20240306,173100,1545370380,4750,4750,4750,4750,0
20240306,173000,1545370380,4750,4750,4750,4750,0
20240306,172900,1545370380,4750,4750,4750,4750,0
20240306,172800,1545370380,4750,4750,4750,4750,0
20240306,172700,1545370380,4750,4750,4750,4750,0
20240306,172600,1545370380,4750,4750,4750,4750,0
20240306,172500,1545370380,4750,4750,4750,4750,0
20240306,172400,1545370380,4750,4750,4750,4750,0
20240306,172300,1545370380,4750,4750,4750,4750,0
20240306,172200,1545370380,4750,4750,4750,4750,0
20240306,172100,1545370380,4750,4750,4750,4750,0
20240306,172000,1545370380,4750,4750,4750,4750,0
20240306,171900,1545370380,4750,4750,4750,4750,0
20240306,171800,1545370380,4750,4750,4750,4750,0
20240306,171700,1545370380,4750,4750,4750,4750,0
20240306,171600,1545370380,4750,4750,4750,4750,0
20240306,171500,1545370380,4750,4750,4750,4750,2846
20240306,171400,1545370380,4750,4750,4750,4750,0
20240306,171300,1545370380,4750,4750,4750,4750,0
20240306,171200,1545370380,4750,4750,4750,4750,0
20240306,171100,1545370380,4750,4750,4750,4750,0
20240306,171000,1545370380,4750,4750,4750,4750,0
20240306,170900,1545370380,4750,4750,4750,4750,0
20240306,170800,1545370380,4750,4750,4750,4750,0
20240306,170700,1545370380,4750,4750,4750,4750,0
20240306,170600,1545370380,4750,4750,4750,4750,0
20240306,170500,1545370380,4750,4750,4750,4750,0
20240306,170400,1545370380,4750,4750,4750,4750,0
20240306,170300,1545370380,4750,4750,4750,4750,0
20240306,170200,1545370380,4750,4750,4750,4750,0
20240306,170100,1545370380,4750,4750,4750,4750,0
20240306,170000,1545370380,4750,4750,4750,4750,0
20240306,165900,1545370380,4750,4750,4750,4750,0
20240306,165800,1545370380,4750,4750,4750,4750,0
20240306,165700,1545370380,4750,4750,4750,4750,0
20240306,165600,1545370380,4750,4750,4750,4750,0
20240306,165500,1545370380,4750,4750,4750,4750,0
20240306,165400,1545370380,4750,4750,4750,4750,0
20240306,165300,1545370380,4750,4750,4750,4750,0
20240306,165200,1545370380,4750,4750,4750,4750,0
20240306,165100,1545370380,4750,4750,4750,4750,0
20240306,165000,1545370380,4750,4750,4750,4750,0
20240306,164900,1545370380,4750,4750,4750,4750,0
20240306,164800,1545370380,4750,4750,4750,4750,0
20240306,164700,1545370380,4750,4750,4750,4750,0
20240306,164600,1545370380,4750,4750,4750,4750,0
20240306,164500,1545370380,4750,4750,4750,4750,2846
20240306,164400,1545370380,4750,4750,4750,4750,0
20240306,164300,1545370380,4750,4750,4750,4750,0
20240306,164200,1545370380,4750,4750,4750,4750,0
20240306,164100,1545370380,4750,4750,4750,4750,0
20240306,164000,1545370380,4750,4750,4750,4750,0
20240306,163900,1545370380,4750,4750,4750,4750,0
20240306,163800,1545370380,4750,4750,4750,4750,0
20240306,163700,1545370380,4750,4750,4750,4750,0
20240306,163600,1545370380,4750,4750,4750,4750,0
20240306,163500,1545370380,4750,4750,4750,4750,0
20240306,163400,1545370380,4750,4750,4750,4750,0
20240306,163300,1545370380,4750,4750,4750,4750,0
20240306,163200,1545370380,4750,4750,4750,4750,0
20240306,163100,1545370380,4750,4750,4750,4750,0
20240306,163000,1545370380,4750,4750,4750,4750,0
20240306,162900,1545370380,4750,4750,4750,4750,0
20240306,162800,1545370380,4750,4750,4750,4750,0
20240306,162700,1545370380,4750,4750,4750,4750,0
20240306,162600,1545370380,4750,4750,4750,4750,0
20240306,162500,1545370380,4750,4750,4750,4750,0
20240306,162400,1545370380,4750,4750,4750,4750,0
20240306,162300,1545370380,4750,4750,4750,4750,0
20240306,162200,1545370380,4750,4750,4750,4750,0
20240306,162100,1545370380,4750,4750,4750,4750,0
20240306,162000,1545370380,4750,4750,4750,4750,0
20240306,161900,1545370380,4750,4750,4750,4750,0
20240306,161800,1545370380,4750,4750,4750,4750,0
20240306,161700,1545370380,4750,4750,4750,4750,0
20240306,161600,1545370380,4750,4750,4750,4750,0
20240306,161500,1545370380,4750,4750,4750,4750,2846
20240306,161400,1545370380,4750,4750,4750,4750,0
20240306,161300,1545370380,4750,4750,4750,4750,0
20240306,161200,1545370380,4750,4750,4750,4750,0
20240306,161100,1545370380,4750,4750,4750,4750,0
20240306,161000,1545370380,4750,4750,4750,4750,0
20240306,160900,1545370380,4750,4750,4750,4750,0
20240306,160800,1545370380,4750,4750,4750,4750,0
20240306,160700,1545370380,4750,4750,4750,4750,0
20240306,160600,1545370380,4750,4750,4750,4750,0
20240306,160500,1545370380,4750,4750,4750,4750,0
20240306,160400,1545370380,4750,4750,4750,4750,0
20240306,160300,1545370380,4750,4750,4750,4750,0
20240306,160200,1545370380,4750,4750,4750,4750,0
20240306,160100,1545370380,4750,4750,4750,4750,0
20240306,160000,1545370380,4750,4750,4750,4750,0
20240306,155900,1545370380,4750,4750,4750,4750,0
20240306,155800,1545370380,4750,4750,4750,4750,0
20240306,155700,1545370380,4750,4750,4750,4750,0
20240306,155600,1545370380,4750,4750,4750,4750,0
20240306,155500,1545370380,4750,4750,4750,4750,0
20240306,155400,1545370380,4750,4750,4750,4750,0
20240306,155300,1545370380,4750,4750,4750,4750,0
20240306,155200,1545370380,4750,4750,4750,4750,0
20240306,155100,1545370380,4750,4750,4750,4750,0
20240306,155000,1545370380,4750,4750,4750,4750,0
20240306,154900,1545370380,4750,4750,4750,4750,0
20240306,154800,1545370380,4750,4750,4750,4750,0
20240306,154700,1545370380,4750,4750,4750,4750,0
20240306,154600,1545370380,4750,4750,4750,4750,0
20240306,154500,1545370380,4750,4750,4750,4750,2846
20240306,154400,1545370380,4750,4750,4750,4750,0
20240306,154300,1545370380,4750,4750,4750,4750,0
20240306,154200,1545370380,4750,4750,4750,4750,0
20240306,154100,1545370380,4750,4750,4750,4750,0
20240306,154000,1545370380,4750,4750,4750,4750,0
20240306,153900,1545370380,4750,4750,4750,4750,0
20240306,153800,1545370380,4750,4750,4750,4750,0
20240306,153700,1545370380,4750,4750,4750,4750,0
20240306,153600,1545370380,4750,4750,4750,4750,0
20240306,153500,1545370380,4750,4750,4750,4750,0
20240306,153400,1545370380,4750,4750,4750,4750,0
20240306,153300,1545370380,4750,4750,4750,4750,0
20240306,153200,1545370380,4750,4750,4750,4750,0
20240306,153100,1545370380,4750,4750,4750,4750,0
20240306,153000,1545370380,4750,4750,4750,4750,2846
20240306,152900,1531851880,4750,4750,4750,4750,0
20240306,152800,1531851880,4750,4750,4750,4750,0
20240306,152700,1531851880,4750,4750,4750,4750,0
20240306,152600,1531851880,4750,4750,4750,4750,0
20240306,152500,1531851880,4750,4750,4750,4750,0
20240306,152400,1531851880,4750,4750,4750,4750,0
20240306,152300,1531851880,4750,4750,4750,4750,0
20240306,152200,1531851880,4750,4750,4750,4750,0
20240306,152100,1531851880,4750,4750,4750,4750,0
20240306,152000,1531851880,4750,4750,4750,4750,0
20240306,151900,1531851880,4750,4750,4750,4740,422
20240306,151800,1529847630,4750,4755,4755,4745,206
20240306,151700,1528869830,4740,4755,4755,4740,965
20240306,151600,1524285560,4755,4740,4755,4740,1880
20240306,151500,1515362770,4740,4735,4740,4735,161
20240306,151400,1514599725,4735,4735,4735,4735,1215
20240306,151300,1508846700,4735,4735,4735,4735,102
20240306,151200,1508363730,4735,4730,4735,4730,119
20240306,151100,1507800855,4730,4735,4735,4730,101
20240306,151000,1507322680,4725,4735,4735,4725,11
20240306,150900,1507270625,4725,4735,4735,4725,1178
20240306,150800,1501700695,4735,4735,4735,4735,0
20240306,150700,1501700695,4735,4735,4735,4735,250
20240306,150600,1500516945,4735,4730,4735,4730,503
20240306,150500,1498137330,4725,4725,4725,4725,668
20240306,150400,1494981030,4725,4725,4725,4725,1
20240306,150300,1494976305,4720,4720,4720,4720,382
20240306,150200,1493173265,4720,4720,4720,4720,254
20240306,150100,1491974385,4720,4725,4725,4720,3935
20240306,150000,1473392045,4725,4725,4725,4725,156
20240306,145900,1472654945,4730,4730,4730,4730,596
20240306,145800,1469835865,4730,4735,4735,4730,18
20240306,145700,1469750650,4735,4735,4735,4735,0
20240306,145600,1469750650,4735,4735,4735,4735,90
20240306,145500,1469324500,4735,4735,4735,4735,0
20240306,145400,1469324500,4735,4730,4735,4730,427
20240306,145300,1467304245,4725,4725,4725,4725,2
20240306,145200,1467294795,4725,4730,4730,4725,271
20240306,145100,1466014165,4730,4730,4730,4730,101
20240306,145000,1465536435,4730,4730,4735,4730,62
20240306,144900,1465243170,4735,4735,4735,4735,5
20240306,144800,1465219495,4735,4740,4740,4730,782
20240306,144700,1461520220,4735,4735,4740,4735,189
20240306,144600,1460625195,4735,4730,4735,4730,252
20240306,144500,1459432750,4730,4730,4730,4730,375
20240306,144400,1457659000,4730,4730,4730,4730,0
20240306,144300,1457659000,4730,4730,4730,4730,27
20240306,144200,1457531290,4730,4730,4730,4730,210
20240306,144100,1456537990,4730,4735,4735,4730,653
20240306,144000,1453449255,4735,4730,4735,4730,258
20240306,143900,1452228395,4735,4735,4735,4735,4
20240306,143800,1452209455,4735,4735,4740,4735,274
20240306,143700,1450911650,4735,4735,4735,4735,10
20240306,143600,1450864300,4735,4740,4740,4735,31
20240306,143500,1450717490,4740,4735,4740,4735,41
20240306,143400,1450523325,4730,4730,4730,4730,343
20240306,143300,1448900935,4730,4730,4730,4730,21
20240306,143200,1448801605,4730,4730,4730,4730,18
20240306,143100,1448716465,4730,4730,4730,4730,7
20240306,143000,1448683355,4730,4730,4730,4730,11
20240306,142900,1448631325,4735,4735,4735,4735,96
20240306,142800,1448176765,4735,4735,4735,4735,0
20240306,142700,1448176765,4735,4735,4735,4735,11
20240306,142600,1448124680,4720,4725,4725,4720,600
20240306,142500,1445292165,4720,4720,4720,4720,0
20240306,142400,1445292165,4720,4720,4725,4720,1570
20240306,142300,1437881740,4725,4735,4735,4725,1033
20240306,142200,1433000445,4730,4730,4730,4730,0
20240306,142100,1433000445,4730,4730,4730,4730,501
20240306,142000,1430630715,4735,4735,4735,4735,26
20240306,141900,1430507605,4735,4730,4735,4730,75
20240306,141800,1430152820,4730,4730,4730,4730,0
20240306,141700,1430152820,4730,4730,4730,4730,32
20240306,141600,1430001460,4730,4730,4730,4720,801
20240306,141500,1426217220,4735,4735,4735,4735,0
20240306,141400,1426217220,4735,4735,4735,4735,171
20240306,141300,1425407535,4735,4735,4735,4735,0
20240306,141200,1425407535,4735,4735,4735,4735,0
20240306,141100,1425407535,4735,4730,4735,4730,134
20240306,141000,1424773545,4730,4735,4735,4730,54
20240306,140900,1424518035,4725,4725,4725,4725,0
20240306,140800,1424518035,4725,4725,4725,4725,0
20240306,140700,1424518035,4725,4720,4725,4720,53
20240306,140600,1424267635,4725,4720,4735,4720,225
20240306,140500,1423205500,4725,4725,4725,4725,10
20240306,140400,1423158250,4725,4720,4735,4720,101
20240306,140300,1422681410,4720,4720,4720,4715,558
20240306,140200,1420047830,4720,4720,4720,4720,280
20240306,140100,1418726230,4720,4720,4720,4720,33
20240306,140000,1418570470,4720,4720,4720,4720,0
20240306,135900,1418570470,4720,4720,4720,4720,126
20240306,135800,1417975750,4720,4720,4720,4720,460
20240306,135700,1415804550,4715,4715,4715,4715,1305
20240306,135600,1409651475,4715,4715,4715,4715,2277
20240306,135500,1398915420,4720,4725,4725,4720,4523
20240306,135400,1377560060,4730,4730,4730,4730,943
20240306,135300,1373099670,4730,4730,4730,4725,1346
20240306,135200,1366735130,4730,4730,4730,4730,0
20240306,135100,1366735130,4730,4730,4730,4730,535
20240306,135000,1364204580,4725,4730,4730,4725,884
20240306,134900,1360026405,4725,4725,4725,4725,0
20240306,134800,1360026405,4725,4725,4725,4725,0
20240306,134700,1360026405,4725,4725,4725,4725,0
20240306,134600,1360026405,4725,4725,4725,4725,0
20240306,134500,1360026405,4725,4740,4740,4725,502
20240306,134400,1357646955,4740,4740,4740,4740,134
20240306,134300,1357011795,4730,4730,4730,4730,28
20240306,134200,1356879355,4730,4730,4730,4730,144
20240306,134100,1356198235,4730,4725,4730,4725,486
20240306,134000,1353901785,4730,4730,4730,4730,11
20240306,133900,1353849755,4730,4730,4730,4730,0
20240306,133800,1353849755,4730,4730,4730,4730,200
20240306,133700,1352903755,4745,4745,4745,4745,6
20240306,133600,1352875285,4745,4745,4745,4745,1
20240306,133500,1352870540,4720,4720,4720,4720,200
20240306,133400,1351926540,4720,4720,4720,4720,0
20240306,133300,1351926540,4720,4730,4745,4720,1088
20240306,133200,1346787350,4745,4735,4745,4735,400
20240306,133100,1344890820,4725,4725,4730,4725,136
20240306,133000,1344248215,4720,4740,4740,4720,6380
20240306,132900,1314064905,4750,4750,4750,4750,26
20240306,132800,1313941405,4740,4750,4750,4740,1278
20240306,132700,1307883490,4750,4750,4750,4750,500
20240306,132600,1305508490,4740,4750,4750,4740,650
20240306,132500,1302426490,4740,4740,4740,4740,177
20240306,132400,1301587510,4740,4740,4740,4740,153
20240306,132300,1300862290,4740,4740,4740,4740,84
20240306,132200,1300464130,4740,4740,4740,4740,10
20240306,132100,1300416730,4740,4740,4740,4740,252
20240306,132000,1299222250,4740,4740,4740,4740,13
20240306,131900,1299160630,4740,4740,4740,4740,0
20240306,131800,1299160630,4740,4745,4745,4740,533
20240306,131700,1296631710,4745,4745,4745,4745,103
20240306,131600,1296142975,4735,4735,4735,4735,0
20240306,131500,1296142975,4735,4735,4735,4735,65
20240306,131400,1295835200,4735,4745,4745,4735,93
20240306,131300,1295393925,4745,4730,4745,4730,8
20240306,131200,1295356070,4745,4730,4745,4730,213
20240306,131100,1294348415,4730,4735,4735,4730,50
20240306,131000,1294111705,4735,4735,4735,4735,0
20240306,130900,1294111705,4735,4735,4735,4735,0
20240306,130800,1294111705,4735,4740,4740,4735,1035
20240306,130700,1289210975,4745,4745,4745,4745,1
20240306,130600,1289206230,4735,4730,4735,4730,1001
20240306,130500,1284469000,4730,4740,4750,4730,6229
20240306,130400,1254979750,4740,4740,4740,4740,0
20240306,130300,1254979750,4740,4740,4740,4740,7
20240306,130200,1254946570,4740,4740,4740,4740,10
20240306,130100,1254899170,4750,4740,4750,4740,200
20240306,130000,1253950170,4740,4740,4740,4740,84
20240306,125900,1253552010,4745,4745,4745,4735,205
20240306,125800,1252579885,4745,4745,4745,4745,5
20240306,125700,1252556160,4745,4735,4755,4735,1291
20240306,125600,1246441185,4760,4740,4760,4740,2251
20240306,125500,1235771045,4740,4740,4740,4740,1118
20240306,125400,1230471725,4740,4740,4740,4740,679
20240306,125300,1227253265,4740,4740,4740,4740,138
20240306,125200,1226599145,4735,4735,4735,4735,198
20240306,125100,1225661615,4735,4735,4735,4735,2
20240306,125000,1225652145,4730,4725,4730,4725,1055
20240306,124900,1220664495,4725,4725,4725,4725,0
20240306,124800,1220664495,4725,4725,4725,4725,725
20240306,124700,1217238870,4725,4725,4725,4725,482
20240306,124600,1214961420,4730,4730,4730,4730,558
20240306,124500,1212322080,4735,4735,4735,4735,50
20240306,124400,1212085330,4730,4725,4730,4725,10
20240306,124300,1212038035,4730,4730,4730,4725,1479
20240306,124200,1205045520,4730,4730,4735,4730,1040
20240306,124100,1200125490,4730,4735,4735,4730,2451
20240306,124000,1188530260,4735,4745,4745,4735,6769
20240306,123900,1156448495,4745,4745,4745,4745,0
20240306,123800,1156448495,4745,4745,4745,4745,0
20240306,123700,1156448495,4745,4750,4750,4745,1108
20240306,123600,1151190495,4745,4745,4745,4745,155
20240306,123500,1150455020,4765,4765,4765,4745,31639
20240306,123400,999887745,4770,4770,4770,4770,2730
20240306,123300,986865645,4770,4770,4770,4770,3005
20240306,123200,972531795,4770,4770,4770,4770,0
20240306,123100,972531795,4770,4770,4770,4770,0
20240306,123000,972531795,4770,4770,4770,4770,2200
20240306,122900,962037795,4780,4780,4780,4780,10
20240306,122800,961989995,4780,4780,4780,4780,28
20240306,122700,961856155,4770,4770,4770,4770,1
20240306,122600,961851385,4770,4770,4770,4770,91
20240306,122500,961417315,4770,4770,4770,4770,2911
20240306,122400,947531845,4775,4775,4775,4775,0
20240306,122300,947531845,4775,4775,4775,4775,10
20240306,122200,947484095,4775,4775,4775,4775,5
20240306,122100,947460220,4775,4775,4775,4775,25
20240306,122000,947340845,4780,4770,4780,4770,230
20240306,121900,946243645,4780,4780,4780,4770,246
20240306,121800,945069975,4780,4780,4780,4780,10
20240306,121700,945022175,4775,4775,4775,4775,53
20240306,121600,944769100,4775,4775,4775,4775,0
20240306,121500,944769100,4775,4780,4780,4775,544
20240306,121400,942169500,4775,4775,4775,4775,100
20240306,121300,941692000,4770,4770,4770,4770,0
20240306,121200,941692000,4770,4770,4770,4770,0
20240306,121100,941692000,4770,4785,4785,4770,227
20240306,121000,940609025,4780,4780,4780,4780,0
20240306,120900,940609025,4780,4775,4780,4775,1041
20240306,120800,935635100,4780,4780,4780,4780,0
20240306,120700,935635100,4780,4780,4780,4780,51
20240306,120600,935391320,4770,4780,4780,4770,778
20240306,120500,931676500,4775,4775,4775,4775,1
20240306,120400,931671725,4775,4775,4775,4775,50
20240306,120300,931432975,4780,4780,4780,4780,0
20240306,120200,931432975,4780,4780,4780,4780,10
20240306,120100,931385175,4780,4780,4780,4780,10
20240306,120000,931337375,4775,4775,4775,4775,102
20240306,115900,930850325,4775,4770,4775,4770,346
20240306,115800,929198205,4775,4770,4775,4770,1844
20240306,115700,920401775,4770,4770,4775,4770,2372
20240306,115600,909087310,4770,4770,4770,4770,2696
20240306,115500,896227390,4765,4765,4770,4765,1339
20240306,115400,889846600,4765,4765,4765,4765,65
20240306,115300,889536875,4770,4770,4770,4770,2489
20240306,115200,877664345,4770,4770,4770,4770,1
20240306,115100,877659575,4775,4775,4780,4775,2161
20240306,115000,867340695,4775,4780,4780,4775,637
20240306,114900,864298720,4775,4775,4775,4775,1
20240306,114800,864293945,4775,4780,4780,4775,2455
20240306,114700,852559050,4780,4780,4780,4780,1
20240306,114600,852554270,4785,4785,4785,4785,141
20240306,114500,851879585,4790,4780,4790,4780,738
20240306,114400,848351795,4780,4780,4780,4780,20
20240306,114300,848256195,4780,4775,4780,4775,109
20240306,114200,847735670,4775,4780,4780,4775,244
20240306,114100,846570520,4780,4780,4780,4775,260
20240306,114000,845328720,4780,4780,4790,4765,15009
20240306,113900,773745380,4780,4790,4790,4780,980
20240306,113800,769055980,4790,4790,4790,4790,100
20240306,113700,768576980,4790,4780,4790,4780,63
20240306,113600,768275590,4780,4785,4785,4775,4187
20240306,113500,748256865,4785,4785,4785,4785,222
20240306,113400,747194595,4790,4790,4790,4785,998
20240306,113300,742415895,4790,4800,4800,4790,368
20240306,113200,740652695,4800,4795,4800,4795,264
20240306,113100,739386810,4800,4795,4800,4785,1011
20240306,113000,734542635,4800,4805,4805,4800,4212
20240306,112900,714323180,4805,4805,4805,4805,0
20240306,112800,714323180,4805,4805,4805,4805,5004
20240306,112700,690278960,4810,4815,4815,4810,2672
20240306,112600,677426140,4815,4815,4815,4815,80
20240306,112500,677040940,4815,4815,4815,4815,754
20240306,112400,673410430,4815,4815,4815,4815,352
20240306,112300,671715550,4815,4815,4815,4815,90
20240306,112200,671282200,4815,4815,4815,4815,480
20240306,112100,668971000,4825,4825,4825,4825,1
20240306,112000,668966175,4810,4810,4810,4810,0
20240306,111900,668966175,4810,4810,4810,4810,0
20240306,111800,668966175,4810,4810,4810,4810,210
20240306,111700,667956075,4815,4820,4820,4815,2236
20240306,111600,657189160,4825,4825,4825,4825,284
20240306,111500,655818860,4825,4825,4825,4825,10
20240306,111400,655770610,4830,4830,4830,4830,206
20240306,111300,654775630,4830,4830,4830,4830,2
20240306,111200,654765970,4830,4825,4830,4825,20
20240306,111100,654669420,4830,4825,4830,4820,125
20240306,111000,654066720,4820,4830,4830,4820,210
20240306,110900,653054370,4815,4815,4815,4815,679
20240306,110800,649784985,4815,4815,4815,4815,271
20240306,110700,648480120,4810,4815,4815,4810,1516
20240306,110600,641185775,4810,4820,4820,4810,1952
20240306,110500,631789630,4815,4820,4825,4815,671
20240306,110400,628556215,4835,4835,4835,4835,0
20240306,110300,628556215,4835,4835,4835,4835,1
20240306,110200,628551380,4835,4835,4835,4835,6
20240306,110100,628522370,4820,4820,4820,4820,340
20240306,110000,626883570,4830,4830,4830,4830,1
20240306,105900,626878740,4830,4835,4835,4830,31
20240306,105800,626728985,4835,4835,4835,4835,3
20240306,105700,626714480,4835,4835,4835,4810,10388
20240306,105600,576638320,4835,4835,4835,4835,200
20240306,105500,575671320,4830,4830,4830,4830,0
20240306,105400,575671320,4830,4830,4830,4830,0
20240306,105300,575671320,4830,4830,4830,4830,1371
20240306,105200,569049390,4830,4835,4835,4830,310
20240306,105100,567552040,4835,4830,4835,4830,595
20240306,105000,564676215,4835,4835,4835,4835,17
20240306,104900,564594020,4830,4830,4830,4830,3
20240306,104800,564579530,4830,4830,4830,4830,271
20240306,104700,563270600,4845,4845,4845,4845,0
20240306,104600,563270600,4845,4845,4845,4845,0
20240306,104500,563270600,4845,4845,4845,4845,30
20240306,104400,563125250,4830,4835,4835,4830,80
20240306,104300,562738580,4840,4840,4840,4840,1
20240306,104200,562733740,4845,4850,4850,4845,30
20240306,104100,562588345,4845,4835,4845,4835,138
20240306,104000,561920180,4830,4830,4830,4830,534
20240306,103900,559340960,4830,4830,4830,4830,1280
20240306,103800,553158560,4830,4830,4830,4830,183
20240306,103700,552274670,4830,4835,4835,4830,2050
20240306,103600,542368300,4835,4835,4835,4835,100
20240306,103500,541884800,4835,4835,4835,4835,968
20240306,103400,537204520,4840,4855,4855,4840,397
20240306,103300,535282675,4855,4855,4855,4855,0
20240306,103200,535282675,4855,4855,4855,4855,0
20240306,103100,535282675,4855,4855,4855,4840,202
20240306,103000,534303465,4855,4855,4855,4855,6
20240306,102900,534274335,4860,4860,4860,4860,31
20240306,102800,534123675,4865,4840,4865,4840,7
20240306,102700,534089770,4865,4865,4865,4865,0
20240306,102600,534089770,4865,4865,4865,4865,0
20240306,102500,534089770,4865,4865,4865,4865,0
20240306,102400,534089770,4865,4865,4865,4865,0
20240306,102300,534089770,4865,4865,4865,4865,0
20240306,102200,534089770,4865,4865,4865,4865,2
20240306,102100,534080040,4865,4865,4865,4865,11
20240306,102000,534026525,4870,4870,4870,4870,0
20240306,101900,534026525,4870,4870,4870,4870,200
20240306,101800,533052525,4870,4870,4870,4870,2
20240306,101700,533042785,4870,4870,4870,4870,11
20240306,101600,532989215,4830,4850,4850,4830,6514
20240306,101500,501463935,4850,4860,4860,4850,1680
20240306,101400,493309750,4860,4860,4860,4860,0
20240306,101300,493309750,4860,4865,4865,4860,859
20240306,101200,489133955,4870,4870,4870,4870,558
20240306,101100,486416495,4875,4875,4875,4875,100
20240306,101000,485928995,4875,4870,4875,4870,11
20240306,100900,485875395,4870,4870,4870,4870,219
20240306,100800,484808865,4870,4875,4875,4870,1434
20240306,100700,477825065,4870,4875,4875,4870,791
20240306,100600,473971680,4870,4860,4875,4860,1237
20240306,100500,467952365,4855,4855,4855,4855,68
20240306,100400,467622225,4855,4855,4855,4855,0
20240306,100300,467622225,4855,4850,4855,4850,1134
20240306,100200,462122320,4850,4850,4850,4845,1115
20240306,100100,456716980,4855,4855,4855,4855,0
20240306,100000,456716980,4855,4855,4855,4855,1
20240306,095900,456712125,4860,4845,4860,4845,2932
20240306,095800,442495875,4845,4845,4845,4840,159
20240306,095700,441726270,4845,4845,4845,4835,785
20240306,095600,437926815,4845,4840,4845,4835,701
20240306,095500,434535450,4840,4840,4840,4835,328
20240306,095400,432948930,4840,4840,4840,4840,476
20240306,095300,430645090,4845,4840,4845,4840,500
20240306,095200,428225030,4835,4835,4835,4830,326
20240306,095100,426648835,4830,4830,4830,4825,2104
20240306,095000,416486760,4830,4835,4835,4830,2166
20240306,094900,406024965,4835,4835,4835,4835,202
20240306,094800,405048295,4835,4840,4840,4835,1030
20240306,094700,400068240,4840,4840,4840,4835,1055
20240306,094600,394962290,4835,4835,4835,4835,42
20240306,094500,394759220,4835,4835,4835,4830,681
20240306,094400,391466620,4835,4830,4835,4830,88
20240306,094300,391041505,4830,4830,4830,4830,649
20240306,094200,387906835,4830,4830,4830,4825,423
20240306,094100,385863845,4830,4825,4830,4825,37
20240306,094000,385685315,4825,4825,4825,4825,71
20240306,093900,385342740,4825,4830,4830,4825,34
20240306,093800,385178620,4830,4830,4830,4830,17
20240306,093700,385096510,4830,4820,4830,4815,1409
20240306,093600,378310720,4820,4835,4835,4820,489
20240306,093500,375949555,4835,4835,4835,4830,17
20240306,093400,375867395,4835,4835,4835,4835,3
20240306,093300,375852890,4835,4830,4835,4830,2026
20240306,093200,366067300,4830,4830,4835,4825,1207
20240306,093100,360237420,4835,4820,4835,4815,430
20240306,093000,358164355,4825,4835,4835,4815,1416
20240306,092900,351336570,4830,4830,4835,4830,173
20240306,092800,350500265,4835,4820,4835,4820,1520
20240306,092700,343167965,4820,4830,4840,4820,4235
20240306,092600,322697225,4835,4830,4835,4830,231
20240306,092500,321581480,4825,4825,4825,4825,10
20240306,092400,321533230,4825,4830,4830,4820,151
20240306,092300,320805290,4825,4815,4825,4815,39
20240306,092200,320617445,4815,4820,4820,4810,320
20240306,092100,319076630,4815,4815,4820,4810,672
20240306,092000,315843440,4815,4810,4815,4810,828
20240306,091900,311858030,4810,4815,4815,4805,2656
20240306,091800,299084860,4805,4840,4840,4805,6310
20240306,091700,268709215,4815,4825,4825,4815,1785
20240306,091600,260112295,4825,4845,4845,4825,553
20240306,091500,257437555,4825,4825,4825,4825,200
20240306,091400,256472555,4845,4835,4845,4835,880
20240306,091300,252211250,4835,4825,4835,4825,305
20240306,091200,250737595,4830,4810,4830,4810,1249
20240306,091100,244726085,4810,4810,4820,4810,289
20240306,091000,243334930,4810,4835,4835,4810,1210
20240306,090900,237509750,4835,4835,4835,4805,18262
20240306,090800,149570005,4850,4830,4850,4830,648
20240306,090700,146440110,4830,4835,4855,4830,10204
20240306,090600,97139970,4835,4860,4860,4835,2661
20240306,090500,84269580,4855,4865,4865,4855,62
20240306,090400,83968560,4835,4855,4855,4835,2608
20240306,090300,71338980,4850,4850,4850,4840,451
20240306,090200,69152070,4850,4830,4850,4830,2669
20240306,090100,56236320,4840,4855,4855,4830,2223
20240306,090000,45480215,4855,4870,4870,4845,9348