KissMeData/045340/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,192600,272553105,4975,4975,4975,4975,1740
20240313,192500,272553105,4975,4975,4975,4975,0
20240313,192400,272553105,4975,4975,4975,4975,0
20240313,192300,272553105,4975,4975,4975,4975,0
20240313,192200,272553105,4975,4975,4975,4975,0
20240313,192100,272553105,4975,4975,4975,4975,0
20240313,192000,272553105,4975,4975,4975,4975,0
20240313,191900,272553105,4975,4975,4975,4975,0
20240313,191800,272553105,4975,4975,4975,4975,0
20240313,191700,272553105,4975,4975,4975,4975,0
20240313,191600,272553105,4975,4975,4975,4975,0
20240313,191500,272553105,4975,4975,4975,4975,0
20240313,191400,272553105,4975,4975,4975,4975,0
20240313,191300,272553105,4975,4975,4975,4975,0
20240313,191200,272553105,4975,4975,4975,4975,0
20240313,191100,272553105,4975,4975,4975,4975,0
20240313,191000,272553105,4975,4975,4975,4975,0
20240313,190900,272553105,4975,4975,4975,4975,0
20240313,190800,272553105,4975,4975,4975,4975,0
20240313,190700,272553105,4975,4975,4975,4975,0
20240313,190600,272553105,4975,4975,4975,4975,0
20240313,190500,272553105,4975,4975,4975,4975,0
20240313,190400,272553105,4975,4975,4975,4975,0
20240313,190300,272553105,4975,4975,4975,4975,0
20240313,190200,272553105,4975,4975,4975,4975,0
20240313,190100,272553105,4975,4975,4975,4975,0
20240313,190000,272553105,4975,4975,4975,4975,0
20240313,185900,272553105,4975,4975,4975,4975,0
20240313,185800,272553105,4975,4975,4975,4975,0
20240313,185700,272553105,4975,4975,4975,4975,0
20240313,185600,272553105,4975,4975,4975,4975,1740
20240313,185500,272553105,4975,4975,4975,4975,0
20240313,185400,272553105,4975,4975,4975,4975,0
20240313,185300,272553105,4975,4975,4975,4975,0
20240313,185200,272553105,4975,4975,4975,4975,0
20240313,185100,272553105,4975,4975,4975,4975,0
20240313,185000,272553105,4975,4975,4975,4975,0
20240313,184900,272553105,4975,4975,4975,4975,0
20240313,184800,272553105,4975,4975,4975,4975,0
20240313,184700,272553105,4975,4975,4975,4975,0
20240313,184600,272553105,4975,4975,4975,4975,0
20240313,184500,272553105,4975,4975,4975,4975,0
20240313,184400,272553105,4975,4975,4975,4975,0
20240313,184300,272553105,4975,4975,4975,4975,0
20240313,184200,272553105,4975,4975,4975,4975,0
20240313,184100,272553105,4975,4975,4975,4975,0
20240313,184000,272553105,4975,4975,4975,4975,0
20240313,183900,272553105,4975,4975,4975,4975,0
20240313,183800,272553105,4975,4975,4975,4975,0
20240313,183700,272553105,4975,4975,4975,4975,0
20240313,183600,272553105,4975,4975,4975,4975,0
20240313,183500,272553105,4975,4975,4975,4975,0
20240313,183400,272553105,4975,4975,4975,4975,0
20240313,183300,272553105,4975,4975,4975,4975,0
20240313,183200,272553105,4975,4975,4975,4975,0
20240313,183100,272553105,4975,4975,4975,4975,0
20240313,183000,272553105,4975,4975,4975,4975,0
20240313,182900,272553105,4975,4975,4975,4975,0
20240313,182800,272553105,4975,4975,4975,4975,0
20240313,182700,272553105,4975,4975,4975,4975,0
20240313,182600,272553105,4975,4975,4975,4975,1740
20240313,182500,272553105,4975,4975,4975,4975,0
20240313,182400,272553105,4975,4975,4975,4975,0
20240313,182300,272553105,4975,4975,4975,4975,0
20240313,182200,272553105,4975,4975,4975,4975,0
20240313,182100,272553105,4975,4975,4975,4975,0
20240313,182000,272553105,4975,4975,4975,4975,0
20240313,181900,272553105,4975,4975,4975,4975,0
20240313,181800,272553105,4975,4975,4975,4975,0
20240313,181700,272553105,4975,4975,4975,4975,0
20240313,181600,272553105,4975,4975,4975,4975,0
20240313,181500,272553105,4975,4975,4975,4975,0
20240313,181400,272553105,4975,4975,4975,4975,0
20240313,181300,272553105,4975,4975,4975,4975,0
20240313,181200,272553105,4975,4975,4975,4975,0
20240313,181100,272553105,4975,4975,4975,4975,0
20240313,181000,272553105,4975,4975,4975,4975,0
20240313,180900,272553105,4975,4975,4975,4975,0
20240313,180800,272553105,4975,4975,4975,4975,0
20240313,180700,272553105,4975,4975,4975,4975,0
20240313,180600,272553105,4975,4975,4975,4975,0
20240313,180500,272553105,4975,4975,4975,4975,0
20240313,180400,272553105,4975,4975,4975,4975,0
20240313,180300,272553105,4975,4975,4975,4975,0
20240313,180200,272553105,4975,4975,4975,4975,0
20240313,180100,272553105,4975,4975,4975,4975,0
20240313,180000,272553105,4975,4975,4975,4975,0
20240313,175900,272553105,4975,4975,4975,4975,0
20240313,175800,272553105,4975,4975,4975,4975,0
20240313,175700,272553105,4975,4975,4975,4975,0
20240313,175600,272553105,4975,4975,4975,4975,1740
20240313,175500,272553105,4975,4975,4975,4975,0
20240313,175400,272553105,4975,4975,4975,4975,0
20240313,175300,272553105,4975,4975,4975,4975,0
20240313,175200,272553105,4975,4975,4975,4975,0
20240313,175100,272553105,4975,4975,4975,4975,0
20240313,175000,272553105,4975,4975,4975,4975,0
20240313,174900,272553105,4975,4975,4975,4975,0
20240313,174800,272553105,4975,4975,4975,4975,0
20240313,174700,272553105,4975,4975,4975,4975,0
20240313,174600,272553105,4975,4975,4975,4975,0
20240313,174500,272553105,4975,4975,4975,4975,0
20240313,174400,272553105,4975,4975,4975,4975,0
20240313,174300,272553105,4975,4975,4975,4975,0
20240313,174200,272553105,4975,4975,4975,4975,0
20240313,174100,272553105,4975,4975,4975,4975,0
20240313,174000,272553105,4975,4975,4975,4975,0
20240313,173900,272553105,4975,4975,4975,4975,0
20240313,173800,272553105,4975,4975,4975,4975,0
20240313,173700,272553105,4975,4975,4975,4975,0
20240313,173600,272553105,4975,4975,4975,4975,0
20240313,173500,272553105,4975,4975,4975,4975,0
20240313,173400,272553105,4975,4975,4975,4975,0
20240313,173300,272553105,4975,4975,4975,4975,0
20240313,173200,272553105,4975,4975,4975,4975,0
20240313,173100,272553105,4975,4975,4975,4975,0
20240313,173000,272553105,4975,4975,4975,4975,0
20240313,172900,272553105,4975,4975,4975,4975,0
20240313,172800,272553105,4975,4975,4975,4975,0
20240313,172700,272553105,4975,4975,4975,4975,0
20240313,172600,272553105,4975,4975,4975,4975,1740
20240313,172500,272553105,4975,4975,4975,4975,0
20240313,172400,272553105,4975,4975,4975,4975,0
20240313,172300,272553105,4975,4975,4975,4975,0
20240313,172200,272553105,4975,4975,4975,4975,0
20240313,172100,272553105,4975,4975,4975,4975,0
20240313,172000,272553105,4975,4975,4975,4975,0
20240313,171900,272553105,4975,4975,4975,4975,0
20240313,171800,272553105,4975,4975,4975,4975,0
20240313,171700,272553105,4975,4975,4975,4975,0
20240313,171600,272553105,4975,4975,4975,4975,0
20240313,171500,272553105,4975,4975,4975,4975,0
20240313,171400,272553105,4975,4975,4975,4975,0
20240313,171300,272553105,4975,4975,4975,4975,0
20240313,171200,272553105,4975,4975,4975,4975,0
20240313,171100,272553105,4975,4975,4975,4975,0
20240313,171000,272553105,4975,4975,4975,4975,0
20240313,170900,272553105,4975,4975,4975,4975,0
20240313,170800,272553105,4975,4975,4975,4975,0
20240313,170700,272553105,4975,4975,4975,4975,0
20240313,170600,272553105,4975,4975,4975,4975,0
20240313,170500,272553105,4975,4975,4975,4975,0
20240313,170400,272553105,4975,4975,4975,4975,0
20240313,170300,272553105,4975,4975,4975,4975,0
20240313,170200,272553105,4975,4975,4975,4975,0
20240313,170100,272553105,4975,4975,4975,4975,0
20240313,170000,272553105,4975,4975,4975,4975,0
20240313,165900,272553105,4975,4975,4975,4975,0
20240313,165800,272553105,4975,4975,4975,4975,0
20240313,165700,272553105,4975,4975,4975,4975,0
20240313,165600,272553105,4975,4975,4975,4975,1740
20240313,165500,272553105,4975,4975,4975,4975,0
20240313,165400,272553105,4975,4975,4975,4975,0
20240313,165300,272553105,4975,4975,4975,4975,0
20240313,165200,272553105,4975,4975,4975,4975,0
20240313,165100,272553105,4975,4975,4975,4975,0
20240313,165000,272553105,4975,4975,4975,4975,0
20240313,164900,272553105,4975,4975,4975,4975,0
20240313,164800,272553105,4975,4975,4975,4975,0
20240313,164700,272553105,4975,4975,4975,4975,0
20240313,164600,272553105,4975,4975,4975,4975,0
20240313,164500,272553105,4975,4975,4975,4975,0
20240313,164400,272553105,4975,4975,4975,4975,0
20240313,164300,272553105,4975,4975,4975,4975,0
20240313,164200,272553105,4975,4975,4975,4975,0
20240313,164100,272553105,4975,4975,4975,4975,0
20240313,164000,272553105,4975,4975,4975,4975,0
20240313,163900,272553105,4975,4975,4975,4975,0
20240313,163800,272553105,4975,4975,4975,4975,0
20240313,163700,272553105,4975,4975,4975,4975,0
20240313,163600,272553105,4975,4975,4975,4975,0
20240313,163500,272553105,4975,4975,4975,4975,0
20240313,163400,272553105,4975,4975,4975,4975,0
20240313,163300,272553105,4975,4975,4975,4975,0
20240313,163200,272553105,4975,4975,4975,4975,0
20240313,163100,272553105,4975,4975,4975,4975,0
20240313,163000,272553105,4975,4975,4975,4975,0
20240313,162900,272553105,4975,4975,4975,4975,0
20240313,162800,272553105,4975,4975,4975,4975,0
20240313,162700,272553105,4975,4975,4975,4975,0
20240313,162600,272553105,4975,4975,4975,4975,1740
20240313,162500,272553105,4975,4975,4975,4975,0
20240313,162400,272553105,4975,4975,4975,4975,0
20240313,162300,272553105,4975,4975,4975,4975,0
20240313,162200,272553105,4975,4975,4975,4975,0
20240313,162100,272553105,4975,4975,4975,4975,0
20240313,162000,272553105,4975,4975,4975,4975,0
20240313,161900,272553105,4975,4975,4975,4975,0
20240313,161800,272553105,4975,4975,4975,4975,0
20240313,161700,272553105,4975,4975,4975,4975,0
20240313,161600,272553105,4975,4975,4975,4975,0
20240313,161500,272553105,4975,4975,4975,4975,0
20240313,161400,272553105,4975,4975,4975,4975,0
20240313,161300,272553105,4975,4975,4975,4975,0
20240313,161200,272553105,4975,4975,4975,4975,0
20240313,161100,272553105,4975,4975,4975,4975,0
20240313,161000,272553105,4975,4975,4975,4975,0
20240313,160900,272553105,4975,4975,4975,4975,0
20240313,160800,272553105,4975,4975,4975,4975,0
20240313,160700,272553105,4975,4975,4975,4975,0
20240313,160600,272553105,4975,4975,4975,4975,0
20240313,160500,272553105,4975,4975,4975,4975,0
20240313,160400,272553105,4975,4975,4975,4975,0
20240313,160300,272553105,4975,4975,4975,4975,0
20240313,160200,272553105,4975,4975,4975,4975,0
20240313,160100,272553105,4975,4975,4975,4975,0
20240313,160000,272553105,4975,4975,4975,4975,0
20240313,155900,272553105,4975,4975,4975,4975,0
20240313,155800,272553105,4975,4975,4975,4975,0
20240313,155700,272553105,4975,4975,4975,4975,0
20240313,155600,272553105,4975,4975,4975,4975,1740
20240313,155500,272553105,4975,4975,4975,4975,0
20240313,155400,272553105,4975,4975,4975,4975,0
20240313,155300,272553105,4975,4975,4975,4975,0
20240313,155200,272553105,4975,4975,4975,4975,0
20240313,155100,272553105,4975,4975,4975,4975,0
20240313,155000,272553105,4975,4975,4975,4975,0
20240313,154900,272553105,4975,4975,4975,4975,0
20240313,154800,272553105,4975,4975,4975,4975,0
20240313,154700,272553105,4975,4975,4975,4975,0
20240313,154600,272553105,4975,4975,4975,4975,0
20240313,154500,272553105,4975,4975,4975,4975,0
20240313,154400,272553105,4975,4975,4975,4975,0
20240313,154300,272553105,4975,4975,4975,4975,0
20240313,154200,272553105,4975,4975,4975,4975,0
20240313,154100,272553105,4975,4975,4975,4975,0
20240313,154000,272553105,4975,4975,4975,4975,0
20240313,153900,272553105,4975,4975,4975,4975,0
20240313,153800,272553105,4975,4975,4975,4975,0
20240313,153700,272553105,4975,4975,4975,4975,0
20240313,153600,272553105,4975,4975,4975,4975,0
20240313,153500,272553105,4975,4975,4975,4975,0
20240313,153400,272553105,4975,4975,4975,4975,0
20240313,153300,272553105,4975,4975,4975,4975,0
20240313,153200,272553105,4975,4975,4975,4975,0
20240313,153100,272553105,4975,4975,4975,4975,0
20240313,153000,272553105,4975,4975,4975,4975,1740
20240313,152900,263896605,5040,5040,5040,5040,0
20240313,152800,263896605,5040,5040,5040,5040,0
20240313,152700,263896605,5040,5040,5040,5040,0
20240313,152600,263896605,5040,5040,5040,5040,0
20240313,152500,263896605,5040,5040,5040,5040,0
20240313,152400,263896605,5040,5040,5040,5040,0
20240313,152300,263896605,5040,5040,5040,5040,0
20240313,152200,263896605,5040,5040,5040,5040,0
20240313,152100,263896605,5040,5040,5040,5040,0
20240313,152000,263896605,5040,5040,5040,5040,0
20240313,151900,263896605,5040,5050,5050,5040,72
20240313,151800,263533375,5050,5050,5050,5050,0
20240313,151700,263533375,5050,5050,5050,5050,0
20240313,151600,263533375,5050,5050,5050,5050,2
20240313,151500,263523275,5050,5050,5050,5050,0
20240313,151400,263523275,5050,5050,5050,5050,5
20240313,151300,263498025,5050,5050,5050,5030,4
20240313,151200,263477855,5060,5060,5060,5060,1
20240313,151100,263472795,5040,5050,5050,5040,414
20240313,151000,261382235,5060,5050,5060,5050,70
20240313,150900,261028535,5060,5060,5060,5060,24
20240313,150800,260907095,5050,5050,5050,5050,63
20240313,150700,260588945,5060,5060,5060,5060,0
20240313,150600,260588945,5060,5060,5060,5060,30
20240313,150500,260437145,5050,5050,5050,5050,48
20240313,150400,260194745,5050,5050,5050,5050,1
20240313,150300,260189695,5050,5050,5050,5050,16
20240313,150200,260108895,5050,5050,5050,5050,0
20240313,150100,260108895,5050,5050,5050,5050,0
20240313,150000,260108895,5050,5050,5050,5050,0
20240313,145900,260108895,5050,5050,5050,5050,0
20240313,145800,260108895,5050,5050,5050,5050,5
20240313,145700,260083645,5060,5060,5060,5060,50
20240313,145600,259830645,5060,5060,5060,5060,11
20240313,145500,259774985,5050,5060,5060,5050,38
20240313,145400,259582875,5050,5050,5050,5050,0
20240313,145300,259582875,5050,5050,5060,5050,501
20240313,145200,257052375,5050,5050,5050,5050,1
20240313,145100,257047325,5060,5060,5060,5060,2
20240313,145000,257037205,5060,5060,5060,5060,21
20240313,144900,256930945,5060,5060,5060,5060,0
20240313,144800,256930945,5060,5030,5060,5030,4
20240313,144700,256910755,5060,5060,5060,5060,0
20240313,144600,256910755,5060,5040,5060,5010,900
20240313,144500,252391025,5060,5060,5060,5060,0
20240313,144400,252391025,5060,5060,5060,5060,0
20240313,144300,252391025,5060,5060,5060,5060,0
20240313,144200,252391025,5060,5060,5060,5060,0
20240313,144100,252391025,5060,5060,5060,5060,0
20240313,144000,252391025,5060,5060,5060,5060,2
20240313,143900,252380905,5060,5060,5060,5060,1
20240313,143800,252375845,5040,5040,5040,5040,1
20240313,143700,252370805,5060,5060,5060,5060,0
20240313,143600,252370805,5060,5060,5060,5060,0
20240313,143500,252370805,5060,5060,5060,5060,0
20240313,143400,252370805,5060,5040,5060,5040,78
20240313,143300,251977665,5060,5020,5060,5020,53
20240313,143200,251710025,5060,5020,5060,5020,2
20240313,143100,251699945,5060,5060,5060,5060,0
20240313,143000,251699945,5060,5060,5060,5060,0
20240313,142900,251699945,5060,5060,5060,5060,0
20240313,142800,251699945,5060,5060,5060,5060,1
20240313,142700,251694885,5060,5060,5060,5060,3
20240313,142600,251679705,5070,5050,5080,5010,3374
20240313,142500,234732735,5050,5060,5060,5050,427
20240313,142400,232576065,5050,5060,5060,5050,20
20240313,142300,232474875,5080,5060,5080,5060,486
20240313,142200,230015695,5060,5060,5060,5060,50
20240313,142100,229762695,5080,5080,5080,5080,1
20240313,142000,229757615,5070,5070,5070,5070,0
20240313,141900,229757615,5070,5070,5070,5070,185
20240313,141800,228819665,5070,5070,5070,5070,115
20240313,141700,228236615,5070,5070,5070,5070,5
20240313,141600,228211265,5070,5070,5070,5070,1
20240313,141500,228206195,5080,5080,5080,5080,10
20240313,141400,228155395,5080,5080,5080,5080,0
20240313,141300,228155395,5080,5080,5080,5080,0
20240313,141200,228155395,5080,5080,5080,5080,0
20240313,141100,228155395,5080,5080,5080,5080,0
20240313,141000,228155395,5080,5080,5080,5080,407
20240313,140900,226087835,5080,5080,5080,5080,0
20240313,140800,226087835,5080,5080,5080,5080,113
20240313,140700,225513795,5070,5070,5070,5070,414
20240313,140600,223414815,5070,5070,5070,5070,0
20240313,140500,223414815,5070,5070,5070,5070,0
20240313,140400,223414815,5070,5070,5070,5070,0
20240313,140300,223414815,5070,5070,5070,5070,0
20240313,140200,223414815,5070,5070,5070,5070,50
20240313,140100,223161315,5080,5080,5080,5080,0
20240313,140000,223161315,5080,5080,5080,5080,0
20240313,135900,223161315,5080,5080,5080,5080,0
20240313,135800,223161315,5080,5080,5080,5070,822
20240313,135700,218987475,5090,5090,5090,5090,0
20240313,135600,218987475,5090,5090,5090,5090,0
20240313,135500,218987475,5090,5090,5090,5090,226
20240313,135400,217837135,5090,5090,5090,5090,0
20240313,135300,217837135,5090,5090,5090,5090,0
20240313,135200,217837135,5090,5090,5090,5090,0
20240313,135100,217837135,5090,5090,5090,5090,10
20240313,135000,217786235,5100,5100,5100,5100,0
20240313,134900,217786235,5100,5100,5100,5100,0
20240313,134800,217786235,5100,5100,5100,5100,0
20240313,134700,217786235,5100,5100,5100,5100,0
20240313,134600,217786235,5100,5100,5100,5100,0
20240313,134500,217786235,5100,5100,5100,5100,0
20240313,134400,217786235,5100,5100,5100,5100,1
20240313,134300,217781135,5100,5100,5100,5100,0
20240313,134200,217781135,5100,5100,5100,5100,0
20240313,134100,217781135,5100,5100,5100,5100,0
20240313,134000,217781135,5100,5100,5100,5100,0
20240313,133900,217781135,5100,5100,5100,5100,1
20240313,133800,217776035,5100,5100,5100,5100,0
20240313,133700,217776035,5100,5100,5100,5100,0
20240313,133600,217776035,5100,5100,5100,5100,0
20240313,133500,217776035,5100,5100,5100,5100,0
20240313,133400,217776035,5100,5090,5100,5090,150
20240313,133300,217011135,5090,5090,5090,5090,41
20240313,133200,216802445,5090,5090,5090,5090,38
20240313,133100,216609025,5100,5100,5100,5100,606
20240313,133000,213518425,5110,5110,5110,5110,0
20240313,132900,213518425,5110,5110,5110,5110,0
20240313,132800,213518425,5110,5110,5110,5110,1
20240313,132700,213513315,5110,5110,5110,5110,0
20240313,132600,213513315,5110,5100,5110,5100,46
20240313,132500,213278595,5100,5100,5100,5100,1
20240313,132400,213273495,5100,5100,5100,5100,4
20240313,132300,213253095,5100,5100,5100,5100,20
20240313,132200,213151095,5100,5100,5100,5100,106
20240313,132100,212610495,5100,5100,5100,5100,78
20240313,132000,212212695,5100,5100,5100,5100,2
20240313,131900,212202495,5100,5110,5110,5100,56
20240313,131800,211916355,5120,5120,5130,5120,5
20240313,131700,211890745,5130,5130,5130,5130,1
20240313,131600,211885615,5110,5110,5110,5110,0
20240313,131500,211885615,5110,5110,5110,5110,0
20240313,131400,211885615,5110,5140,5140,5110,1068
20240313,131300,206426535,5150,5140,5150,5140,120
20240313,131200,205809015,5150,5140,5150,5140,192
20240313,131100,204820225,5150,5140,5150,5140,1130
20240313,131000,199003115,5120,5120,5120,5120,0
20240313,130900,199003115,5120,5120,5120,5120,0
20240313,130800,199003115,5120,5120,5120,5120,1
20240313,130700,198997995,5120,5120,5120,5120,1
20240313,130600,198992875,5110,5110,5110,5110,0
20240313,130500,198992875,5110,5110,5110,5110,0
20240313,130400,198992875,5110,5110,5110,5110,0
20240313,130300,198992875,5110,5110,5110,5110,0
20240313,130200,198992875,5110,5110,5110,5110,0
20240313,130100,198992875,5110,5110,5110,5110,0
20240313,130000,198992875,5110,5110,5110,5110,0
20240313,125900,198992875,5110,5110,5110,5110,0
20240313,125800,198992875,5110,5110,5110,5110,104
20240313,125700,198461435,5110,5120,5120,5110,569
20240313,125600,195553325,5130,5130,5130,5130,84
20240313,125500,195122405,5130,5130,5130,5130,0
20240313,125400,195122405,5130,5130,5130,5130,0
20240313,125300,195122405,5130,5130,5130,5130,0
20240313,125200,195122405,5130,5130,5130,5130,2
20240313,125100,195112145,5130,5130,5130,5130,0
20240313,125000,195112145,5130,5140,5140,5130,301
20240313,124900,193568005,5130,5130,5130,5130,0
20240313,124800,193568005,5130,5130,5130,5130,2
20240313,124700,193557745,5140,5140,5140,5140,1
20240313,124600,193552605,5140,5140,5140,5140,0
20240313,124500,193552605,5140,5140,5140,5140,0
20240313,124400,193552605,5140,5140,5140,5140,0
20240313,124300,193552605,5140,5140,5140,5140,67
20240313,124200,193208225,5140,5140,5140,5140,100
20240313,124100,192694225,5140,5140,5140,5140,0
20240313,124000,192694225,5140,5140,5140,5140,0
20240313,123900,192694225,5140,5140,5140,5140,0
20240313,123800,192694225,5140,5140,5140,5140,0
20240313,123700,192694225,5140,5140,5140,5140,0
20240313,123600,192694225,5140,5140,5140,5140,0
20240313,123500,192694225,5140,5140,5140,5140,0
20240313,123400,192694225,5140,5140,5140,5140,0
20240313,123300,192694225,5140,5140,5140,5140,0
20240313,123200,192694225,5140,5140,5140,5140,0
20240313,123100,192694225,5140,5140,5140,5140,167
20240313,123000,191835845,5140,5140,5140,5140,1
20240313,122900,191830705,5130,5130,5130,5130,4
20240313,122800,191810185,5130,5130,5130,5130,14
20240313,122700,191738365,5130,5130,5130,5130,0
20240313,122600,191738365,5130,5130,5130,5130,3
20240313,122500,191722975,5140,5140,5140,5140,657
20240313,122400,188345995,5140,5150,5150,5140,228
20240313,122300,187172005,5160,5160,5160,5160,0
20240313,122200,187172005,5160,5160,5160,5160,381
20240313,122100,185206045,5170,5170,5170,5170,0
20240313,122000,185206045,5170,5170,5170,5170,0
20240313,121900,185206045,5170,5170,5170,5170,0
20240313,121800,185206045,5170,5170,5170,5170,7
20240313,121700,185169855,5170,5170,5170,5170,0
20240313,121600,185169855,5170,5170,5170,5160,230
20240313,121500,183980855,5160,5170,5170,5160,56
20240313,121400,183691765,5170,5160,5170,5160,993
20240313,121300,178567875,5160,5160,5160,5160,74
20240313,121200,178186035,5160,5160,5160,5160,383
20240313,121100,176209755,5160,5150,5160,5150,510
20240313,121000,173578255,5150,5150,5150,5150,254
20240313,120900,172270155,5150,5150,5150,5150,100
20240313,120800,171755155,5150,5150,5150,5150,263
20240313,120700,170400705,5150,5150,5150,5150,200
20240313,120600,169370705,5160,5150,5160,5150,908
20240313,120500,164694255,5160,5150,5160,5150,1465
20240313,120400,157146555,5140,5140,5140,5140,0
20240313,120300,157146555,5140,5140,5140,5140,0
20240313,120200,157146555,5140,5140,5140,5140,18
20240313,120100,157054035,5140,5140,5140,5140,8
20240313,120000,157012915,5140,5140,5140,5140,216
20240313,115900,155902675,5140,5140,5140,5140,0
20240313,115800,155902675,5140,5140,5140,5140,60
20240313,115700,155594275,5150,5150,5150,5150,0
20240313,115600,155594275,5150,5140,5150,5140,335
20240313,115500,153869035,5150,5150,5150,5140,1061
20240313,115400,148412895,5150,5140,5150,5140,1506
20240313,115300,140658385,5130,5130,5140,5130,202
20240313,115200,139622115,5150,5140,5150,5140,1896
20240313,115100,129867715,5130,5130,5130,5130,1
20240313,115000,129862585,5140,5150,5150,5140,15
20240313,114900,129785465,5150,5120,5150,5110,1974
20240313,114800,119648095,5120,5120,5120,5120,1852
20240313,114700,110165855,5110,5110,5110,5110,0
20240313,114600,110165855,5110,5110,5110,5110,5
20240313,114500,110140305,5120,5120,5120,5120,1
20240313,114400,110135185,5110,5110,5110,5110,0
20240313,114300,110135185,5110,5110,5110,5110,0
20240313,114200,110135185,5110,5110,5110,5110,0
20240313,114100,110135185,5110,5110,5110,5110,1
20240313,114000,110130075,5120,5120,5120,5120,1
20240313,113900,110124955,5110,5110,5110,5110,253
20240313,113800,108832125,5120,5120,5120,5120,100
20240313,113700,108320125,5120,5120,5120,5120,250
20240313,113600,107040125,5110,5110,5120,5110,26
20240313,113500,106907175,5120,5100,5120,5100,1123
20240313,113400,101177755,5100,5090,5100,5090,1253
20240313,113300,94794975,5090,5090,5090,5090,0
20240313,113200,94794975,5090,5080,5090,5080,15
20240313,113100,94718715,5080,5070,5080,5070,178
20240313,113000,93816245,5070,5070,5070,5070,2
20240313,112900,93806105,5070,5070,5070,5070,0
20240313,112800,93806105,5070,5070,5070,5070,582
20240313,112700,90855365,5080,5080,5080,5080,0
20240313,112600,90855365,5080,5080,5080,5080,0
20240313,112500,90855365,5080,5080,5080,5080,24
20240313,112400,90733445,5080,5080,5080,5080,61
20240313,112300,90423565,5080,5080,5080,5080,0
20240313,112200,90423565,5080,5080,5080,5080,0
20240313,112100,90423565,5080,5080,5080,5080,181
20240313,112000,89504085,5080,5060,5080,5060,537
20240313,111900,86779505,5060,5060,5060,5060,51
20240313,111800,86521445,5050,5050,5050,5050,5
20240313,111700,86496195,5050,5050,5050,5050,0
20240313,111600,86496195,5050,5050,5050,5050,0
20240313,111500,86496195,5050,5040,5050,5040,18
20240313,111400,86405375,5040,5040,5040,5040,315
20240313,111300,84817775,5040,5040,5040,5040,20
20240313,111200,84716975,5050,5050,5050,5050,0
20240313,111100,84716975,5050,5050,5050,5050,3
20240313,111000,84701825,5040,5050,5050,5040,100
20240313,110900,84197805,5060,5060,5060,5060,0
20240313,110800,84197805,5060,5060,5060,5060,1
20240313,110700,84192745,5040,5040,5040,5040,30
20240313,110600,84041545,5050,5060,5060,5050,1012
20240313,110500,78920945,5050,5050,5050,5050,0
20240313,110400,78920945,5050,5040,5050,5040,335
20240313,110300,77229215,5030,5030,5030,5030,0
20240313,110200,77229215,5030,5030,5030,5030,5
20240313,110100,77204065,5030,5030,5030,5030,195
20240313,110000,76223215,5030,5030,5030,5030,204
20240313,105900,75197095,5030,5030,5030,5030,0
20240313,105800,75197095,5030,5030,5030,5030,0
20240313,105700,75197095,5030,5030,5030,5020,3
20240313,105600,75182015,5020,5020,5020,5010,247
20240313,105500,73943605,5010,5010,5010,5010,2
20240313,105400,73933585,5030,5020,5030,5020,1776
20240313,105300,65014105,5010,5000,5010,5000,577
20240313,105200,62129095,5000,5000,5000,5000,0
20240313,105100,62129095,5000,5000,5000,5000,0
20240313,105000,62129095,5000,5000,5000,5000,0
20240313,104900,62129095,5000,5000,5000,5000,0
20240313,104800,62129095,5000,5000,5000,5000,0
20240313,104700,62129095,5000,5000,5000,5000,0
20240313,104600,62129095,5000,5000,5000,5000,0
20240313,104500,62129095,5000,5000,5000,5000,0
20240313,104400,62129095,5000,5000,5000,5000,0
20240313,104300,62129095,5000,5000,5000,5000,0
20240313,104200,62129095,5000,5000,5000,5000,0
20240313,104100,62129095,5000,5000,5000,5000,0
20240313,104000,62129095,5000,4995,5000,4995,9
20240313,103900,62084135,5000,5000,5000,5000,0
20240313,103800,62084135,5000,4985,5000,4985,1001
20240313,103700,57085435,4960,4960,4960,4960,0
20240313,103600,57085435,4960,4960,4960,4960,0
20240313,103500,57085435,4960,4960,4960,4960,0
20240313,103400,57085435,4960,4960,4960,4960,0
20240313,103300,57085435,4960,4960,4960,4960,0
20240313,103200,57085435,4960,4960,4960,4960,0
20240313,103100,57085435,4960,4960,4960,4960,0
20240313,103000,57085435,4960,4960,4960,4960,1
20240313,102900,57080475,4955,4955,4955,4955,0
20240313,102800,57080475,4955,4955,4955,4955,0
20240313,102700,57080475,4955,4955,4955,4955,0
20240313,102600,57080475,4955,4955,4955,4955,0
20240313,102500,57080475,4955,4975,4975,4955,619
20240313,102400,54011655,4980,4980,4980,4980,0
20240313,102300,54011655,4980,4980,4980,4980,0
20240313,102200,54011655,4980,4980,4980,4980,1
20240313,102100,54006675,4960,4960,4960,4960,0
20240313,102000,54006675,4960,4960,4960,4960,0
20240313,101900,54006675,4960,5000,5000,4960,54
20240313,101800,53736820,5000,5000,5000,5000,0
20240313,101700,53736820,5000,5000,5000,5000,0
20240313,101600,53736820,5000,4995,5000,4995,2
20240313,101500,53726825,5000,4995,5000,4995,4
20240313,101400,53706840,5020,4980,5020,4980,35
20240313,101300,53532345,4980,4980,4980,4980,0
20240313,101200,53532345,4980,4980,4980,4980,11
20240313,101100,53477565,4980,4980,4980,4980,0
20240313,101000,53477565,4980,4980,4980,4980,0
20240313,100900,53477565,4980,4980,4980,4980,0
20240313,100800,53477565,4980,4980,4980,4980,0
20240313,100700,53477565,4980,4980,4980,4980,0
20240313,100600,53477565,4980,4980,4980,4980,100
20240313,100500,52979565,4980,4980,4980,4980,0
20240313,100400,52979565,4980,4980,4980,4980,1
20240313,100300,52974585,4980,4980,4980,4980,0
20240313,100200,52974585,4980,4960,4980,4960,201
20240313,100100,51977605,4980,4975,4980,4970,29
20240313,100000,51833320,4980,4980,4980,4980,0
20240313,095900,51833320,4980,4960,4980,4960,221
20240313,095800,50737125,4960,4960,4960,4960,0
20240313,095700,50737125,4960,4960,4960,4960,184
20240313,095600,49824485,4960,4960,4960,4960,100
20240313,095500,49328485,4960,4960,4960,4960,10
20240313,095400,49278885,4960,4960,4960,4960,0
20240313,095300,49278885,4960,4960,4960,4960,1
20240313,095200,49273925,4940,4940,4940,4940,0
20240313,095100,49273925,4940,4940,4940,4940,0
20240313,095000,49273925,4940,4940,4940,4940,0
20240313,094900,49273925,4940,4940,4940,4940,0
20240313,094800,49273925,4940,4945,4950,4940,926
20240313,094700,44694700,4945,4945,4945,4945,273
20240313,094600,43344715,4945,4955,4955,4945,2002
20240313,094500,33439710,4960,4960,4960,4960,5
20240313,094400,33414910,4960,4960,4960,4960,0
20240313,094300,33414910,4960,4960,4960,4960,0
20240313,094200,33414910,4960,4960,4960,4960,0
20240313,094100,33414910,4960,4960,4965,4960,231
20240313,094000,32269100,4960,4965,4965,4960,245
20240313,093900,31053685,4965,4975,4975,4965,255
20240313,093800,29785495,4985,4985,4985,4985,0
20240313,093700,29785495,4985,4985,4985,4985,0
20240313,093600,29785495,4985,4985,4985,4985,4
20240313,093500,29765555,4980,4985,4985,4980,136
20240313,093400,29088205,4985,4995,4995,4985,1957
20240313,093300,19321755,4995,4995,4995,4995,260
20240313,093200,18023055,4995,5000,5000,4995,6
20240313,093100,17993065,4995,4995,4995,4995,0
20240313,093000,17993065,4995,4995,4995,4995,0
20240313,092900,17993065,4995,4995,4995,4995,0
20240313,092800,17993065,4995,4995,4995,4995,0
20240313,092700,17993065,4995,4995,4995,4995,0
20240313,092600,17993065,4995,4995,4995,4995,0
20240313,092500,17993065,4995,5010,5010,4995,694
20240313,092400,14522655,5020,5020,5020,5020,0
20240313,092300,14522655,5020,5020,5020,5020,0
20240313,092200,14522655,5020,5020,5020,5020,8
20240313,092100,14482495,5020,5020,5020,5020,0
20240313,092000,14482495,5020,5020,5020,5020,11
20240313,091900,14427275,5020,5020,5020,5020,1
20240313,091800,14422255,5020,5020,5020,5020,0
20240313,091700,14422255,5020,5020,5020,5020,0
20240313,091600,14422255,5020,5020,5020,5020,6
20240313,091500,14392135,5010,5010,5010,5010,0
20240313,091400,14392135,5010,5010,5010,5010,1
20240313,091300,14387125,5020,5020,5020,5020,1
20240313,091200,14382105,4995,4995,4995,4995,27
20240313,091100,14247240,5000,5000,5000,5000,750
20240313,091000,10497240,5000,5030,5030,5000,101
20240313,090900,9991020,5030,5050,5050,5030,18
20240313,090800,9900290,5050,5080,5080,5050,109
20240313,090700,9348730,5050,5050,5050,5050,167
20240313,090600,8505380,5050,5050,5050,5050,1
20240313,090500,8500330,5040,5040,5040,5040,0
20240313,090400,8500330,5040,5040,5040,5040,0
20240313,090300,8500330,5040,5040,5040,5040,20
20240313,090200,8399530,5010,5010,5010,5010,0
20240313,090100,8399530,5010,5010,5010,5010,0
20240313,090000,8399530,5010,5010,5020,5010,1674