KissMeData/039560/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,191400,8158275645,4035,4035,4035,4035,49271
20240315,191300,8158275645,4035,4035,4035,4035,0
20240315,191200,8158275645,4035,4035,4035,4035,0
20240315,191100,8158275645,4035,4035,4035,4035,0
20240315,191000,8158275645,4035,4035,4035,4035,0
20240315,190900,8158275645,4035,4035,4035,4035,0
20240315,190800,8158275645,4035,4035,4035,4035,0
20240315,190700,8158275645,4035,4035,4035,4035,0
20240315,190600,8158275645,4035,4035,4035,4035,0
20240315,190500,8158275645,4035,4035,4035,4035,0
20240315,190400,8158275645,4035,4035,4035,4035,0
20240315,190300,8158275645,4035,4035,4035,4035,0
20240315,190200,8158275645,4035,4035,4035,4035,0
20240315,190100,8158275645,4035,4035,4035,4035,0
20240315,190000,8158275645,4035,4035,4035,4035,0
20240315,185900,8158275645,4035,4035,4035,4035,0
20240315,185800,8158275645,4035,4035,4035,4035,0
20240315,185700,8158275645,4035,4035,4035,4035,0
20240315,185600,8158275645,4035,4035,4035,4035,0
20240315,185500,8158275645,4035,4035,4035,4035,0
20240315,185400,8158275645,4035,4035,4035,4035,0
20240315,185300,8158275645,4035,4035,4035,4035,0
20240315,185200,8158275645,4035,4035,4035,4035,0
20240315,185100,8158275645,4035,4035,4035,4035,0
20240315,185000,8158275645,4035,4035,4035,4035,0
20240315,184900,8158275645,4035,4035,4035,4035,0
20240315,184800,8158275645,4035,4035,4035,4035,0
20240315,184700,8158275645,4035,4035,4035,4035,0
20240315,184600,8158275645,4035,4035,4035,4035,0
20240315,184500,8158275645,4035,4035,4035,4035,0
20240315,184400,8158275645,4035,4035,4035,4035,49271
20240315,184300,8158275645,4035,4035,4035,4035,0
20240315,184200,8158275645,4035,4035,4035,4035,0
20240315,184100,8158275645,4035,4035,4035,4035,0
20240315,184000,8158275645,4035,4035,4035,4035,0
20240315,183900,8158275645,4035,4035,4035,4035,0
20240315,183800,8158275645,4035,4035,4035,4035,0
20240315,183700,8158275645,4035,4035,4035,4035,0
20240315,183600,8158275645,4035,4035,4035,4035,0
20240315,183500,8158275645,4035,4035,4035,4035,0
20240315,183400,8158275645,4035,4035,4035,4035,0
20240315,183300,8158275645,4035,4035,4035,4035,0
20240315,183200,8158275645,4035,4035,4035,4035,0
20240315,183100,8158275645,4035,4035,4035,4035,0
20240315,183000,8158275645,4035,4035,4035,4035,0
20240315,182900,8158275645,4035,4035,4035,4035,0
20240315,182800,8158275645,4035,4035,4035,4035,0
20240315,182700,8158275645,4035,4035,4035,4035,0
20240315,182600,8158275645,4035,4035,4035,4035,0
20240315,182500,8158275645,4035,4035,4035,4035,0
20240315,182400,8158275645,4035,4035,4035,4035,0
20240315,182300,8158275645,4035,4035,4035,4035,0
20240315,182200,8158275645,4035,4035,4035,4035,0
20240315,182100,8158275645,4035,4035,4035,4035,0
20240315,182000,8158275645,4035,4035,4035,4035,0
20240315,181900,8158275645,4035,4035,4035,4035,0
20240315,181800,8158275645,4035,4035,4035,4035,0
20240315,181700,8158275645,4035,4035,4035,4035,0
20240315,181600,8158275645,4035,4035,4035,4035,0
20240315,181500,8158275645,4035,4035,4035,4035,0
20240315,181400,8158275645,4035,4035,4035,4035,49271
20240315,181300,8158275645,4035,4035,4035,4035,0
20240315,181200,8158275645,4035,4035,4035,4035,0
20240315,181100,8158275645,4035,4035,4035,4035,0
20240315,181000,8158275645,4035,4035,4035,4035,0
20240315,180900,8158275645,4035,4035,4035,4035,0
20240315,180800,8158275645,4035,4035,4035,4035,0
20240315,180700,8158275645,4035,4035,4035,4035,0
20240315,180600,8158275645,4035,4035,4035,4035,0
20240315,180500,8158275645,4035,4035,4035,4035,0
20240315,180400,8158275645,4035,4035,4035,4035,0
20240315,180300,8158275645,4035,4035,4035,4035,0
20240315,180200,8158275645,4035,4035,4035,4035,0
20240315,180100,8158275645,4035,4035,4035,4035,0
20240315,180000,8158275645,4035,4035,4035,4035,0
20240315,175900,8158275645,4035,4035,4035,4035,0
20240315,175800,8158275645,4035,4035,4035,4035,0
20240315,175700,8158275645,4035,4035,4035,4035,0
20240315,175600,8158275645,4035,4035,4035,4035,0
20240315,175500,8158275645,4035,4035,4035,4035,0
20240315,175400,8158275645,4035,4035,4035,4035,0
20240315,175300,8158275645,4035,4035,4035,4035,0
20240315,175200,8158275645,4035,4035,4035,4035,0
20240315,175100,8158275645,4035,4035,4035,4035,0
20240315,175000,8158275645,4035,4035,4035,4035,0
20240315,174900,8158275645,4035,4035,4035,4035,0
20240315,174800,8158275645,4035,4035,4035,4035,0
20240315,174700,8158275645,4035,4035,4035,4035,0
20240315,174600,8158275645,4035,4035,4035,4035,0
20240315,174500,8158275645,4035,4035,4035,4035,0
20240315,174400,8158275645,4035,4035,4035,4035,49271
20240315,174300,8158275645,4035,4035,4035,4035,0
20240315,174200,8158275645,4035,4035,4035,4035,0
20240315,174100,8158275645,4035,4035,4035,4035,0
20240315,174000,8158275645,4035,4035,4035,4035,0
20240315,173900,8158275645,4035,4035,4035,4035,0
20240315,173800,8158275645,4035,4035,4035,4035,0
20240315,173700,8158275645,4035,4035,4035,4035,0
20240315,173600,8158275645,4035,4035,4035,4035,0
20240315,173500,8158275645,4035,4035,4035,4035,0
20240315,173400,8158275645,4035,4035,4035,4035,0
20240315,173300,8158275645,4035,4035,4035,4035,0
20240315,173200,8158275645,4035,4035,4035,4035,0
20240315,173100,8158275645,4035,4035,4035,4035,0
20240315,173000,8158275645,4035,4035,4035,4035,0
20240315,172900,8158275645,4035,4035,4035,4035,0
20240315,172800,8158275645,4035,4035,4035,4035,0
20240315,172700,8158275645,4035,4035,4035,4035,0
20240315,172600,8158275645,4035,4035,4035,4035,0
20240315,172500,8158275645,4035,4035,4035,4035,0
20240315,172400,8158275645,4035,4035,4035,4035,0
20240315,172300,8158275645,4035,4035,4035,4035,0
20240315,172200,8158275645,4035,4035,4035,4035,0
20240315,172100,8158275645,4035,4035,4035,4035,0
20240315,172000,8158275645,4035,4035,4035,4035,0
20240315,171900,8158275645,4035,4035,4035,4035,0
20240315,171800,8158275645,4035,4035,4035,4035,0
20240315,171700,8158275645,4035,4035,4035,4035,0
20240315,171600,8158275645,4035,4035,4035,4035,0
20240315,171500,8158275645,4035,4035,4035,4035,0
20240315,171400,8158275645,4035,4035,4035,4035,49271
20240315,171300,8158275645,4035,4035,4035,4035,0
20240315,171200,8158275645,4035,4035,4035,4035,0
20240315,171100,8158275645,4035,4035,4035,4035,0
20240315,171000,8158275645,4035,4035,4035,4035,0
20240315,170900,8158275645,4035,4035,4035,4035,0
20240315,170800,8158275645,4035,4035,4035,4035,0
20240315,170700,8158275645,4035,4035,4035,4035,0
20240315,170600,8158275645,4035,4035,4035,4035,0
20240315,170500,8158275645,4035,4035,4035,4035,0
20240315,170400,8158275645,4035,4035,4035,4035,0
20240315,170300,8158275645,4035,4035,4035,4035,0
20240315,170200,8158275645,4035,4035,4035,4035,0
20240315,170100,8158275645,4035,4035,4035,4035,0
20240315,170000,8158275645,4035,4035,4035,4035,0
20240315,165900,8158275645,4035,4035,4035,4035,0
20240315,165800,8158275645,4035,4035,4035,4035,0
20240315,165700,8158275645,4035,4035,4035,4035,0
20240315,165600,8158275645,4035,4035,4035,4035,0
20240315,165500,8158275645,4035,4035,4035,4035,0
20240315,165400,8158275645,4035,4035,4035,4035,0
20240315,165300,8158275645,4035,4035,4035,4035,0
20240315,165200,8158275645,4035,4035,4035,4035,0
20240315,165100,8158275645,4035,4035,4035,4035,0
20240315,165000,8158275645,4035,4035,4035,4035,0
20240315,164900,8158275645,4035,4035,4035,4035,0
20240315,164800,8158275645,4035,4035,4035,4035,0
20240315,164700,8158275645,4035,4035,4035,4035,0
20240315,164600,8158275645,4035,4035,4035,4035,0
20240315,164500,8158275645,4035,4035,4035,4035,0
20240315,164400,8158275645,4035,4035,4035,4035,49271
20240315,164300,8158275645,4035,4035,4035,4035,0
20240315,164200,8158275645,4035,4035,4035,4035,0
20240315,164100,8158275645,4035,4035,4035,4035,0
20240315,164000,8158275645,4035,4035,4035,4035,0
20240315,163900,8158275645,4035,4035,4035,4035,0
20240315,163800,8158275645,4035,4035,4035,4035,0
20240315,163700,8158275645,4035,4035,4035,4035,0
20240315,163600,8158275645,4035,4035,4035,4035,0
20240315,163500,8158275645,4035,4035,4035,4035,0
20240315,163400,8158275645,4035,4035,4035,4035,0
20240315,163300,8158275645,4035,4035,4035,4035,0
20240315,163200,8158275645,4035,4035,4035,4035,0
20240315,163100,8158275645,4035,4035,4035,4035,0
20240315,163000,8158275645,4035,4035,4035,4035,0
20240315,162900,8158275645,4035,4035,4035,4035,0
20240315,162800,8158275645,4035,4035,4035,4035,0
20240315,162700,8158275645,4035,4035,4035,4035,0
20240315,162600,8158275645,4035,4035,4035,4035,0
20240315,162500,8158275645,4035,4035,4035,4035,0
20240315,162400,8158275645,4035,4035,4035,4035,0
20240315,162300,8158275645,4035,4035,4035,4035,0
20240315,162200,8158275645,4035,4035,4035,4035,0
20240315,162100,8158275645,4035,4035,4035,4035,0
20240315,162000,8158275645,4035,4035,4035,4035,0
20240315,161900,8158275645,4035,4035,4035,4035,0
20240315,161800,8158275645,4035,4035,4035,4035,0
20240315,161700,8158275645,4035,4035,4035,4035,0
20240315,161600,8158275645,4035,4035,4035,4035,0
20240315,161500,8158275645,4035,4035,4035,4035,0
20240315,161400,8158275645,4035,4035,4035,4035,49271
20240315,161300,8158275645,4035,4035,4035,4035,0
20240315,161200,8158275645,4035,4035,4035,4035,0
20240315,161100,8158275645,4035,4035,4035,4035,0
20240315,161000,8158275645,4035,4035,4035,4035,0
20240315,160900,8158275645,4035,4035,4035,4035,0
20240315,160800,8158275645,4035,4035,4035,4035,0
20240315,160700,8158275645,4035,4035,4035,4035,0
20240315,160600,8158275645,4035,4035,4035,4035,0
20240315,160500,8158275645,4035,4035,4035,4035,0
20240315,160400,8158275645,4035,4035,4035,4035,0
20240315,160300,8158275645,4035,4035,4035,4035,0
20240315,160200,8158275645,4035,4035,4035,4035,0
20240315,160100,8158275645,4035,4035,4035,4035,0
20240315,160000,8158275645,4035,4035,4035,4035,0
20240315,155900,8158275645,4035,4035,4035,4035,0
20240315,155800,8158275645,4035,4035,4035,4035,0
20240315,155700,8158275645,4035,4035,4035,4035,0
20240315,155600,8158275645,4035,4035,4035,4035,0
20240315,155500,8158275645,4035,4035,4035,4035,0
20240315,155400,8158275645,4035,4035,4035,4035,0
20240315,155300,8158275645,4035,4035,4035,4035,0
20240315,155200,8158275645,4035,4035,4035,4035,0
20240315,155100,8158275645,4035,4035,4035,4035,0
20240315,155000,8158275645,4035,4035,4035,4035,0
20240315,154900,8158275645,4035,4035,4035,4035,0
20240315,154800,8158275645,4035,4035,4035,4035,0
20240315,154700,8158275645,4035,4035,4035,4035,0
20240315,154600,8158275645,4035,4035,4035,4035,0
20240315,154500,8158275645,4035,4035,4035,4035,0
20240315,154400,8158275645,4035,4035,4035,4035,49271
20240315,154300,8158275645,4035,4035,4035,4035,0
20240315,154200,8158275645,4035,4035,4035,4035,0
20240315,154100,8158275645,4035,4035,4035,4035,0
20240315,154000,8158275645,4035,4035,4035,4035,0
20240315,153900,8158275645,4035,4035,4035,4035,0
20240315,153800,8158275645,4035,4035,4035,4035,0
20240315,153700,8158275645,4035,4035,4035,4035,0
20240315,153600,8158275645,4035,4035,4035,4035,0
20240315,153500,8158275645,4035,4035,4035,4035,0
20240315,153400,8158275645,4035,4035,4035,4035,0
20240315,153300,8158275645,4035,4035,4035,4035,0
20240315,153200,8158275645,4035,4035,4035,4035,0
20240315,153100,8158275645,4035,4035,4035,4035,0
20240315,153000,8158275645,4035,4035,4035,4035,49271
20240315,152900,7959467160,4045,4045,4045,4045,0
20240315,152800,7959467160,4045,4045,4045,4045,0
20240315,152700,7959467160,4045,4045,4045,4045,0
20240315,152600,7959467160,4045,4045,4045,4045,0
20240315,152500,7959467160,4045,4045,4045,4045,0
20240315,152400,7959467160,4045,4045,4045,4045,0
20240315,152300,7959467160,4045,4045,4045,4045,0
20240315,152200,7959467160,4045,4045,4045,4045,0
20240315,152100,7959467160,4045,4045,4045,4045,0
20240315,152000,7959467160,4045,4045,4045,4045,0
20240315,151900,7959467160,4045,4050,4060,4045,5659
20240315,151800,7936541690,4050,4050,4050,4050,1498
20240315,151700,7930474790,4050,4055,4055,4050,2971
20240315,151600,7918442090,4055,4050,4055,4050,2497
20240315,151500,7908327675,4050,4050,4050,4045,4782
20240315,151400,7888960585,4050,4055,4055,4050,6231
20240315,151300,7863710925,4055,4055,4060,4055,294
20240315,151200,7862518750,4055,4055,4060,4050,4935
20240315,151100,7842507670,4060,4055,4060,4055,1285
20240315,151000,7837295570,4055,4055,4060,4050,2275
20240315,150900,7828070585,4055,4060,4065,4055,1550
20240315,150800,7821777855,4065,4060,4065,4055,548
20240315,150700,7819553140,4060,4055,4060,4055,510
20240315,150600,7817484965,4055,4055,4055,4055,373
20240315,150500,7815972450,4055,4055,4055,4055,416
20240315,150400,7814285570,4050,4050,4055,4050,2830
20240315,150300,7802823945,4050,4055,4055,4050,609
20240315,150200,7800357450,4055,4055,4055,4050,2704
20240315,150100,7789395840,4070,4070,4070,4065,263
20240315,150000,7788326340,4070,4055,4070,4050,4126
20240315,145900,7771608665,4055,4065,4065,4055,2246
20240315,145800,7762490180,4065,4070,4085,4060,3304
20240315,145700,7749060375,4085,4070,4085,4070,1379
20240315,145600,7743434975,4075,4085,4085,4075,737
20240315,145500,7740431200,4085,4085,4085,4080,195
20240315,145400,7739634925,4080,4090,4090,4075,231
20240315,145300,7738691795,4090,4090,4090,4090,1222
20240315,145200,7733693815,4090,4090,4090,4070,3521
20240315,145100,7719316555,4095,4090,4095,4090,530
20240315,145000,7717147695,4090,4095,4095,4090,860
20240315,144900,7713629525,4095,4100,4100,4095,3119
20240315,144800,7700856445,4100,4100,4105,4095,4904
20240315,144700,7680750915,4105,4095,4105,4095,7086
20240315,144600,7651686680,4100,4100,4105,4090,13737
20240315,144500,7595341445,4100,4095,4110,4075,15665
20240315,144400,7531136595,4095,4085,4095,4085,2154
20240315,144300,7522334440,4065,4085,4095,4065,2356
20240315,144200,7512689755,4065,4060,4090,4055,4955
20240315,144100,7492525785,4065,4065,4070,4060,783
20240315,144000,7489342980,4065,4070,4080,4065,943
20240315,143900,7485502255,4075,4070,4075,4070,630
20240315,143800,7482937110,4070,4065,4075,4060,1155
20240315,143700,7478238095,4065,4065,4070,4065,400
20240315,143600,7476610295,4065,4055,4065,4055,421
20240315,143500,7474902005,4055,4060,4060,4055,204
20240315,143400,7474074415,4060,4050,4060,4045,3079
20240315,143300,7461597295,4050,4050,4050,4050,89
20240315,143200,7461236845,4045,4040,4045,4035,58
20240315,143100,7461002745,4040,4040,4040,4040,104
20240315,143000,7460582585,4035,4030,4040,4030,1359
20240315,142900,7455103795,4030,4040,4045,4030,10231
20240315,142800,7413828720,4040,4045,4045,4040,3989
20240315,142700,7397712700,4045,4050,4050,4045,597
20240315,142600,7395297635,4045,4055,4055,4045,99
20240315,142500,7394897165,4055,4045,4055,4040,1164
20240315,142400,7390192110,4045,4045,4050,4040,777
20240315,142300,7387049120,4040,4050,4050,4040,2589
20240315,142200,7376577605,4050,4050,4050,4050,703
20240315,142100,7373730455,4050,4050,4055,4050,4581
20240315,142000,7355177060,4040,4045,4050,4040,4106
20240315,141900,7338568420,4045,4050,4050,4045,286
20240315,141800,7337411535,4050,4045,4055,4045,229
20240315,141700,7336484090,4045,4045,4045,4045,0
20240315,141600,7336484090,4045,4050,4050,4045,301
20240315,141500,7335265045,4050,4050,4050,4045,741
20240315,141400,7332267510,4050,4045,4055,4045,1151
20240315,141300,7327608755,4045,4050,4050,4040,1707
20240315,141200,7320709925,4045,4045,4045,4045,74
20240315,141100,7320410595,4045,4055,4055,4045,403
20240315,141000,7318780425,4055,4055,4055,4040,4045
20240315,140900,7302422060,4050,4050,4055,4050,1591
20240315,140800,7295977830,4050,4045,4050,4045,588
20240315,140700,7293599365,4050,4050,4050,4045,308
20240315,140600,7292353435,4050,4050,4050,4045,2333
20240315,140500,7282909285,4050,4055,4055,4045,1431
20240315,140400,7277114285,4055,4050,4055,4050,379
20240315,140300,7275579330,4045,4050,4050,4040,497
20240315,140200,7273568970,4045,4045,4045,4040,3934
20240315,140100,7257662375,4040,4055,4055,4040,5170
20240315,140000,7236748650,4060,4060,4060,4050,4701
20240315,135900,7217707260,4060,4055,4060,4055,1011
20240315,135800,7213607625,4055,4060,4060,4055,267
20240315,135700,7212524270,4060,4060,4065,4060,1219
20240315,135600,7207575120,4060,4055,4060,4055,712
20240315,135500,7204687800,4055,4060,4060,4055,252
20240315,135400,7203665935,4060,4055,4060,4055,1882
20240315,135300,7196031915,4055,4065,4070,4055,2366
20240315,135200,7186425825,4065,4065,4070,4060,3023
20240315,135100,7174146195,4065,4065,4075,4065,37
20240315,135000,7173995780,4075,4070,4080,4065,639
20240315,134900,7171397935,4065,4065,4080,4065,296
20240315,134800,7170194610,4065,4085,4085,4065,4100
20240315,134700,7153520475,4085,4085,4085,4085,101
20240315,134600,7153107890,4070,4080,4080,4070,3024
20240315,134500,7140800180,4080,4090,4090,4070,2034
20240315,134400,7132492350,4090,4095,4100,4090,1329
20240315,134300,7127050615,4095,4080,4095,4080,369
20240315,134200,7125542600,4075,4075,4080,4070,248
20240315,134100,7124532165,4075,4070,4075,4070,51
20240315,134000,7124324590,4070,4075,4075,4070,63
20240315,133900,7124068165,4075,4065,4075,4065,324
20240315,133800,7122750170,4065,4075,4075,4065,2564
20240315,133700,7112325345,4075,4070,4080,4070,1112
20240315,133600,7107798140,4075,4075,4075,4070,3
20240315,133500,7107785920,4075,4075,4080,4075,43
20240315,133400,7107610690,4075,4075,4075,4075,488
20240315,133300,7105622090,4075,4075,4075,4065,8376
20240315,133200,7071490010,4075,4080,4080,4070,3255
20240315,133100,7058238120,4080,4065,4080,4065,6522
20240315,133000,7031720675,4065,4080,4080,4060,547
20240315,132900,7029499815,4080,4075,4080,4060,2683
20240315,132800,7018594490,4070,4070,4080,4070,1132
20240315,132700,7013987230,4080,4085,4085,4080,454
20240315,132600,7012134000,4080,4080,4080,4080,29
20240315,132500,7012015680,4080,4080,4080,4060,943
20240315,132400,7008170880,4080,4080,4080,4055,8229
20240315,132300,6974728665,4080,4085,4085,4065,4148
20240315,132200,6957810160,4070,4095,4095,4070,854
20240315,132100,6954321345,4095,4100,4100,4085,85
20240315,132000,6953973165,4100,4075,4100,4075,6340
20240315,131900,6928078210,4075,4085,4090,4075,2852
20240315,131800,6916435815,4085,4095,4095,4080,299
20240315,131700,6915215555,4080,4095,4100,4080,1137
20240315,131600,6910564795,4090,4090,4090,4080,7664
20240315,131500,6879264765,4090,4100,4100,4090,1310
20240315,131400,6873906845,4100,4090,4100,4090,395
20240315,131300,6872291165,4090,4105,4105,4090,316
20240315,131200,6870998695,4105,4085,4110,4085,25
20240315,131100,6870896305,4090,4110,4110,4090,1124
20240315,131000,6866296985,4110,4105,4110,4090,2118
20240315,130900,6857621125,4105,4120,4120,4105,589
20240315,130800,6855200610,4115,4120,4120,4110,463
20240315,130700,6853294525,4110,4125,4125,4110,396
20240315,130600,6851663260,4115,4120,4125,4115,7204
20240315,130500,6821980830,4120,4120,4125,4120,4020
20240315,130400,6805416825,4125,4105,4125,4100,3004
20240315,130300,6793041620,4105,4105,4120,4100,580
20240315,130200,6790654610,4105,4105,4105,4100,170
20240315,130100,6789957060,4105,4100,4105,4095,1668
20240315,130000,6783120660,4100,4120,4120,4100,1695
20240315,125900,6776160490,4120,4120,4135,4115,7877
20240315,125800,6743705740,4120,4100,4120,4100,2867
20240315,125700,6731928055,4100,4080,4100,4080,2670
20240315,125600,6721018740,4080,4120,4120,4080,1687
20240315,125500,6714105320,4125,4090,4135,4090,5520
20240315,125400,6691362835,4095,4080,4095,4080,692
20240315,125300,6688531555,4075,4090,4090,4075,406
20240315,125200,6686872510,4080,4080,4090,4080,355
20240315,125100,6685424025,4080,4080,4080,4075,655
20240315,125000,6682751875,4080,4070,4080,4070,1144
20240315,124900,6678092200,4070,4070,4070,4060,1656
20240315,124800,6671359570,4070,4075,4075,4070,377
20240315,124700,6669823675,4075,4075,4075,4075,0
20240315,124600,6669823675,4075,4065,4075,4065,929
20240315,124500,6666047280,4065,4065,4065,4060,212
20240315,124400,6665185535,4065,4055,4065,4055,515
20240315,124300,6663097200,4050,4055,4055,4050,1437
20240315,124200,6657276475,4050,4050,4065,4050,1226
20240315,124100,6652310835,4050,4060,4070,4050,2343
20240315,124000,6642809375,4060,4060,4060,4060,11
20240315,123900,6642764715,4050,4055,4055,4050,1958
20240315,123800,6634833875,4055,4060,4065,4055,946
20240315,123700,6630994840,4075,4075,4075,4060,118
20240315,123600,6630515580,4060,4060,4075,4050,236
20240315,123500,6629557740,4060,4060,4060,4045,2957
20240315,123400,6617580385,4075,4075,4075,4060,1113
20240315,123300,6613045620,4055,4060,4075,4050,455
20240315,123200,6611198340,4060,4060,4060,4050,718
20240315,123100,6608285760,4050,4055,4055,4050,5784
20240315,123000,6584855605,4055,4055,4060,4055,3670
20240315,122900,6569973255,4055,4070,4070,4055,4804
20240315,122800,6550484330,4080,4065,4085,4055,6715
20240315,122700,6523239775,4065,4070,4070,4060,14404
20240315,122600,6464742280,4070,4070,4075,4065,4163
20240315,122500,6447797975,4095,4090,4095,4070,2723
20240315,122400,6436705145,4075,4075,4080,4075,1303
20240315,122300,6431394040,4075,4085,4085,4070,1781
20240315,122200,6424132150,4100,4100,4100,4100,0
20240315,122100,6424132150,4100,4090,4100,4080,1055
20240315,122000,6419820755,4090,4090,4100,4085,839
20240315,121900,6416392540,4110,4090,4110,4080,1296
20240315,121800,6411099465,4110,4105,4110,4085,2398
20240315,121700,6401268195,4105,4100,4120,4100,2093
20240315,121600,6392665495,4105,4095,4105,4085,9561
20240315,121500,6353592445,4100,4110,4110,4100,1188
20240315,121400,6348719855,4110,4120,4120,4095,967
20240315,121300,6344746255,4120,4115,4120,4095,1475
20240315,121200,6338690585,4120,4120,4130,4120,8368
20240315,121100,6304204810,4120,4100,4120,4095,6097
20240315,121000,6279142925,4100,4090,4100,4090,1136
20240315,120900,6274489650,4090,4080,4090,4070,1563
20240315,120800,6268102915,4060,4085,4085,4060,6200
20240315,120700,6242903190,4095,4085,4095,4060,12957
20240315,120600,6190167595,4085,4085,4105,4080,6672
20240315,120500,6162935910,4085,4120,4120,4085,8662
20240315,120400,6127382185,4120,4105,4120,4105,1219
20240315,120300,6122370990,4100,4105,4105,4085,6161
20240315,120200,6097137180,4105,4105,4110,4100,1756
20240315,120100,6089930215,4100,4090,4100,4090,4085
20240315,120000,6073193805,4090,4085,4100,4070,1907
20240315,115900,6065403925,4090,4090,4090,4080,1433
20240315,115800,6059548215,4090,4100,4100,4050,15684
20240315,115700,5995783605,4100,4110,4110,4075,3414
20240315,115600,5981862725,4105,4090,4105,4065,17458
20240315,115500,5910504455,4110,4130,4130,4085,12170
20240315,115400,5860441535,4130,4110,4150,4105,15592
20240315,115300,5796030375,4110,4125,4125,4060,44089
20240315,115200,5615255610,4125,4125,4135,4115,13390
20240315,115100,5560083775,4125,4140,4140,4120,19777
20240315,115000,5478442950,4140,4155,4175,4135,15982
20240315,114900,5412059090,4155,4195,4200,4155,12076
20240315,114800,5361711410,4200,4170,4200,4170,17130
20240315,114700,5290060780,4170,4220,4235,4150,43097
20240315,114600,5109498645,4235,4195,4250,4190,70752
20240315,114500,4810802635,4195,4190,4200,4150,38411
20240315,114400,4650594440,4190,4260,4260,4185,75262
20240315,114300,4332911640,4260,4190,4270,4140,157158
20240315,114200,3669821590,4190,4160,4230,4145,88290
20240315,114100,3299910030,4160,4130,4185,4100,83962
20240315,114000,2951056995,4130,4085,4130,4085,21119
20240315,113900,2864217465,4085,4090,4095,4080,8269
20240315,113800,2830408100,4090,4085,4090,4080,2465
20240315,113700,2820331410,4085,4075,4085,4075,795
20240315,113600,2817086850,4075,4080,4085,4075,1397
20240315,113500,2811387230,4080,4090,4090,4080,3627
20240315,113400,2796581245,4090,4085,4100,4085,6421
20240315,113300,2770300010,4090,4090,4110,4090,8498
20240315,113200,2735458500,4090,4105,4105,4090,6390
20240315,113100,2709284735,4105,4060,4120,4060,28846
20240315,113000,2591371620,4060,4060,4070,4055,4443
20240315,112900,2573322360,4065,4065,4065,4060,821
20240315,112800,2569985020,4065,4060,4065,4060,2075
20240315,112700,2561558740,4060,4065,4065,4050,356
20240315,112600,2560113935,4065,4035,4070,4035,11125
20240315,112500,2514945725,4035,4035,4035,4035,1610
20240315,112400,2508449375,4035,4035,4035,4035,6474
20240315,112300,2482326785,4035,4045,4045,4030,8319
20240315,112200,2448751015,4045,4040,4045,4040,565
20240315,112100,2446468355,4040,4050,4050,4040,3689
20240315,112000,2431551830,4045,4045,4045,4045,2608
20240315,111900,2421002470,4045,4045,4045,4045,283
20240315,111800,2419857735,4040,4040,4040,4035,3319
20240315,111700,2406453935,4040,4040,4040,4035,2845
20240315,111600,2394961890,4035,4035,4040,4025,1928
20240315,111500,2387184385,4040,4025,4040,4025,618
20240315,111400,2384692825,4030,4035,4035,4030,771
20240315,111300,2381585195,4035,4040,4040,4030,992
20240315,111200,2377584875,4040,4035,4040,4035,74
20240315,111100,2377285970,4035,4035,4035,4030,1276
20240315,111000,2372143140,4035,4035,4035,4035,1043
20240315,110900,2367934635,4035,4035,4045,4035,2523
20240315,110800,2357739375,4030,4030,4030,4030,3082
20240315,110700,2345318915,4030,4030,4030,4025,230
20240315,110600,2344392135,4025,4025,4025,4025,105
20240315,110500,2343969510,4025,4025,4025,4025,1
20240315,110400,2343965485,4015,4015,4015,4015,0
20240315,110300,2343965485,4015,4020,4030,4015,863
20240315,110200,2340499245,4020,4030,4030,4020,33
20240315,110100,2340366290,4025,4025,4030,4020,424
20240315,110000,2338660790,4025,4020,4025,4020,122
20240315,105900,2338170300,4025,4025,4025,4025,95
20240315,105800,2337787925,4025,4025,4030,4025,1613
20240315,105700,2331295575,4030,4030,4030,4030,1091
20240315,105600,2326898845,4035,4035,4035,4030,1031
20240315,105500,2322738910,4030,4025,4030,4025,1495
20240315,105400,2316717735,4025,4025,4025,4025,98
20240315,105300,2316323285,4025,4020,4025,4020,306
20240315,105200,2315091665,4025,4025,4025,4025,498
20240315,105100,2313087215,4020,4025,4025,4020,945
20240315,105000,2309286090,4025,4025,4025,4020,460
20240315,104900,2307436590,4025,4025,4025,4025,711
20240315,104800,2304574815,4025,4025,4025,4020,2827
20240315,104700,2293205640,4025,4025,4030,4025,1323
20240315,104600,2287875755,4025,4020,4025,4020,959
20240315,104500,2284019285,4020,4015,4020,4015,1318
20240315,104400,2278726840,4015,4000,4015,4000,336
20240315,104300,2277381455,4000,4005,4010,4000,2568
20240315,104200,2267107750,4005,4000,4005,4000,412
20240315,104100,2265459335,4000,4000,4000,4000,177
20240315,104000,2264751335,4000,4005,4005,4000,348
20240315,103900,2263359330,4000,4005,4005,4000,276
20240315,103800,2262255105,4000,4005,4005,4000,625
20240315,103700,2259752605,4005,4005,4005,4005,1300
20240315,103600,2254546105,4005,4005,4010,4005,1890
20240315,103500,2246976645,4010,4010,4010,4010,166
20240315,103400,2246310985,4010,4010,4010,4010,682
20240315,103300,2243576165,4010,4010,4010,4010,100
20240315,103200,2243175165,4010,4010,4010,4010,300
20240315,103100,2241972165,4005,4005,4005,4005,250
20240315,103000,2240970915,4005,4010,4010,4005,289
20240315,102900,2239812470,4010,4010,4010,4010,378
20240315,102800,2238296690,4010,4000,4010,4000,73
20240315,102700,2238004680,4000,4005,4005,4000,338
20240315,102600,2236652380,4010,4010,4010,4010,0
20240315,102500,2236652380,4010,4005,4010,4005,659
20240315,102400,2234013080,4005,4005,4005,4005,0
20240315,102300,2234013080,4005,4005,4005,4005,52
20240315,102200,2233804820,4005,4005,4005,4005,1
20240315,102100,2233800815,3990,4000,4000,3990,947
20240315,102000,2230015355,4000,3995,4000,3995,3
20240315,101900,2230003360,4000,4000,4000,4000,11
20240315,101800,2229959360,4000,4000,4000,4000,249
20240315,101700,2228963360,4005,3990,4005,3990,2011
20240315,101600,2220939425,3990,3980,3990,3980,31
20240315,101500,2220816035,3990,3980,3990,3980,629
20240315,101400,2218312535,3975,3985,3985,3975,1389
20240315,101300,2212789580,3990,3990,3990,3990,1
20240315,101200,2212785590,3975,3985,3985,3975,3276
20240315,101100,2199745305,3985,3985,3985,3985,320
20240315,101000,2198470105,3985,3985,3990,3985,593
20240315,100900,2196106895,3985,3995,3995,3985,161
20240315,100800,2195465100,3985,3995,3995,3985,1164
20240315,100700,2190824590,4005,4005,4005,4005,5
20240315,100600,2190804565,4005,4000,4005,4000,33
20240315,100500,2190672410,4005,4010,4010,4005,31
20240315,100400,2190548105,4010,4010,4010,4010,9
20240315,100300,2190512015,4010,3995,4010,3995,1633
20240315,100200,2183979700,4000,4000,4000,3985,1478
20240315,100100,2178072640,4000,4010,4010,3990,963
20240315,100000,2174223595,4010,4010,4010,4005,64
20240315,095900,2173967015,4010,3995,4010,3995,3204
20240315,095800,2161139170,3995,3995,3995,3995,123
20240315,095700,2160647785,3995,3990,3995,3985,2585
20240315,095600,2150342335,3985,4005,4005,3985,907
20240315,095500,2146723955,4005,4000,4010,3995,1308
20240315,095400,2141491940,4000,4010,4010,4000,563
20240315,095300,2139239920,4010,4010,4010,4010,10
20240315,095200,2139199820,3990,4010,4010,3990,1100
20240315,095100,2134789020,4015,4015,4015,4000,317
20240315,095000,2133520930,4015,4000,4015,4000,2741
20240315,094900,2122547625,4000,3990,4000,3990,989
20240315,094800,2118599635,3990,4000,4000,3985,718
20240315,094700,2115737530,4000,3985,4000,3980,1058
20240315,094600,2111516420,3985,3985,3985,3980,5146
20240315,094500,2091012475,3985,3990,3995,3985,1957
20240315,094400,2083207860,3990,3980,3990,3980,1119
20240315,094300,2078744160,3980,3980,3985,3980,1049
20240315,094200,2074568665,3980,3985,3985,3975,2586
20240315,094100,2064278970,3980,3995,3995,3980,2497
20240315,094000,2054332880,3990,3990,3990,3990,2275
20240315,093900,2045255630,3990,3980,3990,3980,288
20240315,093800,2044106810,3980,3985,3985,3975,3245
20240315,093700,2031191520,3990,3995,3995,3985,2393
20240315,093600,2021643760,4000,3995,4000,3990,272
20240315,093500,2020558465,3990,3985,4000,3985,950
20240315,093400,2016766830,3985,3985,3995,3980,1506
20240315,093300,2010768530,3975,3985,3985,3975,2578
20240315,093200,2000508070,3980,3985,3985,3980,1633
20240315,093100,1994006750,3985,4020,4020,3985,5947
20240315,093000,1970281650,4020,4000,4025,3990,3852
20240315,092900,1954881950,3995,4005,4005,3995,14087
20240315,092800,1898557665,4005,4010,4020,4005,2369
20240315,092700,1889063090,4025,4015,4025,4005,4419
20240315,092600,1871346540,4010,4025,4025,4010,5016
20240315,092500,1851207740,4030,4020,4030,4020,1619
20240315,092400,1844686415,4020,4020,4025,4020,1105
20240315,092300,1840244035,4020,4035,4035,4015,9289
20240315,092200,1802868755,4035,4055,4055,4035,2297
20240315,092100,1793570580,4060,4050,4060,4035,2254
20240315,092000,1784449330,4050,4060,4060,4040,4232
20240315,091900,1767302380,4060,4075,4090,4055,7983
20240315,091800,1734762230,4080,4060,4080,4060,7416
20240315,091700,1704586765,4055,4055,4055,4045,6999
20240315,091600,1676258115,4045,4055,4055,4045,4165
20240315,091500,1659387410,4055,4070,4070,4055,4623
20240315,091400,1640626755,4070,4040,4075,4040,8405
20240315,091300,1606480695,4045,4005,4045,4005,6976
20240315,091200,1578384555,4000,4030,4030,3995,9011
20240315,091100,1542328715,4010,4035,4045,4000,41678
20240315,091000,1374550950,4045,4040,4045,4030,4512
20240315,090900,1356335660,4045,4050,4055,4030,34410
20240315,090800,1217441510,4045,4055,4080,4045,15042
20240315,090700,1156382690,4050,4060,4060,4050,8852
20240315,090600,1120495780,4060,4075,4090,4060,18804
20240315,090500,1043921350,4075,4120,4125,4070,29186
20240315,090400,924533070,4105,4050,4150,4050,84898
20240315,090300,576333025,4045,4050,4060,4035,20126
20240315,090200,494958380,4060,4060,4065,4045,21313
20240315,090100,408517225,4060,4085,4085,4040,33667
20240315,090000,271609375,4075,4040,4090,4040,66985