KissMeData/101530/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,195300,124057870,5500,5500,5500,5500,130
20240315,195200,124057870,5500,5500,5500,5500,0
20240315,195100,124057870,5500,5500,5500,5500,0
20240315,195000,124057870,5500,5500,5500,5500,0
20240315,194900,124057870,5500,5500,5500,5500,0
20240315,194800,124057870,5500,5500,5500,5500,0
20240315,194700,124057870,5500,5500,5500,5500,0
20240315,194600,124057870,5500,5500,5500,5500,0
20240315,194500,124057870,5500,5500,5500,5500,0
20240315,194400,124057870,5500,5500,5500,5500,0
20240315,194300,124057870,5500,5500,5500,5500,0
20240315,194200,124057870,5500,5500,5500,5500,0
20240315,194100,124057870,5500,5500,5500,5500,0
20240315,194000,124057870,5500,5500,5500,5500,0
20240315,193900,124057870,5500,5500,5500,5500,0
20240315,193800,124057870,5500,5500,5500,5500,0
20240315,193700,124057870,5500,5500,5500,5500,0
20240315,193600,124057870,5500,5500,5500,5500,0
20240315,193500,124057870,5500,5500,5500,5500,0
20240315,193400,124057870,5500,5500,5500,5500,0
20240315,193300,124057870,5500,5500,5500,5500,0
20240315,193200,124057870,5500,5500,5500,5500,0
20240315,193100,124057870,5500,5500,5500,5500,0
20240315,193000,124057870,5500,5500,5500,5500,0
20240315,192900,124057870,5500,5500,5500,5500,0
20240315,192800,124057870,5500,5500,5500,5500,0
20240315,192700,124057870,5500,5500,5500,5500,0
20240315,192600,124057870,5500,5500,5500,5500,0
20240315,192500,124057870,5500,5500,5500,5500,0
20240315,192400,124057870,5500,5500,5500,5500,0
20240315,192300,124057870,5500,5500,5500,5500,130
20240315,192200,124057870,5500,5500,5500,5500,0
20240315,192100,124057870,5500,5500,5500,5500,0
20240315,192000,124057870,5500,5500,5500,5500,0
20240315,191900,124057870,5500,5500,5500,5500,0
20240315,191800,124057870,5500,5500,5500,5500,0
20240315,191700,124057870,5500,5500,5500,5500,0
20240315,191600,124057870,5500,5500,5500,5500,0
20240315,191500,124057870,5500,5500,5500,5500,0
20240315,191400,124057870,5500,5500,5500,5500,0
20240315,191300,124057870,5500,5500,5500,5500,0
20240315,191200,124057870,5500,5500,5500,5500,0
20240315,191100,124057870,5500,5500,5500,5500,0
20240315,191000,124057870,5500,5500,5500,5500,0
20240315,190900,124057870,5500,5500,5500,5500,0
20240315,190800,124057870,5500,5500,5500,5500,0
20240315,190700,124057870,5500,5500,5500,5500,0
20240315,190600,124057870,5500,5500,5500,5500,0
20240315,190500,124057870,5500,5500,5500,5500,0
20240315,190400,124057870,5500,5500,5500,5500,0
20240315,190300,124057870,5500,5500,5500,5500,0
20240315,190200,124057870,5500,5500,5500,5500,0
20240315,190100,124057870,5500,5500,5500,5500,0
20240315,190000,124057870,5500,5500,5500,5500,0
20240315,185900,124057870,5500,5500,5500,5500,0
20240315,185800,124057870,5500,5500,5500,5500,0
20240315,185700,124057870,5500,5500,5500,5500,0
20240315,185600,124057870,5500,5500,5500,5500,0
20240315,185500,124057870,5500,5500,5500,5500,0
20240315,185400,124057870,5500,5500,5500,5500,0
20240315,185300,124057870,5500,5500,5500,5500,130
20240315,185200,124057870,5500,5500,5500,5500,0
20240315,185100,124057870,5500,5500,5500,5500,0
20240315,185000,124057870,5500,5500,5500,5500,0
20240315,184900,124057870,5500,5500,5500,5500,0
20240315,184800,124057870,5500,5500,5500,5500,0
20240315,184700,124057870,5500,5500,5500,5500,0
20240315,184600,124057870,5500,5500,5500,5500,0
20240315,184500,124057870,5500,5500,5500,5500,0
20240315,184400,124057870,5500,5500,5500,5500,0
20240315,184300,124057870,5500,5500,5500,5500,0
20240315,184200,124057870,5500,5500,5500,5500,0
20240315,184100,124057870,5500,5500,5500,5500,0
20240315,184000,124057870,5500,5500,5500,5500,0
20240315,183900,124057870,5500,5500,5500,5500,0
20240315,183800,124057870,5500,5500,5500,5500,0
20240315,183700,124057870,5500,5500,5500,5500,0
20240315,183600,124057870,5500,5500,5500,5500,0
20240315,183500,124057870,5500,5500,5500,5500,0
20240315,183400,124057870,5500,5500,5500,5500,0
20240315,183300,124057870,5500,5500,5500,5500,0
20240315,183200,124057870,5500,5500,5500,5500,0
20240315,183100,124057870,5500,5500,5500,5500,0
20240315,183000,124057870,5500,5500,5500,5500,0
20240315,182900,124057870,5500,5500,5500,5500,0
20240315,182800,124057870,5500,5500,5500,5500,0
20240315,182700,124057870,5500,5500,5500,5500,0
20240315,182600,124057870,5500,5500,5500,5500,0
20240315,182500,124057870,5500,5500,5500,5500,0
20240315,182400,124057870,5500,5500,5500,5500,0
20240315,182300,124057870,5500,5500,5500,5500,130
20240315,182200,124057870,5500,5500,5500,5500,0
20240315,182100,124057870,5500,5500,5500,5500,0
20240315,182000,124057870,5500,5500,5500,5500,0
20240315,181900,124057870,5500,5500,5500,5500,0
20240315,181800,124057870,5500,5500,5500,5500,0
20240315,181700,124057870,5500,5500,5500,5500,0
20240315,181600,124057870,5500,5500,5500,5500,0
20240315,181500,124057870,5500,5500,5500,5500,0
20240315,181400,124057870,5500,5500,5500,5500,0
20240315,181300,124057870,5500,5500,5500,5500,0
20240315,181200,124057870,5500,5500,5500,5500,0
20240315,181100,124057870,5500,5500,5500,5500,0
20240315,181000,124057870,5500,5500,5500,5500,0
20240315,180900,124057870,5500,5500,5500,5500,0
20240315,180800,124057870,5500,5500,5500,5500,0
20240315,180700,124057870,5500,5500,5500,5500,0
20240315,180600,124057870,5500,5500,5500,5500,0
20240315,180500,124057870,5500,5500,5500,5500,0
20240315,180400,124057870,5500,5500,5500,5500,0
20240315,180300,124057870,5500,5500,5500,5500,0
20240315,180200,124057870,5500,5500,5500,5500,0
20240315,180100,124057870,5500,5500,5500,5500,0
20240315,180000,124057870,5500,5500,5500,5500,0
20240315,175900,124057870,5500,5500,5500,5500,0
20240315,175800,124057870,5500,5500,5500,5500,0
20240315,175700,124057870,5500,5500,5500,5500,0
20240315,175600,124057870,5500,5500,5500,5500,0
20240315,175500,124057870,5500,5500,5500,5500,0
20240315,175400,124057870,5500,5500,5500,5500,0
20240315,175300,124057870,5500,5500,5500,5500,130
20240315,175200,124057870,5500,5500,5500,5500,0
20240315,175100,124057870,5500,5500,5500,5500,0
20240315,175000,124057870,5500,5500,5500,5500,0
20240315,174900,124057870,5500,5500,5500,5500,0
20240315,174800,124057870,5500,5500,5500,5500,0
20240315,174700,124057870,5500,5500,5500,5500,0
20240315,174600,124057870,5500,5500,5500,5500,0
20240315,174500,124057870,5500,5500,5500,5500,0
20240315,174400,124057870,5500,5500,5500,5500,0
20240315,174300,124057870,5500,5500,5500,5500,0
20240315,174200,124057870,5500,5500,5500,5500,0
20240315,174100,124057870,5500,5500,5500,5500,0
20240315,174000,124057870,5500,5500,5500,5500,0
20240315,173900,124057870,5500,5500,5500,5500,0
20240315,173800,124057870,5500,5500,5500,5500,0
20240315,173700,124057870,5500,5500,5500,5500,0
20240315,173600,124057870,5500,5500,5500,5500,0
20240315,173500,124057870,5500,5500,5500,5500,0
20240315,173400,124057870,5500,5500,5500,5500,0
20240315,173300,124057870,5500,5500,5500,5500,0
20240315,173200,124057870,5500,5500,5500,5500,0
20240315,173100,124057870,5500,5500,5500,5500,0
20240315,173000,124057870,5500,5500,5500,5500,0
20240315,172900,124057870,5500,5500,5500,5500,0
20240315,172800,124057870,5500,5500,5500,5500,0
20240315,172700,124057870,5500,5500,5500,5500,0
20240315,172600,124057870,5500,5500,5500,5500,0
20240315,172500,124057870,5500,5500,5500,5500,0
20240315,172400,124057870,5500,5500,5500,5500,0
20240315,172300,124057870,5500,5500,5500,5500,130
20240315,172200,124057870,5500,5500,5500,5500,0
20240315,172100,124057870,5500,5500,5500,5500,0
20240315,172000,124057870,5500,5500,5500,5500,0
20240315,171900,124057870,5500,5500,5500,5500,0
20240315,171800,124057870,5500,5500,5500,5500,0
20240315,171700,124057870,5500,5500,5500,5500,0
20240315,171600,124057870,5500,5500,5500,5500,0
20240315,171500,124057870,5500,5500,5500,5500,0
20240315,171400,124057870,5500,5500,5500,5500,0
20240315,171300,124057870,5500,5500,5500,5500,0
20240315,171200,124057870,5500,5500,5500,5500,0
20240315,171100,124057870,5500,5500,5500,5500,0
20240315,171000,124057870,5500,5500,5500,5500,0
20240315,170900,124057870,5500,5500,5500,5500,0
20240315,170800,124057870,5500,5500,5500,5500,0
20240315,170700,124057870,5500,5500,5500,5500,0
20240315,170600,124057870,5500,5500,5500,5500,0
20240315,170500,124057870,5500,5500,5500,5500,0
20240315,170400,124057870,5500,5500,5500,5500,0
20240315,170300,124057870,5500,5500,5500,5500,0
20240315,170200,124057870,5500,5500,5500,5500,0
20240315,170100,124057870,5500,5500,5500,5500,0
20240315,170000,124057870,5500,5500,5500,5500,0
20240315,165900,124057870,5500,5500,5500,5500,0
20240315,165800,124057870,5500,5500,5500,5500,0
20240315,165700,124057870,5500,5500,5500,5500,0
20240315,165600,124057870,5500,5500,5500,5500,0
20240315,165500,124057870,5500,5500,5500,5500,0
20240315,165400,124057870,5500,5500,5500,5500,0
20240315,165300,124057870,5500,5500,5500,5500,130
20240315,165200,124057870,5500,5500,5500,5500,0
20240315,165100,124057870,5500,5500,5500,5500,0
20240315,165000,124057870,5500,5500,5500,5500,0
20240315,164900,124057870,5500,5500,5500,5500,0
20240315,164800,124057870,5500,5500,5500,5500,0
20240315,164700,124057870,5500,5500,5500,5500,0
20240315,164600,124057870,5500,5500,5500,5500,0
20240315,164500,124057870,5500,5500,5500,5500,0
20240315,164400,124057870,5500,5500,5500,5500,0
20240315,164300,124057870,5500,5500,5500,5500,0
20240315,164200,124057870,5500,5500,5500,5500,0
20240315,164100,124057870,5500,5500,5500,5500,0
20240315,164000,124057870,5500,5500,5500,5500,0
20240315,163900,124057870,5500,5500,5500,5500,0
20240315,163800,124057870,5500,5500,5500,5500,0
20240315,163700,124057870,5500,5500,5500,5500,0
20240315,163600,124057870,5500,5500,5500,5500,0
20240315,163500,124057870,5500,5500,5500,5500,0
20240315,163400,124057870,5500,5500,5500,5500,0
20240315,163300,124057870,5500,5500,5500,5500,0
20240315,163200,124057870,5500,5500,5500,5500,0
20240315,163100,124057870,5500,5500,5500,5500,0
20240315,163000,124057870,5500,5500,5500,5500,0
20240315,162900,124057870,5500,5500,5500,5500,0
20240315,162800,124057870,5500,5500,5500,5500,0
20240315,162700,124057870,5500,5500,5500,5500,0
20240315,162600,124057870,5500,5500,5500,5500,0
20240315,162500,124057870,5500,5500,5500,5500,0
20240315,162400,124057870,5500,5500,5500,5500,0
20240315,162300,124057870,5500,5500,5500,5500,130
20240315,162200,124057870,5500,5500,5500,5500,0
20240315,162100,124057870,5500,5500,5500,5500,0
20240315,162000,124057870,5500,5500,5500,5500,0
20240315,161900,124057870,5500,5500,5500,5500,0
20240315,161800,124057870,5500,5500,5500,5500,0
20240315,161700,124057870,5500,5500,5500,5500,0
20240315,161600,124057870,5500,5500,5500,5500,0
20240315,161500,124057870,5500,5500,5500,5500,0
20240315,161400,124057870,5500,5500,5500,5500,0
20240315,161300,124057870,5500,5500,5500,5500,0
20240315,161200,124057870,5500,5500,5500,5500,0
20240315,161100,124057870,5500,5500,5500,5500,0
20240315,161000,124057870,5500,5500,5500,5500,0
20240315,160900,124057870,5500,5500,5500,5500,0
20240315,160800,124057870,5500,5500,5500,5500,0
20240315,160700,124057870,5500,5500,5500,5500,0
20240315,160600,124057870,5500,5500,5500,5500,0
20240315,160500,124057870,5500,5500,5500,5500,0
20240315,160400,124057870,5500,5500,5500,5500,0
20240315,160300,124057870,5500,5500,5500,5500,0
20240315,160200,124057870,5500,5500,5500,5500,0
20240315,160100,124057870,5500,5500,5500,5500,0
20240315,160000,124057870,5500,5500,5500,5500,0
20240315,155900,124057870,5500,5500,5500,5500,0
20240315,155800,124057870,5500,5500,5500,5500,0
20240315,155700,124057870,5500,5500,5500,5500,0
20240315,155600,124057870,5500,5500,5500,5500,0
20240315,155500,124057870,5500,5500,5500,5500,0
20240315,155400,124057870,5500,5500,5500,5500,0
20240315,155300,124057870,5500,5500,5500,5500,130
20240315,155200,124057870,5500,5500,5500,5500,0
20240315,155100,124057870,5500,5500,5500,5500,0
20240315,155000,124057870,5500,5500,5500,5500,0
20240315,154900,124057870,5500,5500,5500,5500,0
20240315,154800,124057870,5500,5500,5500,5500,0
20240315,154700,124057870,5500,5500,5500,5500,0
20240315,154600,124057870,5500,5500,5500,5500,0
20240315,154500,124057870,5500,5500,5500,5500,0
20240315,154400,124057870,5500,5500,5500,5500,0
20240315,154300,124057870,5500,5500,5500,5500,0
20240315,154200,124057870,5500,5500,5500,5500,0
20240315,154100,124057870,5500,5500,5500,5500,0
20240315,154000,124057870,5500,5500,5500,5500,0
20240315,153900,124057870,5500,5500,5500,5500,0
20240315,153800,124057870,5500,5500,5500,5500,0
20240315,153700,124057870,5500,5500,5500,5500,0
20240315,153600,124057870,5500,5500,5500,5500,0
20240315,153500,124057870,5500,5500,5500,5500,0
20240315,153400,124057870,5500,5500,5500,5500,0
20240315,153300,124057870,5500,5500,5500,5500,0
20240315,153200,124057870,5500,5500,5500,5500,0
20240315,153100,124057870,5500,5500,5500,5500,0
20240315,153000,124057870,5500,5500,5500,5500,130
20240315,152900,123342870,5510,5510,5510,5510,0
20240315,152800,123342870,5510,5510,5510,5510,0
20240315,152700,123342870,5510,5510,5510,5510,0
20240315,152600,123342870,5510,5510,5510,5510,0
20240315,152500,123342870,5510,5510,5510,5510,0
20240315,152400,123342870,5510,5510,5510,5510,0
20240315,152300,123342870,5510,5510,5510,5510,0
20240315,152200,123342870,5510,5510,5510,5510,0
20240315,152100,123342870,5510,5510,5510,5510,0
20240315,152000,123342870,5510,5510,5510,5510,0
20240315,151900,123342870,5510,5510,5510,5510,0
20240315,151800,123342870,5510,5510,5510,5500,133
20240315,151700,122610540,5510,5510,5510,5510,110
20240315,151600,122004440,5530,5530,5530,5530,6
20240315,151500,121971260,5530,5530,5530,5530,0
20240315,151400,121971260,5530,5530,5530,5530,0
20240315,151300,121971260,5530,5530,5530,5530,0
20240315,151200,121971260,5530,5530,5530,5530,0
20240315,151100,121971260,5530,5530,5530,5530,0
20240315,151000,121971260,5530,5530,5530,5530,0
20240315,150900,121971260,5530,5530,5530,5530,0
20240315,150800,121971260,5530,5530,5530,5530,0
20240315,150700,121971260,5530,5530,5530,5530,0
20240315,150600,121971260,5530,5530,5530,5530,0
20240315,150500,121971260,5530,5530,5530,5530,0
20240315,150400,121971260,5530,5530,5530,5530,0
20240315,150300,121971260,5530,5530,5530,5530,0
20240315,150200,121971260,5530,5530,5530,5530,0
20240315,150100,121971260,5530,5530,5530,5530,18
20240315,150000,121871720,5510,5510,5510,5510,0
20240315,145900,121871720,5510,5510,5510,5510,2
20240315,145800,121860700,5500,5500,5500,5500,0
20240315,145700,121860700,5500,5500,5500,5500,0
20240315,145600,121860700,5500,5500,5500,5500,0
20240315,145500,121860700,5500,5520,5520,5490,1561
20240315,145400,113286590,5530,5520,5530,5520,7
20240315,145300,113247890,5520,5530,5530,5520,155
20240315,145200,112390790,5530,5530,5530,5530,7
20240315,145100,112352080,5500,5500,5500,5500,0
20240315,145000,112352080,5500,5500,5500,5500,0
20240315,144900,112352080,5500,5500,5500,5500,0
20240315,144800,112352080,5500,5500,5500,5500,0
20240315,144700,112352080,5500,5500,5500,5500,0
20240315,144600,112352080,5500,5500,5500,5500,131
20240315,144500,111631580,5500,5520,5520,5500,927
20240315,144400,106527760,5530,5530,5530,5530,0
20240315,144300,106527760,5530,5530,5530,5530,6
20240315,144200,106494580,5530,5530,5530,5530,0
20240315,144100,106494580,5530,5530,5530,5530,7
20240315,144000,106455870,5530,5530,5530,5530,0
20240315,143900,106455870,5530,5530,5530,5530,7
20240315,143800,106417160,5520,5520,5520,5520,1
20240315,143700,106411640,5530,5530,5530,5530,6
20240315,143600,106378460,5530,5530,5530,5530,0
20240315,143500,106378460,5530,5530,5530,5530,7
20240315,143400,106339750,5530,5530,5530,5530,7
20240315,143300,106301040,5530,5530,5530,5530,0
20240315,143200,106301040,5530,5530,5530,5530,6
20240315,143100,106267860,5530,5530,5530,5530,0
20240315,143000,106267860,5530,5530,5530,5530,7
20240315,142900,106229150,5530,5530,5530,5530,0
20240315,142800,106229150,5530,5530,5530,5530,7
20240315,142700,106190440,5530,5520,5530,5520,2
20240315,142600,106179390,5530,5530,5530,5530,6
20240315,142500,106146210,5530,5530,5530,5530,0
20240315,142400,106146210,5530,5530,5530,5530,7
20240315,142300,106107500,5510,5510,5510,5510,0
20240315,142200,106107500,5510,5520,5520,5510,91
20240315,142100,105605880,5530,5530,5530,5530,6
20240315,142000,105572700,5530,5530,5530,5530,0
20240315,141900,105572700,5530,5530,5530,5530,7
20240315,141800,105533990,5530,5530,5530,5530,0
20240315,141700,105533990,5530,5530,5530,5530,7
20240315,141600,105495280,5530,5530,5530,5530,0
20240315,141500,105495280,5530,5530,5530,5530,0
20240315,141400,105495280,5530,5520,5530,5520,500
20240315,141300,102732660,5520,5520,5520,5520,7
20240315,141200,102694020,5520,5520,5520,5520,86
20240315,141100,102219300,5520,5520,5520,5520,7
20240315,141000,102180660,5510,5510,5510,5510,14
20240315,140900,102103520,5510,5500,5510,5500,16
20240315,140800,102015460,5500,5510,5510,5500,207
20240315,140700,100876890,5510,5510,5510,5510,0
20240315,140600,100876890,5510,5510,5510,5510,7
20240315,140500,100838320,5510,5510,5510,5510,0
20240315,140400,100838320,5510,5510,5510,5510,6
20240315,140300,100805260,5500,5510,5510,5500,179
20240315,140200,99819160,5520,5520,5520,5520,7
20240315,140100,99780520,5520,5520,5520,5520,0
20240315,140000,99780520,5520,5520,5520,5520,7
20240315,135900,99741880,5520,5520,5520,5520,0
20240315,135800,99741880,5520,5520,5520,5520,6
20240315,135700,99708760,5520,5520,5520,5520,7
20240315,135600,99670120,5520,5520,5520,5520,0
20240315,135500,99670120,5520,5520,5520,5520,7
20240315,135400,99631480,5520,5520,5520,5520,0
20240315,135300,99631480,5520,5520,5520,5520,7
20240315,135200,99592840,5520,5520,5520,5520,0
20240315,135100,99592840,5520,5520,5520,5520,7
20240315,135000,99554200,5520,5520,5520,5520,0
20240315,134900,99554200,5520,5520,5520,5520,7
20240315,134800,99515560,5520,5520,5520,5520,0
20240315,134700,99515560,5520,5520,5520,5520,6
20240315,134600,99482440,5500,5510,5510,5500,8
20240315,134500,99438380,5520,5520,5520,5520,7
20240315,134400,99399740,5520,5520,5520,5520,7
20240315,134300,99361100,5500,5500,5500,5500,0
20240315,134200,99361100,5500,5500,5500,5500,0
20240315,134100,99361100,5500,5510,5510,5500,45
20240315,134000,99113190,5520,5520,5520,5520,7
20240315,133900,99074550,5520,5520,5520,5520,0
20240315,133800,99074550,5520,5520,5520,5520,7
20240315,133700,99035910,5520,5520,5520,5520,0
20240315,133600,99035910,5520,5520,5520,5520,6
20240315,133500,99002790,5520,5520,5520,5520,0
20240315,133400,99002790,5520,5520,5520,5520,7
20240315,133300,98964150,5520,5520,5520,5520,0
20240315,133200,98964150,5520,5520,5520,5520,7
20240315,133100,98925510,5520,5520,5520,5520,6
20240315,133000,98892390,5520,5520,5520,5520,0
20240315,132900,98892390,5520,5520,5520,5520,7
20240315,132800,98853750,5520,5520,5520,5520,25
20240315,132700,98715750,5520,5520,5520,5520,7
20240315,132600,98677110,5510,5510,5510,5510,0
20240315,132500,98677110,5510,5520,5520,5510,7
20240315,132400,98638480,5520,5520,5520,5520,0
20240315,132300,98638480,5520,5520,5520,5520,43
20240315,132200,98401120,5520,5520,5520,5520,0
20240315,132100,98401120,5520,5520,5520,5520,797
20240315,132000,94001680,5520,5520,5520,5520,0
20240315,131900,94001680,5520,5520,5520,5520,2
20240315,131800,93990640,5530,5550,5550,5520,1321
20240315,131700,86694490,5510,5510,5510,5510,0
20240315,131600,86694490,5510,5500,5510,5500,803
20240315,131500,82273620,5500,5520,5520,5490,240
20240315,131400,80953620,5530,5530,5530,5530,6
20240315,131300,80920440,5530,5530,5530,5530,0
20240315,131200,80920440,5530,5530,5530,5530,7
20240315,131100,80881730,5530,5530,5530,5530,0
20240315,131000,80881730,5530,5520,5530,5520,8
20240315,130900,80837500,5540,5560,5560,5530,1322
20240315,130800,73520780,5560,5520,5560,5520,709
20240315,130700,69586520,5500,5500,5500,5490,930
20240315,130600,64471550,5480,5510,5510,5480,540
20240315,130500,61507180,5520,5520,5520,5520,7
20240315,130400,61468540,5520,5520,5520,5520,0
20240315,130300,61468540,5520,5510,5520,5510,104
20240315,130200,60895440,5510,5520,5520,5510,222
20240315,130100,59672030,5530,5530,5530,5530,7
20240315,130000,59633320,5530,5530,5530,5530,0
20240315,125900,59633320,5530,5530,5530,5530,7
20240315,125800,59594610,5530,5530,5530,5530,0
20240315,125700,59594610,5530,5530,5530,5530,6
20240315,125600,59561430,5530,5530,5530,5530,0
20240315,125500,59561430,5530,5520,5530,5520,9
20240315,125400,59511680,5530,5530,5530,5530,7
20240315,125300,59472970,5530,5530,5530,5530,0
20240315,125200,59472970,5530,5530,5530,5530,6
20240315,125100,59439790,5520,5520,5520,5520,0
20240315,125000,59439790,5520,5520,5530,5520,71
20240315,124900,59047800,5530,5530,5530,5530,1
20240315,124800,59042270,5540,5540,5540,5540,21
20240315,124700,58925930,5540,5540,5540,5540,0
20240315,124600,58925930,5540,5540,5540,5540,6
20240315,124500,58892690,5540,5540,5540,5540,0
20240315,124400,58892690,5540,5540,5540,5540,7
20240315,124300,58853910,5540,5540,5540,5540,0
20240315,124200,58853910,5540,5530,5540,5530,77
20240315,124100,58428030,5530,5530,5530,5530,6
20240315,124000,58394850,5530,5530,5530,5530,0
20240315,123900,58394850,5530,5530,5530,5530,7
20240315,123800,58356140,5530,5530,5530,5530,0
20240315,123700,58356140,5530,5530,5530,5530,7
20240315,123600,58317430,5530,5530,5530,5530,10
20240315,123500,58262130,5540,5540,5540,5540,6
20240315,123400,58228890,5540,5540,5540,5540,144
20240315,123300,57431130,5540,5540,5540,5540,7
20240315,123200,57392350,5540,5540,5540,5540,0
20240315,123100,57392350,5540,5540,5540,5540,17
20240315,123000,57298170,5540,5540,5540,5540,0
20240315,122900,57298170,5540,5540,5540,5540,6
20240315,122800,57264930,5540,5540,5540,5540,7
20240315,122700,57226150,5540,5540,5540,5540,0
20240315,122600,57226150,5540,5540,5540,5540,7
20240315,122500,57187370,5540,5540,5540,5540,0
20240315,122400,57187370,5540,5540,5540,5540,6
20240315,122300,57154130,5540,5540,5540,5540,0
20240315,122200,57154130,5540,5540,5540,5540,7
20240315,122100,57115350,5540,5540,5540,5540,0
20240315,122000,57115350,5540,5540,5540,5540,7
20240315,121900,57076570,5540,5540,5540,5540,0
20240315,121800,57076570,5540,5540,5540,5540,6
20240315,121700,57043330,5540,5540,5540,5540,0
20240315,121600,57043330,5540,5540,5540,5540,7
20240315,121500,57004550,5530,5530,5530,5530,0
20240315,121400,57004550,5530,5530,5530,5530,0
20240315,121300,57004550,5530,5530,5530,5530,6
20240315,121200,56971370,5530,5530,5530,5530,0
20240315,121100,56971370,5530,5530,5530,5530,7
20240315,121000,56932660,5530,5530,5530,5530,0
20240315,120900,56932660,5530,5530,5530,5530,7
20240315,120800,56893950,5530,5530,5530,5530,0
20240315,120700,56893950,5530,5530,5530,5530,6
20240315,120600,56860770,5530,5530,5530,5530,0
20240315,120500,56860770,5530,5530,5530,5530,7
20240315,120400,56822060,5530,5530,5530,5530,0
20240315,120300,56822060,5530,5530,5530,5530,7
20240315,120200,56783350,5530,5540,5540,5530,66
20240315,120100,56418310,5540,5540,5540,5540,0
20240315,120000,56418310,5540,5540,5540,5540,7
20240315,115900,56379530,5540,5540,5540,5540,0
20240315,115800,56379530,5540,5540,5540,5540,7
20240315,115700,56340750,5540,5540,5540,5540,0
20240315,115600,56340750,5540,5540,5540,5540,6
20240315,115500,56307510,5540,5540,5540,5540,0
20240315,115400,56307510,5540,5540,5540,5540,7
20240315,115300,56268730,5540,5540,5540,5540,0
20240315,115200,56268730,5540,5540,5540,5540,7
20240315,115100,56229950,5540,5540,5540,5540,6
20240315,115000,56196710,5540,5540,5540,5540,0
20240315,114900,56196710,5540,5540,5540,5540,7
20240315,114800,56157930,5540,5540,5540,5540,0
20240315,114700,56157930,5540,5540,5540,5540,7
20240315,114600,56119150,5540,5540,5540,5540,0
20240315,114500,56119150,5540,5540,5540,5540,6
20240315,114400,56085910,5540,5540,5540,5540,0
20240315,114300,56085910,5540,5540,5540,5540,7
20240315,114200,56047130,5540,5540,5540,5540,0
20240315,114100,56047130,5540,5540,5540,5540,7
20240315,114000,56008350,5540,5540,5540,5540,0
20240315,113900,56008350,5540,5540,5540,5540,6
20240315,113800,55975110,5540,5540,5540,5540,7
20240315,113700,55936330,5540,5540,5540,5540,0
20240315,113600,55936330,5540,5540,5540,5540,7
20240315,113500,55897550,5540,5540,5540,5540,0
20240315,113400,55897550,5540,5540,5540,5540,6
20240315,113300,55864310,5540,5540,5540,5540,0
20240315,113200,55864310,5540,5540,5540,5540,7
20240315,113100,55825530,5540,5540,5540,5540,0
20240315,113000,55825530,5540,5540,5540,5540,7
20240315,112900,55786750,5540,5540,5540,5540,0
20240315,112800,55786750,5540,5540,5540,5540,6
20240315,112700,55753510,5540,5540,5540,5540,0
20240315,112600,55753510,5540,5540,5540,5540,7
20240315,112500,55714730,5540,5540,5540,5540,7
20240315,112400,55675950,5540,5540,5540,5540,0
20240315,112300,55675950,5540,5540,5540,5540,6
20240315,112200,55642710,5540,5540,5540,5540,0
20240315,112100,55642710,5540,5540,5540,5540,7
20240315,112000,55603930,5540,5540,5540,5540,0
20240315,111900,55603930,5540,5540,5540,5530,35
20240315,111800,55410120,5540,5540,5540,5540,0
20240315,111700,55410120,5540,5540,5540,5540,6
20240315,111600,55376880,5540,5540,5540,5540,0
20240315,111500,55376880,5540,5540,5540,5540,7
20240315,111400,55338100,5540,5540,5540,5540,0
20240315,111300,55338100,5540,5540,5540,5540,7
20240315,111200,55299320,5540,5540,5540,5540,6
20240315,111100,55266080,5540,5540,5540,5540,0
20240315,111000,55266080,5540,5540,5540,5540,180
20240315,110900,54268880,5540,5540,5540,5540,1
20240315,110800,54263340,5530,5530,5530,5530,0
20240315,110700,54263340,5530,5530,5530,5530,2
20240315,110600,54252280,5540,5540,5540,5540,6
20240315,110500,54219040,5540,5540,5540,5540,0
20240315,110400,54219040,5540,5540,5540,5540,7
20240315,110300,54180260,5530,5530,5530,5530,2
20240315,110200,54169200,5530,5540,5540,5530,9
20240315,110100,54119360,5550,5550,5550,5550,0
20240315,110000,54119360,5550,5550,5550,5550,0
20240315,105900,54119360,5550,5540,5550,5540,9
20240315,105800,54069480,5550,5550,5550,5550,2
20240315,105700,54058380,5550,5530,5550,5530,219
20240315,105600,52844610,5520,5500,5520,5500,610
20240315,105500,49482020,5500,5540,5540,5500,25
20240315,105400,49344180,5540,5520,5570,5520,1957
20240315,105300,38497750,5510,5510,5510,5510,693
20240315,105200,34679320,5510,5510,5510,5510,0
20240315,105100,34679320,5510,5510,5510,5510,7
20240315,105000,34640750,5510,5510,5510,5510,0
20240315,104900,34640750,5510,5510,5510,5510,6
20240315,104800,34607690,5510,5510,5510,5510,0
20240315,104700,34607690,5510,5510,5510,5510,7
20240315,104600,34569120,5510,5510,5510,5510,7
20240315,104500,34530550,5510,5510,5510,5510,0
20240315,104400,34530550,5510,5510,5510,5510,6
20240315,104300,34497490,5510,5510,5510,5510,0
20240315,104200,34497490,5510,5510,5510,5510,7
20240315,104100,34458920,5510,5510,5510,5510,0
20240315,104000,34458920,5510,5510,5510,5510,7
20240315,103900,34420350,5510,5510,5510,5510,0
20240315,103800,34420350,5510,5510,5510,5510,6
20240315,103700,34387290,5510,5510,5510,5510,0
20240315,103600,34387290,5510,5510,5510,5510,7
20240315,103500,34348720,5510,5510,5510,5510,7
20240315,103400,34310150,5510,5510,5510,5510,0
20240315,103300,34310150,5510,5510,5510,5510,6
20240315,103200,34277090,5500,5500,5500,5500,0
20240315,103100,34277090,5500,5500,5500,5500,0
20240315,103000,34277090,5500,5500,5500,5500,0
20240315,102900,34277090,5500,5500,5500,5500,15
20240315,102800,34194590,5490,5500,5500,5490,149
20240315,102700,33375570,5510,5510,5510,5510,6
20240315,102600,33342510,5510,5510,5510,5510,0
20240315,102500,33342510,5510,5510,5510,5510,7
20240315,102400,33303940,5510,5510,5510,5510,7
20240315,102300,33265370,5490,5490,5490,5490,0
20240315,102200,33265370,5490,5490,5490,5490,0
20240315,102100,33265370,5490,5490,5490,5490,0
20240315,102000,33265370,5490,5490,5490,5490,0
20240315,101900,33265370,5490,5490,5490,5490,0
20240315,101800,33265370,5490,5490,5490,5490,136
20240315,101700,32518730,5510,5510,5510,5510,0
20240315,101600,32518730,5510,5510,5510,5510,0
20240315,101500,32518730,5510,5510,5510,5510,2
20240315,101400,32507710,5490,5490,5490,5490,0
20240315,101300,32507710,5490,5490,5490,5490,20
20240315,101200,32397910,5500,5500,5500,5500,8
20240315,101100,32353910,5500,5500,5500,5500,311
20240315,101000,30643410,5510,5510,5510,5510,0
20240315,100900,30643410,5510,5510,5510,5510,0
20240315,100800,30643410,5510,5510,5510,5510,0
20240315,100700,30643410,5510,5510,5510,5510,0
20240315,100600,30643410,5510,5510,5510,5510,0
20240315,100500,30643410,5510,5510,5510,5510,0
20240315,100400,30643410,5510,5510,5510,5510,0
20240315,100300,30643410,5510,5510,5510,5510,0
20240315,100200,30643410,5510,5510,5510,5510,0
20240315,100100,30643410,5510,5510,5510,5510,0
20240315,100000,30643410,5510,5510,5510,5510,38
20240315,095900,30434030,5490,5490,5490,5490,15
20240315,095800,30351680,5510,5510,5510,5510,0
20240315,095700,30351680,5510,5510,5510,5510,0
20240315,095600,30351680,5510,5510,5510,5510,0
20240315,095500,30351680,5510,5510,5510,5510,0
20240315,095400,30351680,5510,5510,5510,5510,0
20240315,095300,30351680,5510,5510,5510,5510,0
20240315,095200,30351680,5510,5510,5510,5510,1
20240315,095100,30346170,5490,5490,5490,5490,30
20240315,095000,30181470,5490,5490,5490,5490,0
20240315,094900,30181470,5490,5490,5490,5490,0
20240315,094800,30181470,5490,5490,5490,5490,1
20240315,094700,30175980,5490,5490,5490,5490,1
20240315,094600,30170490,5510,5510,5510,5510,0
20240315,094500,30170490,5510,5510,5510,5510,0
20240315,094400,30170490,5510,5510,5510,5510,0
20240315,094300,30170490,5510,5510,5510,5510,0
20240315,094200,30170490,5510,5510,5510,5510,1
20240315,094100,30164980,5490,5490,5490,5490,30
20240315,094000,30000280,5510,5510,5510,5510,0
20240315,093900,30000280,5510,5510,5510,5510,0
20240315,093800,30000280,5510,5510,5510,5510,1
20240315,093700,29994770,5510,5510,5510,5510,2
20240315,093600,29983750,5510,5510,5510,5510,1
20240315,093500,29978240,5510,5510,5510,5510,0
20240315,093400,29978240,5510,5510,5510,5510,100
20240315,093300,29427240,5480,5480,5480,5480,0
20240315,093200,29427240,5480,5480,5480,5480,0
20240315,093100,29427240,5480,5480,5480,5480,0
20240315,093000,29427240,5480,5480,5480,5480,0
20240315,092900,29427240,5480,5500,5500,5480,224
20240315,092800,28198550,5510,5520,5520,5510,115
20240315,092700,27563780,5530,5530,5530,5530,0
20240315,092600,27563780,5530,5530,5530,5530,0
20240315,092500,27563780,5530,5530,5530,5530,5
20240315,092400,27536130,5530,5520,5530,5520,4
20240315,092300,27514030,5520,5520,5520,5520,5
20240315,092200,27486430,5520,5530,5540,5520,55
20240315,092100,27182030,5540,5540,5540,5540,100
20240315,092000,26628030,5540,5540,5540,5540,50
20240315,091900,26351030,5540,5540,5540,5540,100
20240315,091800,25797030,5540,5540,5540,5540,50
20240315,091700,25520030,5540,5540,5540,5540,0
20240315,091600,25520030,5540,5540,5540,5540,0
20240315,091500,25520030,5540,5540,5540,5540,0
20240315,091400,25520030,5540,5540,5540,5540,0
20240315,091300,25520030,5540,5540,5540,5540,0
20240315,091200,25520030,5540,5540,5540,5540,1382
20240315,091100,17863750,5540,5520,5540,5470,2008
20240315,091000,6864800,5500,5500,5500,5500,0
20240315,090900,6864800,5500,5500,5500,5500,0
20240315,090800,6864800,5500,5500,5500,5500,0
20240315,090700,6864800,5500,5530,5530,5500,1100
20240315,090600,810300,5550,5550,5550,5550,0
20240315,090500,810300,5550,5550,5550,5550,0
20240315,090400,810300,5550,5550,5550,5550,0
20240315,090300,810300,5550,5550,5550,5550,0
20240315,090200,810300,5550,5550,5550,5550,1
20240315,090100,804750,5550,5550,5550,5550,0
20240315,090000,804750,5550,5550,5550,5550,145