KissMeData/115610/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,201200,952826100,4035,4035,4035,4035,2163
20240319,201100,952826100,4035,4035,4035,4035,0
20240319,201000,952826100,4035,4035,4035,4035,0
20240319,200900,952826100,4035,4035,4035,4035,0
20240319,200800,952826100,4035,4035,4035,4035,0
20240319,200700,952826100,4035,4035,4035,4035,0
20240319,200600,952826100,4035,4035,4035,4035,0
20240319,200500,952826100,4035,4035,4035,4035,0
20240319,200400,952826100,4035,4035,4035,4035,0
20240319,200300,952826100,4035,4035,4035,4035,0
20240319,200200,952826100,4035,4035,4035,4035,0
20240319,200100,952826100,4035,4035,4035,4035,0
20240319,200000,952826100,4035,4035,4035,4035,0
20240319,195900,952826100,4035,4035,4035,4035,0
20240319,195800,952826100,4035,4035,4035,4035,0
20240319,195700,952826100,4035,4035,4035,4035,0
20240319,195600,952826100,4035,4035,4035,4035,0
20240319,195500,952826100,4035,4035,4035,4035,0
20240319,195400,952826100,4035,4035,4035,4035,0
20240319,195300,952826100,4035,4035,4035,4035,0
20240319,195200,952826100,4035,4035,4035,4035,0
20240319,195100,952826100,4035,4035,4035,4035,0
20240319,195000,952826100,4035,4035,4035,4035,0
20240319,194900,952826100,4035,4035,4035,4035,0
20240319,194800,952826100,4035,4035,4035,4035,0
20240319,194700,952826100,4035,4035,4035,4035,0
20240319,194600,952826100,4035,4035,4035,4035,0
20240319,194500,952826100,4035,4035,4035,4035,0
20240319,194400,952826100,4035,4035,4035,4035,0
20240319,194300,952826100,4035,4035,4035,4035,0
20240319,194200,952826100,4035,4035,4035,4035,2163
20240319,194100,952826100,4035,4035,4035,4035,0
20240319,194000,952826100,4035,4035,4035,4035,0
20240319,193900,952826100,4035,4035,4035,4035,0
20240319,193800,952826100,4035,4035,4035,4035,0
20240319,193700,952826100,4035,4035,4035,4035,0
20240319,193600,952826100,4035,4035,4035,4035,0
20240319,193500,952826100,4035,4035,4035,4035,0
20240319,193400,952826100,4035,4035,4035,4035,0
20240319,193300,952826100,4035,4035,4035,4035,0
20240319,193200,952826100,4035,4035,4035,4035,0
20240319,193100,952826100,4035,4035,4035,4035,0
20240319,193000,952826100,4035,4035,4035,4035,0
20240319,192900,952826100,4035,4035,4035,4035,0
20240319,192800,952826100,4035,4035,4035,4035,0
20240319,192700,952826100,4035,4035,4035,4035,0
20240319,192600,952826100,4035,4035,4035,4035,0
20240319,192500,952826100,4035,4035,4035,4035,0
20240319,192400,952826100,4035,4035,4035,4035,0
20240319,192300,952826100,4035,4035,4035,4035,0
20240319,192200,952826100,4035,4035,4035,4035,0
20240319,192100,952826100,4035,4035,4035,4035,0
20240319,192000,952826100,4035,4035,4035,4035,0
20240319,191900,952826100,4035,4035,4035,4035,0
20240319,191800,952826100,4035,4035,4035,4035,0
20240319,191700,952826100,4035,4035,4035,4035,0
20240319,191600,952826100,4035,4035,4035,4035,0
20240319,191500,952826100,4035,4035,4035,4035,0
20240319,191400,952826100,4035,4035,4035,4035,0
20240319,191300,952826100,4035,4035,4035,4035,0
20240319,191200,952826100,4035,4035,4035,4035,2163
20240319,191100,952826100,4035,4035,4035,4035,0
20240319,191000,952826100,4035,4035,4035,4035,0
20240319,190900,952826100,4035,4035,4035,4035,0
20240319,190800,952826100,4035,4035,4035,4035,0
20240319,190700,952826100,4035,4035,4035,4035,0
20240319,190600,952826100,4035,4035,4035,4035,0
20240319,190500,952826100,4035,4035,4035,4035,0
20240319,190400,952826100,4035,4035,4035,4035,0
20240319,190300,952826100,4035,4035,4035,4035,0
20240319,190200,952826100,4035,4035,4035,4035,0
20240319,190100,952826100,4035,4035,4035,4035,0
20240319,190000,952826100,4035,4035,4035,4035,0
20240319,185900,952826100,4035,4035,4035,4035,0
20240319,185800,952826100,4035,4035,4035,4035,0
20240319,185700,952826100,4035,4035,4035,4035,0
20240319,185600,952826100,4035,4035,4035,4035,0
20240319,185500,952826100,4035,4035,4035,4035,0
20240319,185400,952826100,4035,4035,4035,4035,0
20240319,185300,952826100,4035,4035,4035,4035,0
20240319,185200,952826100,4035,4035,4035,4035,0
20240319,185100,952826100,4035,4035,4035,4035,0
20240319,185000,952826100,4035,4035,4035,4035,0
20240319,184900,952826100,4035,4035,4035,4035,0
20240319,184800,952826100,4035,4035,4035,4035,0
20240319,184700,952826100,4035,4035,4035,4035,0
20240319,184600,952826100,4035,4035,4035,4035,0
20240319,184500,952826100,4035,4035,4035,4035,0
20240319,184400,952826100,4035,4035,4035,4035,0
20240319,184300,952826100,4035,4035,4035,4035,0
20240319,184200,952826100,4035,4035,4035,4035,2163
20240319,184100,952826100,4035,4035,4035,4035,0
20240319,184000,952826100,4035,4035,4035,4035,0
20240319,183900,952826100,4035,4035,4035,4035,0
20240319,183800,952826100,4035,4035,4035,4035,0
20240319,183700,952826100,4035,4035,4035,4035,0
20240319,183600,952826100,4035,4035,4035,4035,0
20240319,183500,952826100,4035,4035,4035,4035,0
20240319,183400,952826100,4035,4035,4035,4035,0
20240319,183300,952826100,4035,4035,4035,4035,0
20240319,183200,952826100,4035,4035,4035,4035,0
20240319,183100,952826100,4035,4035,4035,4035,0
20240319,183000,952826100,4035,4035,4035,4035,0
20240319,182900,952826100,4035,4035,4035,4035,0
20240319,182800,952826100,4035,4035,4035,4035,0
20240319,182700,952826100,4035,4035,4035,4035,0
20240319,182600,952826100,4035,4035,4035,4035,0
20240319,182500,952826100,4035,4035,4035,4035,0
20240319,182400,952826100,4035,4035,4035,4035,0
20240319,182300,952826100,4035,4035,4035,4035,0
20240319,182200,952826100,4035,4035,4035,4035,0
20240319,182100,952826100,4035,4035,4035,4035,0
20240319,182000,952826100,4035,4035,4035,4035,0
20240319,181900,952826100,4035,4035,4035,4035,0
20240319,181800,952826100,4035,4035,4035,4035,0
20240319,181700,952826100,4035,4035,4035,4035,0
20240319,181600,952826100,4035,4035,4035,4035,0
20240319,181500,952826100,4035,4035,4035,4035,0
20240319,181400,952826100,4035,4035,4035,4035,0
20240319,181300,952826100,4035,4035,4035,4035,0
20240319,181200,952826100,4035,4035,4035,4035,2163
20240319,181100,952826100,4035,4035,4035,4035,0
20240319,181000,952826100,4035,4035,4035,4035,0
20240319,180900,952826100,4035,4035,4035,4035,0
20240319,180800,952826100,4035,4035,4035,4035,0
20240319,180700,952826100,4035,4035,4035,4035,0
20240319,180600,952826100,4035,4035,4035,4035,0
20240319,180500,952826100,4035,4035,4035,4035,0
20240319,180400,952826100,4035,4035,4035,4035,0
20240319,180300,952826100,4035,4035,4035,4035,0
20240319,180200,952826100,4035,4035,4035,4035,0
20240319,180100,952826100,4035,4035,4035,4035,0
20240319,180000,952826100,4035,4035,4035,4035,0
20240319,175900,952826100,4035,4035,4035,4035,0
20240319,175800,952826100,4035,4035,4035,4035,0
20240319,175700,952826100,4035,4035,4035,4035,0
20240319,175600,952826100,4035,4035,4035,4035,0
20240319,175500,952826100,4035,4035,4035,4035,0
20240319,175400,952826100,4035,4035,4035,4035,0
20240319,175300,952826100,4035,4035,4035,4035,0
20240319,175200,952826100,4035,4035,4035,4035,0
20240319,175100,952826100,4035,4035,4035,4035,0
20240319,175000,952826100,4035,4035,4035,4035,0
20240319,174900,952826100,4035,4035,4035,4035,0
20240319,174800,952826100,4035,4035,4035,4035,0
20240319,174700,952826100,4035,4035,4035,4035,0
20240319,174600,952826100,4035,4035,4035,4035,0
20240319,174500,952826100,4035,4035,4035,4035,0
20240319,174400,952826100,4035,4035,4035,4035,0
20240319,174300,952826100,4035,4035,4035,4035,0
20240319,174200,952826100,4035,4035,4035,4035,2163
20240319,174100,952826100,4035,4035,4035,4035,0
20240319,174000,952826100,4035,4035,4035,4035,0
20240319,173900,952826100,4035,4035,4035,4035,0
20240319,173800,952826100,4035,4035,4035,4035,0
20240319,173700,952826100,4035,4035,4035,4035,0
20240319,173600,952826100,4035,4035,4035,4035,0
20240319,173500,952826100,4035,4035,4035,4035,0
20240319,173400,952826100,4035,4035,4035,4035,0
20240319,173300,952826100,4035,4035,4035,4035,0
20240319,173200,952826100,4035,4035,4035,4035,0
20240319,173100,952826100,4035,4035,4035,4035,0
20240319,173000,952826100,4035,4035,4035,4035,0
20240319,172900,952826100,4035,4035,4035,4035,0
20240319,172800,952826100,4035,4035,4035,4035,0
20240319,172700,952826100,4035,4035,4035,4035,0
20240319,172600,952826100,4035,4035,4035,4035,0
20240319,172500,952826100,4035,4035,4035,4035,0
20240319,172400,952826100,4035,4035,4035,4035,0
20240319,172300,952826100,4035,4035,4035,4035,0
20240319,172200,952826100,4035,4035,4035,4035,0
20240319,172100,952826100,4035,4035,4035,4035,0
20240319,172000,952826100,4035,4035,4035,4035,0
20240319,171900,952826100,4035,4035,4035,4035,0
20240319,171800,952826100,4035,4035,4035,4035,0
20240319,171700,952826100,4035,4035,4035,4035,0
20240319,171600,952826100,4035,4035,4035,4035,0
20240319,171500,952826100,4035,4035,4035,4035,0
20240319,171400,952826100,4035,4035,4035,4035,0
20240319,171300,952826100,4035,4035,4035,4035,0
20240319,171200,952826100,4035,4035,4035,4035,2163
20240319,171100,952826100,4035,4035,4035,4035,0
20240319,171000,952826100,4035,4035,4035,4035,0
20240319,170900,952826100,4035,4035,4035,4035,0
20240319,170800,952826100,4035,4035,4035,4035,0
20240319,170700,952826100,4035,4035,4035,4035,0
20240319,170600,952826100,4035,4035,4035,4035,0
20240319,170500,952826100,4035,4035,4035,4035,0
20240319,170400,952826100,4035,4035,4035,4035,0
20240319,170300,952826100,4035,4035,4035,4035,0
20240319,170200,952826100,4035,4035,4035,4035,0
20240319,170100,952826100,4035,4035,4035,4035,0
20240319,170000,952826100,4035,4035,4035,4035,0
20240319,165900,952826100,4035,4035,4035,4035,0
20240319,165800,952826100,4035,4035,4035,4035,0
20240319,165700,952826100,4035,4035,4035,4035,0
20240319,165600,952826100,4035,4035,4035,4035,0
20240319,165500,952826100,4035,4035,4035,4035,0
20240319,165400,952826100,4035,4035,4035,4035,0
20240319,165300,952826100,4035,4035,4035,4035,0
20240319,165200,952826100,4035,4035,4035,4035,0
20240319,165100,952826100,4035,4035,4035,4035,0
20240319,165000,952826100,4035,4035,4035,4035,0
20240319,164900,952826100,4035,4035,4035,4035,0
20240319,164800,952826100,4035,4035,4035,4035,0
20240319,164700,952826100,4035,4035,4035,4035,0
20240319,164600,952826100,4035,4035,4035,4035,0
20240319,164500,952826100,4035,4035,4035,4035,0
20240319,164400,952826100,4035,4035,4035,4035,0
20240319,164300,952826100,4035,4035,4035,4035,0
20240319,164200,952826100,4035,4035,4035,4035,2163
20240319,164100,952826100,4035,4035,4035,4035,0
20240319,164000,952826100,4035,4035,4035,4035,0
20240319,163900,952826100,4035,4035,4035,4035,0
20240319,163800,952826100,4035,4035,4035,4035,0
20240319,163700,952826100,4035,4035,4035,4035,0
20240319,163600,952826100,4035,4035,4035,4035,0
20240319,163500,952826100,4035,4035,4035,4035,0
20240319,163400,952826100,4035,4035,4035,4035,0
20240319,163300,952826100,4035,4035,4035,4035,0
20240319,163200,952826100,4035,4035,4035,4035,0
20240319,163100,952826100,4035,4035,4035,4035,0
20240319,163000,952826100,4035,4035,4035,4035,0
20240319,162900,952826100,4035,4035,4035,4035,0
20240319,162800,952826100,4035,4035,4035,4035,0
20240319,162700,952826100,4035,4035,4035,4035,0
20240319,162600,952826100,4035,4035,4035,4035,0
20240319,162500,952826100,4035,4035,4035,4035,0
20240319,162400,952826100,4035,4035,4035,4035,0
20240319,162300,952826100,4035,4035,4035,4035,0
20240319,162200,952826100,4035,4035,4035,4035,0
20240319,162100,952826100,4035,4035,4035,4035,0
20240319,162000,952826100,4035,4035,4035,4035,0
20240319,161900,952826100,4035,4035,4035,4035,0
20240319,161800,952826100,4035,4035,4035,4035,0
20240319,161700,952826100,4035,4035,4035,4035,0
20240319,161600,952826100,4035,4035,4035,4035,0
20240319,161500,952826100,4035,4035,4035,4035,0
20240319,161400,952826100,4035,4035,4035,4035,0
20240319,161300,952826100,4035,4035,4035,4035,0
20240319,161200,952826100,4035,4035,4035,4035,2163
20240319,161100,952826100,4035,4035,4035,4035,0
20240319,161000,952826100,4035,4035,4035,4035,0
20240319,160900,952826100,4035,4035,4035,4035,0
20240319,160800,952826100,4035,4035,4035,4035,0
20240319,160700,952826100,4035,4035,4035,4035,0
20240319,160600,952826100,4035,4035,4035,4035,0
20240319,160500,952826100,4035,4035,4035,4035,0
20240319,160400,952826100,4035,4035,4035,4035,0
20240319,160300,952826100,4035,4035,4035,4035,0
20240319,160200,952826100,4035,4035,4035,4035,0
20240319,160100,952826100,4035,4035,4035,4035,0
20240319,160000,952826100,4035,4035,4035,4035,0
20240319,155900,952826100,4035,4035,4035,4035,0
20240319,155800,952826100,4035,4035,4035,4035,0
20240319,155700,952826100,4035,4035,4035,4035,0
20240319,155600,952826100,4035,4035,4035,4035,0
20240319,155500,952826100,4035,4035,4035,4035,0
20240319,155400,952826100,4035,4035,4035,4035,0
20240319,155300,952826100,4035,4035,4035,4035,0
20240319,155200,952826100,4035,4035,4035,4035,0
20240319,155100,952826100,4035,4035,4035,4035,0
20240319,155000,952826100,4035,4035,4035,4035,0
20240319,154900,952826100,4035,4035,4035,4035,0
20240319,154800,952826100,4035,4035,4035,4035,0
20240319,154700,952826100,4035,4035,4035,4035,0
20240319,154600,952826100,4035,4035,4035,4035,0
20240319,154500,952826100,4035,4035,4035,4035,0
20240319,154400,952826100,4035,4035,4035,4035,0
20240319,154300,952826100,4035,4035,4035,4035,0
20240319,154200,952826100,4035,4035,4035,4035,2163
20240319,154100,952826100,4035,4035,4035,4035,0
20240319,154000,952826100,4035,4035,4035,4035,0
20240319,153900,952826100,4035,4035,4035,4035,0
20240319,153800,952826100,4035,4035,4035,4035,0
20240319,153700,952826100,4035,4035,4035,4035,0
20240319,153600,952826100,4035,4035,4035,4035,0
20240319,153500,952826100,4035,4035,4035,4035,0
20240319,153400,952826100,4035,4035,4035,4035,0
20240319,153300,952826100,4035,4035,4035,4035,0
20240319,153200,952826100,4035,4035,4035,4035,0
20240319,153100,952826100,4035,4035,4035,4035,0
20240319,153000,952826100,4035,4035,4035,4035,2163
20240319,152900,944098395,4035,4035,4035,4035,0
20240319,152800,944098395,4035,4035,4035,4035,0
20240319,152700,944098395,4035,4035,4035,4035,0
20240319,152600,944098395,4035,4035,4035,4035,0
20240319,152500,944098395,4035,4035,4035,4035,0
20240319,152400,944098395,4035,4035,4035,4035,0
20240319,152300,944098395,4035,4035,4035,4035,0
20240319,152200,944098395,4035,4035,4035,4035,0
20240319,152100,944098395,4035,4035,4035,4035,0
20240319,152000,944098395,4035,4035,4035,4035,0
20240319,151900,944098395,4035,4040,4040,4035,1642
20240319,151800,937472615,4040,4050,4050,4040,450
20240319,151700,935651350,4050,4050,4050,4050,0
20240319,151600,935651350,4050,4035,4050,4035,51
20240319,151500,935445550,4055,4055,4055,4055,1
20240319,151400,935441495,4035,4055,4055,4035,255
20240319,151300,934412470,4050,4035,4055,4035,172
20240319,151200,933716165,4055,4055,4055,4055,1
20240319,151100,933712110,4035,4035,4055,4035,1040
20240319,151000,929514420,4035,4040,4040,4035,884
20240319,150900,925946845,4040,4050,4050,4040,875
20240319,150800,922410320,4050,4055,4055,4050,172
20240319,150700,921712865,4055,4055,4055,4055,157
20240319,150600,921076230,4055,4055,4055,4055,33
20240319,150500,920942415,4055,4035,4055,4035,3228
20240319,150400,907875525,4035,4045,4045,4035,58
20240319,150300,907640965,4035,4035,4035,4035,25
20240319,150200,907540090,4035,4035,4035,4035,2
20240319,150100,907532020,4035,4040,4045,4035,360
20240319,150000,906077675,4040,4040,4040,4025,987
20240319,145900,902095220,4025,4040,4040,4025,85
20240319,145800,901752195,4045,4040,4045,4040,809
20240319,145700,898480275,4040,4040,4040,4040,82
20240319,145600,898148995,4040,4040,4040,4040,176
20240319,145500,897437955,4025,4040,4040,4025,225
20240319,145400,896529750,4040,4040,4040,4040,619
20240319,145300,894028990,4040,4040,4040,4040,424
20240319,145200,892316030,4040,4035,4040,4035,439
20240319,145100,890543490,4040,4020,4050,4020,1428
20240319,145000,884770045,4020,4030,4030,4020,55
20240319,144900,884548895,4030,4030,4030,4030,0
20240319,144800,884548895,4030,4030,4030,4030,1
20240319,144700,884544865,4020,4020,4020,4020,0
20240319,144600,884544865,4020,4020,4020,4020,2
20240319,144500,884536825,4020,4020,4030,4020,875
20240319,144400,881019315,4010,4010,4010,4010,1
20240319,144300,881015305,4015,4015,4015,4015,260
20240319,144200,879971405,4010,4010,4010,4010,383
20240319,144100,878435575,4015,4010,4015,4010,49
20240319,144000,878239070,4010,4010,4010,4010,46
20240319,143900,878054610,4010,4010,4010,4010,475
20240319,143800,876149860,4005,4000,4005,4000,142
20240319,143700,875581595,4000,4000,4000,3995,75
20240319,143600,875281875,4000,4005,4005,4000,4176
20240319,143500,858577870,4005,4005,4005,4005,743
20240319,143400,855602155,4005,4010,4010,4005,645
20240319,143300,853018515,4005,4010,4010,4005,858
20240319,143200,849579125,4010,4010,4010,4010,0
20240319,143100,849579125,4010,4005,4010,4005,460
20240319,143000,847735525,4010,4010,4010,4010,150
20240319,142900,847134025,4005,4005,4005,4005,1
20240319,142800,847130020,4005,4005,4005,4005,0
20240319,142700,847130020,4005,4005,4005,4005,502
20240319,142600,845119510,4005,4005,4005,4005,10
20240319,142500,845079460,4010,4010,4010,4010,318
20240319,142400,843804280,4005,4005,4005,4005,400
20240319,142300,842202280,4005,4005,4005,4005,0
20240319,142200,842202280,4005,4005,4005,4005,0
20240319,142100,842202280,4005,4005,4005,4005,0
20240319,142000,842202280,4005,4005,4005,4005,0
20240319,141900,842202280,4005,4005,4005,4005,0
20240319,141800,842202280,4005,4005,4005,4005,1144
20240319,141700,837620560,4005,4005,4005,4005,0
20240319,141600,837620560,4005,4005,4005,4005,445
20240319,141500,835838335,4005,4005,4005,4005,1000
20240319,141400,831833335,4005,4005,4005,4005,141
20240319,141300,831268630,4005,4005,4005,4005,10
20240319,141200,831228580,4005,4005,4005,4005,5
20240319,141100,831208555,4005,4005,4005,4005,302
20240319,141000,829999045,4005,4005,4005,4005,0
20240319,140900,829999045,4005,4005,4005,4005,210
20240319,140800,829157995,4010,4010,4010,4010,1
20240319,140700,829153985,4010,4010,4010,4010,100
20240319,140600,828752985,4005,4005,4005,4005,250
20240319,140500,827751735,4005,4010,4010,4005,13
20240319,140400,827699620,4010,4010,4010,4010,0
20240319,140300,827699620,4010,4010,4010,4010,130
20240319,140200,827178320,4010,4010,4010,4010,1
20240319,140100,827174310,4005,4005,4005,4005,30
20240319,140000,827054160,4010,4010,4010,4010,404
20240319,135900,825434120,4010,4010,4010,4010,6
20240319,135800,825410060,4010,4010,4010,4010,13
20240319,135700,825357930,4010,4005,4010,4005,284
20240319,135600,824220480,4005,4005,4005,4005,120
20240319,135500,823739880,4005,4005,4005,4005,0
20240319,135400,823739880,4005,4005,4005,4005,10
20240319,135300,823699830,4005,4005,4005,4005,0
20240319,135200,823699830,4005,4005,4005,4000,581
20240319,135100,821372935,4005,4000,4005,4000,427
20240319,135000,819664930,4000,4000,4000,4000,321
20240319,134900,818380930,4000,4000,4000,4000,960
20240319,134800,814540930,4000,4005,4005,4000,382
20240319,134700,813012840,4005,4005,4005,4005,225
20240319,134600,812111715,4005,4005,4005,4005,10
20240319,134500,812071665,4005,4005,4005,4005,11
20240319,134400,812027610,4005,4005,4005,4005,10
20240319,134300,811987560,4000,4000,4000,4000,0
20240319,134200,811987560,4000,4000,4000,4000,185
20240319,134100,811247560,4000,4000,4000,4000,0
20240319,134000,811247560,4000,3995,4000,3995,639
20240319,133900,808694655,3995,4010,4010,3995,1117
20240319,133800,804226440,4010,4005,4010,4005,666
20240319,133700,801556345,4005,4005,4005,4005,778
20240319,133600,798440455,4010,4010,4010,4010,0
20240319,133500,798440455,4010,4005,4010,4000,1103
20240319,133400,794025025,4010,4010,4010,4010,183
20240319,133300,793291195,4010,4010,4010,4005,23
20240319,133200,793199020,4005,4010,4010,4005,78
20240319,133100,792886585,4010,4010,4010,4000,21
20240319,133000,792802555,4010,4010,4010,4000,1952
20240319,132900,784990920,4010,4010,4020,4010,525
20240319,132800,782885660,4010,4010,4010,4010,301
20240319,132700,781678650,4010,4005,4010,4005,95
20240319,132600,781298155,4010,4010,4010,4010,0
20240319,132500,781298155,4010,4005,4010,4005,309
20240319,132400,780060605,4015,4010,4015,4005,55
20240319,132300,779840100,4015,4015,4015,4015,1
20240319,132200,779836085,4015,4005,4015,4005,500
20240319,132100,777831495,4025,4025,4025,4025,0
20240319,132000,777831495,4025,4025,4025,4025,0
20240319,131900,777831495,4025,4025,4025,4025,7
20240319,131800,777803320,4005,4015,4015,4005,69
20240319,131700,777526955,4025,4025,4025,4025,0
20240319,131600,777526955,4025,4025,4025,4025,7
20240319,131500,777498780,4025,4025,4025,4025,35
20240319,131400,777357905,4025,4025,4025,4025,0
20240319,131300,777357905,4025,4025,4025,4025,0
20240319,131200,777357905,4025,4020,4025,4020,2
20240319,131100,777349860,4005,4005,4005,4005,169
20240319,131000,776673015,4005,4005,4005,4005,0
20240319,130900,776673015,4005,4010,4010,4005,119
20240319,130800,776196410,4015,4015,4015,4015,80
20240319,130700,775875210,4015,4015,4015,4015,148
20240319,130600,775280990,4015,4015,4015,4015,0
20240319,130500,775280990,4015,4000,4015,4000,10331
20240319,130400,733932190,4000,4000,4000,4000,1060
20240319,130300,729692190,4000,4000,4000,4000,0
20240319,130200,729692190,4000,4000,4000,4000,163
20240319,130100,729040190,4000,4000,4000,4000,1050
20240319,130000,724840190,4000,4000,4000,4000,17
20240319,125900,724772190,4000,4000,4000,4000,94
20240319,125800,724396190,4000,4000,4000,4000,48
20240319,125700,724204190,4000,4005,4005,4000,2698
20240319,125600,713412030,4000,4000,4000,4000,50
20240319,125500,713212030,4000,4000,4000,4000,0
20240319,125400,713212030,4000,4005,4005,4000,533
20240319,125300,711077515,4005,4015,4015,4005,73
20240319,125200,710784450,4015,4000,4015,4000,155
20240319,125100,710163620,4000,3995,4000,3995,514
20240319,125000,708109195,3995,3995,3995,3995,0
20240319,124900,708109195,3995,3995,3995,3995,10
20240319,124800,708069245,3995,3995,3995,3995,10
20240319,124700,708029295,3995,4000,4000,3995,241
20240319,124600,707065300,4000,4000,4000,4000,5
20240319,124500,707045300,4000,4000,4000,4000,0
20240319,124400,707045300,4000,3995,4000,3995,838
20240319,124300,703697300,3995,3995,3995,3995,50
20240319,124200,703497550,3995,3995,3995,3995,41
20240319,124100,703333755,3995,3995,3995,3995,763
20240319,124000,700285570,3995,3995,3995,3995,1436
20240319,123900,694548750,3990,3990,3990,3990,30
20240319,123800,694429050,3990,4000,4000,3990,328
20240319,123700,693118050,4000,4000,4000,4000,10
20240319,123600,693078050,4000,4000,4000,4000,50
20240319,123500,692878050,4000,4005,4005,4000,150
20240319,123400,692277800,4005,3990,4005,3990,1123
20240319,123300,687792060,4000,4000,4000,4000,200
20240319,123200,686992060,4000,3995,4000,3995,417
20240319,123100,685324065,3990,3990,3990,3990,200
20240319,123000,684526065,3990,3990,3990,3990,466
20240319,122900,682666725,3990,3990,3990,3990,274
20240319,122800,681573465,3990,3990,3990,3990,1038
20240319,122700,677431845,3990,3990,3990,3990,1493
20240319,122600,671474775,3995,3995,3995,3990,20
20240319,122500,671394900,3995,3995,3995,3995,159
20240319,122400,670759695,3995,3995,3995,3995,218
20240319,122300,669888785,3990,3995,3995,3990,570
20240319,122200,667614420,3995,4005,4005,3990,20282
20240319,122100,586476440,4005,4010,4010,4005,501
20240319,122000,584469875,4015,4010,4015,4010,7086
20240319,121900,556054765,4010,4010,4010,4010,880
20240319,121800,552525965,4015,4015,4015,4015,68
20240319,121700,552252945,4010,4010,4010,4010,53
20240319,121600,552040415,4010,4015,4015,4010,255
20240319,121500,551016870,4015,4015,4015,4015,2
20240319,121400,551008840,4015,4015,4015,4015,0
20240319,121300,551008840,4015,4015,4015,4015,144
20240319,121200,550430680,4015,4015,4015,4015,0
20240319,121100,550430680,4015,4020,4020,4015,43
20240319,121000,550257935,4015,4015,4015,4015,0
20240319,120900,550257935,4015,4015,4015,4015,27
20240319,120800,550149530,4015,4015,4015,4015,211
20240319,120700,549302365,4025,4025,4025,4025,3
20240319,120600,549290290,4020,4020,4020,4020,121
20240319,120500,548803870,4020,4020,4020,4020,0
20240319,120400,548803870,4020,4020,4020,4020,0
20240319,120300,548803870,4020,4020,4020,4020,0
20240319,120200,548803870,4020,4020,4020,4020,0
20240319,120100,548803870,4020,4020,4020,4020,0
20240319,120000,548803870,4020,4015,4020,4015,79
20240319,115900,548486375,4015,4015,4015,4015,5
20240319,115800,548466300,4015,4015,4015,4015,15
20240319,115700,548406075,4015,4015,4015,4015,15
20240319,115600,548345850,4030,4045,4045,4030,6
20240319,115500,548321655,4030,4030,4030,4030,16
20240319,115400,548257175,4015,4030,4030,4015,296
20240319,115300,547065105,4030,4030,4030,4030,60
20240319,115200,546823305,4030,4020,4030,4020,212
20240319,115100,545970945,4020,4020,4030,4020,338
20240319,115000,544611685,4010,4010,4010,4010,444
20240319,114900,542831245,4020,4020,4020,4020,61
20240319,114800,542586025,4030,4030,4030,4030,1
20240319,114700,542581995,4020,4030,4030,4020,400
20240319,114600,540972995,4030,4030,4030,4030,100
20240319,114500,540569995,4030,4030,4030,4030,0
20240319,114400,540569995,4030,4030,4045,4030,409
20240319,114300,538921710,4030,4030,4030,4030,57
20240319,114200,538692000,4030,4030,4030,4030,1
20240319,114100,538687970,4020,4010,4020,4010,1125
20240319,114000,534165480,4010,4015,4015,4010,6
20240319,113900,534141415,4020,4020,4020,4020,50
20240319,113800,533940415,4020,4020,4020,4020,20
20240319,113700,533860015,4010,4010,4010,4010,12
20240319,113600,533811895,4020,4020,4020,4020,0
20240319,113500,533811895,4020,4020,4020,4020,0
20240319,113400,533811895,4020,4020,4020,4020,70
20240319,113300,533530495,4020,4015,4020,4015,2293
20240319,113200,524315840,4020,4020,4020,4020,301
20240319,113100,523105820,4005,4015,4020,4005,3339
20240319,113000,509726915,4020,4020,4020,4015,40
20240319,112900,509566135,4020,4010,4020,4010,447
20240319,112800,507773005,4010,4010,4010,4010,53
20240319,112700,507560475,4010,4005,4015,4005,94
20240319,112600,507183690,4015,4015,4015,4015,2
20240319,112500,507175660,4005,4015,4015,4005,890
20240319,112400,503607325,4015,4015,4015,4015,57
20240319,112300,503378470,4020,4010,4020,4010,212
20240319,112200,502528290,4020,4015,4020,4015,13
20240319,112100,502476090,4020,4020,4020,4010,1020
20240319,112000,498380790,4025,4025,4025,4025,57
20240319,111900,498151365,4030,4030,4030,4030,10
20240319,111800,498111065,4030,4025,4030,4025,56
20240319,111700,497885660,4025,4025,4025,4025,50
20240319,111600,497684410,4030,4030,4030,4025,99
20240319,111500,497285680,4030,4030,4030,4030,12
20240319,111400,497237320,4025,4025,4025,4025,297
20240319,111300,496041895,4030,4020,4030,4020,169
20240319,111200,495361505,4020,4010,4020,4010,155
20240319,111100,494739655,4010,4010,4010,4010,90
20240319,111000,494378755,4005,4010,4010,4005,326
20240319,110900,493072870,4010,4010,4010,4010,11
20240319,110800,493028760,4010,4010,4010,4010,1
20240319,110700,493024750,4010,4010,4010,4010,39
20240319,110600,492868360,4010,4010,4010,4005,123
20240319,110500,492375680,4010,4010,4010,4005,21
20240319,110400,492291475,4000,4005,4010,4000,6343
20240319,110300,466888205,4010,4010,4010,4005,10
20240319,110200,466848120,4010,4010,4010,4010,4
20240319,110100,466832080,4005,4015,4015,4005,1393
20240319,110000,461247245,4015,4020,4020,4015,21
20240319,105900,461162925,4020,4025,4025,4020,25
20240319,105800,461062335,4010,4010,4010,4010,0
20240319,105700,461062335,4010,4010,4010,4010,523
20240319,105600,458965105,4020,4020,4020,4020,1
20240319,105500,458961085,4020,4015,4020,4015,12
20240319,105400,458912900,4020,4020,4020,4020,0
20240319,105300,458912900,4020,4020,4020,4020,10
20240319,105200,458872700,4020,4020,4020,4020,0
20240319,105100,458872700,4020,4020,4020,4020,1
20240319,105000,458868680,4030,4010,4030,4010,162
20240319,104900,458219020,4010,4010,4015,4010,244
20240319,104800,457240555,4010,4020,4020,4010,784
20240319,104700,454096705,4020,4020,4020,4020,142
20240319,104600,453525865,4020,4020,4020,4010,564
20240319,104500,451263365,4010,4025,4025,4010,506
20240319,104400,449233710,4010,4015,4015,4010,2500
20240319,104300,439208555,4015,4015,4015,4015,904
20240319,104200,435578995,4015,4025,4025,4015,40
20240319,104100,435418295,4025,4015,4025,4015,55
20240319,104000,435197450,4015,4015,4015,4015,190
20240319,103900,434434600,4015,4015,4015,4015,106
20240319,103800,434009010,4015,4015,4015,4015,984
20240319,103700,430058250,4015,4015,4015,4015,252
20240319,103600,429046470,4025,4025,4025,4025,10
20240319,103500,429006220,4025,4025,4025,4025,1
20240319,103400,429002195,4015,4015,4015,4015,180
20240319,103300,428279495,4015,4020,4020,4015,1510
20240319,103200,422214395,4020,4020,4020,4020,11
20240319,103100,422170175,4020,4020,4020,4020,246
20240319,103000,421181255,4020,4020,4020,4020,0
20240319,102900,421181255,4020,4015,4020,4015,26
20240319,102800,421076750,4015,4015,4015,4015,2490
20240319,102700,411079400,4015,4020,4020,4015,282
20240319,102600,409947145,4015,4020,4020,4015,1078
20240319,102500,405618585,4020,4020,4020,4020,372
20240319,102400,404123145,4020,4020,4020,4020,666
20240319,102300,401445825,4020,4025,4025,4020,1581
20240319,102200,395087555,4030,4035,4035,4030,3445
20240319,102100,381204155,4035,4040,4040,4035,506
20240319,102000,379162440,4035,4035,4035,4035,3
20240319,101900,379150335,4035,4040,4040,4035,108
20240319,101800,378714030,4045,4045,4045,4045,36
20240319,101700,378568410,4050,4050,4050,4050,65
20240319,101600,378305160,4050,4050,4050,4050,0
20240319,101500,378305160,4050,4035,4050,4035,251
20240319,101400,377290860,4035,4035,4035,4035,0
20240319,101300,377290860,4035,4050,4050,4035,56
20240319,101200,377064440,4050,4050,4050,4045,72
20240319,101100,376772915,4040,4045,4050,4040,330
20240319,101000,375439390,4030,4045,4045,4030,2097
20240319,100900,366983425,4040,4035,4040,4035,538
20240319,100800,364810920,4035,4035,4035,4035,70
20240319,100700,364528470,4030,4030,4035,4030,84
20240319,100600,364189550,4030,4030,4030,4030,3
20240319,100500,364177460,4035,4035,4035,4035,3
20240319,100400,364165355,4035,4040,4040,4035,291
20240319,100300,362991165,4040,4040,4040,4040,256
20240319,100200,361956925,4040,4040,4040,4040,656
20240319,100100,359306685,4040,4020,4040,4020,31
20240319,100000,359182045,4020,4020,4020,4020,567
20240319,095900,356902705,4020,4020,4020,4020,366
20240319,095800,355431385,4020,4020,4020,4020,70
20240319,095700,355149985,4050,4045,4050,4045,305
20240319,095600,353916245,4010,4025,4050,4010,3392
20240319,095500,340269460,4025,4010,4025,4010,133
20240319,095400,339735635,4010,4010,4010,4010,900
20240319,095300,336126635,4010,4025,4025,4010,494
20240319,095200,334142695,4025,4025,4025,4025,8
20240319,095100,334110495,4025,4030,4035,4025,253
20240319,095000,333091120,4040,4035,4040,4030,223
20240319,094900,332190255,4040,4040,4040,4040,26
20240319,094800,332085215,4040,4040,4040,4040,0
20240319,094700,332085215,4040,4025,4040,4025,74
20240319,094600,331786585,4020,4015,4020,4010,1053
20240319,094500,327559490,4020,4025,4025,4005,2818
20240319,094400,316259335,4030,4030,4030,4030,291
20240319,094300,315086605,4030,4030,4030,4030,50
20240319,094200,314885105,4030,4055,4055,4030,152
20240319,094100,314271620,4040,4055,4055,4040,320
20240319,094000,312978520,4055,4020,4055,4020,234
20240319,093900,312030580,4020,4020,4020,4020,81
20240319,093800,311704960,4020,4020,4020,4020,332
20240319,093700,310370320,4015,4010,4015,4010,2528
20240319,093600,300228815,4010,4010,4010,4010,605
20240319,093500,297802765,4005,4015,4015,4005,952
20240319,093400,293986250,4010,4010,4010,4010,661
20240319,093300,291335640,4020,4020,4020,4020,1492
20240319,093200,285337800,4020,4030,4030,4010,2609
20240319,093100,274834660,4025,4025,4025,4025,602
20240319,093000,272411610,4020,4055,4055,4005,508
20240319,092900,270374620,4055,4005,4055,4005,455
20240319,092800,268536820,4005,4000,4010,4000,2413
20240319,092700,258878755,4000,4010,4010,3995,3135
20240319,092600,246340735,4000,4020,4020,4000,18715
20240319,092500,171421260,4025,4025,4025,4020,1130
20240319,092400,166874910,4025,4040,4040,4025,4996
20240319,092300,146717980,4040,4045,4045,4040,1325
20240319,092200,141363475,4045,4050,4050,4045,1201
20240319,092100,136505325,4050,4060,4060,4045,6380
20240319,092000,110650160,4065,4075,4090,4065,4323
20240319,091900,93063000,4085,4085,4085,4080,3786
20240319,091800,77608215,4085,4085,4085,4085,2283
20240319,091700,68282160,4090,4085,4090,4085,251
20240319,091600,67256025,4090,4095,4095,4090,2344
20240319,091500,57668185,4095,4100,4100,4095,19
20240319,091400,57590330,4100,4105,4105,4100,1720
20240319,091300,50536095,4110,4120,4120,4110,566
20240319,091200,48205805,4120,4120,4120,4105,152
20240319,091100,47581185,4100,4110,4110,4100,3449
20240319,091000,33413135,4105,4090,4105,4085,736
20240319,090900,30400770,4090,4095,4095,4090,20
20240319,090800,30318935,4085,4085,4095,4085,371
20240319,090700,28802580,4100,4085,4100,4085,1162
20240319,090600,24038965,4080,4085,4085,4080,571
20240319,090500,21708770,4085,4090,4090,4085,88
20240319,090400,21349255,4085,4095,4095,4085,250
20240319,090300,20326135,4090,4095,4095,4090,210
20240319,090200,19467195,4090,4090,4090,4085,486
20240319,090100,17479505,4090,4105,4105,4090,1720
20240319,090000,10441385,4105,4100,4105,4100,2546