KissMeData/131030/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,201700,367409670,5970,5970,5970,5970,1875
20240319,201600,367409670,5970,5970,5970,5970,0
20240319,201500,367409670,5970,5970,5970,5970,0
20240319,201400,367409670,5970,5970,5970,5970,0
20240319,201300,367409670,5970,5970,5970,5970,0
20240319,201200,367409670,5970,5970,5970,5970,0
20240319,201100,367409670,5970,5970,5970,5970,0
20240319,201000,367409670,5970,5970,5970,5970,0
20240319,200900,367409670,5970,5970,5970,5970,0
20240319,200800,367409670,5970,5970,5970,5970,0
20240319,200700,367409670,5970,5970,5970,5970,0
20240319,200600,367409670,5970,5970,5970,5970,0
20240319,200500,367409670,5970,5970,5970,5970,0
20240319,200400,367409670,5970,5970,5970,5970,0
20240319,200300,367409670,5970,5970,5970,5970,0
20240319,200200,367409670,5970,5970,5970,5970,0
20240319,200100,367409670,5970,5970,5970,5970,0
20240319,200000,367409670,5970,5970,5970,5970,0
20240319,195900,367409670,5970,5970,5970,5970,0
20240319,195800,367409670,5970,5970,5970,5970,0
20240319,195700,367409670,5970,5970,5970,5970,0
20240319,195600,367409670,5970,5970,5970,5970,0
20240319,195500,367409670,5970,5970,5970,5970,0
20240319,195400,367409670,5970,5970,5970,5970,0
20240319,195300,367409670,5970,5970,5970,5970,0
20240319,195200,367409670,5970,5970,5970,5970,0
20240319,195100,367409670,5970,5970,5970,5970,0
20240319,195000,367409670,5970,5970,5970,5970,0
20240319,194900,367409670,5970,5970,5970,5970,0
20240319,194800,367409670,5970,5970,5970,5970,0
20240319,194700,367409670,5970,5970,5970,5970,1875
20240319,194600,367409670,5970,5970,5970,5970,0
20240319,194500,367409670,5970,5970,5970,5970,0
20240319,194400,367409670,5970,5970,5970,5970,0
20240319,194300,367409670,5970,5970,5970,5970,0
20240319,194200,367409670,5970,5970,5970,5970,0
20240319,194100,367409670,5970,5970,5970,5970,0
20240319,194000,367409670,5970,5970,5970,5970,0
20240319,193900,367409670,5970,5970,5970,5970,0
20240319,193800,367409670,5970,5970,5970,5970,0
20240319,193700,367409670,5970,5970,5970,5970,0
20240319,193600,367409670,5970,5970,5970,5970,0
20240319,193500,367409670,5970,5970,5970,5970,0
20240319,193400,367409670,5970,5970,5970,5970,0
20240319,193300,367409670,5970,5970,5970,5970,0
20240319,193200,367409670,5970,5970,5970,5970,0
20240319,193100,367409670,5970,5970,5970,5970,0
20240319,193000,367409670,5970,5970,5970,5970,0
20240319,192900,367409670,5970,5970,5970,5970,0
20240319,192800,367409670,5970,5970,5970,5970,0
20240319,192700,367409670,5970,5970,5970,5970,0
20240319,192600,367409670,5970,5970,5970,5970,0
20240319,192500,367409670,5970,5970,5970,5970,0
20240319,192400,367409670,5970,5970,5970,5970,0
20240319,192300,367409670,5970,5970,5970,5970,0
20240319,192200,367409670,5970,5970,5970,5970,0
20240319,192100,367409670,5970,5970,5970,5970,0
20240319,192000,367409670,5970,5970,5970,5970,0
20240319,191900,367409670,5970,5970,5970,5970,0
20240319,191800,367409670,5970,5970,5970,5970,0
20240319,191700,367409670,5970,5970,5970,5970,1875
20240319,191600,367409670,5970,5970,5970,5970,0
20240319,191500,367409670,5970,5970,5970,5970,0
20240319,191400,367409670,5970,5970,5970,5970,0
20240319,191300,367409670,5970,5970,5970,5970,0
20240319,191200,367409670,5970,5970,5970,5970,0
20240319,191100,367409670,5970,5970,5970,5970,0
20240319,191000,367409670,5970,5970,5970,5970,0
20240319,190900,367409670,5970,5970,5970,5970,0
20240319,190800,367409670,5970,5970,5970,5970,0
20240319,190700,367409670,5970,5970,5970,5970,0
20240319,190600,367409670,5970,5970,5970,5970,0
20240319,190500,367409670,5970,5970,5970,5970,0
20240319,190400,367409670,5970,5970,5970,5970,0
20240319,190300,367409670,5970,5970,5970,5970,0
20240319,190200,367409670,5970,5970,5970,5970,0
20240319,190100,367409670,5970,5970,5970,5970,0
20240319,190000,367409670,5970,5970,5970,5970,0
20240319,185900,367409670,5970,5970,5970,5970,0
20240319,185800,367409670,5970,5970,5970,5970,0
20240319,185700,367409670,5970,5970,5970,5970,0
20240319,185600,367409670,5970,5970,5970,5970,0
20240319,185500,367409670,5970,5970,5970,5970,0
20240319,185400,367409670,5970,5970,5970,5970,0
20240319,185300,367409670,5970,5970,5970,5970,0
20240319,185200,367409670,5970,5970,5970,5970,0
20240319,185100,367409670,5970,5970,5970,5970,0
20240319,185000,367409670,5970,5970,5970,5970,0
20240319,184900,367409670,5970,5970,5970,5970,0
20240319,184800,367409670,5970,5970,5970,5970,0
20240319,184700,367409670,5970,5970,5970,5970,1875
20240319,184600,367409670,5970,5970,5970,5970,0
20240319,184500,367409670,5970,5970,5970,5970,0
20240319,184400,367409670,5970,5970,5970,5970,0
20240319,184300,367409670,5970,5970,5970,5970,0
20240319,184200,367409670,5970,5970,5970,5970,0
20240319,184100,367409670,5970,5970,5970,5970,0
20240319,184000,367409670,5970,5970,5970,5970,0
20240319,183900,367409670,5970,5970,5970,5970,0
20240319,183800,367409670,5970,5970,5970,5970,0
20240319,183700,367409670,5970,5970,5970,5970,0
20240319,183600,367409670,5970,5970,5970,5970,0
20240319,183500,367409670,5970,5970,5970,5970,0
20240319,183400,367409670,5970,5970,5970,5970,0
20240319,183300,367409670,5970,5970,5970,5970,0
20240319,183200,367409670,5970,5970,5970,5970,0
20240319,183100,367409670,5970,5970,5970,5970,0
20240319,183000,367409670,5970,5970,5970,5970,0
20240319,182900,367409670,5970,5970,5970,5970,0
20240319,182800,367409670,5970,5970,5970,5970,0
20240319,182700,367409670,5970,5970,5970,5970,0
20240319,182600,367409670,5970,5970,5970,5970,0
20240319,182500,367409670,5970,5970,5970,5970,0
20240319,182400,367409670,5970,5970,5970,5970,0
20240319,182300,367409670,5970,5970,5970,5970,0
20240319,182200,367409670,5970,5970,5970,5970,0
20240319,182100,367409670,5970,5970,5970,5970,0
20240319,182000,367409670,5970,5970,5970,5970,0
20240319,181900,367409670,5970,5970,5970,5970,0
20240319,181800,367409670,5970,5970,5970,5970,0
20240319,181700,367409670,5970,5970,5970,5970,1875
20240319,181600,367409670,5970,5970,5970,5970,0
20240319,181500,367409670,5970,5970,5970,5970,0
20240319,181400,367409670,5970,5970,5970,5970,0
20240319,181300,367409670,5970,5970,5970,5970,0
20240319,181200,367409670,5970,5970,5970,5970,0
20240319,181100,367409670,5970,5970,5970,5970,0
20240319,181000,367409670,5970,5970,5970,5970,0
20240319,180900,367409670,5970,5970,5970,5970,0
20240319,180800,367409670,5970,5970,5970,5970,0
20240319,180700,367409670,5970,5970,5970,5970,0
20240319,180600,367409670,5970,5970,5970,5970,0
20240319,180500,367409670,5970,5970,5970,5970,0
20240319,180400,367409670,5970,5970,5970,5970,0
20240319,180300,367409670,5970,5970,5970,5970,0
20240319,180200,367409670,5970,5970,5970,5970,0
20240319,180100,367409670,5970,5970,5970,5970,0
20240319,180000,367409670,5970,5970,5970,5970,0
20240319,175900,367409670,5970,5970,5970,5970,0
20240319,175800,367409670,5970,5970,5970,5970,0
20240319,175700,367409670,5970,5970,5970,5970,0
20240319,175600,367409670,5970,5970,5970,5970,0
20240319,175500,367409670,5970,5970,5970,5970,0
20240319,175400,367409670,5970,5970,5970,5970,0
20240319,175300,367409670,5970,5970,5970,5970,0
20240319,175200,367409670,5970,5970,5970,5970,0
20240319,175100,367409670,5970,5970,5970,5970,0
20240319,175000,367409670,5970,5970,5970,5970,0
20240319,174900,367409670,5970,5970,5970,5970,0
20240319,174800,367409670,5970,5970,5970,5970,0
20240319,174700,367409670,5970,5970,5970,5970,1875
20240319,174600,367409670,5970,5970,5970,5970,0
20240319,174500,367409670,5970,5970,5970,5970,0
20240319,174400,367409670,5970,5970,5970,5970,0
20240319,174300,367409670,5970,5970,5970,5970,0
20240319,174200,367409670,5970,5970,5970,5970,0
20240319,174100,367409670,5970,5970,5970,5970,0
20240319,174000,367409670,5970,5970,5970,5970,0
20240319,173900,367409670,5970,5970,5970,5970,0
20240319,173800,367409670,5970,5970,5970,5970,0
20240319,173700,367409670,5970,5970,5970,5970,0
20240319,173600,367409670,5970,5970,5970,5970,0
20240319,173500,367409670,5970,5970,5970,5970,0
20240319,173400,367409670,5970,5970,5970,5970,0
20240319,173300,367409670,5970,5970,5970,5970,0
20240319,173200,367409670,5970,5970,5970,5970,0
20240319,173100,367409670,5970,5970,5970,5970,0
20240319,173000,367409670,5970,5970,5970,5970,0
20240319,172900,367409670,5970,5970,5970,5970,0
20240319,172800,367409670,5970,5970,5970,5970,0
20240319,172700,367409670,5970,5970,5970,5970,0
20240319,172600,367409670,5970,5970,5970,5970,0
20240319,172500,367409670,5970,5970,5970,5970,0
20240319,172400,367409670,5970,5970,5970,5970,0
20240319,172300,367409670,5970,5970,5970,5970,0
20240319,172200,367409670,5970,5970,5970,5970,0
20240319,172100,367409670,5970,5970,5970,5970,0
20240319,172000,367409670,5970,5970,5970,5970,0
20240319,171900,367409670,5970,5970,5970,5970,0
20240319,171800,367409670,5970,5970,5970,5970,0
20240319,171700,367409670,5970,5970,5970,5970,1875
20240319,171600,367409670,5970,5970,5970,5970,0
20240319,171500,367409670,5970,5970,5970,5970,0
20240319,171400,367409670,5970,5970,5970,5970,0
20240319,171300,367409670,5970,5970,5970,5970,0
20240319,171200,367409670,5970,5970,5970,5970,0
20240319,171100,367409670,5970,5970,5970,5970,0
20240319,171000,367409670,5970,5970,5970,5970,0
20240319,170900,367409670,5970,5970,5970,5970,0
20240319,170800,367409670,5970,5970,5970,5970,0
20240319,170700,367409670,5970,5970,5970,5970,0
20240319,170600,367409670,5970,5970,5970,5970,0
20240319,170500,367409670,5970,5970,5970,5970,0
20240319,170400,367409670,5970,5970,5970,5970,0
20240319,170300,367409670,5970,5970,5970,5970,0
20240319,170200,367409670,5970,5970,5970,5970,0
20240319,170100,367409670,5970,5970,5970,5970,0
20240319,170000,367409670,5970,5970,5970,5970,0
20240319,165900,367409670,5970,5970,5970,5970,0
20240319,165800,367409670,5970,5970,5970,5970,0
20240319,165700,367409670,5970,5970,5970,5970,0
20240319,165600,367409670,5970,5970,5970,5970,0
20240319,165500,367409670,5970,5970,5970,5970,0
20240319,165400,367409670,5970,5970,5970,5970,0
20240319,165300,367409670,5970,5970,5970,5970,0
20240319,165200,367409670,5970,5970,5970,5970,0
20240319,165100,367409670,5970,5970,5970,5970,0
20240319,165000,367409670,5970,5970,5970,5970,0
20240319,164900,367409670,5970,5970,5970,5970,0
20240319,164800,367409670,5970,5970,5970,5970,0
20240319,164700,367409670,5970,5970,5970,5970,1875
20240319,164600,367409670,5970,5970,5970,5970,0
20240319,164500,367409670,5970,5970,5970,5970,0
20240319,164400,367409670,5970,5970,5970,5970,0
20240319,164300,367409670,5970,5970,5970,5970,0
20240319,164200,367409670,5970,5970,5970,5970,0
20240319,164100,367409670,5970,5970,5970,5970,0
20240319,164000,367409670,5970,5970,5970,5970,0
20240319,163900,367409670,5970,5970,5970,5970,0
20240319,163800,367409670,5970,5970,5970,5970,0
20240319,163700,367409670,5970,5970,5970,5970,0
20240319,163600,367409670,5970,5970,5970,5970,0
20240319,163500,367409670,5970,5970,5970,5970,0
20240319,163400,367409670,5970,5970,5970,5970,0
20240319,163300,367409670,5970,5970,5970,5970,0
20240319,163200,367409670,5970,5970,5970,5970,0
20240319,163100,367409670,5970,5970,5970,5970,0
20240319,163000,367409670,5970,5970,5970,5970,0
20240319,162900,367409670,5970,5970,5970,5970,0
20240319,162800,367409670,5970,5970,5970,5970,0
20240319,162700,367409670,5970,5970,5970,5970,0
20240319,162600,367409670,5970,5970,5970,5970,0
20240319,162500,367409670,5970,5970,5970,5970,0
20240319,162400,367409670,5970,5970,5970,5970,0
20240319,162300,367409670,5970,5970,5970,5970,0
20240319,162200,367409670,5970,5970,5970,5970,0
20240319,162100,367409670,5970,5970,5970,5970,0
20240319,162000,367409670,5970,5970,5970,5970,0
20240319,161900,367409670,5970,5970,5970,5970,0
20240319,161800,367409670,5970,5970,5970,5970,0
20240319,161700,367409670,5970,5970,5970,5970,1875
20240319,161600,367409670,5970,5970,5970,5970,0
20240319,161500,367409670,5970,5970,5970,5970,0
20240319,161400,367409670,5970,5970,5970,5970,0
20240319,161300,367409670,5970,5970,5970,5970,0
20240319,161200,367409670,5970,5970,5970,5970,0
20240319,161100,367409670,5970,5970,5970,5970,0
20240319,161000,367409670,5970,5970,5970,5970,0
20240319,160900,367409670,5970,5970,5970,5970,0
20240319,160800,367409670,5970,5970,5970,5970,0
20240319,160700,367409670,5970,5970,5970,5970,0
20240319,160600,367409670,5970,5970,5970,5970,0
20240319,160500,367409670,5970,5970,5970,5970,0
20240319,160400,367409670,5970,5970,5970,5970,0
20240319,160300,367409670,5970,5970,5970,5970,0
20240319,160200,367409670,5970,5970,5970,5970,0
20240319,160100,367409670,5970,5970,5970,5970,0
20240319,160000,367409670,5970,5970,5970,5970,0
20240319,155900,367409670,5970,5970,5970,5970,0
20240319,155800,367409670,5970,5970,5970,5970,0
20240319,155700,367409670,5970,5970,5970,5970,0
20240319,155600,367409670,5970,5970,5970,5970,0
20240319,155500,367409670,5970,5970,5970,5970,0
20240319,155400,367409670,5970,5970,5970,5970,0
20240319,155300,367409670,5970,5970,5970,5970,0
20240319,155200,367409670,5970,5970,5970,5970,0
20240319,155100,367409670,5970,5970,5970,5970,0
20240319,155000,367409670,5970,5970,5970,5970,0
20240319,154900,367409670,5970,5970,5970,5970,0
20240319,154800,367409670,5970,5970,5970,5970,0
20240319,154700,367409670,5970,5970,5970,5970,1875
20240319,154600,367409670,5970,5970,5970,5970,0
20240319,154500,367409670,5970,5970,5970,5970,0
20240319,154400,367409670,5970,5970,5970,5970,0
20240319,154300,367409670,5970,5970,5970,5970,0
20240319,154200,367409670,5970,5970,5970,5970,0
20240319,154100,367409670,5970,5970,5970,5970,0
20240319,154000,367409670,5970,5970,5970,5970,0
20240319,153900,367409670,5970,5970,5970,5970,0
20240319,153800,367409670,5970,5970,5970,5970,0
20240319,153700,367409670,5970,5970,5970,5970,0
20240319,153600,367409670,5970,5970,5970,5970,0
20240319,153500,367409670,5970,5970,5970,5970,0
20240319,153400,367409670,5970,5970,5970,5970,0
20240319,153300,367409670,5970,5970,5970,5970,0
20240319,153200,367409670,5970,5970,5970,5970,0
20240319,153100,367409670,5970,5970,5970,5970,0
20240319,153000,367409670,5970,5970,5970,5970,1875
20240319,152900,356215920,5900,5900,5900,5900,0
20240319,152800,356215920,5900,5900,5900,5900,0
20240319,152700,356215920,5900,5900,5900,5900,0
20240319,152600,356215920,5900,5900,5900,5900,0
20240319,152500,356215920,5900,5900,5900,5900,0
20240319,152400,356215920,5900,5900,5900,5900,0
20240319,152300,356215920,5900,5900,5900,5900,0
20240319,152200,356215920,5900,5900,5900,5900,0
20240319,152100,356215920,5900,5900,5900,5900,0
20240319,152000,356215920,5900,5900,5900,5900,0
20240319,151900,356215920,5900,5940,5950,5900,594
20240319,151800,352692390,5930,5930,5930,5930,2
20240319,151700,352680530,5930,5940,5940,5930,23
20240319,151600,352544040,5940,5940,5940,5940,0
20240319,151500,352544040,5940,5940,5940,5940,5
20240319,151400,352514340,5940,5940,5940,5930,27
20240319,151300,352354180,5930,5930,5930,5930,37
20240319,151200,352134770,5930,5930,5930,5930,71
20240319,151100,351713740,5930,5930,5940,5930,448
20240319,151000,349056200,5930,5930,5930,5930,0
20240319,150900,349056200,5930,5920,5930,5920,51
20240319,150800,348753780,5970,5920,5980,5920,1220
20240319,150700,341497370,5920,5920,5920,5920,47
20240319,150600,341219130,5920,5930,5930,5920,393
20240319,150500,338889140,5940,5920,5940,5920,92
20240319,150400,338343700,5940,5930,5940,5930,403
20240319,150300,335952630,5920,5920,5920,5920,0
20240319,150200,335952630,5920,5920,5920,5920,0
20240319,150100,335952630,5920,5920,5920,5920,130
20240319,150000,335183030,5920,5920,5920,5920,0
20240319,145900,335183030,5920,5910,5920,5910,5040
20240319,145800,305346540,5880,5880,5880,5880,10
20240319,145700,305287740,5910,5890,5910,5890,500
20240319,145600,302334110,5890,5890,5890,5890,1
20240319,145500,302328220,5880,5880,5880,5880,0
20240319,145400,302328220,5880,5880,5880,5880,165
20240319,145300,301358020,5880,5880,5880,5880,2
20240319,145200,301346260,5880,5880,5880,5880,84
20240319,145100,300852340,5880,5880,5880,5880,1
20240319,145000,300846460,5880,5880,5880,5880,0
20240319,144900,300846460,5880,5880,5880,5880,1
20240319,144800,300840580,5890,5890,5890,5890,209
20240319,144700,299609570,5890,5890,5890,5890,2
20240319,144600,299597790,5890,5890,5890,5890,0
20240319,144500,299597790,5890,5890,5890,5890,1
20240319,144400,299591900,5880,5880,5880,5880,0
20240319,144300,299591900,5880,5880,5880,5880,14
20240319,144200,299509580,5880,5880,5880,5880,1
20240319,144100,299503700,5890,5890,5890,5890,19
20240319,144000,299391790,5890,5890,5890,5890,0
20240319,143900,299391790,5890,5890,5890,5890,65
20240319,143800,299008940,5880,5880,5880,5880,1
20240319,143700,299003060,5880,5880,5880,5880,0
20240319,143600,299003060,5880,5880,5880,5880,0
20240319,143500,299003060,5880,5880,5880,5880,0
20240319,143400,299003060,5880,5880,5880,5880,0
20240319,143300,299003060,5880,5880,5880,5880,1
20240319,143200,298997180,5890,5890,5890,5890,0
20240319,143100,298997180,5890,5890,5890,5890,0
20240319,143000,298997180,5890,5890,5890,5890,0
20240319,142900,298997180,5890,5890,5890,5890,0
20240319,142800,298997180,5890,5890,5890,5890,0
20240319,142700,298997180,5890,5890,5890,5890,0
20240319,142600,298997180,5890,5890,5890,5890,0
20240319,142500,298997180,5890,5890,5890,5890,0
20240319,142400,298997180,5890,5890,5890,5890,0
20240319,142300,298997180,5890,5890,5890,5890,618
20240319,142200,295357160,5890,5890,5890,5890,0
20240319,142100,295357160,5890,5900,5900,5890,81
20240319,142000,294879270,5900,5900,5900,5900,0
20240319,141900,294879270,5900,5900,5900,5900,0
20240319,141800,294879270,5900,5890,5900,5890,469
20240319,141700,292116530,5900,5900,5900,5900,0
20240319,141600,292116530,5900,5900,5900,5900,0
20240319,141500,292116530,5900,5900,5900,5900,500
20240319,141400,289166530,5900,5900,5900,5900,0
20240319,141300,289166530,5900,5900,5900,5900,0
20240319,141200,289166530,5900,5900,5900,5890,1568
20240319,141100,279918860,5900,5900,5900,5900,0
20240319,141000,279918860,5900,5900,5900,5900,13
20240319,140900,279842160,5910,5920,5920,5910,4
20240319,140800,279818510,5940,5920,5940,5920,44
20240319,140700,279557170,5970,5970,5970,5970,0
20240319,140600,279557170,5970,5970,5970,5970,33
20240319,140500,279360160,5940,5940,5940,5940,0
20240319,140400,279360160,5940,5910,5980,5910,1408
20240319,140300,270989400,5920,5920,5920,5920,0
20240319,140200,270989400,5920,5920,5920,5920,33
20240319,140100,270794040,5920,5920,5920,5920,0
20240319,140000,270794040,5920,5920,5920,5920,0
20240319,135900,270794040,5920,5920,5920,5920,0
20240319,135800,270794040,5920,5920,5920,5920,148
20240319,135700,269917880,5920,5920,5920,5920,0
20240319,135600,269917880,5920,5920,5920,5920,200
20240319,135500,268733880,5910,5910,5910,5910,500
20240319,135400,265778880,5920,5920,5920,5920,0
20240319,135300,265778880,5920,5920,5920,5920,30
20240319,135200,265601280,5920,5920,5920,5920,87
20240319,135100,265086240,5910,5910,5910,5910,86
20240319,135000,264577980,5900,5890,5900,5890,2
20240319,134900,264566190,5890,5890,5890,5890,0
20240319,134800,264566190,5890,5890,5910,5860,2352
20240319,134700,250745090,5880,5880,5880,5880,0
20240319,134600,250745090,5880,5880,5880,5880,0
20240319,134500,250745090,5880,5880,5880,5880,154
20240319,134400,249839570,5880,5880,5880,5880,0
20240319,134300,249839570,5880,5880,5880,5880,63
20240319,134200,249469130,5880,5880,5880,5880,0
20240319,134100,249469130,5880,5880,5880,5880,20
20240319,134000,249351530,5890,5890,5890,5890,12
20240319,133900,249280850,5890,5900,5900,5890,2
20240319,133800,249269060,5910,5910,5910,5910,12
20240319,133700,249198140,5890,5890,5890,5890,2
20240319,133600,249186360,5890,5890,5890,5890,0
20240319,133500,249186360,5890,5890,5890,5890,0
20240319,133400,249186360,5890,5890,5890,5890,0
20240319,133300,249186360,5890,5890,5890,5890,0
20240319,133200,249186360,5890,5890,5890,5890,0
20240319,133100,249186360,5890,5890,5890,5890,0
20240319,133000,249186360,5890,5890,5890,5890,0
20240319,132900,249186360,5890,5890,5890,5890,0
20240319,132800,249186360,5890,5890,5890,5890,163
20240319,132700,248226290,5890,5890,5890,5890,0
20240319,132600,248226290,5890,5890,5890,5890,137
20240319,132500,247419360,5890,5890,5890,5890,0
20240319,132400,247419360,5890,5890,5890,5890,0
20240319,132300,247419360,5890,5890,5890,5890,0
20240319,132200,247419360,5890,5890,5890,5890,0
20240319,132100,247419360,5890,5890,5890,5890,0
20240319,132000,247419360,5890,5890,5890,5890,200
20240319,131900,246241360,5890,5890,5890,5890,0
20240319,131800,246241360,5890,5890,5890,5890,0
20240319,131700,246241360,5890,5890,5890,5890,1
20240319,131600,246235470,5870,5870,5870,5870,0
20240319,131500,246235470,5870,5870,5870,5870,0
20240319,131400,246235470,5870,5870,5870,5870,0
20240319,131300,246235470,5870,5870,5870,5870,0
20240319,131200,246235470,5870,5870,5870,5870,0
20240319,131100,246235470,5870,5870,5870,5870,0
20240319,131000,246235470,5870,5890,5890,5870,35
20240319,130900,246029340,5880,5880,5880,5880,0
20240319,130800,246029340,5880,5880,5880,5880,0
20240319,130700,246029340,5880,5880,5880,5880,163
20240319,130600,245070900,5880,5870,5880,5870,165
20240319,130500,244100780,5870,5860,5870,5860,131
20240319,130400,243332810,5860,5870,5870,5860,500
20240319,130300,240402500,5870,5870,5870,5870,0
20240319,130200,240402500,5870,5870,5870,5870,0
20240319,130100,240402500,5870,5870,5870,5870,3
20240319,130000,240384890,5880,5880,5880,5880,20
20240319,125900,240267290,5880,5880,5880,5880,66
20240319,125800,239879210,5870,5870,5870,5870,0
20240319,125700,239879210,5870,5870,5870,5870,0
20240319,125600,239879210,5870,5870,5870,5870,1
20240319,125500,239873340,5870,5880,5880,5870,323
20240319,125400,237974680,5890,5890,5890,5890,0
20240319,125300,237974680,5890,5890,5890,5890,0
20240319,125200,237974680,5890,5890,5890,5890,0
20240319,125100,237974680,5890,5890,5890,5890,0
20240319,125000,237974680,5890,5890,5890,5890,0
20240319,124900,237974680,5890,5890,5890,5890,0
20240319,124800,237974680,5890,5890,5890,5890,0
20240319,124700,237974680,5890,5890,5890,5890,0
20240319,124600,237974680,5890,5890,5890,5890,30
20240319,124500,237797980,5860,5860,5860,5860,0
20240319,124400,237797980,5860,5860,5860,5860,0
20240319,124300,237797980,5860,5860,5860,5860,0
20240319,124200,237797980,5860,5860,5860,5860,0
20240319,124100,237797980,5860,5860,5860,5860,0
20240319,124000,237797980,5860,5890,5890,5860,1149
20240319,123900,231060340,5890,5900,5900,5890,299
20240319,123800,229297520,5900,5900,5900,5900,0
20240319,123700,229297520,5900,5900,5900,5900,8
20240319,123600,229250320,5890,5890,5890,5890,0
20240319,123500,229250320,5890,5890,5890,5890,1
20240319,123400,229244430,5890,5890,5890,5890,28
20240319,123300,229079510,5890,5890,5890,5890,0
20240319,123200,229079510,5890,5870,5890,5870,16
20240319,123100,228985300,5870,5870,5870,5860,211
20240319,123000,227746750,5870,5930,5930,5870,180
20240319,122900,226687870,5930,5930,5930,5930,0
20240319,122800,226687870,5930,5930,5930,5930,0
20240319,122700,226687870,5930,5930,5930,5930,0
20240319,122600,226687870,5930,5930,5930,5930,0
20240319,122500,226687870,5930,5930,5930,5930,10
20240319,122400,226628570,5930,5930,5930,5930,0
20240319,122300,226628570,5930,5930,5930,5930,0
20240319,122200,226628570,5930,5930,5930,5930,1
20240319,122100,226622640,5910,5890,5980,5890,3410
20240319,122000,206341710,5860,5860,5860,5860,1
20240319,121900,206335850,5860,5860,5860,5860,0
20240319,121800,206335850,5860,5860,5860,5860,0
20240319,121700,206335850,5860,5860,5860,5860,0
20240319,121600,206335850,5860,5860,5860,5860,0
20240319,121500,206335850,5860,5860,5860,5860,0
20240319,121400,206335850,5860,5880,5880,5860,100
20240319,121300,205747900,5910,5910,5910,5910,0
20240319,121200,205747900,5910,5910,5910,5910,0
20240319,121100,205747900,5910,5910,5910,5910,1
20240319,121000,205741990,5880,5880,5880,5880,0
20240319,120900,205741990,5880,5880,5880,5880,2
20240319,120800,205730230,5890,5890,5890,5890,0
20240319,120700,205730230,5890,5880,5890,5880,59
20240319,120600,205382810,5880,5880,5880,5880,24
20240319,120500,205241690,5880,5880,5880,5880,29
20240319,120400,205071170,5860,5870,5870,5860,640
20240319,120300,201320710,5870,5890,5890,5870,277
20240319,120200,199692040,5880,5880,5880,5880,5
20240319,120100,199662640,5890,5890,5890,5890,3
20240319,120000,199644970,5900,5900,5900,5900,0
20240319,115900,199644970,5900,5900,5900,5900,0
20240319,115800,199644970,5900,5900,5900,5900,0
20240319,115700,199644970,5900,5900,5900,5900,1
20240319,115600,199639070,5890,5890,5890,5890,0
20240319,115500,199639070,5890,5890,5890,5890,0
20240319,115400,199639070,5890,5890,5890,5890,0
20240319,115300,199639070,5890,5890,5890,5890,0
20240319,115200,199639070,5890,5890,5890,5890,1
20240319,115100,199633180,5880,5880,5880,5880,0
20240319,115000,199633180,5880,5890,5890,5880,33
20240319,114900,199439100,5920,5920,5920,5920,0
20240319,114800,199439100,5920,5920,5920,5920,0
20240319,114700,199439100,5920,5920,5920,5920,0
20240319,114600,199439100,5920,5920,5920,5920,20
20240319,114500,199320700,5910,5930,5940,5910,548
20240319,114400,196070280,5940,5900,5940,5900,1017
20240319,114300,190053490,5900,5900,5900,5900,39
20240319,114200,189823390,5900,5880,5900,5880,1024
20240319,114100,183781890,5880,5890,5890,5880,46
20240319,114000,183510960,5880,5880,5880,5880,0
20240319,113900,183510960,5880,5880,5880,5880,0
20240319,113800,183510960,5880,5880,5880,5880,6
20240319,113700,183475680,5880,5880,5880,5880,6
20240319,113600,183440400,5870,5870,5870,5870,170
20240319,113500,182442500,5870,5870,5870,5870,3
20240319,113400,182424890,5870,5870,5870,5870,99
20240319,113300,181843760,5880,5880,5880,5880,0
20240319,113200,181843760,5880,5880,5880,5880,10
20240319,113100,181784960,5880,5880,5880,5880,0
20240319,113000,181784960,5880,5880,5880,5880,111
20240319,112900,181132280,5890,5890,5890,5890,0
20240319,112800,181132280,5890,5890,5890,5890,10
20240319,112700,181073380,5870,5870,5870,5870,12
20240319,112600,181002940,5880,5880,5880,5880,0
20240319,112500,181002940,5880,5880,5880,5880,346
20240319,112400,178968460,5880,5880,5880,5880,1
20240319,112300,178962580,5870,5870,5870,5870,0
20240319,112200,178962580,5870,5870,5870,5870,0
20240319,112100,178962580,5870,5870,5870,5870,0
20240319,112000,178962580,5870,5870,5870,5870,0
20240319,111900,178962580,5870,5870,5870,5870,0
20240319,111800,178962580,5870,5870,5870,5870,0
20240319,111700,178962580,5870,5870,5870,5870,0
20240319,111600,178962580,5870,5870,5870,5870,100
20240319,111500,178375580,5890,5890,5890,5890,0
20240319,111400,178375580,5890,5890,5890,5890,0
20240319,111300,178375580,5890,5890,5890,5890,75
20240319,111200,177933830,5870,5870,5870,5870,0
20240319,111100,177933830,5870,5870,5870,5870,0
20240319,111000,177933830,5870,5870,5870,5870,0
20240319,110900,177933830,5870,5870,5870,5870,0
20240319,110800,177933830,5870,5870,5870,5870,0
20240319,110700,177933830,5870,5890,5890,5850,1704
20240319,110600,167922080,5890,5890,5890,5890,633
20240319,110500,164193710,5890,5890,5890,5890,104
20240319,110400,163581150,5890,5890,5890,5890,2
20240319,110300,163569370,5890,5890,5890,5890,25
20240319,110200,163422120,5890,5890,5890,5890,38
20240319,110100,163198300,5890,5890,5890,5890,174
20240319,110000,162173440,5890,5890,5890,5890,0
20240319,105900,162173440,5890,5890,5890,5890,0
20240319,105800,162173440,5890,5890,5890,5890,0
20240319,105700,162173440,5890,5890,5890,5890,1
20240319,105600,162167550,5900,5890,5900,5890,22
20240319,105500,162037960,5890,5890,5890,5890,21
20240319,105400,161914270,5890,5890,5890,5890,552
20240319,105300,158662990,5890,5890,5890,5890,31
20240319,105200,158480400,5890,5900,5900,5890,857
20240319,105100,153427400,5900,5900,5900,5900,0
20240319,105000,153427400,5900,5900,5900,5900,0
20240319,104900,153427400,5900,5900,5900,5900,0
20240319,104800,153427400,5900,5900,5900,5900,0
20240319,104700,153427400,5900,5900,5900,5900,0
20240319,104600,153427400,5900,5910,5910,5900,800
20240319,104500,148705970,5920,5920,5920,5920,0
20240319,104400,148705970,5920,5910,5920,5910,135
20240319,104300,147908110,5920,5920,5920,5920,0
20240319,104200,147908110,5920,5920,5920,5920,0
20240319,104100,147908110,5920,5920,5920,5920,0
20240319,104000,147908110,5920,5920,5920,5920,0
20240319,103900,147908110,5920,5910,5920,5910,27
20240319,103800,147748280,5910,5910,5910,5910,46
20240319,103700,147476420,5920,5920,5920,5920,0
20240319,103600,147476420,5920,5910,5920,5910,20
20240319,103500,147358060,5910,5900,5910,5900,5
20240319,103400,147328550,5900,5900,5900,5900,109
20240319,103300,146685450,5900,5900,5900,5900,0
20240319,103200,146685450,5900,5900,5900,5900,153
20240319,103100,145782750,5900,5900,5900,5900,223
20240319,103000,144467050,5900,5890,5900,5890,296
20240319,102900,142720900,5890,5890,5890,5890,12
20240319,102800,142650220,5890,5890,5890,5890,331
20240319,102700,140700630,5900,5900,5900,5900,0
20240319,102600,140700630,5900,5900,5900,5900,10
20240319,102500,140641630,5890,5890,5890,5890,0
20240319,102400,140641630,5890,5890,5890,5890,1
20240319,102300,140635740,5890,5890,5890,5890,0
20240319,102200,140635740,5890,5890,5890,5890,9
20240319,102100,140582730,5890,5890,5890,5890,8
20240319,102000,140535610,5900,5900,5900,5900,230
20240319,101900,139178610,5890,5890,5890,5890,0
20240319,101800,139178610,5890,5890,5890,5890,302
20240319,101700,137399830,5920,5920,5920,5920,1
20240319,101600,137393910,5890,5890,5890,5890,0
20240319,101500,137393910,5890,5890,5890,5890,2
20240319,101400,137382130,5890,5890,5890,5890,0
20240319,101300,137382130,5890,5900,5900,5890,389
20240319,101200,135088770,5920,5920,5920,5920,0
20240319,101100,135088770,5920,5920,5920,5920,63
20240319,101000,134715810,5930,5920,5930,5920,497
20240319,100900,131771070,5920,5920,5920,5920,0
20240319,100800,131771070,5920,5900,5920,5900,959
20240319,100700,126104310,5910,5900,5910,5900,207
20240319,100600,124882710,5910,5900,5910,5900,24
20240319,100500,124740900,5910,5910,5910,5910,20
20240319,100400,124622700,5910,5910,5910,5910,1
20240319,100300,124616790,5900,5900,5900,5900,1
20240319,100200,124610890,5900,5900,5900,5900,0
20240319,100100,124610890,5900,5910,5910,5900,33
20240319,100000,124415890,5900,5900,5900,5900,0
20240319,095900,124415890,5900,5900,5900,5900,1
20240319,095800,124409990,5900,5900,5900,5900,65
20240319,095700,124026490,5900,5900,5900,5900,7
20240319,095600,123985190,5900,5900,5900,5900,0
20240319,095500,123985190,5900,5900,5900,5900,42
20240319,095400,123737390,5900,5900,5900,5900,300
20240319,095300,121967390,5900,5900,5900,5900,86
20240319,095200,121459990,5900,5890,5900,5890,301
20240319,095100,119687090,5900,5900,5900,5900,10
20240319,095000,119628090,5900,5900,5900,5900,29
20240319,094900,119456990,5900,5900,5900,5900,220
20240319,094800,118158990,5900,5900,5900,5900,169
20240319,094700,117161890,5900,5900,5900,5900,349
20240319,094600,115102790,5920,5920,5920,5920,0
20240319,094500,115102790,5920,5920,5920,5920,540
20240319,094400,111905990,5920,5920,5920,5920,258
20240319,094300,110378630,5910,5890,5910,5890,2291
20240319,094200,96861720,5890,5890,5890,5890,1
20240319,094100,96855830,5890,5890,5890,5890,30
20240319,094000,96679130,5890,5890,5890,5890,0
20240319,093900,96679130,5890,5890,5890,5890,1
20240319,093800,96673240,5900,5880,5900,5880,846
20240319,093700,91684610,5880,5880,5880,5880,16
20240319,093600,91590530,5880,5880,5880,5880,19
20240319,093500,91478810,5870,5870,5870,5870,0
20240319,093400,91478810,5870,5850,5870,5850,2486
20240319,093300,76933210,5830,5830,5830,5830,0
20240319,093200,76933210,5830,5850,5850,5830,537
20240319,093100,73792500,5830,5850,5850,5830,240
20240319,093000,72393200,5850,5850,5850,5850,8
20240319,092900,72346400,5820,5820,5820,5820,180
20240319,092800,71298800,5820,5820,5820,5820,40
20240319,092700,71066000,5820,5830,5830,5820,777
20240319,092600,66542400,5850,5850,5850,5850,0
20240319,092500,66542400,5850,5850,5850,5850,0
20240319,092400,66542400,5850,5850,5850,5850,0
20240319,092300,66542400,5850,5850,5850,5850,0
20240319,092200,66542400,5850,5850,5850,5850,1
20240319,092100,66536550,5850,5820,5850,5820,269
20240319,092000,64966950,5830,5840,5840,5830,1241
20240319,091900,57728840,5840,5840,5840,5840,215
20240319,091800,56473240,5840,5840,5840,5840,1001
20240319,091700,50627400,5840,5840,5840,5840,10
20240319,091600,50569000,5840,5840,5840,5840,9
20240319,091500,50516440,5840,5840,5840,5840,202
20240319,091400,49336760,5840,5850,5850,5840,110
20240319,091300,48693860,5890,5860,5890,5840,1098
20240319,091200,42265540,5860,5890,5890,5860,1855
20240319,091100,31366930,5900,5900,5900,5900,200
20240319,091000,30186930,5900,5910,5910,5900,810
20240319,090900,25405820,5920,5920,5930,5920,200
20240319,090800,24220820,5920,5920,5920,5920,420
20240319,090700,21734420,5930,5920,5930,5920,235
20240319,090600,20341870,5910,5920,5920,5900,484
20240319,090500,17485440,5920,5910,5920,5910,218
20240319,090400,16196040,5900,5890,5900,5890,237
20240319,090300,14798310,5880,5880,5880,5880,78
20240319,090200,14339670,5860,5870,5870,5860,1000
20240319,090100,8476760,5860,5910,5910,5860,954
20240319,090000,2844150,5920,5940,5970,5920,479