KissMeData/155650/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,202200,628687090,4990,4990,4990,4990,2558
20240308,202100,628687090,4990,4990,4990,4990,0
20240308,202000,628687090,4990,4990,4990,4990,0
20240308,201900,628687090,4990,4990,4990,4990,0
20240308,201800,628687090,4990,4990,4990,4990,0
20240308,201700,628687090,4990,4990,4990,4990,0
20240308,201600,628687090,4990,4990,4990,4990,0
20240308,201500,628687090,4990,4990,4990,4990,0
20240308,201400,628687090,4990,4990,4990,4990,0
20240308,201300,628687090,4990,4990,4990,4990,0
20240308,201200,628687090,4990,4990,4990,4990,0
20240308,201100,628687090,4990,4990,4990,4990,0
20240308,201000,628687090,4990,4990,4990,4990,0
20240308,200900,628687090,4990,4990,4990,4990,0
20240308,200800,628687090,4990,4990,4990,4990,0
20240308,200700,628687090,4990,4990,4990,4990,0
20240308,200600,628687090,4990,4990,4990,4990,0
20240308,200500,628687090,4990,4990,4990,4990,0
20240308,200400,628687090,4990,4990,4990,4990,0
20240308,200300,628687090,4990,4990,4990,4990,0
20240308,200200,628687090,4990,4990,4990,4990,0
20240308,200100,628687090,4990,4990,4990,4990,0
20240308,200000,628687090,4990,4990,4990,4990,0
20240308,195900,628687090,4990,4990,4990,4990,0
20240308,195800,628687090,4990,4990,4990,4990,0
20240308,195700,628687090,4990,4990,4990,4990,0
20240308,195600,628687090,4990,4990,4990,4990,0
20240308,195500,628687090,4990,4990,4990,4990,0
20240308,195400,628687090,4990,4990,4990,4990,0
20240308,195300,628687090,4990,4990,4990,4990,0
20240308,195200,628687090,4990,4990,4990,4990,2558
20240308,195100,628687090,4990,4990,4990,4990,0
20240308,195000,628687090,4990,4990,4990,4990,0
20240308,194900,628687090,4990,4990,4990,4990,0
20240308,194800,628687090,4990,4990,4990,4990,0
20240308,194700,628687090,4990,4990,4990,4990,0
20240308,194600,628687090,4990,4990,4990,4990,0
20240308,194500,628687090,4990,4990,4990,4990,0
20240308,194400,628687090,4990,4990,4990,4990,0
20240308,194300,628687090,4990,4990,4990,4990,0
20240308,194200,628687090,4990,4990,4990,4990,0
20240308,194100,628687090,4990,4990,4990,4990,0
20240308,194000,628687090,4990,4990,4990,4990,0
20240308,193900,628687090,4990,4990,4990,4990,0
20240308,193800,628687090,4990,4990,4990,4990,0
20240308,193700,628687090,4990,4990,4990,4990,0
20240308,193600,628687090,4990,4990,4990,4990,0
20240308,193500,628687090,4990,4990,4990,4990,0
20240308,193400,628687090,4990,4990,4990,4990,0
20240308,193300,628687090,4990,4990,4990,4990,0
20240308,193200,628687090,4990,4990,4990,4990,0
20240308,193100,628687090,4990,4990,4990,4990,0
20240308,193000,628687090,4990,4990,4990,4990,0
20240308,192900,628687090,4990,4990,4990,4990,0
20240308,192800,628687090,4990,4990,4990,4990,0
20240308,192700,628687090,4990,4990,4990,4990,0
20240308,192600,628687090,4990,4990,4990,4990,0
20240308,192500,628687090,4990,4990,4990,4990,0
20240308,192400,628687090,4990,4990,4990,4990,0
20240308,192300,628687090,4990,4990,4990,4990,0
20240308,192200,628687090,4990,4990,4990,4990,2558
20240308,192100,628687090,4990,4990,4990,4990,0
20240308,192000,628687090,4990,4990,4990,4990,0
20240308,191900,628687090,4990,4990,4990,4990,0
20240308,191800,628687090,4990,4990,4990,4990,0
20240308,191700,628687090,4990,4990,4990,4990,0
20240308,191600,628687090,4990,4990,4990,4990,0
20240308,191500,628687090,4990,4990,4990,4990,0
20240308,191400,628687090,4990,4990,4990,4990,0
20240308,191300,628687090,4990,4990,4990,4990,0
20240308,191200,628687090,4990,4990,4990,4990,0
20240308,191100,628687090,4990,4990,4990,4990,0
20240308,191000,628687090,4990,4990,4990,4990,0
20240308,190900,628687090,4990,4990,4990,4990,0
20240308,190800,628687090,4990,4990,4990,4990,0
20240308,190700,628687090,4990,4990,4990,4990,0
20240308,190600,628687090,4990,4990,4990,4990,0
20240308,190500,628687090,4990,4990,4990,4990,0
20240308,190400,628687090,4990,4990,4990,4990,0
20240308,190300,628687090,4990,4990,4990,4990,0
20240308,190200,628687090,4990,4990,4990,4990,0
20240308,190100,628687090,4990,4990,4990,4990,0
20240308,190000,628687090,4990,4990,4990,4990,0
20240308,185900,628687090,4990,4990,4990,4990,0
20240308,185800,628687090,4990,4990,4990,4990,0
20240308,185700,628687090,4990,4990,4990,4990,0
20240308,185600,628687090,4990,4990,4990,4990,0
20240308,185500,628687090,4990,4990,4990,4990,0
20240308,185400,628687090,4990,4990,4990,4990,0
20240308,185300,628687090,4990,4990,4990,4990,0
20240308,185200,628687090,4990,4990,4990,4990,2558
20240308,185100,628687090,4990,4990,4990,4990,0
20240308,185000,628687090,4990,4990,4990,4990,0
20240308,184900,628687090,4990,4990,4990,4990,0
20240308,184800,628687090,4990,4990,4990,4990,0
20240308,184700,628687090,4990,4990,4990,4990,0
20240308,184600,628687090,4990,4990,4990,4990,0
20240308,184500,628687090,4990,4990,4990,4990,0
20240308,184400,628687090,4990,4990,4990,4990,0
20240308,184300,628687090,4990,4990,4990,4990,0
20240308,184200,628687090,4990,4990,4990,4990,0
20240308,184100,628687090,4990,4990,4990,4990,0
20240308,184000,628687090,4990,4990,4990,4990,0
20240308,183900,628687090,4990,4990,4990,4990,0
20240308,183800,628687090,4990,4990,4990,4990,0
20240308,183700,628687090,4990,4990,4990,4990,0
20240308,183600,628687090,4990,4990,4990,4990,0
20240308,183500,628687090,4990,4990,4990,4990,0
20240308,183400,628687090,4990,4990,4990,4990,0
20240308,183300,628687090,4990,4990,4990,4990,0
20240308,183200,628687090,4990,4990,4990,4990,0
20240308,183100,628687090,4990,4990,4990,4990,0
20240308,183000,628687090,4990,4990,4990,4990,0
20240308,182900,628687090,4990,4990,4990,4990,0
20240308,182800,628687090,4990,4990,4990,4990,0
20240308,182700,628687090,4990,4990,4990,4990,0
20240308,182600,628687090,4990,4990,4990,4990,0
20240308,182500,628687090,4990,4990,4990,4990,0
20240308,182400,628687090,4990,4990,4990,4990,0
20240308,182300,628687090,4990,4990,4990,4990,0
20240308,182200,628687090,4990,4990,4990,4990,2558
20240308,182100,628687090,4990,4990,4990,4990,0
20240308,182000,628687090,4990,4990,4990,4990,0
20240308,181900,628687090,4990,4990,4990,4990,0
20240308,181800,628687090,4990,4990,4990,4990,0
20240308,181700,628687090,4990,4990,4990,4990,0
20240308,181600,628687090,4990,4990,4990,4990,0
20240308,181500,628687090,4990,4990,4990,4990,0
20240308,181400,628687090,4990,4990,4990,4990,0
20240308,181300,628687090,4990,4990,4990,4990,0
20240308,181200,628687090,4990,4990,4990,4990,0
20240308,181100,628687090,4990,4990,4990,4990,0
20240308,181000,628687090,4990,4990,4990,4990,0
20240308,180900,628687090,4990,4990,4990,4990,0
20240308,180800,628687090,4990,4990,4990,4990,0
20240308,180700,628687090,4990,4990,4990,4990,0
20240308,180600,628687090,4990,4990,4990,4990,0
20240308,180500,628687090,4990,4990,4990,4990,0
20240308,180400,628687090,4990,4990,4990,4990,0
20240308,180300,628687090,4990,4990,4990,4990,0
20240308,180200,628687090,4990,4990,4990,4990,0
20240308,180100,628687090,4990,4990,4990,4990,0
20240308,180000,628687090,4990,4990,4990,4990,0
20240308,175900,628687090,4990,4990,4990,4990,0
20240308,175800,628687090,4990,4990,4990,4990,0
20240308,175700,628687090,4990,4990,4990,4990,0
20240308,175600,628687090,4990,4990,4990,4990,0
20240308,175500,628687090,4990,4990,4990,4990,0
20240308,175400,628687090,4990,4990,4990,4990,0
20240308,175300,628687090,4990,4990,4990,4990,0
20240308,175200,628687090,4990,4990,4990,4990,2558
20240308,175100,628687090,4990,4990,4990,4990,0
20240308,175000,628687090,4990,4990,4990,4990,0
20240308,174900,628687090,4990,4990,4990,4990,0
20240308,174800,628687090,4990,4990,4990,4990,0
20240308,174700,628687090,4990,4990,4990,4990,0
20240308,174600,628687090,4990,4990,4990,4990,0
20240308,174500,628687090,4990,4990,4990,4990,0
20240308,174400,628687090,4990,4990,4990,4990,0
20240308,174300,628687090,4990,4990,4990,4990,0
20240308,174200,628687090,4990,4990,4990,4990,0
20240308,174100,628687090,4990,4990,4990,4990,0
20240308,174000,628687090,4990,4990,4990,4990,0
20240308,173900,628687090,4990,4990,4990,4990,0
20240308,173800,628687090,4990,4990,4990,4990,0
20240308,173700,628687090,4990,4990,4990,4990,0
20240308,173600,628687090,4990,4990,4990,4990,0
20240308,173500,628687090,4990,4990,4990,4990,0
20240308,173400,628687090,4990,4990,4990,4990,0
20240308,173300,628687090,4990,4990,4990,4990,0
20240308,173200,628687090,4990,4990,4990,4990,0
20240308,173100,628687090,4990,4990,4990,4990,0
20240308,173000,628687090,4990,4990,4990,4990,0
20240308,172900,628687090,4990,4990,4990,4990,0
20240308,172800,628687090,4990,4990,4990,4990,0
20240308,172700,628687090,4990,4990,4990,4990,0
20240308,172600,628687090,4990,4990,4990,4990,0
20240308,172500,628687090,4990,4990,4990,4990,0
20240308,172400,628687090,4990,4990,4990,4990,0
20240308,172300,628687090,4990,4990,4990,4990,0
20240308,172200,628687090,4990,4990,4990,4990,2558
20240308,172100,628687090,4990,4990,4990,4990,0
20240308,172000,628687090,4990,4990,4990,4990,0
20240308,171900,628687090,4990,4990,4990,4990,0
20240308,171800,628687090,4990,4990,4990,4990,0
20240308,171700,628687090,4990,4990,4990,4990,0
20240308,171600,628687090,4990,4990,4990,4990,0
20240308,171500,628687090,4990,4990,4990,4990,0
20240308,171400,628687090,4990,4990,4990,4990,0
20240308,171300,628687090,4990,4990,4990,4990,0
20240308,171200,628687090,4990,4990,4990,4990,0
20240308,171100,628687090,4990,4990,4990,4990,0
20240308,171000,628687090,4990,4990,4990,4990,0
20240308,170900,628687090,4990,4990,4990,4990,0
20240308,170800,628687090,4990,4990,4990,4990,0
20240308,170700,628687090,4990,4990,4990,4990,0
20240308,170600,628687090,4990,4990,4990,4990,0
20240308,170500,628687090,4990,4990,4990,4990,0
20240308,170400,628687090,4990,4990,4990,4990,0
20240308,170300,628687090,4990,4990,4990,4990,0
20240308,170200,628687090,4990,4990,4990,4990,0
20240308,170100,628687090,4990,4990,4990,4990,0
20240308,170000,628687090,4990,4990,4990,4990,0
20240308,165900,628687090,4990,4990,4990,4990,0
20240308,165800,628687090,4990,4990,4990,4990,0
20240308,165700,628687090,4990,4990,4990,4990,0
20240308,165600,628687090,4990,4990,4990,4990,0
20240308,165500,628687090,4990,4990,4990,4990,0
20240308,165400,628687090,4990,4990,4990,4990,0
20240308,165300,628687090,4990,4990,4990,4990,0
20240308,165200,628687090,4990,4990,4990,4990,2558
20240308,165100,628687090,4990,4990,4990,4990,0
20240308,165000,628687090,4990,4990,4990,4990,0
20240308,164900,628687090,4990,4990,4990,4990,0
20240308,164800,628687090,4990,4990,4990,4990,0
20240308,164700,628687090,4990,4990,4990,4990,0
20240308,164600,628687090,4990,4990,4990,4990,0
20240308,164500,628687090,4990,4990,4990,4990,0
20240308,164400,628687090,4990,4990,4990,4990,0
20240308,164300,628687090,4990,4990,4990,4990,0
20240308,164200,628687090,4990,4990,4990,4990,0
20240308,164100,628687090,4990,4990,4990,4990,0
20240308,164000,628687090,4990,4990,4990,4990,0
20240308,163900,628687090,4990,4990,4990,4990,0
20240308,163800,628687090,4990,4990,4990,4990,0
20240308,163700,628687090,4990,4990,4990,4990,0
20240308,163600,628687090,4990,4990,4990,4990,0
20240308,163500,628687090,4990,4990,4990,4990,0
20240308,163400,628687090,4990,4990,4990,4990,0
20240308,163300,628687090,4990,4990,4990,4990,0
20240308,163200,628687090,4990,4990,4990,4990,0
20240308,163100,628687090,4990,4990,4990,4990,0
20240308,163000,628687090,4990,4990,4990,4990,0
20240308,162900,628687090,4990,4990,4990,4990,0
20240308,162800,628687090,4990,4990,4990,4990,0
20240308,162700,628687090,4990,4990,4990,4990,0
20240308,162600,628687090,4990,4990,4990,4990,0
20240308,162500,628687090,4990,4990,4990,4990,0
20240308,162400,628687090,4990,4990,4990,4990,0
20240308,162300,628687090,4990,4990,4990,4990,0
20240308,162200,628687090,4990,4990,4990,4990,2558
20240308,162100,628687090,4990,4990,4990,4990,0
20240308,162000,628687090,4990,4990,4990,4990,0
20240308,161900,628687090,4990,4990,4990,4990,0
20240308,161800,628687090,4990,4990,4990,4990,0
20240308,161700,628687090,4990,4990,4990,4990,0
20240308,161600,628687090,4990,4990,4990,4990,0
20240308,161500,628687090,4990,4990,4990,4990,0
20240308,161400,628687090,4990,4990,4990,4990,0
20240308,161300,628687090,4990,4990,4990,4990,0
20240308,161200,628687090,4990,4990,4990,4990,0
20240308,161100,628687090,4990,4990,4990,4990,0
20240308,161000,628687090,4990,4990,4990,4990,0
20240308,160900,628687090,4990,4990,4990,4990,0
20240308,160800,628687090,4990,4990,4990,4990,0
20240308,160700,628687090,4990,4990,4990,4990,0
20240308,160600,628687090,4990,4990,4990,4990,0
20240308,160500,628687090,4990,4990,4990,4990,0
20240308,160400,628687090,4990,4990,4990,4990,0
20240308,160300,628687090,4990,4990,4990,4990,0
20240308,160200,628687090,4990,4990,4990,4990,0
20240308,160100,628687090,4990,4990,4990,4990,0
20240308,160000,628687090,4990,4990,4990,4990,0
20240308,155900,628687090,4990,4990,4990,4990,0
20240308,155800,628687090,4990,4990,4990,4990,0
20240308,155700,628687090,4990,4990,4990,4990,0
20240308,155600,628687090,4990,4990,4990,4990,0
20240308,155500,628687090,4990,4990,4990,4990,0
20240308,155400,628687090,4990,4990,4990,4990,0
20240308,155300,628687090,4990,4990,4990,4990,0
20240308,155200,628687090,4990,4990,4990,4990,2558
20240308,155100,628687090,4990,4990,4990,4990,0
20240308,155000,628687090,4990,4990,4990,4990,0
20240308,154900,628687090,4990,4990,4990,4990,0
20240308,154800,628687090,4990,4990,4990,4990,0
20240308,154700,628687090,4990,4990,4990,4990,0
20240308,154600,628687090,4990,4990,4990,4990,0
20240308,154500,628687090,4990,4990,4990,4990,0
20240308,154400,628687090,4990,4990,4990,4990,0
20240308,154300,628687090,4990,4990,4990,4990,0
20240308,154200,628687090,4990,4990,4990,4990,0
20240308,154100,628687090,4990,4990,4990,4990,0
20240308,154000,628687090,4990,4990,4990,4990,0
20240308,153900,628687090,4990,4990,4990,4990,0
20240308,153800,628687090,4990,4990,4990,4990,0
20240308,153700,628687090,4990,4990,4990,4990,0
20240308,153600,628687090,4990,4990,4990,4990,0
20240308,153500,628687090,4990,4990,4990,4990,0
20240308,153400,628687090,4990,4990,4990,4990,0
20240308,153300,628687090,4990,4990,4990,4990,0
20240308,153200,628687090,4990,4990,4990,4990,0
20240308,153100,628687090,4990,4990,4990,4990,0
20240308,153000,628687090,4990,4990,4990,4990,2558
20240308,152900,615922670,4990,4990,4990,4990,0
20240308,152800,615922670,4990,4990,4990,4990,0
20240308,152700,615922670,4990,4990,4990,4990,0
20240308,152600,615922670,4990,4990,4990,4990,0
20240308,152500,615922670,4990,4990,4990,4990,0
20240308,152400,615922670,4990,4990,4990,4990,0
20240308,152300,615922670,4990,4990,4990,4990,0
20240308,152200,615922670,4990,4990,4990,4990,0
20240308,152100,615922670,4990,4990,4990,4990,0
20240308,152000,615922670,4990,4990,4990,4990,0
20240308,151900,615922670,4990,4990,4995,4980,1823
20240308,151800,606838115,4990,4990,4990,4990,880
20240308,151700,602446915,4990,4990,4990,4985,607
20240308,151600,599420985,4990,4990,4990,4980,105
20240308,151500,598897550,4990,4990,4990,4985,53
20240308,151400,598633330,4990,4985,4995,4985,59
20240308,151300,598339165,4995,4980,4995,4980,50
20240308,151200,598090020,4995,4985,4995,4985,5
20240308,151100,598065085,4985,4985,4985,4985,41
20240308,151000,597860700,4995,4995,4995,4995,1
20240308,150900,597855705,4980,4980,4980,4980,1
20240308,150800,597850725,4995,4990,4995,4980,1122
20240308,150700,592258640,4995,4995,4995,4995,0
20240308,150600,592258640,4995,4995,4995,4995,20
20240308,150500,592158740,4995,4995,4995,4995,1
20240308,150400,592153745,4995,4995,4995,4980,276
20240308,150300,590779235,4995,4990,4995,4990,16
20240308,150200,590699380,4985,4990,4990,4980,1082
20240308,150100,585300215,4990,4990,4990,4990,0
20240308,150000,585300215,4990,4985,4990,4980,606
20240308,145900,582281665,4980,4980,4980,4980,0
20240308,145800,582281665,4980,4985,4985,4980,1540
20240308,145700,574611395,4990,4990,4990,4990,0
20240308,145600,574611395,4990,4990,4990,4990,39
20240308,145500,574416785,4990,4990,4990,4990,0
20240308,145400,574416785,4990,4990,4990,4990,17
20240308,145300,574331955,4990,4990,4990,4990,0
20240308,145200,574331955,4990,4985,4990,4980,5400
20240308,145100,547434955,4990,4990,4990,4990,0
20240308,145000,547434955,4990,4980,4990,4980,274
20240308,144900,546070425,4980,4980,4980,4980,3368
20240308,144800,529297785,4990,4990,4990,4990,1
20240308,144700,529292795,4985,4985,4990,4985,3045
20240308,144600,514113445,4990,4990,4990,4990,641
20240308,144500,510914855,4995,4995,4995,4995,6
20240308,144400,510884885,4995,4995,4995,4995,0
20240308,144300,510884885,4995,4990,4995,4990,274
20240308,144200,509517620,4990,4990,4990,4990,300
20240308,144100,508020620,4995,4995,4995,4995,12
20240308,144000,507960680,4985,4990,4995,4985,242
20240308,143900,506753100,4990,4990,4990,4990,3666
20240308,143800,488459760,4990,4995,4995,4990,300
20240308,143700,486962260,4990,4995,4995,4990,13
20240308,143600,486897330,4995,4995,4995,4995,0
20240308,143500,486897330,4995,4995,4995,4995,6
20240308,143400,486867360,4995,4995,4995,4995,15
20240308,143300,486792435,4995,4995,4995,4995,3
20240308,143200,486777450,5000,5000,5000,5000,0
20240308,143100,486777450,5000,5000,5000,5000,0
20240308,143000,486777450,5000,4990,5000,4990,1001
20240308,142900,481782450,5000,5000,5000,5000,0
20240308,142800,481782450,5000,5000,5000,5000,500
20240308,142700,479282450,5000,5000,5000,5000,94
20240308,142600,478812450,4985,4990,4990,4985,2
20240308,142500,478802475,5000,5000,5000,5000,3
20240308,142400,478787475,5000,5000,5000,5000,1
20240308,142300,478782475,4985,4985,4985,4985,100
20240308,142200,478283975,4985,5000,5000,4985,12
20240308,142100,478224040,5000,4990,5000,4990,113
20240308,142000,477660160,4985,4985,4985,4985,0
20240308,141900,477660160,4985,4985,4985,4985,26
20240308,141800,477530550,4980,4985,4985,4980,721
20240308,141700,473938735,4985,4985,4985,4985,510
20240308,141600,471396385,4985,4985,4985,4985,17
20240308,141500,471311640,4990,4985,4990,4985,950
20240308,141400,466573390,4990,4985,4990,4985,3
20240308,141300,466558430,4985,4985,4985,4985,0
20240308,141200,466558430,4985,4990,4995,4985,1397
20240308,141100,459593460,4990,4990,4990,4990,653
20240308,141000,456334990,4995,5000,5000,4995,816
20240308,140900,452258920,5000,5000,5000,5000,2
20240308,140800,452248920,4995,5000,5000,4995,285
20240308,140700,450824345,5000,5000,5000,5000,2
20240308,140600,450814345,5000,5000,5000,5000,11
20240308,140500,450759345,4995,4995,4995,4995,192
20240308,140400,449800305,5000,5000,5000,5000,472
20240308,140300,447440305,5000,5000,5000,4995,32
20240308,140200,447280455,4995,4995,4995,4995,270
20240308,140100,445931805,4990,4990,4995,4990,207
20240308,140000,444897870,4995,4995,4995,4995,0
20240308,135900,444897870,4995,4995,4995,4995,506
20240308,135800,442370400,4995,4995,4995,4995,0
20240308,135700,442370400,4995,4995,4995,4995,0
20240308,135600,442370400,4995,4995,4995,4995,0
20240308,135500,442370400,4995,4995,4995,4995,1
20240308,135400,442365405,4985,4990,4990,4985,80
20240308,135300,441966400,4995,4995,4995,4995,510
20240308,135200,439418950,4995,4995,4995,4995,0
20240308,135100,439418950,4995,4985,4995,4985,596
20240308,135000,436447880,4990,4990,4990,4990,848
20240308,134900,432216360,4995,4990,4995,4990,405
20240308,134800,430195385,4990,4995,4995,4990,1001
20240308,134700,425195395,4990,4990,4990,4990,380
20240308,134600,423299195,4990,4990,4990,4990,273
20240308,134500,421936925,4990,4990,4990,4990,0
20240308,134400,421936925,4990,4990,4990,4990,360
20240308,134300,420140525,4995,4990,4995,4990,132
20240308,134200,419481735,4995,4995,4995,4995,18
20240308,134100,419391825,4990,4990,4995,4990,501
20240308,134000,416891830,4990,4995,4995,4990,18
20240308,133900,416802000,4995,4995,4995,4995,0
20240308,133800,416802000,4995,4995,4995,4995,0
20240308,133700,416802000,4995,4995,4995,4995,2
20240308,133600,416792010,4995,4995,4995,4995,8
20240308,133500,416752050,4995,4995,4995,4995,0
20240308,133400,416752050,4995,4995,4995,4995,0
20240308,133300,416752050,4995,4995,4995,4995,0
20240308,133200,416752050,4995,4995,4995,4995,0
20240308,133100,416752050,4995,4995,4995,4995,60
20240308,133000,416452350,4995,4995,4995,4995,1
20240308,132900,416447355,4985,4985,4985,4985,0
20240308,132800,416447355,4985,4985,4985,4985,273
20240308,132700,415086450,4980,4980,4980,4980,1440
20240308,132600,407915250,4985,4990,4990,4985,8089
20240308,132500,367585275,4995,4995,4995,4995,0
20240308,132400,367585275,4995,4995,4995,4995,100
20240308,132300,367085775,5010,5010,5010,5010,500
20240308,132200,364580775,5010,5010,5010,5010,0
20240308,132100,364580775,5010,5010,5010,4990,6
20240308,132000,364550795,4990,5010,5010,4990,3002
20240308,131900,349559140,5010,5010,5010,5010,0
20240308,131800,349559140,5010,5010,5010,5010,0
20240308,131700,349559140,5010,5010,5010,5010,0
20240308,131600,349559140,5010,5010,5010,5010,0
20240308,131500,349559140,5010,5010,5010,5010,3
20240308,131400,349544110,5010,5010,5010,5010,0
20240308,131300,349544110,5010,5010,5010,5010,0
20240308,131200,349544110,5010,5010,5010,5010,200
20240308,131100,348542110,5010,5010,5010,5010,25
20240308,131000,348416860,5010,5010,5010,5010,55
20240308,130900,348141310,5010,4995,5010,4995,1064
20240308,130800,342826615,4995,4995,4995,4995,44
20240308,130700,342606835,4995,4995,4995,4995,1
20240308,130600,342601840,4980,4990,4990,4980,11223
20240308,130500,286673830,4995,4995,4995,4990,100
20240308,130400,286174795,4995,4995,4995,4995,121
20240308,130300,285570400,4995,4995,4995,4995,0
20240308,130200,285570400,4995,4995,5000,4995,103
20240308,130100,285055910,4995,5000,5000,4995,1660
20240308,130000,276763410,5000,4995,5000,4995,505
20240308,125900,274239970,4995,4995,4995,4995,300
20240308,125800,272741470,4995,4995,4995,4995,50
20240308,125700,272491720,4995,5000,5000,4995,1203
20240308,125600,266481735,5000,5000,5000,5000,2
20240308,125500,266471735,5000,5000,5000,5000,0
20240308,125400,266471735,5000,5000,5000,4995,620
20240308,125300,263374730,4995,5000,5000,4995,32
20240308,125200,263214800,5000,5000,5000,5000,105
20240308,125100,262689800,5000,5000,5000,5000,0
20240308,125000,262689800,5000,5000,5000,5000,9
20240308,124900,262644800,5010,5010,5010,5010,0
20240308,124800,262644800,5010,5010,5010,5010,0
20240308,124700,262644800,5010,5010,5010,5010,0
20240308,124600,262644800,5010,5010,5010,5010,0
20240308,124500,262644800,5010,4995,5010,4995,301
20240308,124400,261141290,5000,5000,5000,5000,321
20240308,124300,259536290,5010,5010,5010,5010,0
20240308,124200,259536290,5010,5010,5010,5010,0
20240308,124100,259536290,5010,5010,5010,5010,0
20240308,124000,259536290,5010,5010,5010,5010,0
20240308,123900,259536290,5010,5010,5010,5010,2
20240308,123800,259526270,5010,5010,5010,5010,0
20240308,123700,259526270,5010,5010,5010,5010,0
20240308,123600,259526270,5010,5010,5010,5010,0
20240308,123500,259526270,5010,5010,5010,5010,158
20240308,123400,258734690,5010,5010,5010,5010,0
20240308,123300,258734690,5010,5010,5010,5010,92
20240308,123200,258273770,5000,5010,5010,5000,622
20240308,123100,255163750,5010,5010,5010,5010,0
20240308,123000,255163750,5010,5000,5010,5000,331
20240308,122900,253508650,5010,5010,5010,5010,0
20240308,122800,253508650,5010,4995,5010,4995,524
20240308,122700,250890505,4995,5000,5000,4995,101
20240308,122600,250385510,4995,5000,5000,4995,745
20240308,122500,246660530,5010,5010,5010,5010,0
20240308,122400,246660530,5010,5010,5010,5010,0
20240308,122300,246660530,5010,5010,5010,5010,57
20240308,122200,246374960,5010,5010,5010,5010,17
20240308,122100,246289790,5010,5010,5010,5010,0
20240308,122000,246289790,5010,5010,5010,5010,0
20240308,121900,246289790,5010,5010,5010,5010,0
20240308,121800,246289790,5010,5000,5010,5000,238
20240308,121700,245099780,5010,5000,5010,5000,21
20240308,121600,244994770,5010,5000,5010,5000,772
20240308,121500,241134750,5010,5010,5010,5010,501
20240308,121400,238624740,5000,5000,5000,5000,190
20240308,121300,237674740,5010,5010,5010,5010,0
20240308,121200,237674740,5010,5010,5010,5010,0
20240308,121100,237674740,5010,5010,5010,5010,0
20240308,121000,237674740,5010,5010,5010,5010,0
20240308,120900,237674740,5010,5010,5010,5010,0
20240308,120800,237674740,5010,5010,5010,5010,24
20240308,120700,237554500,5010,5010,5010,5010,4
20240308,120600,237534460,5010,5000,5010,5000,55
20240308,120500,237259450,5010,5010,5010,5010,100
20240308,120400,236758450,5000,5000,5000,5000,1722
20240308,120300,228148450,5010,5010,5010,5010,0
20240308,120200,228148450,5010,5010,5010,5010,1
20240308,120100,228143440,5010,5010,5010,5010,130
20240308,120000,227492140,5010,5010,5010,5010,502
20240308,115900,224977120,5020,5020,5020,5020,0
20240308,115800,224977120,5020,5020,5020,5020,0
20240308,115700,224977120,5020,5020,5020,5020,201
20240308,115600,223968100,5020,5010,5020,5010,500
20240308,115500,221460100,5010,5010,5010,5010,16
20240308,115400,221379940,5000,5020,5020,5000,9284
20240308,115300,174914350,5020,5020,5020,5020,7
20240308,115200,174879210,5020,5020,5020,5020,24
20240308,115100,174758730,5020,5020,5020,5020,33
20240308,115000,174593070,5020,5020,5020,5020,3503
20240308,114900,157008010,5030,5030,5030,5030,100
20240308,114800,156505010,5030,5030,5030,5030,0
20240308,114700,156505010,5030,5030,5030,5030,250
20240308,114600,155247510,5030,5030,5030,5030,29
20240308,114500,155101640,5030,5030,5030,5030,0
20240308,114400,155101640,5030,5030,5030,5030,562
20240308,114300,152274780,5030,5030,5030,5030,65
20240308,114200,151947830,5030,5030,5030,5030,273
20240308,114100,150574640,5030,5030,5030,5030,0
20240308,114000,150574640,5030,5030,5030,5030,1108
20240308,113900,145001400,5040,5040,5040,5040,10
20240308,113800,144951000,5040,5040,5040,5040,0
20240308,113700,144951000,5040,5040,5040,5040,0
20240308,113600,144951000,5040,5040,5040,5040,0
20240308,113500,144951000,5040,5040,5040,5040,0
20240308,113400,144951000,5040,5040,5040,5040,0
20240308,113300,144951000,5040,5040,5040,5040,0
20240308,113200,144951000,5040,5040,5040,5040,0
20240308,113100,144951000,5040,5040,5040,5040,17
20240308,113000,144865320,5040,5040,5040,5040,0
20240308,112900,144865320,5040,5040,5040,5040,1
20240308,112800,144860280,5040,5040,5040,5040,0
20240308,112700,144860280,5040,5040,5040,5040,0
20240308,112600,144860280,5040,5040,5040,5040,2
20240308,112500,144850200,5040,5040,5040,5040,0
20240308,112400,144850200,5040,5040,5040,5040,0
20240308,112300,144850200,5040,5040,5040,5040,1
20240308,112200,144845160,5040,5040,5040,5040,0
20240308,112100,144845160,5040,5030,5040,5030,275
20240308,112000,143461890,5030,5030,5030,5030,0
20240308,111900,143461890,5030,5030,5030,5030,18
20240308,111800,143371350,5040,5040,5040,5040,1
20240308,111700,143366310,5040,5040,5040,5040,0
20240308,111600,143366310,5040,5040,5040,5040,1
20240308,111500,143361270,5040,5040,5040,5040,27
20240308,111400,143225190,5040,5040,5040,5040,3
20240308,111300,143210070,5040,5040,5040,5040,1
20240308,111200,143205030,5040,5040,5040,5040,0
20240308,111100,143205030,5040,5040,5040,5040,0
20240308,111000,143205030,5040,5040,5040,5040,0
20240308,110900,143205030,5040,5040,5040,5040,8
20240308,110800,143164710,5040,5040,5040,5040,30
20240308,110700,143013510,5040,5040,5040,5040,0
20240308,110600,143013510,5040,5040,5040,5040,1
20240308,110500,143008470,5040,5040,5040,5040,0
20240308,110400,143008470,5040,5040,5040,5040,0
20240308,110300,143008470,5040,5040,5040,5040,0
20240308,110200,143008470,5040,5030,5040,5030,1301
20240308,110100,136464430,5040,5040,5040,5040,3
20240308,110000,136449310,5040,5040,5040,5040,0
20240308,105900,136449310,5040,5040,5040,5040,3
20240308,105800,136434190,5040,5040,5040,5040,1
20240308,105700,136429150,5030,5030,5050,5020,1003
20240308,105600,131384050,5030,5050,5050,5030,1274
20240308,105500,124975810,5030,5040,5040,5030,4453
20240308,105400,102572840,5050,5050,5050,5050,4
20240308,105300,102552640,5050,5030,5050,5030,1989
20240308,105200,92547950,5040,5040,5040,5040,285
20240308,105100,91111550,5050,5050,5050,5050,0
20240308,105000,91111550,5050,5050,5050,5050,50
20240308,104900,90859050,5050,5050,5050,5050,0
20240308,104800,90859050,5050,5050,5050,5050,1
20240308,104700,90854000,5030,5030,5030,5030,200
20240308,104600,89848000,5040,5040,5040,5040,147
20240308,104500,89107120,5050,5050,5050,5050,0
20240308,104400,89107120,5050,5050,5050,5050,10
20240308,104300,89056620,5050,5050,5050,5050,0
20240308,104200,89056620,5050,5050,5050,5050,0
20240308,104100,89056620,5050,5050,5050,5050,0
20240308,104000,89056620,5050,5050,5050,5050,2
20240308,103900,89046520,5050,5050,5050,5050,0
20240308,103800,89046520,5050,5050,5050,5050,0
20240308,103700,89046520,5050,5050,5050,5050,1000
20240308,103600,83996520,5050,5050,5050,5050,0
20240308,103500,83996520,5050,5050,5050,5050,1
20240308,103400,83991470,5040,5040,5040,5040,0
20240308,103300,83991470,5040,5040,5040,5040,14
20240308,103200,83920910,5040,5040,5040,5040,281
20240308,103100,82504670,5040,5040,5040,5040,1
20240308,103000,82499630,5050,5050,5050,5050,0
20240308,102900,82499630,5050,5050,5050,5050,10
20240308,102800,82449130,5050,5050,5050,5050,10
20240308,102700,82398630,5050,5050,5050,5050,0
20240308,102600,82398630,5050,5050,5050,5050,0
20240308,102500,82398630,5050,5050,5050,5050,0
20240308,102400,82398630,5050,5050,5050,5050,1
20240308,102300,82393580,5050,5050,5050,5050,0
20240308,102200,82393580,5050,5050,5050,5050,0
20240308,102100,82393580,5050,5040,5050,5040,274
20240308,102000,81012610,5040,5040,5040,5040,0
20240308,101900,81012610,5040,5040,5040,5040,100
20240308,101800,80508610,5040,5050,5050,5040,10
20240308,101700,80458120,5050,5050,5050,5050,11
20240308,101600,80402570,5050,5050,5050,5050,100
20240308,101500,79897570,5040,5040,5040,5040,0
20240308,101400,79897570,5040,5050,5050,5040,1285
20240308,101300,73420230,5050,5050,5050,5050,256
20240308,101200,72127430,5050,5060,5060,5050,254
20240308,101100,70844630,5060,5060,5060,5060,1
20240308,101000,70839570,5060,5060,5060,5060,2
20240308,100900,70829450,5060,5060,5060,5060,50
20240308,100800,70576450,5060,5060,5060,5060,0
20240308,100700,70576450,5060,5060,5060,5060,0
20240308,100600,70576450,5060,5060,5060,5060,1
20240308,100500,70571390,5050,5050,5050,5050,0
20240308,100400,70571390,5050,5050,5050,5050,52
20240308,100300,70308790,5040,5040,5040,5040,1399
20240308,100200,63257830,5040,5040,5040,5040,0
20240308,100100,63257830,5040,5060,5060,5040,870
20240308,100000,58872850,5050,5050,5050,5050,1205
20240308,095900,52787600,5050,5040,5050,5040,32
20240308,095800,52626140,5050,5050,5050,5050,91
20240308,095700,52166590,5050,5050,5050,5050,100
20240308,095600,51661590,5050,5050,5050,5050,1
20240308,095500,51656540,5050,5050,5050,5050,200
20240308,095400,50646540,5040,5050,5050,5040,104
20240308,095300,50121350,5040,5050,5050,5040,752
20240308,095200,46330970,5050,5050,5050,5050,1016
20240308,095100,41200170,5060,5060,5060,5060,50
20240308,095000,40947170,5060,5060,5060,5060,249
20240308,094900,39687230,5070,5070,5070,5070,2
20240308,094800,39677090,5070,5070,5070,5070,0
20240308,094700,39677090,5070,5070,5070,5070,0
20240308,094600,39677090,5070,5070,5070,5070,1
20240308,094500,39672020,5070,5070,5070,5070,0
20240308,094400,39672020,5070,5070,5070,5070,0
20240308,094300,39672020,5070,5060,5070,5060,202
20240308,094200,38649880,5070,5070,5070,5070,1
20240308,094100,38644810,5070,5070,5070,5070,3
20240308,094000,38629600,5070,5070,5070,5070,2
20240308,093900,38619460,5070,5070,5070,5070,19
20240308,093800,38523130,5080,5080,5080,5080,30
20240308,093700,38370730,5060,5060,5060,5060,20
20240308,093600,38269530,5080,5070,5080,5070,198
20240308,093500,37265660,5070,5070,5070,5070,275
20240308,093400,35871410,5070,5070,5070,5070,4
20240308,093300,35851130,5070,5070,5070,5070,271
20240308,093200,34477160,5070,5070,5070,5070,2
20240308,093100,34467020,5070,5070,5070,5070,245
20240308,093000,33224870,5060,5060,5060,5060,453
20240308,092900,30932690,5070,5080,5080,5070,1123
20240308,092800,25239070,5080,5080,5080,5080,207
20240308,092700,24187510,5080,5090,5090,5080,563
20240308,092600,21327370,5090,5090,5090,5090,58
20240308,092500,21032150,5090,5090,5090,5090,303
20240308,092400,19489880,5090,5090,5090,5090,43
20240308,092300,19271010,5100,5100,5100,5100,599
20240308,092200,16216110,5100,5100,5100,5100,140
20240308,092100,15502110,5120,5120,5120,5120,0
20240308,092000,15502110,5120,5120,5120,5120,0
20240308,091900,15502110,5120,5120,5120,5120,1
20240308,091800,15496990,5120,5120,5120,5120,0
20240308,091700,15496990,5120,5120,5120,5120,0
20240308,091600,15496990,5120,5110,5120,5100,1001
20240308,091500,10388490,5120,5120,5120,5120,10
20240308,091400,10337290,5130,5130,5130,5130,0
20240308,091300,10337290,5130,5130,5130,5130,0
20240308,091200,10337290,5130,5130,5130,5130,0
20240308,091100,10337290,5130,5130,5130,5130,500
20240308,091000,7772290,5130,5130,5130,5130,0
20240308,090900,7772290,5130,5130,5130,5130,0
20240308,090800,7772290,5130,5130,5130,5130,0
20240308,090700,7772290,5130,5130,5130,5130,0
20240308,090600,7772290,5130,5130,5130,5130,1
20240308,090500,7767160,5090,5090,5090,5090,937
20240308,090400,2997830,5130,5130,5130,5130,0
20240308,090300,2997830,5130,5130,5130,5130,1
20240308,090200,2992700,5100,5100,5100,5100,167
20240308,090100,2141000,5130,5130,5130,5130,1
20240308,090000,2135870,5100,5110,5110,5100,418