KissMeData/155650/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,202300,588799425,4880,4880,4880,4880,3008
20240312,202200,588799425,4880,4880,4880,4880,0
20240312,202100,588799425,4880,4880,4880,4880,0
20240312,202000,588799425,4880,4880,4880,4880,0
20240312,201900,588799425,4880,4880,4880,4880,0
20240312,201800,588799425,4880,4880,4880,4880,0
20240312,201700,588799425,4880,4880,4880,4880,0
20240312,201600,588799425,4880,4880,4880,4880,0
20240312,201500,588799425,4880,4880,4880,4880,0
20240312,201400,588799425,4880,4880,4880,4880,0
20240312,201300,588799425,4880,4880,4880,4880,0
20240312,201200,588799425,4880,4880,4880,4880,0
20240312,201100,588799425,4880,4880,4880,4880,0
20240312,201000,588799425,4880,4880,4880,4880,0
20240312,200900,588799425,4880,4880,4880,4880,0
20240312,200800,588799425,4880,4880,4880,4880,0
20240312,200700,588799425,4880,4880,4880,4880,0
20240312,200600,588799425,4880,4880,4880,4880,0
20240312,200500,588799425,4880,4880,4880,4880,0
20240312,200400,588799425,4880,4880,4880,4880,0
20240312,200300,588799425,4880,4880,4880,4880,0
20240312,200200,588799425,4880,4880,4880,4880,0
20240312,200100,588799425,4880,4880,4880,4880,0
20240312,200000,588799425,4880,4880,4880,4880,0
20240312,195900,588799425,4880,4880,4880,4880,0
20240312,195800,588799425,4880,4880,4880,4880,0
20240312,195700,588799425,4880,4880,4880,4880,0
20240312,195600,588799425,4880,4880,4880,4880,0
20240312,195500,588799425,4880,4880,4880,4880,0
20240312,195400,588799425,4880,4880,4880,4880,0
20240312,195300,588799425,4880,4880,4880,4880,3008
20240312,195200,588799425,4880,4880,4880,4880,0
20240312,195100,588799425,4880,4880,4880,4880,0
20240312,195000,588799425,4880,4880,4880,4880,0
20240312,194900,588799425,4880,4880,4880,4880,0
20240312,194800,588799425,4880,4880,4880,4880,0
20240312,194700,588799425,4880,4880,4880,4880,0
20240312,194600,588799425,4880,4880,4880,4880,0
20240312,194500,588799425,4880,4880,4880,4880,0
20240312,194400,588799425,4880,4880,4880,4880,0
20240312,194300,588799425,4880,4880,4880,4880,0
20240312,194200,588799425,4880,4880,4880,4880,0
20240312,194100,588799425,4880,4880,4880,4880,0
20240312,194000,588799425,4880,4880,4880,4880,0
20240312,193900,588799425,4880,4880,4880,4880,0
20240312,193800,588799425,4880,4880,4880,4880,0
20240312,193700,588799425,4880,4880,4880,4880,0
20240312,193600,588799425,4880,4880,4880,4880,0
20240312,193500,588799425,4880,4880,4880,4880,0
20240312,193400,588799425,4880,4880,4880,4880,0
20240312,193300,588799425,4880,4880,4880,4880,0
20240312,193200,588799425,4880,4880,4880,4880,0
20240312,193100,588799425,4880,4880,4880,4880,0
20240312,193000,588799425,4880,4880,4880,4880,0
20240312,192900,588799425,4880,4880,4880,4880,0
20240312,192800,588799425,4880,4880,4880,4880,0
20240312,192700,588799425,4880,4880,4880,4880,0
20240312,192600,588799425,4880,4880,4880,4880,0
20240312,192500,588799425,4880,4880,4880,4880,0
20240312,192400,588799425,4880,4880,4880,4880,0
20240312,192300,588799425,4880,4880,4880,4880,3008
20240312,192200,588799425,4880,4880,4880,4880,0
20240312,192100,588799425,4880,4880,4880,4880,0
20240312,192000,588799425,4880,4880,4880,4880,0
20240312,191900,588799425,4880,4880,4880,4880,0
20240312,191800,588799425,4880,4880,4880,4880,0
20240312,191700,588799425,4880,4880,4880,4880,0
20240312,191600,588799425,4880,4880,4880,4880,0
20240312,191500,588799425,4880,4880,4880,4880,0
20240312,191400,588799425,4880,4880,4880,4880,0
20240312,191300,588799425,4880,4880,4880,4880,0
20240312,191200,588799425,4880,4880,4880,4880,0
20240312,191100,588799425,4880,4880,4880,4880,0
20240312,191000,588799425,4880,4880,4880,4880,0
20240312,190900,588799425,4880,4880,4880,4880,0
20240312,190800,588799425,4880,4880,4880,4880,0
20240312,190700,588799425,4880,4880,4880,4880,0
20240312,190600,588799425,4880,4880,4880,4880,0
20240312,190500,588799425,4880,4880,4880,4880,0
20240312,190400,588799425,4880,4880,4880,4880,0
20240312,190300,588799425,4880,4880,4880,4880,0
20240312,190200,588799425,4880,4880,4880,4880,0
20240312,190100,588799425,4880,4880,4880,4880,0
20240312,190000,588799425,4880,4880,4880,4880,0
20240312,185900,588799425,4880,4880,4880,4880,0
20240312,185800,588799425,4880,4880,4880,4880,0
20240312,185700,588799425,4880,4880,4880,4880,0
20240312,185600,588799425,4880,4880,4880,4880,0
20240312,185500,588799425,4880,4880,4880,4880,0
20240312,185400,588799425,4880,4880,4880,4880,0
20240312,185300,588799425,4880,4880,4880,4880,3008
20240312,185200,588799425,4880,4880,4880,4880,0
20240312,185100,588799425,4880,4880,4880,4880,0
20240312,185000,588799425,4880,4880,4880,4880,0
20240312,184900,588799425,4880,4880,4880,4880,0
20240312,184800,588799425,4880,4880,4880,4880,0
20240312,184700,588799425,4880,4880,4880,4880,0
20240312,184600,588799425,4880,4880,4880,4880,0
20240312,184500,588799425,4880,4880,4880,4880,0
20240312,184400,588799425,4880,4880,4880,4880,0
20240312,184300,588799425,4880,4880,4880,4880,0
20240312,184200,588799425,4880,4880,4880,4880,0
20240312,184100,588799425,4880,4880,4880,4880,0
20240312,184000,588799425,4880,4880,4880,4880,0
20240312,183900,588799425,4880,4880,4880,4880,0
20240312,183800,588799425,4880,4880,4880,4880,0
20240312,183700,588799425,4880,4880,4880,4880,0
20240312,183600,588799425,4880,4880,4880,4880,0
20240312,183500,588799425,4880,4880,4880,4880,0
20240312,183400,588799425,4880,4880,4880,4880,0
20240312,183300,588799425,4880,4880,4880,4880,0
20240312,183200,588799425,4880,4880,4880,4880,0
20240312,183100,588799425,4880,4880,4880,4880,0
20240312,183000,588799425,4880,4880,4880,4880,0
20240312,182900,588799425,4880,4880,4880,4880,0
20240312,182800,588799425,4880,4880,4880,4880,0
20240312,182700,588799425,4880,4880,4880,4880,0
20240312,182600,588799425,4880,4880,4880,4880,0
20240312,182500,588799425,4880,4880,4880,4880,0
20240312,182400,588799425,4880,4880,4880,4880,0
20240312,182300,588799425,4880,4880,4880,4880,3008
20240312,182200,588799425,4880,4880,4880,4880,0
20240312,182100,588799425,4880,4880,4880,4880,0
20240312,182000,588799425,4880,4880,4880,4880,0
20240312,181900,588799425,4880,4880,4880,4880,0
20240312,181800,588799425,4880,4880,4880,4880,0
20240312,181700,588799425,4880,4880,4880,4880,0
20240312,181600,588799425,4880,4880,4880,4880,0
20240312,181500,588799425,4880,4880,4880,4880,0
20240312,181400,588799425,4880,4880,4880,4880,0
20240312,181300,588799425,4880,4880,4880,4880,0
20240312,181200,588799425,4880,4880,4880,4880,0
20240312,181100,588799425,4880,4880,4880,4880,0
20240312,181000,588799425,4880,4880,4880,4880,0
20240312,180900,588799425,4880,4880,4880,4880,0
20240312,180800,588799425,4880,4880,4880,4880,0
20240312,180700,588799425,4880,4880,4880,4880,0
20240312,180600,588799425,4880,4880,4880,4880,0
20240312,180500,588799425,4880,4880,4880,4880,0
20240312,180400,588799425,4880,4880,4880,4880,0
20240312,180300,588799425,4880,4880,4880,4880,0
20240312,180200,588799425,4880,4880,4880,4880,0
20240312,180100,588799425,4880,4880,4880,4880,0
20240312,180000,588799425,4880,4880,4880,4880,0
20240312,175900,588799425,4880,4880,4880,4880,0
20240312,175800,588799425,4880,4880,4880,4880,0
20240312,175700,588799425,4880,4880,4880,4880,0
20240312,175600,588799425,4880,4880,4880,4880,0
20240312,175500,588799425,4880,4880,4880,4880,0
20240312,175400,588799425,4880,4880,4880,4880,0
20240312,175300,588799425,4880,4880,4880,4880,3008
20240312,175200,588799425,4880,4880,4880,4880,0
20240312,175100,588799425,4880,4880,4880,4880,0
20240312,175000,588799425,4880,4880,4880,4880,0
20240312,174900,588799425,4880,4880,4880,4880,0
20240312,174800,588799425,4880,4880,4880,4880,0
20240312,174700,588799425,4880,4880,4880,4880,0
20240312,174600,588799425,4880,4880,4880,4880,0
20240312,174500,588799425,4880,4880,4880,4880,0
20240312,174400,588799425,4880,4880,4880,4880,0
20240312,174300,588799425,4880,4880,4880,4880,0
20240312,174200,588799425,4880,4880,4880,4880,0
20240312,174100,588799425,4880,4880,4880,4880,0
20240312,174000,588799425,4880,4880,4880,4880,0
20240312,173900,588799425,4880,4880,4880,4880,0
20240312,173800,588799425,4880,4880,4880,4880,0
20240312,173700,588799425,4880,4880,4880,4880,0
20240312,173600,588799425,4880,4880,4880,4880,0
20240312,173500,588799425,4880,4880,4880,4880,0
20240312,173400,588799425,4880,4880,4880,4880,0
20240312,173300,588799425,4880,4880,4880,4880,0
20240312,173200,588799425,4880,4880,4880,4880,0
20240312,173100,588799425,4880,4880,4880,4880,0
20240312,173000,588799425,4880,4880,4880,4880,0
20240312,172900,588799425,4880,4880,4880,4880,0
20240312,172800,588799425,4880,4880,4880,4880,0
20240312,172700,588799425,4880,4880,4880,4880,0
20240312,172600,588799425,4880,4880,4880,4880,0
20240312,172500,588799425,4880,4880,4880,4880,0
20240312,172400,588799425,4880,4880,4880,4880,0
20240312,172300,588799425,4880,4880,4880,4880,3008
20240312,172200,588799425,4880,4880,4880,4880,0
20240312,172100,588799425,4880,4880,4880,4880,0
20240312,172000,588799425,4880,4880,4880,4880,0
20240312,171900,588799425,4880,4880,4880,4880,0
20240312,171800,588799425,4880,4880,4880,4880,0
20240312,171700,588799425,4880,4880,4880,4880,0
20240312,171600,588799425,4880,4880,4880,4880,0
20240312,171500,588799425,4880,4880,4880,4880,0
20240312,171400,588799425,4880,4880,4880,4880,0
20240312,171300,588799425,4880,4880,4880,4880,0
20240312,171200,588799425,4880,4880,4880,4880,0
20240312,171100,588799425,4880,4880,4880,4880,0
20240312,171000,588799425,4880,4880,4880,4880,0
20240312,170900,588799425,4880,4880,4880,4880,0
20240312,170800,588799425,4880,4880,4880,4880,0
20240312,170700,588799425,4880,4880,4880,4880,0
20240312,170600,588799425,4880,4880,4880,4880,0
20240312,170500,588799425,4880,4880,4880,4880,0
20240312,170400,588799425,4880,4880,4880,4880,0
20240312,170300,588799425,4880,4880,4880,4880,0
20240312,170200,588799425,4880,4880,4880,4880,0
20240312,170100,588799425,4880,4880,4880,4880,0
20240312,170000,588799425,4880,4880,4880,4880,0
20240312,165900,588799425,4880,4880,4880,4880,0
20240312,165800,588799425,4880,4880,4880,4880,0
20240312,165700,588799425,4880,4880,4880,4880,0
20240312,165600,588799425,4880,4880,4880,4880,0
20240312,165500,588799425,4880,4880,4880,4880,0
20240312,165400,588799425,4880,4880,4880,4880,0
20240312,165300,588799425,4880,4880,4880,4880,3008
20240312,165200,588799425,4880,4880,4880,4880,0
20240312,165100,588799425,4880,4880,4880,4880,0
20240312,165000,588799425,4880,4880,4880,4880,0
20240312,164900,588799425,4880,4880,4880,4880,0
20240312,164800,588799425,4880,4880,4880,4880,0
20240312,164700,588799425,4880,4880,4880,4880,0
20240312,164600,588799425,4880,4880,4880,4880,0
20240312,164500,588799425,4880,4880,4880,4880,0
20240312,164400,588799425,4880,4880,4880,4880,0
20240312,164300,588799425,4880,4880,4880,4880,0
20240312,164200,588799425,4880,4880,4880,4880,0
20240312,164100,588799425,4880,4880,4880,4880,0
20240312,164000,588799425,4880,4880,4880,4880,0
20240312,163900,588799425,4880,4880,4880,4880,0
20240312,163800,588799425,4880,4880,4880,4880,0
20240312,163700,588799425,4880,4880,4880,4880,0
20240312,163600,588799425,4880,4880,4880,4880,0
20240312,163500,588799425,4880,4880,4880,4880,0
20240312,163400,588799425,4880,4880,4880,4880,0
20240312,163300,588799425,4880,4880,4880,4880,0
20240312,163200,588799425,4880,4880,4880,4880,0
20240312,163100,588799425,4880,4880,4880,4880,0
20240312,163000,588799425,4880,4880,4880,4880,0
20240312,162900,588799425,4880,4880,4880,4880,0
20240312,162800,588799425,4880,4880,4880,4880,0
20240312,162700,588799425,4880,4880,4880,4880,0
20240312,162600,588799425,4880,4880,4880,4880,0
20240312,162500,588799425,4880,4880,4880,4880,0
20240312,162400,588799425,4880,4880,4880,4880,0
20240312,162300,588799425,4880,4880,4880,4880,3008
20240312,162200,588799425,4880,4880,4880,4880,0
20240312,162100,588799425,4880,4880,4880,4880,0
20240312,162000,588799425,4880,4880,4880,4880,0
20240312,161900,588799425,4880,4880,4880,4880,0
20240312,161800,588799425,4880,4880,4880,4880,0
20240312,161700,588799425,4880,4880,4880,4880,0
20240312,161600,588799425,4880,4880,4880,4880,0
20240312,161500,588799425,4880,4880,4880,4880,0
20240312,161400,588799425,4880,4880,4880,4880,0
20240312,161300,588799425,4880,4880,4880,4880,0
20240312,161200,588799425,4880,4880,4880,4880,0
20240312,161100,588799425,4880,4880,4880,4880,0
20240312,161000,588799425,4880,4880,4880,4880,0
20240312,160900,588799425,4880,4880,4880,4880,0
20240312,160800,588799425,4880,4880,4880,4880,0
20240312,160700,588799425,4880,4880,4880,4880,0
20240312,160600,588799425,4880,4880,4880,4880,0
20240312,160500,588799425,4880,4880,4880,4880,0
20240312,160400,588799425,4880,4880,4880,4880,0
20240312,160300,588799425,4880,4880,4880,4880,0
20240312,160200,588799425,4880,4880,4880,4880,0
20240312,160100,588799425,4880,4880,4880,4880,0
20240312,160000,588799425,4880,4880,4880,4880,0
20240312,155900,588799425,4880,4880,4880,4880,0
20240312,155800,588799425,4880,4880,4880,4880,0
20240312,155700,588799425,4880,4880,4880,4880,0
20240312,155600,588799425,4880,4880,4880,4880,0
20240312,155500,588799425,4880,4880,4880,4880,0
20240312,155400,588799425,4880,4880,4880,4880,0
20240312,155300,588799425,4880,4880,4880,4880,3008
20240312,155200,588799425,4880,4880,4880,4880,0
20240312,155100,588799425,4880,4880,4880,4880,0
20240312,155000,588799425,4880,4880,4880,4880,0
20240312,154900,588799425,4880,4880,4880,4880,0
20240312,154800,588799425,4880,4880,4880,4880,0
20240312,154700,588799425,4880,4880,4880,4880,0
20240312,154600,588799425,4880,4880,4880,4880,0
20240312,154500,588799425,4880,4880,4880,4880,0
20240312,154400,588799425,4880,4880,4880,4880,0
20240312,154300,588799425,4880,4880,4880,4880,0
20240312,154200,588799425,4880,4880,4880,4880,0
20240312,154100,588799425,4880,4880,4880,4880,0
20240312,154000,588799425,4880,4880,4880,4880,0
20240312,153900,588799425,4880,4880,4880,4880,0
20240312,153800,588799425,4880,4880,4880,4880,0
20240312,153700,588799425,4880,4880,4880,4880,0
20240312,153600,588799425,4880,4880,4880,4880,0
20240312,153500,588799425,4880,4880,4880,4880,0
20240312,153400,588799425,4880,4880,4880,4880,0
20240312,153300,588799425,4880,4880,4880,4880,0
20240312,153200,588799425,4880,4880,4880,4880,0
20240312,153100,588799425,4880,4880,4880,4880,0
20240312,153000,588799425,4880,4880,4880,4880,3008
20240312,152900,574120385,4880,4880,4880,4880,0
20240312,152800,574120385,4880,4880,4880,4880,0
20240312,152700,574120385,4880,4880,4880,4880,0
20240312,152600,574120385,4880,4880,4880,4880,0
20240312,152500,574120385,4880,4880,4880,4880,0
20240312,152400,574120385,4880,4880,4880,4880,0
20240312,152300,574120385,4880,4880,4880,4880,0
20240312,152200,574120385,4880,4880,4880,4880,0
20240312,152100,574120385,4880,4880,4880,4880,0
20240312,152000,574120385,4880,4880,4880,4880,0
20240312,151900,574120385,4880,4875,4880,4870,66
20240312,151800,573798845,4880,4880,4880,4870,270
20240312,151700,572483795,4870,4880,4880,4870,1102
20240312,151600,567116935,4880,4875,4880,4875,5
20240312,151500,567092555,4875,4870,4875,4870,391
20240312,151400,565187875,4870,4880,4880,4870,528
20240312,151300,562616505,4880,4875,4880,4870,73
20240312,151200,562260785,4880,4880,4880,4880,0
20240312,151100,562260785,4880,4880,4880,4880,25
20240312,151000,562138785,4875,4870,4875,4870,124
20240312,150900,561534805,4880,4870,4880,4870,3
20240312,150800,561520185,4880,4865,4880,4865,56
20240312,150700,561247730,4870,4870,4870,4870,20
20240312,150600,561150330,4880,4880,4880,4880,0
20240312,150500,561150330,4880,4880,4880,4880,2
20240312,150400,561140570,4865,4870,4870,4865,228
20240312,150300,560031175,4880,4880,4880,4880,0
20240312,150200,560031175,4880,4880,4880,4875,36
20240312,150100,559855500,4880,4880,4880,4880,0
20240312,150000,559855500,4880,4880,4880,4880,1
20240312,145900,559850620,4880,4880,4880,4880,0
20240312,145800,559850620,4880,4880,4880,4880,0
20240312,145700,559850620,4880,4870,4880,4870,580
20240312,145600,557026010,4880,4880,4880,4880,184
20240312,145500,556128090,4880,4880,4880,4880,216
20240312,145400,555074010,4880,4880,4880,4880,2
20240312,145300,555064250,4880,4880,4880,4880,1
20240312,145200,555059370,4880,4880,4880,4880,0
20240312,145100,555059370,4880,4880,4880,4880,0
20240312,145000,555059370,4880,4880,4880,4880,0
20240312,144900,555059370,4880,4865,4880,4860,33
20240312,144800,554898775,4875,4875,4875,4875,0
20240312,144700,554898775,4875,4875,4875,4875,33
20240312,144600,554737900,4875,4870,4875,4870,4
20240312,144500,554718405,4870,4860,4870,4860,91
20240312,144400,554275710,4865,4865,4865,4865,20
20240312,144300,554178410,4870,4870,4870,4870,0
20240312,144200,554178410,4870,4870,4870,4870,1000
20240312,144100,549308410,4860,4865,4865,4860,1157
20240312,144000,543680355,4870,4870,4870,4870,0
20240312,143900,543680355,4870,4870,4870,4870,0
20240312,143800,543680355,4870,4870,4870,4870,0
20240312,143700,543680355,4870,4870,4870,4870,0
20240312,143600,543680355,4870,4870,4870,4870,0
20240312,143500,543680355,4870,4870,4870,4870,0
20240312,143400,543680355,4870,4870,4870,4870,0
20240312,143300,543680355,4870,4865,4870,4865,207
20240312,143200,542673295,4865,4865,4865,4865,505
20240312,143100,540216470,4865,4865,4865,4865,268
20240312,143000,538912650,4865,4865,4865,4865,101
20240312,142900,538421285,4865,4865,4865,4865,11
20240312,142800,538367770,4865,4865,4865,4865,150
20240312,142700,537638020,4865,4865,4865,4865,118
20240312,142600,537063950,4865,4865,4865,4865,273
20240312,142500,535735805,4865,4865,4865,4865,228
20240312,142400,534626585,4865,4865,4865,4865,863
20240312,142300,530428090,4865,4865,4865,4865,567
20240312,142200,527669635,4865,4865,4865,4865,50
20240312,142100,527426385,4865,4865,4865,4865,0
20240312,142000,527426385,4865,4865,4865,4865,30
20240312,141900,527280435,4865,4865,4865,4865,0
20240312,141800,527280435,4865,4865,4865,4865,0
20240312,141700,527280435,4865,4865,4865,4865,1
20240312,141600,527275570,4870,4870,4870,4870,0
20240312,141500,527275570,4870,4870,4870,4870,0
20240312,141400,527275570,4870,4870,4870,4870,0
20240312,141300,527275570,4870,4870,4870,4870,25
20240312,141200,527153820,4870,4870,4870,4870,0
20240312,141100,527153820,4870,4870,4870,4870,0
20240312,141000,527153820,4870,4870,4870,4870,61
20240312,140900,526856750,4865,4865,4865,4865,0
20240312,140800,526856750,4865,4865,4865,4865,0
20240312,140700,526856750,4865,4865,4865,4865,25
20240312,140600,526735125,4870,4870,4870,4870,100
20240312,140500,526248125,4865,4865,4865,4865,1
20240312,140400,526243260,4870,4870,4870,4870,2500
20240312,140300,514068260,4860,4860,4860,4860,0
20240312,140200,514068260,4860,4865,4865,4860,2
20240312,140100,514058535,4865,4865,4865,4865,0
20240312,140000,514058535,4865,4865,4865,4865,437
20240312,135900,511932530,4865,4865,4865,4865,510
20240312,135800,509451380,4865,4865,4865,4865,0
20240312,135700,509451380,4865,4870,4870,4865,104
20240312,135600,508945270,4870,4870,4870,4870,100
20240312,135500,508458270,4870,4870,4870,4870,10
20240312,135400,508409570,4865,4865,4865,4865,0
20240312,135300,508409570,4865,4865,4865,4865,0
20240312,135200,508409570,4865,4865,4865,4865,0
20240312,135100,508409570,4865,4865,4865,4865,0
20240312,135000,508409570,4865,4865,4865,4865,0
20240312,134900,508409570,4865,4865,4865,4865,0
20240312,134800,508409570,4865,4865,4865,4865,0
20240312,134700,508409570,4865,4865,4865,4865,0
20240312,134600,508409570,4865,4865,4865,4865,20
20240312,134500,508312270,4865,4865,4865,4865,0
20240312,134400,508312270,4865,4865,4865,4865,43
20240312,134300,508103075,4865,4870,4870,4865,260
20240312,134200,506838075,4870,4870,4870,4870,0
20240312,134100,506838075,4870,4870,4870,4870,0
20240312,134000,506838075,4870,4870,4870,4870,99
20240312,133900,506355945,4870,4870,4870,4870,5
20240312,133800,506331595,4865,4865,4865,4865,0
20240312,133700,506331595,4865,4870,4870,4865,2000
20240312,133600,496594195,4875,4870,4875,4870,101
20240312,133500,496102075,4875,4875,4875,4875,0
20240312,133400,496102075,4875,4875,4875,4875,0
20240312,133300,496102075,4875,4870,4875,4870,13
20240312,133200,496038740,4875,4875,4875,4875,0
20240312,133100,496038740,4875,4875,4875,4875,0
20240312,133000,496038740,4875,4875,4875,4875,0
20240312,132900,496038740,4875,4875,4875,4875,0
20240312,132800,496038740,4875,4875,4875,4875,0
20240312,132700,496038740,4875,4875,4875,4875,7
20240312,132600,496004615,4875,4875,4875,4875,0
20240312,132500,496004615,4875,4875,4875,4875,0
20240312,132400,496004615,4875,4875,4875,4875,0
20240312,132300,496004615,4875,4875,4875,4875,0
20240312,132200,496004615,4875,4875,4875,4875,101
20240312,132100,495512240,4875,4875,4875,4875,101
20240312,132000,495019865,4875,4875,4875,4875,63
20240312,131900,494712740,4875,4875,4875,4875,0
20240312,131800,494712740,4875,4870,4875,4870,97
20240312,131700,494240345,4870,4870,4870,4870,100
20240312,131600,493753345,4860,4860,4860,4860,0
20240312,131500,493753345,4860,4860,4860,4860,6
20240312,131400,493724185,4860,4860,4860,4860,0
20240312,131300,493724185,4860,4860,4860,4860,0
20240312,131200,493724185,4860,4865,4865,4860,29
20240312,131100,493583240,4860,4860,4860,4860,0
20240312,131000,493583240,4860,4865,4865,4860,10
20240312,130900,493534595,4860,4865,4865,4860,3
20240312,130800,493520005,4860,4860,4860,4860,50
20240312,130700,493277005,4860,4860,4860,4860,0
20240312,130600,493277005,4860,4865,4865,4860,555
20240312,130500,490579600,4860,4870,4870,4860,12
20240312,130400,490521170,4875,4875,4875,4875,0
20240312,130300,490521170,4875,4875,4875,4875,3
20240312,130200,490506545,4880,4880,4880,4880,3
20240312,130100,490491905,4880,4880,4880,4880,1
20240312,130000,490487025,4875,4860,4875,4860,235
20240312,125900,489342150,4860,4860,4860,4860,0
20240312,125800,489342150,4860,4870,4870,4860,121
20240312,125700,488753950,4875,4870,4875,4870,508
20240312,125600,486277480,4870,4870,4870,4870,100
20240312,125500,485790480,4870,4870,4870,4870,240
20240312,125400,484621680,4875,4875,4875,4875,0
20240312,125300,484621680,4875,4860,4875,4860,663
20240312,125200,481399455,4860,4860,4860,4860,74
20240312,125100,481039815,4860,4860,4860,4860,50
20240312,125000,480796815,4860,4860,4860,4860,0
20240312,124900,480796815,4860,4865,4875,4860,1960
20240312,124800,471270320,4875,4875,4875,4875,1
20240312,124700,471265445,4865,4865,4865,4865,0
20240312,124600,471265445,4865,4865,4865,4865,0
20240312,124500,471265445,4865,4870,4870,4865,3
20240312,124400,471250845,4880,4880,4880,4880,0
20240312,124300,471250845,4880,4880,4880,4880,0
20240312,124200,471250845,4880,4880,4880,4880,0
20240312,124100,471250845,4880,4880,4880,4880,7
20240312,124000,471216685,4880,4870,4880,4870,8
20240312,123900,471177715,4870,4870,4870,4870,1
20240312,123800,471172845,4860,4865,4865,4860,357
20240312,123700,469436715,4880,4880,4880,4880,0
20240312,123600,469436715,4880,4880,4880,4880,0
20240312,123500,469436715,4880,4880,4880,4880,1
20240312,123400,469431835,4865,4870,4870,4865,25
20240312,123300,469310200,4880,4880,4880,4880,0
20240312,123200,469310200,4880,4865,4880,4865,601
20240312,123100,466386320,4880,4880,4880,4880,0
20240312,123000,466386320,4880,4880,4880,4880,0
20240312,122900,466386320,4880,4880,4880,4880,14
20240312,122800,466318000,4880,4880,4880,4880,1
20240312,122700,466313120,4865,4865,4865,4865,1
20240312,122600,466308255,4880,4875,4880,4865,2080
20240312,122500,456183940,4880,4880,4880,4880,0
20240312,122400,456183940,4880,4880,4880,4880,1
20240312,122300,456179060,4875,4880,4880,4875,217
20240312,122200,455121135,4885,4885,4885,4885,0
20240312,122100,455121135,4885,4885,4885,4885,0
20240312,122000,455121135,4885,4885,4885,4885,10
20240312,121900,455072285,4890,4890,4890,4890,0
20240312,121800,455072285,4890,4885,4890,4885,287
20240312,121700,453670285,4885,4885,4885,4885,1
20240312,121600,453665400,4885,4885,4885,4885,0
20240312,121500,453665400,4885,4885,4885,4885,0
20240312,121400,453665400,4885,4880,4885,4880,1793
20240312,121300,444915555,4880,4880,4880,4880,0
20240312,121200,444915555,4880,4865,4880,4865,93
20240312,121100,444463095,4865,4870,4870,4860,129
20240312,121000,443835325,4880,4880,4880,4880,0
20240312,120900,443835325,4880,4880,4880,4880,0
20240312,120800,443835325,4880,4880,4880,4880,1
20240312,120700,443830445,4865,4865,4865,4865,54
20240312,120600,443567735,4880,4880,4880,4880,0
20240312,120500,443567735,4880,4880,4880,4880,0
20240312,120400,443567735,4880,4880,4880,4880,0
20240312,120300,443567735,4880,4880,4880,4880,21
20240312,120200,443465255,4880,4880,4880,4880,1
20240312,120100,443460375,4865,4870,4870,4865,110
20240312,120000,442924725,4870,4870,4870,4870,0
20240312,115900,442924725,4870,4870,4870,4870,0
20240312,115800,442924725,4870,4870,4870,4870,73
20240312,115700,442569215,4890,4890,4890,4890,0
20240312,115600,442569215,4890,4890,4890,4890,1
20240312,115500,442564325,4890,4890,4890,4890,0
20240312,115400,442564325,4890,4890,4890,4890,1
20240312,115300,442559435,4880,4880,4880,4880,5
20240312,115200,442535035,4890,4890,4890,4890,1
20240312,115100,442530145,4890,4890,4890,4890,11
20240312,115000,442476355,4890,4890,4890,4890,0
20240312,114900,442476355,4890,4890,4890,4890,0
20240312,114800,442476355,4890,4890,4890,4890,0
20240312,114700,442476355,4890,4890,4890,4890,0
20240312,114600,442476355,4890,4885,4895,4865,124
20240312,114500,441870270,4885,4885,4885,4885,0
20240312,114400,441870270,4885,4875,4885,4875,22
20240312,114300,441763000,4875,4875,4875,4875,10
20240312,114200,441714250,4875,4875,4875,4875,1
20240312,114100,441709375,4875,4860,4875,4860,1614
20240312,114000,433857315,4860,4860,4860,4860,633
20240312,113900,430780935,4855,4855,4855,4855,100
20240312,113800,430295435,4855,4860,4860,4855,96
20240312,113700,429829305,4855,4860,4860,4855,2186
20240312,113600,419211220,4865,4865,4865,4865,13
20240312,113500,419147975,4865,4870,4870,4865,1105
20240312,113400,413766795,4875,4875,4875,4875,0
20240312,113300,413766795,4875,4875,4875,4875,0
20240312,113200,413766795,4875,4880,4880,4875,499
20240312,113100,411333655,4885,4900,4900,4885,101
20240312,113000,410840255,4890,4890,4890,4890,386
20240312,112900,408952715,4910,4910,4910,4910,0
20240312,112800,408952715,4910,4910,4910,4910,0
20240312,112700,408952715,4910,4910,4910,4910,0
20240312,112600,408952715,4910,4910,4910,4910,141
20240312,112500,408260405,4910,4910,4910,4910,9
20240312,112400,408216215,4910,4900,4910,4900,500
20240312,112300,405765645,4890,4890,4890,4890,0
20240312,112200,405765645,4890,4890,4890,4890,21
20240312,112100,405662955,4890,4890,4890,4890,0
20240312,112000,405662955,4890,4890,4890,4890,7
20240312,111900,405628725,4890,4880,4890,4880,101
20240312,111800,405135835,4890,4885,4890,4885,1718
20240312,111700,396743400,4885,4885,4885,4885,0
20240312,111600,396743400,4885,4880,4885,4875,134
20240312,111500,396090130,4885,4885,4885,4885,0
20240312,111400,396090130,4885,4880,4885,4880,13
20240312,111300,396026635,4885,4885,4885,4885,1
20240312,111200,396021750,4885,4885,4885,4885,0
20240312,111100,396021750,4885,4885,4885,4885,2
20240312,111000,396011980,4880,4880,4880,4880,1000
20240312,110900,391131980,4880,4870,4880,4860,2001
20240312,110800,381405695,4885,4870,4885,4870,1163
20240312,110700,375736225,4865,4865,4880,4860,848
20240312,110600,371604160,4860,4860,4865,4860,469
20240312,110500,369322820,4860,4865,4865,4860,333
20240312,110400,367702835,4865,4870,4870,4865,476
20240312,110300,365386290,4870,4870,4870,4870,191
20240312,110200,364456120,4875,4870,4875,4870,12
20240312,110100,364397630,4875,4870,4875,4870,54
20240312,110000,364134400,4870,4870,4870,4870,10
20240312,105900,364085700,4870,4870,4870,4870,100
20240312,105800,363598700,4870,4870,4870,4870,175
20240312,105700,362746450,4875,4870,4875,4870,3
20240312,105600,362731830,4875,4875,4875,4875,2
20240312,105500,362722080,4870,4870,4870,4870,1
20240312,105400,362717210,4870,4870,4870,4870,0
20240312,105300,362717210,4870,4875,4875,4870,77
20240312,105200,362341970,4875,4875,4875,4875,2
20240312,105100,362332220,4870,4870,4870,4870,0
20240312,105000,362332220,4870,4870,4870,4870,0
20240312,104900,362332220,4870,4875,4875,4870,266
20240312,104800,361036300,4870,4855,4870,4855,691
20240312,104700,357673935,4855,4855,4855,4855,3
20240312,104600,357659370,4870,4860,4870,4840,11480
20240312,104500,301919995,4885,4885,4905,4860,10136
20240312,104400,252527845,4885,4895,4895,4885,2200
20240312,104300,241773795,4890,4890,4890,4890,0
20240312,104200,241773795,4890,4890,4890,4890,190
20240312,104100,240844695,4890,4900,4900,4890,1545
20240312,104000,233288655,4900,4910,4910,4895,4001
20240312,103900,213678155,4910,4910,4910,4910,15
20240312,103800,213604505,4920,4920,4920,4920,2
20240312,103700,213594665,4925,4925,4925,4925,0
20240312,103600,213594665,4925,4925,4925,4925,0
20240312,103500,213594665,4925,4925,4925,4925,0
20240312,103400,213594665,4925,4925,4925,4925,0
20240312,103300,213594665,4925,4925,4925,4925,0
20240312,103200,213594665,4925,4930,4930,4875,26793
20240312,103100,82189935,4940,4940,4940,4940,0
20240312,103000,82189935,4940,4940,4940,4925,3
20240312,102900,82175130,4940,4940,4940,4940,0
20240312,102800,82175130,4940,4940,4940,4940,1
20240312,102700,82170190,4925,4925,4925,4925,0
20240312,102600,82170190,4925,4940,4940,4925,2
20240312,102500,82160325,4940,4940,4940,4940,0
20240312,102400,82160325,4940,4925,4940,4925,506
20240312,102300,79668260,4940,4940,4940,4925,1182
20240312,102200,73840145,4945,4945,4945,4945,1
20240312,102100,73835200,4935,4935,4935,4935,3
20240312,102000,73820395,4945,4945,4945,4945,0
20240312,101900,73820395,4945,4935,4945,4930,6
20240312,101800,73790750,4930,4930,4935,4930,35
20240312,101700,73618185,4945,4935,4945,4930,490
20240312,101600,71202450,4945,4940,4945,4930,263
20240312,101500,69903780,4930,4930,4940,4930,1052
20240312,101400,64717410,4935,4935,4935,4935,2
20240312,101300,64707540,4930,4935,4940,4930,337
20240312,101200,63044475,4930,4930,4930,4930,329
20240312,101100,61422505,4935,4935,4935,4935,2
20240312,101000,61412635,4935,4935,4935,4935,0
20240312,100900,61412635,4935,4935,4935,4935,0
20240312,100800,61412635,4935,4935,4935,4935,1
20240312,100700,61407700,4935,4935,4935,4935,0
20240312,100600,61407700,4935,4935,4935,4935,0
20240312,100500,61407700,4935,4935,4935,4935,2
20240312,100400,61397830,4930,4930,4930,4930,0
20240312,100300,61397830,4930,4930,4930,4930,945
20240312,100200,56738980,4930,4930,4930,4930,267
20240312,100100,55422670,4930,4930,4930,4930,1
20240312,100000,55417740,4925,4930,4930,4925,3
20240312,095900,55402955,4925,4925,4925,4925,67
20240312,095800,55072980,4920,4925,4925,4920,151
20240312,095700,54329310,4920,4920,4920,4920,0
20240312,095600,54329310,4920,4920,4920,4920,0
20240312,095500,54329310,4920,4925,4925,4920,83
20240312,095400,53920945,4920,4920,4920,4920,0
20240312,095300,53920945,4920,4920,4920,4920,0
20240312,095200,53920945,4920,4930,4930,4920,2
20240312,095100,53911095,4930,4930,4930,4930,0
20240312,095000,53911095,4930,4930,4930,4930,0
20240312,094900,53911095,4930,4930,4930,4920,7
20240312,094800,53876595,4930,4920,4930,4920,55
20240312,094700,53605945,4920,4930,4930,4920,18
20240312,094600,53517365,4920,4920,4930,4920,52
20240312,094500,53261475,4930,4930,4930,4920,4
20240312,094400,53241765,4930,4930,4930,4930,5
20240312,094300,53217115,4920,4920,4920,4920,0
20240312,094200,53217115,4920,4920,4920,4920,36
20240312,094100,53039995,4935,4935,4935,4935,11
20240312,094000,52985710,4920,4935,4935,4920,403
20240312,093900,51002900,4935,4935,4935,4935,1
20240312,093800,50997965,4920,4920,4920,4920,177
20240312,093700,50127125,4935,4935,4935,4920,946
20240312,093600,45472760,4935,4935,4935,4935,0
20240312,093500,45472760,4935,4935,4935,4935,0
20240312,093400,45472760,4935,4935,4935,4935,1
20240312,093300,45467825,4915,4915,4915,4915,5
20240312,093200,45443250,4915,4920,4920,4915,1207
20240312,093100,39504830,4920,4920,4920,4920,700
20240312,093000,36060830,4935,4935,4935,4935,1
20240312,092900,36055895,4920,4920,4920,4920,0
20240312,092800,36055895,4920,4920,4920,4920,1
20240312,092700,36050975,4925,4925,4925,4925,80
20240312,092600,35656975,4935,4935,4935,4935,2
20240312,092500,35647105,4920,4935,4935,4920,327
20240312,092400,34037165,4935,4935,4935,4935,1
20240312,092300,34032230,4925,4925,4925,4925,1
20240312,092200,34027305,4920,4920,4920,4920,149
20240312,092100,33294225,4935,4935,4935,4935,1
20240312,092000,33289290,4920,4915,4920,4915,595
20240312,091900,30364145,4920,4920,4920,4920,506
20240312,091800,27874625,4920,4920,4920,4920,0
20240312,091700,27874625,4920,4920,4920,4920,0
20240312,091600,27874625,4920,4920,4920,4915,235
20240312,091500,26718825,4920,4920,4920,4915,426
20240312,091400,24623285,4920,4930,4930,4920,41
20240312,091300,24421165,4930,4930,4930,4930,14
20240312,091200,24352145,4930,4930,4930,4930,0
20240312,091100,24352145,4930,4930,4930,4930,0
20240312,091000,24352145,4930,4930,4930,4930,1
20240312,090900,24347215,4930,4930,4930,4930,2
20240312,090800,24337355,4935,4935,4935,4935,0
20240312,090700,24337355,4935,4935,4935,4935,11
20240312,090600,24283070,4920,4920,4920,4920,2823
20240312,090500,10393910,4915,4910,4915,4910,756
20240312,090400,6680060,4910,4915,4915,4910,541
20240312,090300,4022635,4920,4925,4925,4920,77
20240312,090200,3643415,4925,4915,4925,4915,62
20240312,090100,3338670,4925,4915,4925,4915,34
20240312,090000,3171340,4925,4935,4935,4920,643