KissMeData/155650/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,202400,252906865,4990,4990,4990,4990,3463
20240314,202300,252906865,4990,4990,4990,4990,0
20240314,202200,252906865,4990,4990,4990,4990,0
20240314,202100,252906865,4990,4990,4990,4990,0
20240314,202000,252906865,4990,4990,4990,4990,0
20240314,201900,252906865,4990,4990,4990,4990,0
20240314,201800,252906865,4990,4990,4990,4990,0
20240314,201700,252906865,4990,4990,4990,4990,0
20240314,201600,252906865,4990,4990,4990,4990,0
20240314,201500,252906865,4990,4990,4990,4990,0
20240314,201400,252906865,4990,4990,4990,4990,0
20240314,201300,252906865,4990,4990,4990,4990,0
20240314,201200,252906865,4990,4990,4990,4990,0
20240314,201100,252906865,4990,4990,4990,4990,0
20240314,201000,252906865,4990,4990,4990,4990,0
20240314,200900,252906865,4990,4990,4990,4990,0
20240314,200800,252906865,4990,4990,4990,4990,0
20240314,200700,252906865,4990,4990,4990,4990,0
20240314,200600,252906865,4990,4990,4990,4990,0
20240314,200500,252906865,4990,4990,4990,4990,0
20240314,200400,252906865,4990,4990,4990,4990,0
20240314,200300,252906865,4990,4990,4990,4990,0
20240314,200200,252906865,4990,4990,4990,4990,0
20240314,200100,252906865,4990,4990,4990,4990,0
20240314,200000,252906865,4990,4990,4990,4990,0
20240314,195900,252906865,4990,4990,4990,4990,0
20240314,195800,252906865,4990,4990,4990,4990,0
20240314,195700,252906865,4990,4990,4990,4990,0
20240314,195600,252906865,4990,4990,4990,4990,0
20240314,195500,252906865,4990,4990,4990,4990,0
20240314,195400,252906865,4990,4990,4990,4990,3463
20240314,195300,252906865,4990,4990,4990,4990,0
20240314,195200,252906865,4990,4990,4990,4990,0
20240314,195100,252906865,4990,4990,4990,4990,0
20240314,195000,252906865,4990,4990,4990,4990,0
20240314,194900,252906865,4990,4990,4990,4990,0
20240314,194800,252906865,4990,4990,4990,4990,0
20240314,194700,252906865,4990,4990,4990,4990,0
20240314,194600,252906865,4990,4990,4990,4990,0
20240314,194500,252906865,4990,4990,4990,4990,0
20240314,194400,252906865,4990,4990,4990,4990,0
20240314,194300,252906865,4990,4990,4990,4990,0
20240314,194200,252906865,4990,4990,4990,4990,0
20240314,194100,252906865,4990,4990,4990,4990,0
20240314,194000,252906865,4990,4990,4990,4990,0
20240314,193900,252906865,4990,4990,4990,4990,0
20240314,193800,252906865,4990,4990,4990,4990,0
20240314,193700,252906865,4990,4990,4990,4990,0
20240314,193600,252906865,4990,4990,4990,4990,0
20240314,193500,252906865,4990,4990,4990,4990,0
20240314,193400,252906865,4990,4990,4990,4990,0
20240314,193300,252906865,4990,4990,4990,4990,0
20240314,193200,252906865,4990,4990,4990,4990,0
20240314,193100,252906865,4990,4990,4990,4990,0
20240314,193000,252906865,4990,4990,4990,4990,0
20240314,192900,252906865,4990,4990,4990,4990,0
20240314,192800,252906865,4990,4990,4990,4990,0
20240314,192700,252906865,4990,4990,4990,4990,0
20240314,192600,252906865,4990,4990,4990,4990,0
20240314,192500,252906865,4990,4990,4990,4990,0
20240314,192400,252906865,4990,4990,4990,4990,3463
20240314,192300,252906865,4990,4990,4990,4990,0
20240314,192200,252906865,4990,4990,4990,4990,0
20240314,192100,252906865,4990,4990,4990,4990,0
20240314,192000,252906865,4990,4990,4990,4990,0
20240314,191900,252906865,4990,4990,4990,4990,0
20240314,191800,252906865,4990,4990,4990,4990,0
20240314,191700,252906865,4990,4990,4990,4990,0
20240314,191600,252906865,4990,4990,4990,4990,0
20240314,191500,252906865,4990,4990,4990,4990,0
20240314,191400,252906865,4990,4990,4990,4990,0
20240314,191300,252906865,4990,4990,4990,4990,0
20240314,191200,252906865,4990,4990,4990,4990,0
20240314,191100,252906865,4990,4990,4990,4990,0
20240314,191000,252906865,4990,4990,4990,4990,0
20240314,190900,252906865,4990,4990,4990,4990,0
20240314,190800,252906865,4990,4990,4990,4990,0
20240314,190700,252906865,4990,4990,4990,4990,0
20240314,190600,252906865,4990,4990,4990,4990,0
20240314,190500,252906865,4990,4990,4990,4990,0
20240314,190400,252906865,4990,4990,4990,4990,0
20240314,190300,252906865,4990,4990,4990,4990,0
20240314,190200,252906865,4990,4990,4990,4990,0
20240314,190100,252906865,4990,4990,4990,4990,0
20240314,190000,252906865,4990,4990,4990,4990,0
20240314,185900,252906865,4990,4990,4990,4990,0
20240314,185800,252906865,4990,4990,4990,4990,0
20240314,185700,252906865,4990,4990,4990,4990,0
20240314,185600,252906865,4990,4990,4990,4990,0
20240314,185500,252906865,4990,4990,4990,4990,0
20240314,185400,252906865,4990,4990,4990,4990,3463
20240314,185300,252906865,4990,4990,4990,4990,0
20240314,185200,252906865,4990,4990,4990,4990,0
20240314,185100,252906865,4990,4990,4990,4990,0
20240314,185000,252906865,4990,4990,4990,4990,0
20240314,184900,252906865,4990,4990,4990,4990,0
20240314,184800,252906865,4990,4990,4990,4990,0
20240314,184700,252906865,4990,4990,4990,4990,0
20240314,184600,252906865,4990,4990,4990,4990,0
20240314,184500,252906865,4990,4990,4990,4990,0
20240314,184400,252906865,4990,4990,4990,4990,0
20240314,184300,252906865,4990,4990,4990,4990,0
20240314,184200,252906865,4990,4990,4990,4990,0
20240314,184100,252906865,4990,4990,4990,4990,0
20240314,184000,252906865,4990,4990,4990,4990,0
20240314,183900,252906865,4990,4990,4990,4990,0
20240314,183800,252906865,4990,4990,4990,4990,0
20240314,183700,252906865,4990,4990,4990,4990,0
20240314,183600,252906865,4990,4990,4990,4990,0
20240314,183500,252906865,4990,4990,4990,4990,0
20240314,183400,252906865,4990,4990,4990,4990,0
20240314,183300,252906865,4990,4990,4990,4990,0
20240314,183200,252906865,4990,4990,4990,4990,0
20240314,183100,252906865,4990,4990,4990,4990,0
20240314,183000,252906865,4990,4990,4990,4990,0
20240314,182900,252906865,4990,4990,4990,4990,0
20240314,182800,252906865,4990,4990,4990,4990,0
20240314,182700,252906865,4990,4990,4990,4990,0
20240314,182600,252906865,4990,4990,4990,4990,0
20240314,182500,252906865,4990,4990,4990,4990,0
20240314,182400,252906865,4990,4990,4990,4990,3463
20240314,182300,252906865,4990,4990,4990,4990,0
20240314,182200,252906865,4990,4990,4990,4990,0
20240314,182100,252906865,4990,4990,4990,4990,0
20240314,182000,252906865,4990,4990,4990,4990,0
20240314,181900,252906865,4990,4990,4990,4990,0
20240314,181800,252906865,4990,4990,4990,4990,0
20240314,181700,252906865,4990,4990,4990,4990,0
20240314,181600,252906865,4990,4990,4990,4990,0
20240314,181500,252906865,4990,4990,4990,4990,0
20240314,181400,252906865,4990,4990,4990,4990,0
20240314,181300,252906865,4990,4990,4990,4990,0
20240314,181200,252906865,4990,4990,4990,4990,0
20240314,181100,252906865,4990,4990,4990,4990,0
20240314,181000,252906865,4990,4990,4990,4990,0
20240314,180900,252906865,4990,4990,4990,4990,0
20240314,180800,252906865,4990,4990,4990,4990,0
20240314,180700,252906865,4990,4990,4990,4990,0
20240314,180600,252906865,4990,4990,4990,4990,0
20240314,180500,252906865,4990,4990,4990,4990,0
20240314,180400,252906865,4990,4990,4990,4990,0
20240314,180300,252906865,4990,4990,4990,4990,0
20240314,180200,252906865,4990,4990,4990,4990,0
20240314,180100,252906865,4990,4990,4990,4990,0
20240314,180000,252906865,4990,4990,4990,4990,0
20240314,175900,252906865,4990,4990,4990,4990,0
20240314,175800,252906865,4990,4990,4990,4990,0
20240314,175700,252906865,4990,4990,4990,4990,0
20240314,175600,252906865,4990,4990,4990,4990,0
20240314,175500,252906865,4990,4990,4990,4990,0
20240314,175400,252906865,4990,4990,4990,4990,3463
20240314,175300,252906865,4990,4990,4990,4990,0
20240314,175200,252906865,4990,4990,4990,4990,0
20240314,175100,252906865,4990,4990,4990,4990,0
20240314,175000,252906865,4990,4990,4990,4990,0
20240314,174900,252906865,4990,4990,4990,4990,0
20240314,174800,252906865,4990,4990,4990,4990,0
20240314,174700,252906865,4990,4990,4990,4990,0
20240314,174600,252906865,4990,4990,4990,4990,0
20240314,174500,252906865,4990,4990,4990,4990,0
20240314,174400,252906865,4990,4990,4990,4990,0
20240314,174300,252906865,4990,4990,4990,4990,0
20240314,174200,252906865,4990,4990,4990,4990,0
20240314,174100,252906865,4990,4990,4990,4990,0
20240314,174000,252906865,4990,4990,4990,4990,0
20240314,173900,252906865,4990,4990,4990,4990,0
20240314,173800,252906865,4990,4990,4990,4990,0
20240314,173700,252906865,4990,4990,4990,4990,0
20240314,173600,252906865,4990,4990,4990,4990,0
20240314,173500,252906865,4990,4990,4990,4990,0
20240314,173400,252906865,4990,4990,4990,4990,0
20240314,173300,252906865,4990,4990,4990,4990,0
20240314,173200,252906865,4990,4990,4990,4990,0
20240314,173100,252906865,4990,4990,4990,4990,0
20240314,173000,252906865,4990,4990,4990,4990,0
20240314,172900,252906865,4990,4990,4990,4990,0
20240314,172800,252906865,4990,4990,4990,4990,0
20240314,172700,252906865,4990,4990,4990,4990,0
20240314,172600,252906865,4990,4990,4990,4990,0
20240314,172500,252906865,4990,4990,4990,4990,0
20240314,172400,252906865,4990,4990,4990,4990,3463
20240314,172300,252906865,4990,4990,4990,4990,0
20240314,172200,252906865,4990,4990,4990,4990,0
20240314,172100,252906865,4990,4990,4990,4990,0
20240314,172000,252906865,4990,4990,4990,4990,0
20240314,171900,252906865,4990,4990,4990,4990,0
20240314,171800,252906865,4990,4990,4990,4990,0
20240314,171700,252906865,4990,4990,4990,4990,0
20240314,171600,252906865,4990,4990,4990,4990,0
20240314,171500,252906865,4990,4990,4990,4990,0
20240314,171400,252906865,4990,4990,4990,4990,0
20240314,171300,252906865,4990,4990,4990,4990,0
20240314,171200,252906865,4990,4990,4990,4990,0
20240314,171100,252906865,4990,4990,4990,4990,0
20240314,171000,252906865,4990,4990,4990,4990,0
20240314,170900,252906865,4990,4990,4990,4990,0
20240314,170800,252906865,4990,4990,4990,4990,0
20240314,170700,252906865,4990,4990,4990,4990,0
20240314,170600,252906865,4990,4990,4990,4990,0
20240314,170500,252906865,4990,4990,4990,4990,0
20240314,170400,252906865,4990,4990,4990,4990,0
20240314,170300,252906865,4990,4990,4990,4990,0
20240314,170200,252906865,4990,4990,4990,4990,0
20240314,170100,252906865,4990,4990,4990,4990,0
20240314,170000,252906865,4990,4990,4990,4990,0
20240314,165900,252906865,4990,4990,4990,4990,0
20240314,165800,252906865,4990,4990,4990,4990,0
20240314,165700,252906865,4990,4990,4990,4990,0
20240314,165600,252906865,4990,4990,4990,4990,0
20240314,165500,252906865,4990,4990,4990,4990,0
20240314,165400,252906865,4990,4990,4990,4990,3463
20240314,165300,252906865,4990,4990,4990,4990,0
20240314,165200,252906865,4990,4990,4990,4990,0
20240314,165100,252906865,4990,4990,4990,4990,0
20240314,165000,252906865,4990,4990,4990,4990,0
20240314,164900,252906865,4990,4990,4990,4990,0
20240314,164800,252906865,4990,4990,4990,4990,0
20240314,164700,252906865,4990,4990,4990,4990,0
20240314,164600,252906865,4990,4990,4990,4990,0
20240314,164500,252906865,4990,4990,4990,4990,0
20240314,164400,252906865,4990,4990,4990,4990,0
20240314,164300,252906865,4990,4990,4990,4990,0
20240314,164200,252906865,4990,4990,4990,4990,0
20240314,164100,252906865,4990,4990,4990,4990,0
20240314,164000,252906865,4990,4990,4990,4990,0
20240314,163900,252906865,4990,4990,4990,4990,0
20240314,163800,252906865,4990,4990,4990,4990,0
20240314,163700,252906865,4990,4990,4990,4990,0
20240314,163600,252906865,4990,4990,4990,4990,0
20240314,163500,252906865,4990,4990,4990,4990,0
20240314,163400,252906865,4990,4990,4990,4990,0
20240314,163300,252906865,4990,4990,4990,4990,0
20240314,163200,252906865,4990,4990,4990,4990,0
20240314,163100,252906865,4990,4990,4990,4990,0
20240314,163000,252906865,4990,4990,4990,4990,0
20240314,162900,252906865,4990,4990,4990,4990,0
20240314,162800,252906865,4990,4990,4990,4990,0
20240314,162700,252906865,4990,4990,4990,4990,0
20240314,162600,252906865,4990,4990,4990,4990,0
20240314,162500,252906865,4990,4990,4990,4990,0
20240314,162400,252906865,4990,4990,4990,4990,3463
20240314,162300,252906865,4990,4990,4990,4990,0
20240314,162200,252906865,4990,4990,4990,4990,0
20240314,162100,252906865,4990,4990,4990,4990,0
20240314,162000,252906865,4990,4990,4990,4990,0
20240314,161900,252906865,4990,4990,4990,4990,0
20240314,161800,252906865,4990,4990,4990,4990,0
20240314,161700,252906865,4990,4990,4990,4990,0
20240314,161600,252906865,4990,4990,4990,4990,0
20240314,161500,252906865,4990,4990,4990,4990,0
20240314,161400,252906865,4990,4990,4990,4990,0
20240314,161300,252906865,4990,4990,4990,4990,0
20240314,161200,252906865,4990,4990,4990,4990,0
20240314,161100,252906865,4990,4990,4990,4990,0
20240314,161000,252906865,4990,4990,4990,4990,0
20240314,160900,252906865,4990,4990,4990,4990,0
20240314,160800,252906865,4990,4990,4990,4990,0
20240314,160700,252906865,4990,4990,4990,4990,0
20240314,160600,252906865,4990,4990,4990,4990,0
20240314,160500,252906865,4990,4990,4990,4990,0
20240314,160400,252906865,4990,4990,4990,4990,0
20240314,160300,252906865,4990,4990,4990,4990,0
20240314,160200,252906865,4990,4990,4990,4990,0
20240314,160100,252906865,4990,4990,4990,4990,0
20240314,160000,252906865,4990,4990,4990,4990,0
20240314,155900,252906865,4990,4990,4990,4990,0
20240314,155800,252906865,4990,4990,4990,4990,0
20240314,155700,252906865,4990,4990,4990,4990,0
20240314,155600,252906865,4990,4990,4990,4990,0
20240314,155500,252906865,4990,4990,4990,4990,0
20240314,155400,252906865,4990,4990,4990,4990,3463
20240314,155300,252906865,4990,4990,4990,4990,0
20240314,155200,252906865,4990,4990,4990,4990,0
20240314,155100,252906865,4990,4990,4990,4990,0
20240314,155000,252906865,4990,4990,4990,4990,0
20240314,154900,252906865,4990,4990,4990,4990,0
20240314,154800,252906865,4990,4990,4990,4990,0
20240314,154700,252906865,4990,4990,4990,4990,0
20240314,154600,252906865,4990,4990,4990,4990,0
20240314,154500,252906865,4990,4990,4990,4990,0
20240314,154400,252906865,4990,4990,4990,4990,0
20240314,154300,252906865,4990,4990,4990,4990,0
20240314,154200,252906865,4990,4990,4990,4990,0
20240314,154100,252906865,4990,4990,4990,4990,0
20240314,154000,252906865,4990,4990,4990,4990,0
20240314,153900,252906865,4990,4990,4990,4990,0
20240314,153800,252906865,4990,4990,4990,4990,0
20240314,153700,252906865,4990,4990,4990,4990,0
20240314,153600,252906865,4990,4990,4990,4990,0
20240314,153500,252906865,4990,4990,4990,4990,0
20240314,153400,252906865,4990,4990,4990,4990,0
20240314,153300,252906865,4990,4990,4990,4990,0
20240314,153200,252906865,4990,4990,4990,4990,0
20240314,153100,252906865,4990,4990,4990,4990,0
20240314,153000,252906865,4990,4990,4990,4990,3463
20240314,152900,235626495,4975,4975,4975,4975,0
20240314,152800,235626495,4975,4975,4975,4975,0
20240314,152700,235626495,4975,4975,4975,4975,0
20240314,152600,235626495,4975,4975,4975,4975,0
20240314,152500,235626495,4975,4975,4975,4975,0
20240314,152400,235626495,4975,4975,4975,4975,0
20240314,152300,235626495,4975,4975,4975,4975,0
20240314,152200,235626495,4975,4975,4975,4975,0
20240314,152100,235626495,4975,4975,4975,4975,0
20240314,152000,235626495,4975,4975,4975,4975,0
20240314,151900,235626495,4975,4960,4975,4960,301
20240314,151800,234132125,4955,4955,4955,4955,543
20240314,151700,231441560,4955,4955,4955,4955,179
20240314,151600,230554615,4950,4945,4950,4945,1252
20240314,151500,224359345,4945,4945,4945,4945,100
20240314,151400,223864845,4945,4935,4945,4935,644
20240314,151300,220686165,4940,4940,4940,4940,66
20240314,151200,220360125,4935,4920,4935,4920,1200
20240314,151100,214446515,4920,4920,4920,4920,0
20240314,151000,214446515,4920,4920,4920,4920,0
20240314,150900,214446515,4920,4920,4920,4920,1
20240314,150800,214441595,4915,4915,4915,4915,1
20240314,150700,214436680,4920,4920,4920,4920,0
20240314,150600,214436680,4920,4920,4920,4920,0
20240314,150500,214436680,4920,4920,4920,4920,11
20240314,150400,214382560,4920,4920,4920,4920,1
20240314,150300,214377640,4915,4915,4915,4915,0
20240314,150200,214377640,4915,4915,4915,4915,0
20240314,150100,214377640,4915,4915,4915,4915,134
20240314,150000,213719030,4920,4920,4920,4920,2
20240314,145900,213709190,4925,4925,4925,4925,0
20240314,145800,213709190,4925,4925,4925,4925,1
20240314,145700,213704265,4925,4925,4925,4925,380
20240314,145600,211832765,4925,4925,4925,4925,55
20240314,145500,211561890,4925,4925,4925,4925,0
20240314,145400,211561890,4925,4925,4925,4925,0
20240314,145300,211561890,4925,4925,4925,4925,0
20240314,145200,211561890,4925,4925,4925,4925,0
20240314,145100,211561890,4925,4925,4925,4925,1
20240314,145000,211556965,4915,4915,4915,4915,240
20240314,144900,210377365,4915,4915,4915,4915,307
20240314,144800,208868460,4915,4915,4915,4915,4
20240314,144700,208848800,4930,4925,4930,4925,145
20240314,144600,208133980,4930,4930,4930,4930,1
20240314,144500,208129050,4925,4925,4925,4925,55
20240314,144400,207858175,4925,4925,4925,4925,0
20240314,144300,207858175,4925,4925,4925,4925,49
20240314,144200,207616850,4930,4930,4930,4930,0
20240314,144100,207616850,4930,4930,4930,4930,0
20240314,144000,207616850,4930,4930,4930,4930,0
20240314,143900,207616850,4930,4930,4930,4930,0
20240314,143800,207616850,4930,4930,4930,4930,1
20240314,143700,207611920,4920,4930,4930,4920,4001
20240314,143600,187926990,4920,4925,4930,4920,243
20240314,143500,186730710,4925,4920,4925,4920,1204
20240314,143400,180807010,4920,4925,4925,4920,430
20240314,143300,178690760,4925,4925,4925,4925,67
20240314,143200,178360785,4925,4925,4925,4925,0
20240314,143100,178360785,4925,4925,4925,4925,10
20240314,143000,178311535,4925,4925,4925,4925,0
20240314,142900,178311535,4925,4925,4925,4925,0
20240314,142800,178311535,4925,4925,4925,4925,0
20240314,142700,178311535,4925,4925,4925,4925,0
20240314,142600,178311535,4925,4925,4925,4925,0
20240314,142500,178311535,4925,4925,4925,4925,0
20240314,142400,178311535,4925,4925,4925,4925,0
20240314,142300,178311535,4925,4925,4925,4925,0
20240314,142200,178311535,4925,4925,4925,4925,200
20240314,142100,177326535,4925,4925,4925,4925,0
20240314,142000,177326535,4925,4925,4925,4925,0
20240314,141900,177326535,4925,4925,4925,4925,0
20240314,141800,177326535,4925,4925,4925,4925,0
20240314,141700,177326535,4925,4925,4925,4925,0
20240314,141600,177326535,4925,4925,4925,4925,0
20240314,141500,177326535,4925,4920,4925,4920,2
20240314,141400,177316690,4930,4930,4930,4930,0
20240314,141300,177316690,4930,4930,4930,4930,0
20240314,141200,177316690,4930,4930,4930,4930,0
20240314,141100,177316690,4930,4930,4930,4930,0
20240314,141000,177316690,4930,4930,4930,4930,0
20240314,140900,177316690,4930,4930,4930,4930,0
20240314,140800,177316690,4930,4930,4930,4930,0
20240314,140700,177316690,4930,4930,4930,4930,0
20240314,140600,177316690,4930,4930,4930,4930,0
20240314,140500,177316690,4930,4930,4930,4930,0
20240314,140400,177316690,4930,4925,4930,4925,59
20240314,140300,177026110,4925,4925,4925,4925,0
20240314,140200,177026110,4925,4925,4925,4925,1
20240314,140100,177021185,4920,4920,4920,4920,0
20240314,140000,177021185,4920,4910,4925,4910,43
20240314,135900,176809720,4905,4905,4905,4905,0
20240314,135800,176809720,4905,4905,4905,4905,0
20240314,135700,176809720,4905,4905,4905,4905,0
20240314,135600,176809720,4905,4905,4905,4905,0
20240314,135500,176809720,4905,4905,4905,4905,0
20240314,135400,176809720,4905,4910,4910,4905,21
20240314,135300,176706710,4915,4915,4915,4915,0
20240314,135200,176706710,4915,4915,4915,4915,0
20240314,135100,176706710,4915,4915,4915,4915,0
20240314,135000,176706710,4915,4915,4915,4915,0
20240314,134900,176706710,4915,4910,4915,4910,197
20240314,134800,175739435,4910,4910,4910,4910,10
20240314,134700,175690335,4920,4920,4920,4920,883
20240314,134600,171345975,4915,4915,4915,4915,0
20240314,134500,171345975,4915,4915,4915,4915,1
20240314,134400,171341060,4920,4920,4920,4920,2
20240314,134300,171331220,4920,4920,4920,4920,0
20240314,134200,171331220,4920,4920,4920,4920,0
20240314,134100,171331220,4920,4920,4920,4920,0
20240314,134000,171331220,4920,4915,4920,4915,101
20240314,133900,170834305,4915,4915,4915,4915,0
20240314,133800,170834305,4915,4915,4915,4915,0
20240314,133700,170834305,4915,4915,4915,4915,0
20240314,133600,170834305,4915,4915,4915,4915,0
20240314,133500,170834305,4915,4915,4915,4915,100
20240314,133400,170342805,4920,4920,4920,4920,0
20240314,133300,170342805,4920,4920,4920,4920,0
20240314,133200,170342805,4920,4920,4920,4920,0
20240314,133100,170342805,4920,4920,4920,4920,0
20240314,133000,170342805,4920,4920,4920,4920,1
20240314,132900,170337885,4925,4925,4925,4925,0
20240314,132800,170337885,4925,4925,4925,4925,0
20240314,132700,170337885,4925,4925,4925,4925,0
20240314,132600,170337885,4925,4925,4925,4925,154
20240314,132500,169579435,4925,4925,4925,4925,0
20240314,132400,169579435,4925,4915,4925,4915,17
20240314,132300,169495865,4915,4915,4915,4915,0
20240314,132200,169495865,4915,4915,4915,4915,5
20240314,132100,169471290,4915,4910,4915,4910,101
20240314,132000,168974880,4915,4915,4915,4915,0
20240314,131900,168974880,4915,4915,4915,4915,0
20240314,131800,168974880,4915,4915,4915,4915,0
20240314,131700,168974880,4915,4915,4915,4915,1
20240314,131600,168969965,4925,4925,4925,4925,0
20240314,131500,168969965,4925,4925,4925,4925,0
20240314,131400,168969965,4925,4925,4925,4925,0
20240314,131300,168969965,4925,4925,4925,4925,0
20240314,131200,168969965,4925,4925,4925,4925,0
20240314,131100,168969965,4925,4925,4925,4925,0
20240314,131000,168969965,4925,4925,4925,4925,0
20240314,130900,168969965,4925,4925,4925,4925,0
20240314,130800,168969965,4925,4925,4925,4925,0
20240314,130700,168969965,4925,4910,4925,4905,324
20240314,130600,167380690,4925,4925,4925,4925,0
20240314,130500,167380690,4925,4925,4925,4925,0
20240314,130400,167380690,4925,4925,4925,4925,0
20240314,130300,167380690,4925,4910,4925,4910,930
20240314,130200,162814375,4910,4910,4910,4910,0
20240314,130100,162814375,4910,4910,4910,4910,0
20240314,130000,162814375,4910,4910,4910,4910,0
20240314,125900,162814375,4910,4910,4910,4910,0
20240314,125800,162814375,4910,4905,4910,4905,911
20240314,125700,158344420,4905,4905,4905,4905,0
20240314,125600,158344420,4905,4905,4905,4905,1
20240314,125500,158339515,4900,4900,4900,4900,0
20240314,125400,158339515,4900,4900,4900,4900,0
20240314,125300,158339515,4900,4900,4900,4900,0
20240314,125200,158339515,4900,4900,4900,4900,0
20240314,125100,158339515,4900,4900,4900,4900,122
20240314,125000,157741715,4900,4900,4900,4900,0
20240314,124900,157741715,4900,4900,4900,4900,0
20240314,124800,157741715,4900,4900,4900,4900,115
20240314,124700,157178215,4900,4900,4900,4900,0
20240314,124600,157178215,4900,4900,4900,4900,0
20240314,124500,157178215,4900,4900,4900,4900,234
20240314,124400,156031615,4890,4890,4890,4890,0
20240314,124300,156031615,4890,4890,4890,4890,61
20240314,124200,155733325,4900,4900,4900,4900,0
20240314,124100,155733325,4900,4900,4900,4900,0
20240314,124000,155733325,4900,4900,4900,4900,1
20240314,123900,155728425,4895,4895,4895,4895,191
20240314,123800,154793480,4895,4895,4895,4895,0
20240314,123700,154793480,4895,4895,4895,4895,300
20240314,123600,153324980,4905,4905,4905,4905,0
20240314,123500,153324980,4905,4905,4905,4905,122
20240314,123400,152726570,4900,4900,4900,4900,2
20240314,123300,152716770,4900,4900,4900,4900,310
20240314,123200,151197770,4900,4900,4900,4900,10
20240314,123100,151148770,4900,4900,4900,4900,23
20240314,123000,151036070,4900,4900,4900,4900,0
20240314,122900,151036070,4900,4905,4905,4900,4
20240314,122800,151016455,4895,4895,4895,4895,0
20240314,122700,151016455,4895,4895,4895,4895,0
20240314,122600,151016455,4895,4895,4895,4895,11
20240314,122500,150962610,4905,4905,4905,4905,0
20240314,122400,150962610,4905,4905,4905,4905,0
20240314,122300,150962610,4905,4905,4905,4905,1
20240314,122200,150957705,4900,4900,4900,4900,0
20240314,122100,150957705,4900,4900,4900,4900,55
20240314,122000,150688205,4910,4910,4910,4910,0
20240314,121900,150688205,4910,4910,4910,4910,0
20240314,121800,150688205,4910,4910,4910,4910,0
20240314,121700,150688205,4910,4910,4910,4910,0
20240314,121600,150688205,4910,4910,4910,4910,0
20240314,121500,150688205,4910,4910,4910,4910,12
20240314,121400,150629285,4910,4910,4910,4910,0
20240314,121300,150629285,4910,4910,4910,4910,0
20240314,121200,150629285,4910,4910,4910,4910,0
20240314,121100,150629285,4910,4910,4910,4910,0
20240314,121000,150629285,4910,4910,4910,4910,1
20240314,120900,150624375,4895,4895,4895,4895,0
20240314,120800,150624375,4895,4895,4895,4895,1
20240314,120700,150619480,4910,4910,4910,4910,0
20240314,120600,150619480,4910,4910,4910,4910,0
20240314,120500,150619480,4910,4905,4910,4905,11
20240314,120400,150565480,4905,4900,4905,4895,51
20240314,120300,150315700,4900,4905,4905,4900,887
20240314,120200,145969370,4905,4910,4910,4905,496
20240314,120100,143536375,4910,4910,4910,4910,25
20240314,120000,143413625,4915,4915,4915,4915,0
20240314,115900,143413625,4915,4915,4915,4915,0
20240314,115800,143413625,4915,4915,4915,4915,0
20240314,115700,143413625,4915,4915,4915,4915,0
20240314,115600,143413625,4915,4915,4915,4915,0
20240314,115500,143413625,4915,4915,4915,4915,0
20240314,115400,143413625,4915,4915,4915,4915,0
20240314,115300,143413625,4915,4915,4915,4915,0
20240314,115200,143413625,4915,4915,4915,4915,2
20240314,115100,143403795,4925,4925,4925,4925,0
20240314,115000,143403795,4925,4925,4925,4925,0
20240314,114900,143403795,4925,4925,4925,4925,133
20240314,114800,142748770,4925,4925,4925,4925,0
20240314,114700,142748770,4925,4925,4925,4925,0
20240314,114600,142748770,4925,4925,4925,4925,0
20240314,114500,142748770,4925,4925,4925,4925,1
20240314,114400,142743845,4925,4925,4925,4925,0
20240314,114300,142743845,4925,4925,4925,4925,0
20240314,114200,142743845,4925,4925,4925,4925,0
20240314,114100,142743845,4925,4925,4925,4925,5
20240314,114000,142719220,4925,4920,4925,4920,13
20240314,113900,142655255,4925,4925,4925,4925,0
20240314,113800,142655255,4925,4925,4925,4925,0
20240314,113700,142655255,4925,4925,4925,4925,0
20240314,113600,142655255,4925,4925,4925,4925,21
20240314,113500,142551830,4910,4910,4910,4910,122
20240314,113400,141952810,4925,4925,4925,4925,0
20240314,113300,141952810,4925,4925,4925,4925,0
20240314,113200,141952810,4925,4925,4925,4925,0
20240314,113100,141952810,4925,4925,4925,4925,0
20240314,113000,141952810,4925,4925,4925,4925,0
20240314,112900,141952810,4925,4925,4925,4925,161
20240314,112800,141159885,4925,4925,4925,4925,0
20240314,112700,141159885,4925,4925,4925,4925,190
20240314,112600,140224135,4925,4910,4925,4910,417
20240314,112500,138176025,4910,4910,4910,4910,0
20240314,112400,138176025,4910,4910,4910,4910,0
20240314,112300,138176025,4910,4910,4910,4905,3
20240314,112200,138161300,4900,4900,4900,4900,1191
20240314,112100,132325400,4900,4900,4900,4900,445
20240314,112000,130144900,4895,4895,4895,4895,0
20240314,111900,130144900,4895,4895,4895,4895,270
20240314,111800,128823250,4900,4900,4900,4900,0
20240314,111700,128823250,4900,4900,4900,4900,0
20240314,111600,128823250,4900,4900,4900,4900,0
20240314,111500,128823250,4900,4900,4900,4900,0
20240314,111400,128823250,4900,4900,4900,4900,1
20240314,111300,128818350,4900,4900,4900,4900,0
20240314,111200,128818350,4900,4900,4900,4900,415
20240314,111100,126784850,4900,4890,4900,4890,526
20240314,111000,124207850,4900,4900,4900,4900,0
20240314,110900,124207850,4900,4900,4900,4900,1
20240314,110800,124202950,4895,4895,4895,4895,87
20240314,110700,123777085,4890,4890,4890,4890,0
20240314,110600,123777085,4890,4890,4890,4890,5
20240314,110500,123752635,4895,4895,4895,4895,0
20240314,110400,123752635,4895,4895,4895,4895,0
20240314,110300,123752635,4895,4895,4895,4895,0
20240314,110200,123752635,4895,4890,4895,4890,495
20240314,110100,121332080,4890,4890,4890,4890,204
20240314,110000,120334520,4890,4890,4890,4890,0
20240314,105900,120334520,4890,4890,4890,4890,100
20240314,105800,119845520,4890,4890,4890,4890,0
20240314,105700,119845520,4890,4890,4890,4890,1
20240314,105600,119840630,4890,4890,4890,4890,0
20240314,105500,119840630,4890,4890,4890,4890,100
20240314,105400,119351630,4880,4880,4880,4880,178
20240314,105300,118482990,4875,4880,4880,4875,823
20240314,105200,114466755,4880,4880,4880,4880,0
20240314,105100,114466755,4880,4885,4885,4880,670
20240314,105000,111194180,4885,4885,4885,4885,0
20240314,104900,111194180,4885,4885,4885,4885,237
20240314,104800,110036435,4880,4880,4880,4880,111
20240314,104700,109494755,4890,4890,4890,4890,0
20240314,104600,109494755,4890,4890,4890,4890,223
20240314,104500,108404285,4880,4890,4890,4880,2
20240314,104400,108394515,4890,4890,4890,4890,80
20240314,104300,108003315,4880,4880,4880,4880,0
20240314,104200,108003315,4880,4880,4880,4880,50
20240314,104100,107759315,4880,4880,4880,4880,104
20240314,104000,107251795,4880,4880,4880,4880,0
20240314,103900,107251795,4880,4880,4880,4880,0
20240314,103800,107251795,4880,4880,4880,4880,0
20240314,103700,107251795,4880,4885,4890,4880,1100
20240314,103600,101883165,4885,4885,4885,4885,426
20240314,103500,99802155,4890,4890,4890,4890,5
20240314,103400,99777705,4885,4885,4885,4885,0
20240314,103300,99777705,4885,4885,4885,4885,1
20240314,103200,99772820,4885,4885,4885,4885,75
20240314,103100,99406445,4890,4890,4890,4890,0
20240314,103000,99406445,4890,4890,4890,4890,1
20240314,102900,99401555,4885,4885,4890,4885,211
20240314,102800,98370815,4875,4875,4875,4875,0
20240314,102700,98370815,4875,4875,4875,4875,0
20240314,102600,98370815,4875,4875,4875,4875,800
20240314,102500,94470815,4870,4880,4880,4870,1488
20240314,102400,87215890,4880,4885,4885,4880,597
20240314,102300,84302330,4900,4900,4900,4900,0
20240314,102200,84302330,4900,4900,4900,4900,0
20240314,102100,84302330,4900,4900,4900,4900,1
20240314,102000,84297430,4880,4880,4880,4880,0
20240314,101900,84297430,4880,4890,4890,4880,136
20240314,101800,83633735,4895,4895,4895,4895,0
20240314,101700,83633735,4895,4900,4900,4895,22
20240314,101600,83525940,4900,4900,4900,4900,0
20240314,101500,83525940,4900,4890,4900,4880,2139
20240314,101400,73078670,4900,4900,4900,4900,1
20240314,101300,73073770,4895,4895,4895,4895,0
20240314,101200,73073770,4895,4900,4900,4895,4
20240314,101100,73054175,4910,4910,4910,4910,0
20240314,101000,73054175,4910,4910,4910,4910,0
20240314,100900,73054175,4910,4895,4910,4890,762
20240314,100800,69327025,4915,4915,4915,4915,0
20240314,100700,69327025,4915,4915,4915,4915,0
20240314,100600,69327025,4915,4915,4915,4915,0
20240314,100500,69327025,4915,4890,4915,4890,391
20240314,100400,67415010,4915,4895,4915,4895,1161
20240314,100300,61731895,4890,4890,4890,4890,1
20240314,100200,61727005,4890,4890,4890,4890,0
20240314,100100,61727005,4890,4890,4890,4890,0
20240314,100000,61727005,4890,4890,4890,4890,270
20240314,095900,60406705,4900,4900,4900,4900,0
20240314,095800,60406705,4900,4900,4900,4900,0
20240314,095700,60406705,4900,4900,4900,4900,0
20240314,095600,60406705,4900,4900,4900,4900,0
20240314,095500,60406705,4900,4900,4900,4900,3
20240314,095400,60392005,4880,4880,4880,4880,0
20240314,095300,60392005,4880,4900,4900,4880,1183
20240314,095200,54618450,4885,4900,4900,4885,56
20240314,095100,54344800,4900,4900,4900,4900,1
20240314,095000,54339900,4900,4890,4900,4885,851
20240314,094900,50180480,4895,4895,4895,4895,0
20240314,094800,50180480,4895,4905,4905,4895,109
20240314,094700,49646390,4905,4905,4905,4905,0
20240314,094600,49646390,4905,4905,4905,4905,1
20240314,094500,49641485,4880,4880,4880,4880,0
20240314,094400,49641485,4880,4880,4880,4880,314
20240314,094300,48109165,4880,4880,4880,4880,236
20240314,094200,46957485,4910,4910,4910,4910,0
20240314,094100,46957485,4910,4910,4910,4910,1
20240314,094000,46952575,4880,4880,4880,4880,160
20240314,093900,46171775,4900,4900,4900,4900,7
20240314,093800,46137475,4915,4915,4915,4915,0
20240314,093700,46137475,4915,4900,4915,4900,94
20240314,093600,45676860,4915,4915,4915,4880,1405
20240314,093500,38813635,4895,4900,4900,4895,382
20240314,093400,36943495,4900,4900,4900,4900,0
20240314,093300,36943495,4900,4905,4905,4900,1411
20240314,093200,30029570,4905,4905,4905,4905,150
20240314,093100,29293820,4910,4910,4910,4910,0
20240314,093000,29293820,4910,4910,4910,4910,0
20240314,092900,29293820,4910,4910,4910,4910,100
20240314,092800,28802820,4910,4910,4910,4910,0
20240314,092700,28802820,4910,4910,4910,4910,150
20240314,092600,28066320,4905,4910,4910,4905,1291
20240314,092500,21733465,4910,4910,4915,4910,341
20240314,092400,20059150,4910,4915,4915,4910,402
20240314,092300,18085080,4915,4915,4925,4915,68
20240314,092200,17750850,4915,4915,4915,4915,200
20240314,092100,16767850,4915,4915,4915,4915,1
20240314,092000,16762935,4910,4910,4910,4910,0
20240314,091900,16762935,4910,4915,4915,4910,503
20240314,091800,14293200,4905,4905,4905,4905,0
20240314,091700,14293200,4905,4905,4905,4905,1024
20240314,091600,9270480,4910,4915,4915,4910,647
20240314,091500,6092390,4915,4915,4915,4915,0
20240314,091400,6092390,4915,4915,4915,4915,65
20240314,091300,5772915,4920,4920,4920,4920,57
20240314,091200,5492475,4920,4920,4920,4920,170
20240314,091100,4656075,4925,4925,4925,4925,16
20240314,091000,4577275,4925,4920,4925,4920,165
20240314,090900,3765470,4920,4920,4920,4920,0
20240314,090800,3765470,4920,4930,4930,4920,6
20240314,090700,3735940,4915,4915,4915,4915,0
20240314,090600,3735940,4915,4925,4925,4915,403
20240314,090500,1753115,4930,4930,4930,4930,8
20240314,090400,1713675,4930,4930,4930,4930,1
20240314,090300,1708745,4925,4925,4925,4925,2
20240314,090200,1698895,4925,4935,4935,4925,124
20240314,090100,1087650,4935,4940,4940,4935,11
20240314,090000,1033320,4940,4945,4945,4940,209