KissMeData/155650/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,201000,211288690,4940,4940,4940,4940,3134
20240315,200900,211288690,4940,4940,4940,4940,0
20240315,200800,211288690,4940,4940,4940,4940,0
20240315,200700,211288690,4940,4940,4940,4940,0
20240315,200600,211288690,4940,4940,4940,4940,0
20240315,200500,211288690,4940,4940,4940,4940,0
20240315,200400,211288690,4940,4940,4940,4940,0
20240315,200300,211288690,4940,4940,4940,4940,0
20240315,200200,211288690,4940,4940,4940,4940,0
20240315,200100,211288690,4940,4940,4940,4940,0
20240315,200000,211288690,4940,4940,4940,4940,0
20240315,195900,211288690,4940,4940,4940,4940,0
20240315,195800,211288690,4940,4940,4940,4940,0
20240315,195700,211288690,4940,4940,4940,4940,0
20240315,195600,211288690,4940,4940,4940,4940,0
20240315,195500,211288690,4940,4940,4940,4940,0
20240315,195400,211288690,4940,4940,4940,4940,0
20240315,195300,211288690,4940,4940,4940,4940,0
20240315,195200,211288690,4940,4940,4940,4940,0
20240315,195100,211288690,4940,4940,4940,4940,0
20240315,195000,211288690,4940,4940,4940,4940,0
20240315,194900,211288690,4940,4940,4940,4940,0
20240315,194800,211288690,4940,4940,4940,4940,0
20240315,194700,211288690,4940,4940,4940,4940,0
20240315,194600,211288690,4940,4940,4940,4940,0
20240315,194500,211288690,4940,4940,4940,4940,0
20240315,194400,211288690,4940,4940,4940,4940,0
20240315,194300,211288690,4940,4940,4940,4940,0
20240315,194200,211288690,4940,4940,4940,4940,0
20240315,194100,211288690,4940,4940,4940,4940,0
20240315,194000,211288690,4940,4940,4940,4940,3134
20240315,193900,211288690,4940,4940,4940,4940,0
20240315,193800,211288690,4940,4940,4940,4940,0
20240315,193700,211288690,4940,4940,4940,4940,0
20240315,193600,211288690,4940,4940,4940,4940,0
20240315,193500,211288690,4940,4940,4940,4940,0
20240315,193400,211288690,4940,4940,4940,4940,0
20240315,193300,211288690,4940,4940,4940,4940,0
20240315,193200,211288690,4940,4940,4940,4940,0
20240315,193100,211288690,4940,4940,4940,4940,0
20240315,193000,211288690,4940,4940,4940,4940,0
20240315,192900,211288690,4940,4940,4940,4940,0
20240315,192800,211288690,4940,4940,4940,4940,0
20240315,192700,211288690,4940,4940,4940,4940,0
20240315,192600,211288690,4940,4940,4940,4940,0
20240315,192500,211288690,4940,4940,4940,4940,0
20240315,192400,211288690,4940,4940,4940,4940,0
20240315,192300,211288690,4940,4940,4940,4940,0
20240315,192200,211288690,4940,4940,4940,4940,0
20240315,192100,211288690,4940,4940,4940,4940,0
20240315,192000,211288690,4940,4940,4940,4940,0
20240315,191900,211288690,4940,4940,4940,4940,0
20240315,191800,211288690,4940,4940,4940,4940,0
20240315,191700,211288690,4940,4940,4940,4940,0
20240315,191600,211288690,4940,4940,4940,4940,0
20240315,191500,211288690,4940,4940,4940,4940,0
20240315,191400,211288690,4940,4940,4940,4940,0
20240315,191300,211288690,4940,4940,4940,4940,0
20240315,191200,211288690,4940,4940,4940,4940,0
20240315,191100,211288690,4940,4940,4940,4940,0
20240315,191000,211288690,4940,4940,4940,4940,3134
20240315,190900,211288690,4940,4940,4940,4940,0
20240315,190800,211288690,4940,4940,4940,4940,0
20240315,190700,211288690,4940,4940,4940,4940,0
20240315,190600,211288690,4940,4940,4940,4940,0
20240315,190500,211288690,4940,4940,4940,4940,0
20240315,190400,211288690,4940,4940,4940,4940,0
20240315,190300,211288690,4940,4940,4940,4940,0
20240315,190200,211288690,4940,4940,4940,4940,0
20240315,190100,211288690,4940,4940,4940,4940,0
20240315,190000,211288690,4940,4940,4940,4940,0
20240315,185900,211288690,4940,4940,4940,4940,0
20240315,185800,211288690,4940,4940,4940,4940,0
20240315,185700,211288690,4940,4940,4940,4940,0
20240315,185600,211288690,4940,4940,4940,4940,0
20240315,185500,211288690,4940,4940,4940,4940,0
20240315,185400,211288690,4940,4940,4940,4940,0
20240315,185300,211288690,4940,4940,4940,4940,0
20240315,185200,211288690,4940,4940,4940,4940,0
20240315,185100,211288690,4940,4940,4940,4940,0
20240315,185000,211288690,4940,4940,4940,4940,0
20240315,184900,211288690,4940,4940,4940,4940,0
20240315,184800,211288690,4940,4940,4940,4940,0
20240315,184700,211288690,4940,4940,4940,4940,0
20240315,184600,211288690,4940,4940,4940,4940,0
20240315,184500,211288690,4940,4940,4940,4940,0
20240315,184400,211288690,4940,4940,4940,4940,0
20240315,184300,211288690,4940,4940,4940,4940,0
20240315,184200,211288690,4940,4940,4940,4940,0
20240315,184100,211288690,4940,4940,4940,4940,0
20240315,184000,211288690,4940,4940,4940,4940,3134
20240315,183900,211288690,4940,4940,4940,4940,0
20240315,183800,211288690,4940,4940,4940,4940,0
20240315,183700,211288690,4940,4940,4940,4940,0
20240315,183600,211288690,4940,4940,4940,4940,0
20240315,183500,211288690,4940,4940,4940,4940,0
20240315,183400,211288690,4940,4940,4940,4940,0
20240315,183300,211288690,4940,4940,4940,4940,0
20240315,183200,211288690,4940,4940,4940,4940,0
20240315,183100,211288690,4940,4940,4940,4940,0
20240315,183000,211288690,4940,4940,4940,4940,0
20240315,182900,211288690,4940,4940,4940,4940,0
20240315,182800,211288690,4940,4940,4940,4940,0
20240315,182700,211288690,4940,4940,4940,4940,0
20240315,182600,211288690,4940,4940,4940,4940,0
20240315,182500,211288690,4940,4940,4940,4940,0
20240315,182400,211288690,4940,4940,4940,4940,0
20240315,182300,211288690,4940,4940,4940,4940,0
20240315,182200,211288690,4940,4940,4940,4940,0
20240315,182100,211288690,4940,4940,4940,4940,0
20240315,182000,211288690,4940,4940,4940,4940,0
20240315,181900,211288690,4940,4940,4940,4940,0
20240315,181800,211288690,4940,4940,4940,4940,0
20240315,181700,211288690,4940,4940,4940,4940,0
20240315,181600,211288690,4940,4940,4940,4940,0
20240315,181500,211288690,4940,4940,4940,4940,0
20240315,181400,211288690,4940,4940,4940,4940,0
20240315,181300,211288690,4940,4940,4940,4940,0
20240315,181200,211288690,4940,4940,4940,4940,0
20240315,181100,211288690,4940,4940,4940,4940,0
20240315,181000,211288690,4940,4940,4940,4940,3134
20240315,180900,211288690,4940,4940,4940,4940,0
20240315,180800,211288690,4940,4940,4940,4940,0
20240315,180700,211288690,4940,4940,4940,4940,0
20240315,180600,211288690,4940,4940,4940,4940,0
20240315,180500,211288690,4940,4940,4940,4940,0
20240315,180400,211288690,4940,4940,4940,4940,0
20240315,180300,211288690,4940,4940,4940,4940,0
20240315,180200,211288690,4940,4940,4940,4940,0
20240315,180100,211288690,4940,4940,4940,4940,0
20240315,180000,211288690,4940,4940,4940,4940,0
20240315,175900,211288690,4940,4940,4940,4940,0
20240315,175800,211288690,4940,4940,4940,4940,0
20240315,175700,211288690,4940,4940,4940,4940,0
20240315,175600,211288690,4940,4940,4940,4940,0
20240315,175500,211288690,4940,4940,4940,4940,0
20240315,175400,211288690,4940,4940,4940,4940,0
20240315,175300,211288690,4940,4940,4940,4940,0
20240315,175200,211288690,4940,4940,4940,4940,0
20240315,175100,211288690,4940,4940,4940,4940,0
20240315,175000,211288690,4940,4940,4940,4940,0
20240315,174900,211288690,4940,4940,4940,4940,0
20240315,174800,211288690,4940,4940,4940,4940,0
20240315,174700,211288690,4940,4940,4940,4940,0
20240315,174600,211288690,4940,4940,4940,4940,0
20240315,174500,211288690,4940,4940,4940,4940,0
20240315,174400,211288690,4940,4940,4940,4940,0
20240315,174300,211288690,4940,4940,4940,4940,0
20240315,174200,211288690,4940,4940,4940,4940,0
20240315,174100,211288690,4940,4940,4940,4940,0
20240315,174000,211288690,4940,4940,4940,4940,3134
20240315,173900,211288690,4940,4940,4940,4940,0
20240315,173800,211288690,4940,4940,4940,4940,0
20240315,173700,211288690,4940,4940,4940,4940,0
20240315,173600,211288690,4940,4940,4940,4940,0
20240315,173500,211288690,4940,4940,4940,4940,0
20240315,173400,211288690,4940,4940,4940,4940,0
20240315,173300,211288690,4940,4940,4940,4940,0
20240315,173200,211288690,4940,4940,4940,4940,0
20240315,173100,211288690,4940,4940,4940,4940,0
20240315,173000,211288690,4940,4940,4940,4940,0
20240315,172900,211288690,4940,4940,4940,4940,0
20240315,172800,211288690,4940,4940,4940,4940,0
20240315,172700,211288690,4940,4940,4940,4940,0
20240315,172600,211288690,4940,4940,4940,4940,0
20240315,172500,211288690,4940,4940,4940,4940,0
20240315,172400,211288690,4940,4940,4940,4940,0
20240315,172300,211288690,4940,4940,4940,4940,0
20240315,172200,211288690,4940,4940,4940,4940,0
20240315,172100,211288690,4940,4940,4940,4940,0
20240315,172000,211288690,4940,4940,4940,4940,0
20240315,171900,211288690,4940,4940,4940,4940,0
20240315,171800,211288690,4940,4940,4940,4940,0
20240315,171700,211288690,4940,4940,4940,4940,0
20240315,171600,211288690,4940,4940,4940,4940,0
20240315,171500,211288690,4940,4940,4940,4940,0
20240315,171400,211288690,4940,4940,4940,4940,0
20240315,171300,211288690,4940,4940,4940,4940,0
20240315,171200,211288690,4940,4940,4940,4940,0
20240315,171100,211288690,4940,4940,4940,4940,0
20240315,171000,211288690,4940,4940,4940,4940,3134
20240315,170900,211288690,4940,4940,4940,4940,0
20240315,170800,211288690,4940,4940,4940,4940,0
20240315,170700,211288690,4940,4940,4940,4940,0
20240315,170600,211288690,4940,4940,4940,4940,0
20240315,170500,211288690,4940,4940,4940,4940,0
20240315,170400,211288690,4940,4940,4940,4940,0
20240315,170300,211288690,4940,4940,4940,4940,0
20240315,170200,211288690,4940,4940,4940,4940,0
20240315,170100,211288690,4940,4940,4940,4940,0
20240315,170000,211288690,4940,4940,4940,4940,0
20240315,165900,211288690,4940,4940,4940,4940,0
20240315,165800,211288690,4940,4940,4940,4940,0
20240315,165700,211288690,4940,4940,4940,4940,0
20240315,165600,211288690,4940,4940,4940,4940,0
20240315,165500,211288690,4940,4940,4940,4940,0
20240315,165400,211288690,4940,4940,4940,4940,0
20240315,165300,211288690,4940,4940,4940,4940,0
20240315,165200,211288690,4940,4940,4940,4940,0
20240315,165100,211288690,4940,4940,4940,4940,0
20240315,165000,211288690,4940,4940,4940,4940,0
20240315,164900,211288690,4940,4940,4940,4940,0
20240315,164800,211288690,4940,4940,4940,4940,0
20240315,164700,211288690,4940,4940,4940,4940,0
20240315,164600,211288690,4940,4940,4940,4940,0
20240315,164500,211288690,4940,4940,4940,4940,0
20240315,164400,211288690,4940,4940,4940,4940,0
20240315,164300,211288690,4940,4940,4940,4940,0
20240315,164200,211288690,4940,4940,4940,4940,0
20240315,164100,211288690,4940,4940,4940,4940,0
20240315,164000,211288690,4940,4940,4940,4940,3134
20240315,163900,211288690,4940,4940,4940,4940,0
20240315,163800,211288690,4940,4940,4940,4940,0
20240315,163700,211288690,4940,4940,4940,4940,0
20240315,163600,211288690,4940,4940,4940,4940,0
20240315,163500,211288690,4940,4940,4940,4940,0
20240315,163400,211288690,4940,4940,4940,4940,0
20240315,163300,211288690,4940,4940,4940,4940,0
20240315,163200,211288690,4940,4940,4940,4940,0
20240315,163100,211288690,4940,4940,4940,4940,0
20240315,163000,211288690,4940,4940,4940,4940,0
20240315,162900,211288690,4940,4940,4940,4940,0
20240315,162800,211288690,4940,4940,4940,4940,0
20240315,162700,211288690,4940,4940,4940,4940,0
20240315,162600,211288690,4940,4940,4940,4940,0
20240315,162500,211288690,4940,4940,4940,4940,0
20240315,162400,211288690,4940,4940,4940,4940,0
20240315,162300,211288690,4940,4940,4940,4940,0
20240315,162200,211288690,4940,4940,4940,4940,0
20240315,162100,211288690,4940,4940,4940,4940,0
20240315,162000,211288690,4940,4940,4940,4940,0
20240315,161900,211288690,4940,4940,4940,4940,0
20240315,161800,211288690,4940,4940,4940,4940,0
20240315,161700,211288690,4940,4940,4940,4940,0
20240315,161600,211288690,4940,4940,4940,4940,0
20240315,161500,211288690,4940,4940,4940,4940,0
20240315,161400,211288690,4940,4940,4940,4940,0
20240315,161300,211288690,4940,4940,4940,4940,0
20240315,161200,211288690,4940,4940,4940,4940,0
20240315,161100,211288690,4940,4940,4940,4940,0
20240315,161000,211288690,4940,4940,4940,4940,3134
20240315,160900,211288690,4940,4940,4940,4940,0
20240315,160800,211288690,4940,4940,4940,4940,0
20240315,160700,211288690,4940,4940,4940,4940,0
20240315,160600,211288690,4940,4940,4940,4940,0
20240315,160500,211288690,4940,4940,4940,4940,0
20240315,160400,211288690,4940,4940,4940,4940,0
20240315,160300,211288690,4940,4940,4940,4940,0
20240315,160200,211288690,4940,4940,4940,4940,0
20240315,160100,211288690,4940,4940,4940,4940,0
20240315,160000,211288690,4940,4940,4940,4940,0
20240315,155900,211288690,4940,4940,4940,4940,0
20240315,155800,211288690,4940,4940,4940,4940,0
20240315,155700,211288690,4940,4940,4940,4940,0
20240315,155600,211288690,4940,4940,4940,4940,0
20240315,155500,211288690,4940,4940,4940,4940,0
20240315,155400,211288690,4940,4940,4940,4940,0
20240315,155300,211288690,4940,4940,4940,4940,0
20240315,155200,211288690,4940,4940,4940,4940,0
20240315,155100,211288690,4940,4940,4940,4940,0
20240315,155000,211288690,4940,4940,4940,4940,0
20240315,154900,211288690,4940,4940,4940,4940,0
20240315,154800,211288690,4940,4940,4940,4940,0
20240315,154700,211288690,4940,4940,4940,4940,0
20240315,154600,211288690,4940,4940,4940,4940,0
20240315,154500,211288690,4940,4940,4940,4940,0
20240315,154400,211288690,4940,4940,4940,4940,0
20240315,154300,211288690,4940,4940,4940,4940,0
20240315,154200,211288690,4940,4940,4940,4940,0
20240315,154100,211288690,4940,4940,4940,4940,0
20240315,154000,211288690,4940,4940,4940,4940,3134
20240315,153900,211288690,4940,4940,4940,4940,0
20240315,153800,211288690,4940,4940,4940,4940,0
20240315,153700,211288690,4940,4940,4940,4940,0
20240315,153600,211288690,4940,4940,4940,4940,0
20240315,153500,211288690,4940,4940,4940,4940,0
20240315,153400,211288690,4940,4940,4940,4940,0
20240315,153300,211288690,4940,4940,4940,4940,0
20240315,153200,211288690,4940,4940,4940,4940,0
20240315,153100,211288690,4940,4940,4940,4940,0
20240315,153000,211288690,4940,4940,4940,4940,3134
20240315,152900,195806730,4930,4930,4930,4930,0
20240315,152800,195806730,4930,4930,4930,4930,0
20240315,152700,195806730,4930,4930,4930,4930,0
20240315,152600,195806730,4930,4930,4930,4930,0
20240315,152500,195806730,4930,4930,4930,4930,0
20240315,152400,195806730,4930,4930,4930,4930,0
20240315,152300,195806730,4930,4930,4930,4930,0
20240315,152200,195806730,4930,4930,4930,4930,0
20240315,152100,195806730,4930,4930,4930,4930,0
20240315,152000,195806730,4930,4930,4930,4930,0
20240315,151900,195806730,4930,4930,4930,4930,0
20240315,151800,195806730,4930,4940,4940,4930,103
20240315,151700,195297940,4940,4940,4940,4940,0
20240315,151600,195297940,4940,4935,4940,4935,14
20240315,151500,195228825,4935,4935,4935,4935,119
20240315,151400,194641560,4935,4935,4935,4935,0
20240315,151300,194641560,4935,4935,4935,4935,0
20240315,151200,194641560,4935,4935,4935,4935,26
20240315,151100,194513250,4935,4935,4935,4935,0
20240315,151000,194513250,4935,4940,4940,4935,57
20240315,150900,194231705,4940,4940,4940,4940,20
20240315,150800,194132905,4940,4940,4940,4940,1
20240315,150700,194127965,4940,4940,4940,4940,0
20240315,150600,194127965,4940,4940,4940,4940,288
20240315,150500,192705245,4940,4940,4940,4940,0
20240315,150400,192705245,4940,4940,4940,4940,10
20240315,150300,192655845,4945,4945,4945,4945,0
20240315,150200,192655845,4945,4945,4945,4945,0
20240315,150100,192655845,4945,4945,4945,4945,0
20240315,150000,192655845,4945,4945,4945,4945,0
20240315,145900,192655845,4945,4945,4945,4945,0
20240315,145800,192655845,4945,4945,4945,4945,0
20240315,145700,192655845,4945,4945,4945,4945,0
20240315,145600,192655845,4945,4945,4945,4945,0
20240315,145500,192655845,4945,4945,4945,4945,0
20240315,145400,192655845,4945,4945,4945,4945,0
20240315,145300,192655845,4945,4945,4945,4945,0
20240315,145200,192655845,4945,4945,4945,4945,19
20240315,145100,192561890,4945,4935,4945,4935,135
20240315,145000,191895655,4935,4935,4935,4935,0
20240315,144900,191895655,4935,4935,4935,4935,71
20240315,144800,191545270,4935,4935,4935,4935,0
20240315,144700,191545270,4935,4935,4935,4935,0
20240315,144600,191545270,4935,4935,4935,4935,0
20240315,144500,191545270,4935,4935,4935,4935,0
20240315,144400,191545270,4935,4935,4935,4935,0
20240315,144300,191545270,4935,4935,4935,4935,0
20240315,144200,191545270,4935,4930,4935,4930,724
20240315,144100,187975945,4925,4925,4925,4925,0
20240315,144000,187975945,4925,4925,4925,4925,0
20240315,143900,187975945,4925,4925,4925,4925,0
20240315,143800,187975945,4925,4925,4925,4925,13
20240315,143700,187911920,4925,4925,4925,4925,19
20240315,143600,187818345,4925,4925,4925,4925,109
20240315,143500,187281520,4925,4925,4925,4925,10
20240315,143400,187232270,4925,4925,4925,4925,0
20240315,143300,187232270,4925,4925,4925,4925,0
20240315,143200,187232270,4925,4925,4925,4925,0
20240315,143100,187232270,4925,4925,4925,4925,47
20240315,143000,187000795,4930,4930,4930,4930,2
20240315,142900,186990935,4930,4930,4930,4930,1
20240315,142800,186986005,4920,4920,4920,4920,0
20240315,142700,186986005,4920,4920,4920,4920,0
20240315,142600,186986005,4920,4920,4920,4920,0
20240315,142500,186986005,4920,4920,4920,4920,30
20240315,142400,186838405,4920,4920,4920,4920,629
20240315,142300,183743725,4930,4930,4930,4930,0
20240315,142200,183743725,4930,4930,4930,4930,0
20240315,142100,183743725,4930,4920,4930,4920,7
20240315,142000,183709225,4920,4920,4920,4920,1199
20240315,141900,177810145,4920,4920,4920,4920,0
20240315,141800,177810145,4920,4920,4920,4920,0
20240315,141700,177810145,4920,4920,4920,4920,0
20240315,141600,177810145,4920,4920,4920,4920,0
20240315,141500,177810145,4920,4920,4920,4920,14
20240315,141400,177741265,4930,4930,4930,4930,0
20240315,141300,177741265,4930,4930,4930,4930,0
20240315,141200,177741265,4930,4930,4930,4930,0
20240315,141100,177741265,4930,4930,4930,4930,0
20240315,141000,177741265,4930,4930,4930,4930,0
20240315,140900,177741265,4930,4930,4930,4930,0
20240315,140800,177741265,4930,4930,4930,4930,0
20240315,140700,177741265,4930,4930,4930,4930,0
20240315,140600,177741265,4930,4930,4930,4930,0
20240315,140500,177741265,4930,4930,4930,4930,0
20240315,140400,177741265,4930,4930,4930,4930,1
20240315,140300,177736335,4920,4920,4920,4920,179
20240315,140200,176855655,4930,4925,4930,4925,144
20240315,140100,176146450,4920,4920,4920,4920,0
20240315,140000,176146450,4920,4920,4920,4920,0
20240315,135900,176146450,4920,4920,4920,4920,19
20240315,135800,176052970,4920,4920,4920,4920,38
20240315,135700,175866010,4920,4925,4925,4920,1200
20240315,135600,169961675,4925,4925,4925,4925,20
20240315,135500,169863175,4925,4925,4925,4925,20
20240315,135400,169764675,4930,4930,4930,4930,0
20240315,135300,169764675,4930,4930,4930,4930,968
20240315,135200,164992435,4935,4940,4940,4935,268
20240315,135100,163669835,4945,4945,4945,4945,0
20240315,135000,163669835,4945,4945,4945,4945,0
20240315,134900,163669835,4945,4945,4945,4945,0
20240315,134800,163669835,4945,4935,4945,4935,217
20240315,134700,162598910,4940,4940,4940,4940,2
20240315,134600,162589030,4940,4940,4940,4940,0
20240315,134500,162589030,4940,4940,4940,4940,0
20240315,134400,162589030,4940,4940,4945,4940,498
20240315,134300,160128880,4940,4940,4940,4940,0
20240315,134200,160128880,4940,4940,4940,4940,26
20240315,134100,160000440,4940,4940,4940,4940,0
20240315,134000,160000440,4940,4940,4940,4940,0
20240315,133900,160000440,4940,4940,4940,4935,56
20240315,133800,159723810,4935,4935,4935,4935,2
20240315,133700,159713940,4935,4935,4935,4935,38
20240315,133600,159526410,4940,4940,4940,4940,0
20240315,133500,159526410,4940,4940,4940,4940,2
20240315,133400,159516530,4935,4935,4935,4935,2
20240315,133300,159506660,4940,4940,4940,4940,537
20240315,133200,156853880,4940,4940,4940,4940,100
20240315,133100,156359880,4945,4945,4945,4945,51
20240315,133000,156107685,4945,4945,4945,4945,98
20240315,132900,155623075,4945,4945,4945,4945,0
20240315,132800,155623075,4945,4945,4945,4945,0
20240315,132700,155623075,4945,4945,4945,4945,0
20240315,132600,155623075,4945,4945,4945,4945,3
20240315,132500,155608240,4945,4940,4945,4940,351
20240315,132400,153874295,4945,4945,4945,4945,5
20240315,132300,153849570,4940,4940,4940,4940,0
20240315,132200,153849570,4940,4940,4940,4940,557
20240315,132100,151097990,4935,4935,4935,4935,0
20240315,132000,151097990,4935,4935,4935,4935,0
20240315,131900,151097990,4935,4935,4935,4935,0
20240315,131800,151097990,4935,4935,4935,4935,0
20240315,131700,151097990,4935,4935,4935,4935,0
20240315,131600,151097990,4935,4935,4935,4935,0
20240315,131500,151097990,4935,4935,4935,4935,0
20240315,131400,151097990,4935,4935,4935,4935,14
20240315,131300,151028900,4940,4940,4940,4940,0
20240315,131200,151028900,4940,4940,4940,4940,0
20240315,131100,151028900,4940,4940,4940,4940,1
20240315,131000,151023960,4935,4935,4935,4935,0
20240315,130900,151023960,4935,4935,4935,4935,0
20240315,130800,151023960,4935,4935,4935,4935,0
20240315,130700,151023960,4935,4935,4935,4935,0
20240315,130600,151023960,4935,4935,4935,4935,0
20240315,130500,151023960,4935,4935,4935,4935,0
20240315,130400,151023960,4935,4935,4935,4935,0
20240315,130300,151023960,4935,4935,4935,4935,0
20240315,130200,151023960,4935,4935,4935,4935,0
20240315,130100,151023960,4935,4935,4935,4935,0
20240315,130000,151023960,4935,4935,4935,4935,0
20240315,125900,151023960,4935,4935,4935,4935,0
20240315,125800,151023960,4935,4935,4935,4935,21
20240315,125700,150920325,4940,4940,4940,4940,50
20240315,125600,150673325,4940,4940,4940,4940,5
20240315,125500,150648625,4935,4935,4935,4935,14
20240315,125400,150579535,4935,4935,4935,4935,0
20240315,125300,150579535,4935,4935,4935,4935,0
20240315,125200,150579535,4935,4935,4935,4935,0
20240315,125100,150579535,4935,4935,4935,4935,0
20240315,125000,150579535,4935,4935,4935,4935,0
20240315,124900,150579535,4935,4935,4935,4935,0
20240315,124800,150579535,4935,4935,4935,4935,0
20240315,124700,150579535,4935,4935,4935,4935,35
20240315,124600,150406810,4940,4940,4940,4940,0
20240315,124500,150406810,4940,4940,4940,4940,19
20240315,124400,150312950,4940,4940,4940,4940,0
20240315,124300,150312950,4940,4940,4940,4940,1
20240315,124200,150308010,4945,4945,4945,4945,10
20240315,124100,150258560,4940,4940,4940,4940,0
20240315,124000,150258560,4940,4940,4940,4940,0
20240315,123900,150258560,4940,4940,4940,4940,0
20240315,123800,150258560,4940,4940,4940,4940,0
20240315,123700,150258560,4940,4940,4940,4940,0
20240315,123600,150258560,4940,4945,4945,4940,141
20240315,123500,149562015,4935,4935,4935,4935,0
20240315,123400,149562015,4935,4935,4935,4935,0
20240315,123300,149562015,4935,4935,4935,4935,0
20240315,123200,149562015,4935,4935,4935,4935,0
20240315,123100,149562015,4935,4935,4935,4935,154
20240315,123000,148802025,4930,4935,4935,4930,176
20240315,122900,147933530,4945,4945,4945,4945,0
20240315,122800,147933530,4945,4945,4945,4945,0
20240315,122700,147933530,4945,4945,4945,4945,0
20240315,122600,147933530,4945,4945,4945,4945,1
20240315,122500,147928585,4940,4940,4940,4940,0
20240315,122400,147928585,4940,4940,4940,4940,0
20240315,122300,147928585,4940,4940,4940,4940,20
20240315,122200,147829785,4945,4945,4945,4945,0
20240315,122100,147829785,4945,4945,4945,4945,0
20240315,122000,147829785,4945,4945,4945,4945,0
20240315,121900,147829785,4945,4945,4945,4945,0
20240315,121800,147829785,4945,4945,4945,4945,0
20240315,121700,147829785,4945,4945,4945,4945,0
20240315,121600,147829785,4945,4945,4945,4945,0
20240315,121500,147829785,4945,4945,4945,4945,0
20240315,121400,147829785,4945,4945,4945,4945,0
20240315,121300,147829785,4945,4945,4945,4945,5
20240315,121200,147805060,4950,4950,4950,4950,0
20240315,121100,147805060,4950,4950,4950,4950,0
20240315,121000,147805060,4950,4950,4950,4950,0
20240315,120900,147805060,4950,4950,4950,4950,0
20240315,120800,147805060,4950,4950,4950,4950,0
20240315,120700,147805060,4950,4950,4950,4950,0
20240315,120600,147805060,4950,4950,4950,4950,1
20240315,120500,147800110,4930,4940,4940,4930,5
20240315,120400,147775450,4955,4955,4955,4955,0
20240315,120300,147775450,4955,4955,4955,4955,0
20240315,120200,147775450,4955,4955,4955,4955,0
20240315,120100,147775450,4955,4955,4955,4955,0
20240315,120000,147775450,4955,4955,4955,4955,31
20240315,115900,147621845,4945,4945,4945,4945,0
20240315,115800,147621845,4945,4940,4945,4940,219
20240315,115700,146538965,4940,4940,4940,4940,0
20240315,115600,146538965,4940,4940,4940,4940,0
20240315,115500,146538965,4940,4940,4940,4940,0
20240315,115400,146538965,4940,4940,4940,4940,24
20240315,115300,146420405,4940,4940,4940,4940,0
20240315,115200,146420405,4940,4940,4940,4940,0
20240315,115100,146420405,4940,4940,4940,4940,0
20240315,115000,146420405,4940,4940,4940,4940,0
20240315,114900,146420405,4940,4940,4940,4940,0
20240315,114800,146420405,4940,4940,4940,4940,0
20240315,114700,146420405,4940,4940,4940,4940,0
20240315,114600,146420405,4940,4940,4940,4940,0
20240315,114500,146420405,4940,4940,4940,4940,0
20240315,114400,146420405,4940,4940,4940,4940,0
20240315,114300,146420405,4940,4940,4940,4940,0
20240315,114200,146420405,4940,4940,4940,4940,0
20240315,114100,146420405,4940,4925,4940,4925,3249
20240315,114000,130419065,4925,4925,4925,4925,0
20240315,113900,130419065,4925,4925,4925,4925,417
20240315,113800,128365340,4930,4930,4930,4930,0
20240315,113700,128365340,4930,4930,4930,4930,179
20240315,113600,127482870,4935,4935,4935,4935,0
20240315,113500,127482870,4935,4935,4935,4935,1
20240315,113400,127477935,4935,4935,4935,4935,7
20240315,113300,127443390,4935,4935,4935,4935,1
20240315,113200,127438455,4930,4930,4930,4930,0
20240315,113100,127438455,4930,4930,4930,4930,0
20240315,113000,127438455,4930,4930,4930,4930,0
20240315,112900,127438455,4930,4930,4930,4930,0
20240315,112800,127438455,4930,4930,4930,4930,0
20240315,112700,127438455,4930,4930,4930,4930,0
20240315,112600,127438455,4930,4930,4930,4930,0
20240315,112500,127438455,4930,4930,4930,4930,0
20240315,112400,127438455,4930,4930,4930,4930,0
20240315,112300,127438455,4930,4935,4935,4930,75
20240315,112200,127068700,4925,4925,4925,4925,0
20240315,112100,127068700,4925,4925,4925,4925,0
20240315,112000,127068700,4925,4925,4925,4925,0
20240315,111900,127068700,4925,4925,4925,4925,0
20240315,111800,127068700,4925,4925,4925,4925,0
20240315,111700,127068700,4925,4925,4925,4925,0
20240315,111600,127068700,4925,4925,4925,4925,0
20240315,111500,127068700,4925,4925,4925,4925,200
20240315,111400,126083700,4935,4935,4935,4935,40
20240315,111300,125886300,4925,4925,4925,4925,0
20240315,111200,125886300,4925,4925,4925,4925,0
20240315,111100,125886300,4925,4925,4925,4925,0
20240315,111000,125886300,4925,4930,4930,4925,98
20240315,110900,125403645,4935,4935,4935,4935,1
20240315,110800,125398710,4930,4930,4930,4930,0
20240315,110700,125398710,4930,4930,4930,4930,874
20240315,110600,121089890,4940,4940,4940,4940,0
20240315,110500,121089890,4940,4940,4940,4940,0
20240315,110400,121089890,4940,4940,4940,4940,0
20240315,110300,121089890,4940,4940,4940,4935,13
20240315,110200,121025675,4940,4940,4940,4940,0
20240315,110100,121025675,4940,4940,4940,4940,1
20240315,110000,121020735,4940,4940,4940,4940,0
20240315,105900,121020735,4940,4940,4940,4940,0
20240315,105800,121020735,4940,4940,4940,4940,0
20240315,105700,121020735,4940,4940,4940,4940,0
20240315,105600,121020735,4940,4940,4940,4940,0
20240315,105500,121020735,4940,4940,4940,4940,0
20240315,105400,121020735,4940,4940,4940,4940,0
20240315,105300,121020735,4940,4940,4940,4940,0
20240315,105200,121020735,4940,4940,4940,4940,1
20240315,105100,121015795,4940,4940,4940,4940,0
20240315,105000,121015795,4940,4940,4940,4940,1
20240315,104900,121010855,4945,4945,4945,4945,0
20240315,104800,121010855,4945,4945,4945,4945,2
20240315,104700,121000965,4945,4945,4945,4945,0
20240315,104600,121000965,4945,4945,4945,4945,0
20240315,104500,121000965,4945,4945,4945,4945,0
20240315,104400,121000965,4945,4945,4945,4945,0
20240315,104300,121000965,4945,4945,4945,4945,0
20240315,104200,121000965,4945,4945,4945,4945,0
20240315,104100,121000965,4945,4945,4945,4945,0
20240315,104000,121000965,4945,4945,4945,4945,0
20240315,103900,121000965,4945,4945,4945,4945,0
20240315,103800,121000965,4945,4945,4945,4945,1
20240315,103700,120996020,4945,4945,4945,4945,0
20240315,103600,120996020,4945,4945,4945,4945,1
20240315,103500,120991075,4935,4940,4940,4935,1831
20240315,103400,111953385,4945,4945,4945,4945,0
20240315,103300,111953385,4945,4945,4945,4945,0
20240315,103200,111953385,4945,4945,4945,4945,0
20240315,103100,111953385,4945,4945,4945,4945,0
20240315,103000,111953385,4945,4945,4945,4945,0
20240315,102900,111953385,4945,4945,4945,4945,0
20240315,102800,111953385,4945,4940,4945,4940,169
20240315,102700,111118520,4945,4945,4945,4945,502
20240315,102600,108636130,4945,4945,4945,4945,10
20240315,102500,108586680,4950,4950,4950,4950,1
20240315,102400,108581730,4945,4945,4945,4945,100
20240315,102300,108087230,4950,4950,4950,4950,0
20240315,102200,108087230,4950,4950,4950,4950,0
20240315,102100,108087230,4950,4950,4950,4950,0
20240315,102000,108087230,4950,4950,4950,4950,0
20240315,101900,108087230,4950,4950,4950,4950,0
20240315,101800,108087230,4950,4950,4950,4950,20
20240315,101700,107988230,4950,4950,4950,4950,0
20240315,101600,107988230,4950,4950,4950,4950,0
20240315,101500,107988230,4950,4950,4950,4950,0
20240315,101400,107988230,4950,4950,4950,4950,205
20240315,101300,106973480,4955,4955,4955,4955,0
20240315,101200,106973480,4955,4955,4955,4955,409
20240315,101100,104946885,4960,4955,4960,4955,1384
20240315,101000,98089160,4950,4950,4950,4950,0
20240315,100900,98089160,4950,4950,4950,4950,0
20240315,100800,98089160,4950,4950,4950,4950,650
20240315,100700,94871660,4955,4955,4955,4955,1
20240315,100600,94866705,4950,4950,4950,4950,128
20240315,100500,94233105,4945,4940,4945,4940,812
20240315,100400,90220815,4940,4940,4940,4940,10
20240315,100300,90171415,4945,4945,4945,4945,0
20240315,100200,90171415,4945,4945,4945,4945,0
20240315,100100,90171415,4945,4945,4945,4945,0
20240315,100000,90171415,4945,4945,4945,4945,7
20240315,095900,90136800,4945,4945,4945,4945,0
20240315,095800,90136800,4945,4945,4945,4945,0
20240315,095700,90136800,4945,4945,4945,4945,2
20240315,095600,90126910,4945,4945,4945,4945,0
20240315,095500,90126910,4945,4945,4945,4945,0
20240315,095400,90126910,4945,4945,4945,4945,0
20240315,095300,90126910,4945,4945,4945,4945,0
20240315,095200,90126910,4945,4945,4945,4945,0
20240315,095100,90126910,4945,4945,4945,4945,0
20240315,095000,90126910,4945,4945,4945,4945,0
20240315,094900,90126910,4945,4945,4945,4945,1
20240315,094800,90121965,4920,4920,4920,4920,2344
20240315,094700,78589485,4945,4945,4945,4945,0
20240315,094600,78589485,4945,4930,4945,4930,203
20240315,094500,77588680,4930,4930,4930,4930,1511
20240315,094400,70139450,4950,4950,4950,4950,0
20240315,094300,70139450,4950,4950,4950,4950,0
20240315,094200,70139450,4950,4950,4950,4950,0
20240315,094100,70139450,4950,4950,4950,4950,0
20240315,094000,70139450,4950,4950,4950,4950,0
20240315,093900,70139450,4950,4950,4950,4950,0
20240315,093800,70139450,4950,4950,4950,4950,0
20240315,093700,70139450,4950,4950,4950,4950,0
20240315,093600,70139450,4950,4950,4950,4950,5
20240315,093500,70114700,4950,4950,4950,4950,0
20240315,093400,70114700,4950,4925,4950,4925,100
20240315,093300,69619750,4925,4925,4925,4925,98
20240315,093200,69137100,4950,4950,4950,4950,0
20240315,093100,69137100,4950,4950,4950,4950,30
20240315,093000,68988600,4950,4950,4950,4950,0
20240315,092900,68988600,4950,4950,4950,4950,0
20240315,092800,68988600,4950,4925,4950,4925,918
20240315,092700,64467425,4920,4920,4920,4920,10
20240315,092600,64418225,4925,4925,4925,4925,0
20240315,092500,64418225,4925,4925,4925,4925,0
20240315,092400,64418225,4925,4925,4925,4925,0
20240315,092300,64418225,4925,4950,4950,4925,105
20240315,092200,63901075,4930,4930,4930,4930,0
20240315,092100,63901075,4930,4940,4940,4930,1002
20240315,092000,58956195,4945,4950,4950,4945,180
20240315,091900,58066070,4950,4950,4950,4950,0
20240315,091800,58066070,4950,4950,4950,4950,902
20240315,091700,53601170,4970,4970,4970,4970,0
20240315,091600,53601170,4970,4970,4970,4970,1
20240315,091500,53596200,4940,4940,4940,4940,33
20240315,091400,53433180,4945,4965,4965,4945,1902
20240315,091300,44018500,4970,4970,4970,4970,100
20240315,091200,43521500,4975,4975,4975,4975,1
20240315,091100,43516525,4955,4975,4975,4955,962
20240315,091000,38749715,4975,4970,4975,4955,613
20240315,090900,35703925,4975,4995,4995,4975,2191
20240315,090800,24777570,4990,5000,5050,4990,1048
20240315,090700,19531480,5000,5000,5000,5000,23
20240315,090600,19416480,4975,4975,4975,4975,168
20240315,090500,18580680,4975,4990,5050,4970,2035
20240315,090400,8378890,4990,4970,4990,4970,807
20240315,090300,4368080,4990,4990,4990,4990,0
20240315,090200,4368080,4990,4990,4990,4990,0
20240315,090100,4368080,4990,4970,4990,4970,27
20240315,090000,4233470,4975,4985,4990,4975,649