KissMeData/263810/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,205300,313293295,4260,4260,4260,4260,4364
20240319,205200,313293295,4260,4260,4260,4260,0
20240319,205100,313293295,4260,4260,4260,4260,0
20240319,205000,313293295,4260,4260,4260,4260,0
20240319,204900,313293295,4260,4260,4260,4260,0
20240319,204800,313293295,4260,4260,4260,4260,0
20240319,204700,313293295,4260,4260,4260,4260,0
20240319,204600,313293295,4260,4260,4260,4260,0
20240319,204500,313293295,4260,4260,4260,4260,0
20240319,204400,313293295,4260,4260,4260,4260,0
20240319,204300,313293295,4260,4260,4260,4260,0
20240319,204200,313293295,4260,4260,4260,4260,0
20240319,204100,313293295,4260,4260,4260,4260,0
20240319,204000,313293295,4260,4260,4260,4260,0
20240319,203900,313293295,4260,4260,4260,4260,0
20240319,203800,313293295,4260,4260,4260,4260,0
20240319,203700,313293295,4260,4260,4260,4260,0
20240319,203600,313293295,4260,4260,4260,4260,0
20240319,203500,313293295,4260,4260,4260,4260,0
20240319,203400,313293295,4260,4260,4260,4260,0
20240319,203300,313293295,4260,4260,4260,4260,0
20240319,203200,313293295,4260,4260,4260,4260,0
20240319,203100,313293295,4260,4260,4260,4260,0
20240319,203000,313293295,4260,4260,4260,4260,0
20240319,202900,313293295,4260,4260,4260,4260,0
20240319,202800,313293295,4260,4260,4260,4260,0
20240319,202700,313293295,4260,4260,4260,4260,0
20240319,202600,313293295,4260,4260,4260,4260,0
20240319,202500,313293295,4260,4260,4260,4260,0
20240319,202400,313293295,4260,4260,4260,4260,0
20240319,202300,313293295,4260,4260,4260,4260,4364
20240319,202200,313293295,4260,4260,4260,4260,0
20240319,202100,313293295,4260,4260,4260,4260,0
20240319,202000,313293295,4260,4260,4260,4260,0
20240319,201900,313293295,4260,4260,4260,4260,0
20240319,201800,313293295,4260,4260,4260,4260,0
20240319,201700,313293295,4260,4260,4260,4260,0
20240319,201600,313293295,4260,4260,4260,4260,0
20240319,201500,313293295,4260,4260,4260,4260,0
20240319,201400,313293295,4260,4260,4260,4260,0
20240319,201300,313293295,4260,4260,4260,4260,0
20240319,201200,313293295,4260,4260,4260,4260,0
20240319,201100,313293295,4260,4260,4260,4260,0
20240319,201000,313293295,4260,4260,4260,4260,0
20240319,200900,313293295,4260,4260,4260,4260,0
20240319,200800,313293295,4260,4260,4260,4260,0
20240319,200700,313293295,4260,4260,4260,4260,0
20240319,200600,313293295,4260,4260,4260,4260,0
20240319,200500,313293295,4260,4260,4260,4260,0
20240319,200400,313293295,4260,4260,4260,4260,0
20240319,200300,313293295,4260,4260,4260,4260,0
20240319,200200,313293295,4260,4260,4260,4260,0
20240319,200100,313293295,4260,4260,4260,4260,0
20240319,200000,313293295,4260,4260,4260,4260,0
20240319,195900,313293295,4260,4260,4260,4260,0
20240319,195800,313293295,4260,4260,4260,4260,0
20240319,195700,313293295,4260,4260,4260,4260,0
20240319,195600,313293295,4260,4260,4260,4260,0
20240319,195500,313293295,4260,4260,4260,4260,0
20240319,195400,313293295,4260,4260,4260,4260,0
20240319,195300,313293295,4260,4260,4260,4260,4364
20240319,195200,313293295,4260,4260,4260,4260,0
20240319,195100,313293295,4260,4260,4260,4260,0
20240319,195000,313293295,4260,4260,4260,4260,0
20240319,194900,313293295,4260,4260,4260,4260,0
20240319,194800,313293295,4260,4260,4260,4260,0
20240319,194700,313293295,4260,4260,4260,4260,0
20240319,194600,313293295,4260,4260,4260,4260,0
20240319,194500,313293295,4260,4260,4260,4260,0
20240319,194400,313293295,4260,4260,4260,4260,0
20240319,194300,313293295,4260,4260,4260,4260,0
20240319,194200,313293295,4260,4260,4260,4260,0
20240319,194100,313293295,4260,4260,4260,4260,0
20240319,194000,313293295,4260,4260,4260,4260,0
20240319,193900,313293295,4260,4260,4260,4260,0
20240319,193800,313293295,4260,4260,4260,4260,0
20240319,193700,313293295,4260,4260,4260,4260,0
20240319,193600,313293295,4260,4260,4260,4260,0
20240319,193500,313293295,4260,4260,4260,4260,0
20240319,193400,313293295,4260,4260,4260,4260,0
20240319,193300,313293295,4260,4260,4260,4260,0
20240319,193200,313293295,4260,4260,4260,4260,0
20240319,193100,313293295,4260,4260,4260,4260,0
20240319,193000,313293295,4260,4260,4260,4260,0
20240319,192900,313293295,4260,4260,4260,4260,0
20240319,192800,313293295,4260,4260,4260,4260,0
20240319,192700,313293295,4260,4260,4260,4260,0
20240319,192600,313293295,4260,4260,4260,4260,0
20240319,192500,313293295,4260,4260,4260,4260,0
20240319,192400,313293295,4260,4260,4260,4260,0
20240319,192300,313293295,4260,4260,4260,4260,4364
20240319,192200,313293295,4260,4260,4260,4260,0
20240319,192100,313293295,4260,4260,4260,4260,0
20240319,192000,313293295,4260,4260,4260,4260,0
20240319,191900,313293295,4260,4260,4260,4260,0
20240319,191800,313293295,4260,4260,4260,4260,0
20240319,191700,313293295,4260,4260,4260,4260,0
20240319,191600,313293295,4260,4260,4260,4260,0
20240319,191500,313293295,4260,4260,4260,4260,0
20240319,191400,313293295,4260,4260,4260,4260,0
20240319,191300,313293295,4260,4260,4260,4260,0
20240319,191200,313293295,4260,4260,4260,4260,0
20240319,191100,313293295,4260,4260,4260,4260,0
20240319,191000,313293295,4260,4260,4260,4260,0
20240319,190900,313293295,4260,4260,4260,4260,0
20240319,190800,313293295,4260,4260,4260,4260,0
20240319,190700,313293295,4260,4260,4260,4260,0
20240319,190600,313293295,4260,4260,4260,4260,0
20240319,190500,313293295,4260,4260,4260,4260,0
20240319,190400,313293295,4260,4260,4260,4260,0
20240319,190300,313293295,4260,4260,4260,4260,0
20240319,190200,313293295,4260,4260,4260,4260,0
20240319,190100,313293295,4260,4260,4260,4260,0
20240319,190000,313293295,4260,4260,4260,4260,0
20240319,185900,313293295,4260,4260,4260,4260,0
20240319,185800,313293295,4260,4260,4260,4260,0
20240319,185700,313293295,4260,4260,4260,4260,0
20240319,185600,313293295,4260,4260,4260,4260,0
20240319,185500,313293295,4260,4260,4260,4260,0
20240319,185400,313293295,4260,4260,4260,4260,0
20240319,185300,313293295,4260,4260,4260,4260,4364
20240319,185200,313293295,4260,4260,4260,4260,0
20240319,185100,313293295,4260,4260,4260,4260,0
20240319,185000,313293295,4260,4260,4260,4260,0
20240319,184900,313293295,4260,4260,4260,4260,0
20240319,184800,313293295,4260,4260,4260,4260,0
20240319,184700,313293295,4260,4260,4260,4260,0
20240319,184600,313293295,4260,4260,4260,4260,0
20240319,184500,313293295,4260,4260,4260,4260,0
20240319,184400,313293295,4260,4260,4260,4260,0
20240319,184300,313293295,4260,4260,4260,4260,0
20240319,184200,313293295,4260,4260,4260,4260,0
20240319,184100,313293295,4260,4260,4260,4260,0
20240319,184000,313293295,4260,4260,4260,4260,0
20240319,183900,313293295,4260,4260,4260,4260,0
20240319,183800,313293295,4260,4260,4260,4260,0
20240319,183700,313293295,4260,4260,4260,4260,0
20240319,183600,313293295,4260,4260,4260,4260,0
20240319,183500,313293295,4260,4260,4260,4260,0
20240319,183400,313293295,4260,4260,4260,4260,0
20240319,183300,313293295,4260,4260,4260,4260,0
20240319,183200,313293295,4260,4260,4260,4260,0
20240319,183100,313293295,4260,4260,4260,4260,0
20240319,183000,313293295,4260,4260,4260,4260,0
20240319,182900,313293295,4260,4260,4260,4260,0
20240319,182800,313293295,4260,4260,4260,4260,0
20240319,182700,313293295,4260,4260,4260,4260,0
20240319,182600,313293295,4260,4260,4260,4260,0
20240319,182500,313293295,4260,4260,4260,4260,0
20240319,182400,313293295,4260,4260,4260,4260,0
20240319,182300,313293295,4260,4260,4260,4260,4364
20240319,182200,313293295,4260,4260,4260,4260,0
20240319,182100,313293295,4260,4260,4260,4260,0
20240319,182000,313293295,4260,4260,4260,4260,0
20240319,181900,313293295,4260,4260,4260,4260,0
20240319,181800,313293295,4260,4260,4260,4260,0
20240319,181700,313293295,4260,4260,4260,4260,0
20240319,181600,313293295,4260,4260,4260,4260,0
20240319,181500,313293295,4260,4260,4260,4260,0
20240319,181400,313293295,4260,4260,4260,4260,0
20240319,181300,313293295,4260,4260,4260,4260,0
20240319,181200,313293295,4260,4260,4260,4260,0
20240319,181100,313293295,4260,4260,4260,4260,0
20240319,181000,313293295,4260,4260,4260,4260,0
20240319,180900,313293295,4260,4260,4260,4260,0
20240319,180800,313293295,4260,4260,4260,4260,0
20240319,180700,313293295,4260,4260,4260,4260,0
20240319,180600,313293295,4260,4260,4260,4260,0
20240319,180500,313293295,4260,4260,4260,4260,0
20240319,180400,313293295,4260,4260,4260,4260,0
20240319,180300,313293295,4260,4260,4260,4260,0
20240319,180200,313293295,4260,4260,4260,4260,0
20240319,180100,313293295,4260,4260,4260,4260,0
20240319,180000,313293295,4260,4260,4260,4260,0
20240319,175900,313293295,4260,4260,4260,4260,0
20240319,175800,313293295,4260,4260,4260,4260,0
20240319,175700,313293295,4260,4260,4260,4260,0
20240319,175600,313293295,4260,4260,4260,4260,0
20240319,175500,313293295,4260,4260,4260,4260,0
20240319,175400,313293295,4260,4260,4260,4260,0
20240319,175300,313293295,4260,4260,4260,4260,4364
20240319,175200,313293295,4260,4260,4260,4260,0
20240319,175100,313293295,4260,4260,4260,4260,0
20240319,175000,313293295,4260,4260,4260,4260,0
20240319,174900,313293295,4260,4260,4260,4260,0
20240319,174800,313293295,4260,4260,4260,4260,0
20240319,174700,313293295,4260,4260,4260,4260,0
20240319,174600,313293295,4260,4260,4260,4260,0
20240319,174500,313293295,4260,4260,4260,4260,0
20240319,174400,313293295,4260,4260,4260,4260,0
20240319,174300,313293295,4260,4260,4260,4260,0
20240319,174200,313293295,4260,4260,4260,4260,0
20240319,174100,313293295,4260,4260,4260,4260,0
20240319,174000,313293295,4260,4260,4260,4260,0
20240319,173900,313293295,4260,4260,4260,4260,0
20240319,173800,313293295,4260,4260,4260,4260,0
20240319,173700,313293295,4260,4260,4260,4260,0
20240319,173600,313293295,4260,4260,4260,4260,0
20240319,173500,313293295,4260,4260,4260,4260,0
20240319,173400,313293295,4260,4260,4260,4260,0
20240319,173300,313293295,4260,4260,4260,4260,0
20240319,173200,313293295,4260,4260,4260,4260,0
20240319,173100,313293295,4260,4260,4260,4260,0
20240319,173000,313293295,4260,4260,4260,4260,0
20240319,172900,313293295,4260,4260,4260,4260,0
20240319,172800,313293295,4260,4260,4260,4260,0
20240319,172700,313293295,4260,4260,4260,4260,0
20240319,172600,313293295,4260,4260,4260,4260,0
20240319,172500,313293295,4260,4260,4260,4260,0
20240319,172400,313293295,4260,4260,4260,4260,0
20240319,172300,313293295,4260,4260,4260,4260,4364
20240319,172200,313293295,4260,4260,4260,4260,0
20240319,172100,313293295,4260,4260,4260,4260,0
20240319,172000,313293295,4260,4260,4260,4260,0
20240319,171900,313293295,4260,4260,4260,4260,0
20240319,171800,313293295,4260,4260,4260,4260,0
20240319,171700,313293295,4260,4260,4260,4260,0
20240319,171600,313293295,4260,4260,4260,4260,0
20240319,171500,313293295,4260,4260,4260,4260,0
20240319,171400,313293295,4260,4260,4260,4260,0
20240319,171300,313293295,4260,4260,4260,4260,0
20240319,171200,313293295,4260,4260,4260,4260,0
20240319,171100,313293295,4260,4260,4260,4260,0
20240319,171000,313293295,4260,4260,4260,4260,0
20240319,170900,313293295,4260,4260,4260,4260,0
20240319,170800,313293295,4260,4260,4260,4260,0
20240319,170700,313293295,4260,4260,4260,4260,0
20240319,170600,313293295,4260,4260,4260,4260,0
20240319,170500,313293295,4260,4260,4260,4260,0
20240319,170400,313293295,4260,4260,4260,4260,0
20240319,170300,313293295,4260,4260,4260,4260,0
20240319,170200,313293295,4260,4260,4260,4260,0
20240319,170100,313293295,4260,4260,4260,4260,0
20240319,170000,313293295,4260,4260,4260,4260,0
20240319,165900,313293295,4260,4260,4260,4260,0
20240319,165800,313293295,4260,4260,4260,4260,0
20240319,165700,313293295,4260,4260,4260,4260,0
20240319,165600,313293295,4260,4260,4260,4260,0
20240319,165500,313293295,4260,4260,4260,4260,0
20240319,165400,313293295,4260,4260,4260,4260,0
20240319,165300,313293295,4260,4260,4260,4260,4364
20240319,165200,313293295,4260,4260,4260,4260,0
20240319,165100,313293295,4260,4260,4260,4260,0
20240319,165000,313293295,4260,4260,4260,4260,0
20240319,164900,313293295,4260,4260,4260,4260,0
20240319,164800,313293295,4260,4260,4260,4260,0
20240319,164700,313293295,4260,4260,4260,4260,0
20240319,164600,313293295,4260,4260,4260,4260,0
20240319,164500,313293295,4260,4260,4260,4260,0
20240319,164400,313293295,4260,4260,4260,4260,0
20240319,164300,313293295,4260,4260,4260,4260,0
20240319,164200,313293295,4260,4260,4260,4260,0
20240319,164100,313293295,4260,4260,4260,4260,0
20240319,164000,313293295,4260,4260,4260,4260,0
20240319,163900,313293295,4260,4260,4260,4260,0
20240319,163800,313293295,4260,4260,4260,4260,0
20240319,163700,313293295,4260,4260,4260,4260,0
20240319,163600,313293295,4260,4260,4260,4260,0
20240319,163500,313293295,4260,4260,4260,4260,0
20240319,163400,313293295,4260,4260,4260,4260,0
20240319,163300,313293295,4260,4260,4260,4260,0
20240319,163200,313293295,4260,4260,4260,4260,0
20240319,163100,313293295,4260,4260,4260,4260,0
20240319,163000,313293295,4260,4260,4260,4260,0
20240319,162900,313293295,4260,4260,4260,4260,0
20240319,162800,313293295,4260,4260,4260,4260,0
20240319,162700,313293295,4260,4260,4260,4260,0
20240319,162600,313293295,4260,4260,4260,4260,0
20240319,162500,313293295,4260,4260,4260,4260,0
20240319,162400,313293295,4260,4260,4260,4260,0
20240319,162300,313293295,4260,4260,4260,4260,4364
20240319,162200,313293295,4260,4260,4260,4260,0
20240319,162100,313293295,4260,4260,4260,4260,0
20240319,162000,313293295,4260,4260,4260,4260,0
20240319,161900,313293295,4260,4260,4260,4260,0
20240319,161800,313293295,4260,4260,4260,4260,0
20240319,161700,313293295,4260,4260,4260,4260,0
20240319,161600,313293295,4260,4260,4260,4260,0
20240319,161500,313293295,4260,4260,4260,4260,0
20240319,161400,313293295,4260,4260,4260,4260,0
20240319,161300,313293295,4260,4260,4260,4260,0
20240319,161200,313293295,4260,4260,4260,4260,0
20240319,161100,313293295,4260,4260,4260,4260,0
20240319,161000,313293295,4260,4260,4260,4260,0
20240319,160900,313293295,4260,4260,4260,4260,0
20240319,160800,313293295,4260,4260,4260,4260,0
20240319,160700,313293295,4260,4260,4260,4260,0
20240319,160600,313293295,4260,4260,4260,4260,0
20240319,160500,313293295,4260,4260,4260,4260,0
20240319,160400,313293295,4260,4260,4260,4260,0
20240319,160300,313293295,4260,4260,4260,4260,0
20240319,160200,313293295,4260,4260,4260,4260,0
20240319,160100,313293295,4260,4260,4260,4260,0
20240319,160000,313293295,4260,4260,4260,4260,0
20240319,155900,313293295,4260,4260,4260,4260,0
20240319,155800,313293295,4260,4260,4260,4260,0
20240319,155700,313293295,4260,4260,4260,4260,0
20240319,155600,313293295,4260,4260,4260,4260,0
20240319,155500,313293295,4260,4260,4260,4260,0
20240319,155400,313293295,4260,4260,4260,4260,0
20240319,155300,313293295,4260,4260,4260,4260,4364
20240319,155200,313293295,4260,4260,4260,4260,0
20240319,155100,313293295,4260,4260,4260,4260,0
20240319,155000,313293295,4260,4260,4260,4260,0
20240319,154900,313293295,4260,4260,4260,4260,0
20240319,154800,313293295,4260,4260,4260,4260,0
20240319,154700,313293295,4260,4260,4260,4260,0
20240319,154600,313293295,4260,4260,4260,4260,0
20240319,154500,313293295,4260,4260,4260,4260,0
20240319,154400,313293295,4260,4260,4260,4260,0
20240319,154300,313293295,4260,4260,4260,4260,0
20240319,154200,313293295,4260,4260,4260,4260,0
20240319,154100,313293295,4260,4260,4260,4260,0
20240319,154000,313293295,4260,4260,4260,4260,0
20240319,153900,313293295,4260,4260,4260,4260,0
20240319,153800,313293295,4260,4260,4260,4260,0
20240319,153700,313293295,4260,4260,4260,4260,0
20240319,153600,313293295,4260,4260,4260,4260,0
20240319,153500,313293295,4260,4260,4260,4260,0
20240319,153400,313293295,4260,4260,4260,4260,0
20240319,153300,313293295,4260,4260,4260,4260,0
20240319,153200,313293295,4260,4260,4260,4260,0
20240319,153100,313293295,4260,4260,4260,4260,0
20240319,153000,313293295,4260,4260,4260,4260,4364
20240319,152900,294702655,4270,4270,4270,4270,0
20240319,152800,294702655,4270,4270,4270,4270,0
20240319,152700,294702655,4270,4270,4270,4270,0
20240319,152600,294702655,4270,4270,4270,4270,0
20240319,152500,294702655,4270,4270,4270,4270,0
20240319,152400,294702655,4270,4270,4270,4270,0
20240319,152300,294702655,4270,4270,4270,4270,0
20240319,152200,294702655,4270,4270,4270,4270,0
20240319,152100,294702655,4270,4270,4270,4270,0
20240319,152000,294702655,4270,4270,4270,4270,0
20240319,151900,294702655,4270,4260,4270,4260,3
20240319,151800,294689865,4255,4250,4255,4250,328
20240319,151700,293294240,4255,4230,4255,4230,110
20240319,151600,292828690,4255,4255,4255,4255,22
20240319,151500,292735080,4255,4250,4255,4250,85
20240319,151400,292373780,4250,4250,4250,4250,0
20240319,151300,292373780,4250,4250,4250,4250,25
20240319,151200,292267530,4250,4230,4250,4225,504
20240319,151100,290136650,4250,4250,4250,4250,14
20240319,151000,290077150,4250,4250,4250,4250,248
20240319,150900,289023150,4250,4235,4250,4230,188
20240319,150800,288227725,4235,4235,4235,4235,251
20240319,150700,287164740,4250,4250,4250,4250,17
20240319,150600,287092490,4240,4255,4270,4240,418
20240319,150500,285315615,4275,4245,4275,4245,901
20240319,150400,281486160,4245,4240,4245,4240,4
20240319,150300,281469195,4240,4240,4240,4240,7
20240319,150200,281439515,4240,4240,4240,4240,149
20240319,150100,280807755,4240,4240,4240,4240,0
20240319,150000,280807755,4240,4240,4240,4240,0
20240319,145900,280807755,4240,4240,4240,4240,0
20240319,145800,280807755,4240,4240,4240,4240,19
20240319,145700,280727195,4240,4240,4240,4240,6
20240319,145600,280701755,4240,4240,4240,4240,0
20240319,145500,280701755,4240,4240,4240,4240,0
20240319,145400,280701755,4240,4240,4240,4240,0
20240319,145300,280701755,4240,4240,4240,4240,0
20240319,145200,280701755,4240,4230,4240,4225,184
20240319,145100,279923865,4230,4225,4230,4225,164
20240319,145000,279230960,4225,4225,4225,4225,0
20240319,144900,279230960,4225,4225,4225,4225,25
20240319,144800,279125335,4225,4225,4225,4225,0
20240319,144700,279125335,4225,4225,4225,4225,636
20240319,144600,276438235,4220,4220,4220,4220,0
20240319,144500,276438235,4220,4220,4220,4220,0
20240319,144400,276438235,4220,4220,4220,4220,0
20240319,144300,276438235,4220,4220,4220,4220,0
20240319,144200,276438235,4220,4220,4220,4220,5
20240319,144100,276417135,4220,4220,4220,4220,0
20240319,144000,276417135,4220,4220,4220,4220,0
20240319,143900,276417135,4220,4220,4220,4220,0
20240319,143800,276417135,4220,4220,4220,4220,0
20240319,143700,276417135,4220,4220,4220,4220,0
20240319,143600,276417135,4220,4220,4220,4220,3
20240319,143500,276404475,4215,4215,4215,4215,0
20240319,143400,276404475,4215,4215,4215,4215,43
20240319,143300,276223230,4220,4220,4220,4220,0
20240319,143200,276223230,4220,4220,4220,4220,0
20240319,143100,276223230,4220,4220,4220,4220,9
20240319,143000,276185250,4225,4220,4225,4220,43
20240319,142900,276003655,4215,4215,4215,4215,2
20240319,142800,275995225,4220,4220,4220,4220,19
20240319,142700,275915045,4225,4220,4225,4220,105
20240319,142600,275471470,4225,4225,4225,4225,0
20240319,142500,275471470,4225,4220,4225,4220,57
20240319,142400,275230650,4215,4210,4215,4210,345
20240319,142300,273777030,4210,4200,4210,4190,390
20240319,142200,272141295,4210,4210,4210,4210,0
20240319,142100,272141295,4210,4210,4210,4210,0
20240319,142000,272141295,4210,4210,4210,4210,0
20240319,141900,272141295,4210,4210,4210,4210,2
20240319,141800,272132875,4215,4215,4215,4215,0
20240319,141700,272132875,4215,4215,4215,4215,0
20240319,141600,272132875,4215,4215,4215,4215,1
20240319,141500,272128660,4225,4220,4225,4220,55
20240319,141400,271896540,4230,4230,4230,4230,0
20240319,141300,271896540,4230,4230,4230,4230,0
20240319,141200,271896540,4230,4230,4230,4230,0
20240319,141100,271896540,4230,4230,4230,4230,0
20240319,141000,271896540,4230,4230,4230,4230,0
20240319,140900,271896540,4230,4230,4230,4230,0
20240319,140800,271896540,4230,4230,4230,4230,0
20240319,140700,271896540,4230,4230,4230,4230,0
20240319,140600,271896540,4230,4230,4230,4230,0
20240319,140500,271896540,4230,4230,4230,4230,0
20240319,140400,271896540,4230,4230,4230,4230,0
20240319,140300,271896540,4230,4230,4230,4230,0
20240319,140200,271896540,4230,4230,4230,4230,0
20240319,140100,271896540,4230,4230,4230,4230,0
20240319,140000,271896540,4230,4230,4230,4230,0
20240319,135900,271896540,4230,4230,4230,4230,0
20240319,135800,271896540,4230,4230,4230,4230,45
20240319,135700,271706190,4220,4220,4220,4220,0
20240319,135600,271706190,4220,4220,4220,4220,0
20240319,135500,271706190,4220,4220,4220,4220,0
20240319,135400,271706190,4220,4230,4230,4220,52
20240319,135300,271486240,4230,4230,4230,4230,2
20240319,135200,271477780,4230,4210,4230,4210,8
20240319,135100,271444055,4210,4210,4210,4210,40
20240319,135000,271275655,4210,4210,4210,4210,27
20240319,134900,271161985,4190,4190,4190,4190,0
20240319,134800,271161985,4190,4190,4190,4190,100
20240319,134700,270742985,4210,4210,4210,4210,0
20240319,134600,270742985,4210,4210,4210,4210,0
20240319,134500,270742985,4210,4210,4210,4210,0
20240319,134400,270742985,4210,4195,4210,4195,659
20240319,134300,267978045,4195,4195,4195,4195,6
20240319,134200,267952875,4195,4195,4195,4195,0
20240319,134100,267952875,4195,4195,4195,4195,100
20240319,134000,267533375,4195,4195,4195,4195,1
20240319,133900,267529180,4210,4210,4210,4210,0
20240319,133800,267529180,4210,4210,4210,4210,0
20240319,133700,267529180,4210,4195,4210,4195,312
20240319,133600,266220160,4210,4210,4210,4210,0
20240319,133500,266220160,4210,4210,4210,4210,3
20240319,133400,266207530,4210,4210,4210,4210,0
20240319,133300,266207530,4210,4210,4210,4210,0
20240319,133200,266207530,4210,4210,4210,4210,0
20240319,133100,266207530,4210,4210,4210,4210,0
20240319,133000,266207530,4210,4210,4210,4210,0
20240319,132900,266207530,4210,4200,4210,4200,23
20240319,132800,266110900,4200,4200,4200,4200,6
20240319,132700,266085700,4200,4200,4200,4200,23
20240319,132600,265989100,4210,4210,4210,4210,12
20240319,132500,265938580,4200,4200,4200,4200,0
20240319,132400,265938580,4200,4200,4210,4200,107
20240319,132300,265489130,4210,4200,4210,4200,164
20240319,132200,264800240,4200,4200,4210,4200,124
20240319,132100,264279390,4200,4200,4200,4200,15
20240319,132000,264216390,4210,4200,4210,4200,22
20240319,131900,264123970,4210,4210,4210,4210,6
20240319,131800,264098710,4215,4215,4215,4215,0
20240319,131700,264098710,4215,4215,4215,4215,0
20240319,131600,264098710,4215,4215,4215,4215,0
20240319,131500,264098710,4215,4195,4215,4190,368
20240319,131400,262556250,4200,4200,4200,4200,53
20240319,131300,262333650,4225,4225,4225,4225,0
20240319,131200,262333650,4225,4225,4225,4225,0
20240319,131100,262333650,4225,4205,4225,4195,53
20240319,131000,262111060,4230,4230,4230,4230,0
20240319,130900,262111060,4230,4230,4230,4230,0
20240319,130800,262111060,4230,4230,4230,4230,0
20240319,130700,262111060,4230,4230,4230,4230,0
20240319,130600,262111060,4230,4230,4230,4230,0
20240319,130500,262111060,4230,4230,4230,4230,0
20240319,130400,262111060,4230,4230,4230,4230,0
20240319,130300,262111060,4230,4230,4230,4230,0
20240319,130200,262111060,4230,4230,4230,4230,5
20240319,130100,262089910,4230,4230,4230,4230,0
20240319,130000,262089910,4230,4230,4230,4230,0
20240319,125900,262089910,4230,4230,4230,4230,0
20240319,125800,262089910,4230,4230,4230,4230,0
20240319,125700,262089910,4230,4230,4230,4230,0
20240319,125600,262089910,4230,4230,4230,4230,0
20240319,125500,262089910,4230,4230,4230,4230,1
20240319,125400,262085680,4235,4235,4235,4235,0
20240319,125300,262085680,4235,4235,4235,4235,0
20240319,125200,262085680,4235,4210,4240,4195,569
20240319,125100,259676900,4215,4210,4215,4210,106
20240319,125000,259230610,4210,4210,4210,4210,0
20240319,124900,259230610,4210,4210,4210,4210,0
20240319,124800,259230610,4210,4210,4210,4210,0
20240319,124700,259230610,4210,4210,4210,4210,1
20240319,124600,259226400,4180,4180,4180,4180,0
20240319,124500,259226400,4180,4180,4180,4180,2
20240319,124400,259218040,4210,4210,4210,4210,0
20240319,124300,259218040,4210,4185,4210,4185,1075
20240319,124200,254717840,4225,4225,4225,4225,0
20240319,124100,254717840,4225,4225,4225,4225,0
20240319,124000,254717840,4225,4210,4225,4180,420
20240319,123900,252959835,4220,4220,4220,4220,0
20240319,123800,252959835,4220,4220,4220,4220,0
20240319,123700,252959835,4220,4230,4230,4220,2
20240319,123600,252951385,4230,4230,4230,4230,3
20240319,123500,252938695,4230,4210,4230,4195,47
20240319,123400,252741415,4240,4240,4240,4240,0
20240319,123300,252741415,4240,4240,4240,4240,0
20240319,123200,252741415,4240,4240,4240,4240,0
20240319,123100,252741415,4240,4240,4240,4240,0
20240319,123000,252741415,4240,4240,4240,4240,0
20240319,122900,252741415,4240,4240,4240,4240,0
20240319,122800,252741415,4240,4240,4240,4240,0
20240319,122700,252741415,4240,4240,4240,4240,0
20240319,122600,252741415,4240,4240,4240,4240,0
20240319,122500,252741415,4240,4240,4240,4240,1
20240319,122400,252737175,4245,4245,4245,4245,0
20240319,122300,252737175,4245,4245,4245,4245,0
20240319,122200,252737175,4245,4230,4250,4230,566
20240319,122100,250333980,4195,4195,4195,4195,1
20240319,122000,250329785,4195,4195,4195,4195,6
20240319,121900,250304615,4195,4195,4195,4195,1
20240319,121800,250300420,4195,4205,4205,4195,4
20240319,121700,250283615,4210,4210,4210,4210,51
20240319,121600,250068905,4215,4215,4215,4215,0
20240319,121500,250068905,4215,4220,4220,4215,198
20240319,121400,249233800,4230,4230,4230,4215,10
20240319,121300,249191590,4225,4225,4225,4225,0
20240319,121200,249191590,4225,4225,4225,4225,0
20240319,121100,249191590,4225,4205,4235,4200,537
20240319,121000,246931470,4205,4180,4205,4180,11542
20240319,120900,198685835,4175,4175,4175,4175,0
20240319,120800,198685835,4175,4170,4175,4170,361
20240319,120700,197178665,4175,4175,4175,4175,906
20240319,120600,193396115,4170,4170,4170,4170,144
20240319,120500,192795635,4170,4170,4170,4170,2
20240319,120400,192787295,4175,4175,4180,4175,872
20240319,120300,189146540,4180,4180,4180,4180,10
20240319,120200,189104740,4175,4175,4175,4175,0
20240319,120100,189104740,4175,4175,4175,4175,20
20240319,120000,189021240,4175,4180,4190,4175,2713
20240319,115900,177679660,4190,4190,4190,4190,0
20240319,115800,177679660,4190,4190,4190,4190,0
20240319,115700,177679660,4190,4190,4190,4190,0
20240319,115600,177679660,4190,4190,4190,4190,0
20240319,115500,177679660,4190,4180,4190,4180,23
20240319,115400,177583490,4180,4180,4180,4180,0
20240319,115300,177583490,4180,4180,4180,4180,0
20240319,115200,177583490,4180,4180,4180,4180,0
20240319,115100,177583490,4180,4190,4190,4180,2317
20240319,115000,167876335,4190,4190,4190,4190,810
20240319,114900,164482435,4200,4200,4200,4200,0
20240319,114800,164482435,4200,4190,4200,4190,5
20240319,114700,164461445,4205,4205,4205,4205,0
20240319,114600,164461445,4205,4205,4205,4205,0
20240319,114500,164461445,4205,4205,4205,4205,0
20240319,114400,164461445,4205,4205,4205,4190,1000
20240319,114300,160268385,4205,4205,4205,4205,23
20240319,114200,160171670,4205,4205,4205,4205,0
20240319,114100,160171670,4205,4205,4205,4205,0
20240319,114000,160171670,4205,4205,4205,4205,63
20240319,113900,159906755,4200,4200,4200,4200,69
20240319,113800,159616955,4200,4200,4200,4200,33
20240319,113700,159478355,4205,4205,4205,4205,1
20240319,113600,159474150,4205,4205,4205,4205,100
20240319,113500,159053650,4210,4210,4210,4210,0
20240319,113400,159053650,4210,4200,4210,4200,87
20240319,113300,158688220,4210,4210,4210,4210,0
20240319,113200,158688220,4210,4210,4210,4210,0
20240319,113100,158688220,4210,4210,4210,4210,0
20240319,113000,158688220,4210,4210,4210,4210,23
20240319,112900,158591390,4210,4210,4210,4210,0
20240319,112800,158591390,4210,4210,4210,4210,0
20240319,112700,158591390,4210,4210,4210,4210,50
20240319,112600,158380890,4210,4210,4210,4210,0
20240319,112500,158380890,4210,4210,4210,4210,0
20240319,112400,158380890,4210,4210,4210,4210,0
20240319,112300,158380890,4210,4210,4210,4210,0
20240319,112200,158380890,4210,4210,4210,4210,0
20240319,112100,158380890,4210,4210,4210,4210,0
20240319,112000,158380890,4210,4210,4210,4210,1
20240319,111900,158376680,4210,4210,4210,4210,0
20240319,111800,158376680,4210,4200,4210,4200,12
20240319,111700,158326220,4210,4210,4210,4210,24
20240319,111600,158225180,4210,4210,4210,4210,23
20240319,111500,158128350,4210,4210,4210,4210,0
20240319,111400,158128350,4210,4210,4210,4210,0
20240319,111300,158128350,4210,4210,4210,4210,0
20240319,111200,158128350,4210,4210,4210,4210,0
20240319,111100,158128350,4210,4210,4210,4210,0
20240319,111000,158128350,4210,4210,4210,4210,61
20240319,110900,157871540,4210,4210,4210,4210,18
20240319,110800,157795760,4215,4215,4215,4215,0
20240319,110700,157795760,4215,4215,4215,4215,0
20240319,110600,157795760,4215,4215,4215,4215,0
20240319,110500,157795760,4215,4215,4215,4215,0
20240319,110400,157795760,4215,4215,4215,4215,0
20240319,110300,157795760,4215,4215,4215,4215,0
20240319,110200,157795760,4215,4215,4215,4215,0
20240319,110100,157795760,4215,4215,4215,4215,0
20240319,110000,157795760,4215,4210,4215,4210,121
20240319,105900,157286345,4215,4215,4215,4215,0
20240319,105800,157286345,4215,4215,4215,4215,1042
20240319,105700,152894315,4215,4215,4215,4215,0
20240319,105600,152894315,4215,4215,4215,4215,12
20240319,105500,152843735,4215,4215,4215,4215,12
20240319,105400,152793155,4195,4195,4195,4195,31
20240319,105300,152663110,4225,4225,4225,4225,1
20240319,105200,152658885,4200,4200,4200,4200,0
20240319,105100,152658885,4200,4195,4200,4195,842
20240319,105000,149124495,4195,4195,4195,4195,15
20240319,104900,149061570,4180,4190,4190,4180,229
20240319,104800,148102980,4190,4210,4210,4190,2104
20240319,104700,139278080,4225,4225,4225,4225,0
20240319,104600,139278080,4225,4225,4225,4225,0
20240319,104500,139278080,4225,4210,4225,4200,637
20240319,104400,136600285,4210,4210,4210,4210,0
20240319,104300,136600285,4210,4210,4210,4210,0
20240319,104200,136600285,4210,4210,4210,4210,68
20240319,104100,136314005,4195,4195,4195,4195,300
20240319,104000,135055505,4195,4195,4195,4195,10
20240319,103900,135013555,4210,4195,4210,4195,51
20240319,103800,134799595,4195,4215,4220,4195,3821
20240319,103700,118755275,4210,4210,4210,4210,0
20240319,103600,118755275,4210,4210,4210,4210,8
20240319,103500,118721595,4210,4210,4210,4210,230
20240319,103400,117753295,4205,4205,4205,4205,0
20240319,103300,117753295,4205,4205,4205,4205,0
20240319,103200,117753295,4205,4210,4210,4205,458
20240319,103100,115827400,4235,4235,4235,4235,0
20240319,103000,115827400,4235,4235,4235,4235,0
20240319,102900,115827400,4235,4235,4235,4235,0
20240319,102800,115827400,4235,4235,4235,4235,0
20240319,102700,115827400,4235,4235,4235,4235,0
20240319,102600,115827400,4235,4215,4235,4215,352
20240319,102500,114341905,4220,4220,4220,4220,98
20240319,102400,113928345,4220,4220,4220,4220,0
20240319,102300,113928345,4220,4220,4220,4220,1
20240319,102200,113924125,4220,4210,4220,4210,13
20240319,102100,113869375,4210,4210,4210,4210,63
20240319,102000,113604145,4210,4210,4210,4210,0
20240319,101900,113604145,4210,4210,4210,4210,0
20240319,101800,113604145,4210,4215,4215,4210,200
20240319,101700,112761505,4245,4245,4245,4245,0
20240319,101600,112761505,4245,4245,4245,4245,10
20240319,101500,112719055,4245,4240,4245,4195,9934
20240319,101400,70908065,4285,4285,4285,4285,0
20240319,101300,70908065,4285,4285,4285,4285,0
20240319,101200,70908065,4285,4285,4285,4285,0
20240319,101100,70908065,4285,4285,4285,4285,0
20240319,101000,70908065,4285,4285,4285,4285,0
20240319,100900,70908065,4285,4285,4285,4285,0
20240319,100800,70908065,4285,4285,4285,4285,0
20240319,100700,70908065,4285,4285,4285,4285,0
20240319,100600,70908065,4285,4275,4285,4260,50
20240319,100500,70694960,4220,4260,4260,4220,3000
20240319,100400,57978820,4295,4295,4295,4295,0
20240319,100300,57978820,4295,4295,4295,4295,0
20240319,100200,57978820,4295,4280,4295,4280,60
20240319,100100,57721560,4260,4260,4260,4260,600
20240319,100000,55165560,4260,4260,4260,4260,0
20240319,095900,55165560,4260,4260,4260,4260,619
20240319,095800,52528620,4285,4285,4285,4285,0
20240319,095700,52528620,4285,4285,4285,4285,108
20240319,095600,52065840,4285,4285,4285,4285,0
20240319,095500,52065840,4285,4285,4285,4285,2
20240319,095400,52057270,4265,4265,4265,4265,20
20240319,095300,51971970,4290,4290,4290,4290,0
20240319,095200,51971970,4290,4290,4290,4290,1
20240319,095100,51967680,4295,4285,4295,4285,27
20240319,095000,51851915,4285,4285,4285,4285,0
20240319,094900,51851915,4285,4285,4285,4285,3
20240319,094800,51839060,4295,4295,4295,4295,0
20240319,094700,51839060,4295,4295,4295,4295,0
20240319,094600,51839060,4295,4295,4295,4295,0
20240319,094500,51839060,4295,4295,4295,4295,0
20240319,094400,51839060,4295,4295,4295,4295,0
20240319,094300,51839060,4295,4265,4295,4265,500
20240319,094200,49694710,4265,4265,4265,4265,0
20240319,094100,49694710,4265,4265,4265,4265,0
20240319,094000,49694710,4265,4265,4265,4265,10
20240319,093900,49652060,4270,4270,4270,4270,2
20240319,093800,49643520,4265,4260,4265,4260,474
20240319,093700,47622265,4260,4260,4260,4260,100
20240319,093600,47196265,4265,4265,4265,4265,0
20240319,093500,47196265,4265,4265,4265,4265,0
20240319,093400,47196265,4265,4265,4265,4265,0
20240319,093300,47196265,4265,4265,4265,4265,0
20240319,093200,47196265,4265,4265,4265,4265,0
20240319,093100,47196265,4265,4265,4265,4265,0
20240319,093000,47196265,4265,4265,4265,4265,0
20240319,092900,47196265,4265,4260,4265,4260,117
20240319,092800,46697505,4240,4245,4245,4240,30
20240319,092700,46570220,4265,4260,4265,4245,68
20240319,092600,46280530,4260,4260,4260,4260,10
20240319,092500,46237930,4265,4265,4265,4265,0
20240319,092400,46237930,4265,4265,4265,4265,0
20240319,092300,46237930,4265,4265,4265,4265,0
20240319,092200,46237930,4265,4265,4265,4265,0
20240319,092100,46237930,4265,4265,4265,4265,0
20240319,092000,46237930,4265,4265,4265,4265,1051
20240319,091900,41755415,4265,4265,4265,4265,25
20240319,091800,41648790,4240,4240,4240,4240,1216
20240319,091700,36492950,4265,4265,4265,4265,0
20240319,091600,36492950,4265,4265,4265,4265,242
20240319,091500,35460820,4265,4250,4265,4245,1128
20240319,091400,30672300,4255,4265,4265,4255,2052
20240319,091300,21930765,4270,4280,4280,4270,1586
20240319,091200,15148535,4280,4280,4280,4280,74
20240319,091100,14831815,4290,4290,4290,4290,0
20240319,091000,14831815,4290,4290,4290,4290,0
20240319,090900,14831815,4290,4290,4290,4290,1
20240319,090800,14827525,4265,4265,4265,4265,272
20240319,090700,13667445,4265,4265,4265,4265,0
20240319,090600,13667445,4265,4265,4265,4265,32
20240319,090500,13530965,4265,4290,4290,4265,81
20240319,090400,13185475,4290,4290,4290,4290,1
20240319,090300,13181185,4265,4265,4265,4265,42
20240319,090200,13002055,4295,4295,4295,4295,0
20240319,090100,13002055,4295,4265,4295,4265,14
20240319,090000,12942315,4295,4295,4295,4250,3034