KissMeData/355150/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,211400,164857040,8740,8740,8740,8740,5
20240312,211300,164857040,8740,8740,8740,8740,0
20240312,211200,164857040,8740,8740,8740,8740,0
20240312,211100,164857040,8740,8740,8740,8740,0
20240312,211000,164857040,8740,8740,8740,8740,0
20240312,210900,164857040,8740,8740,8740,8740,0
20240312,210800,164857040,8740,8740,8740,8740,0
20240312,210700,164857040,8740,8740,8740,8740,0
20240312,210600,164857040,8740,8740,8740,8740,0
20240312,210500,164857040,8740,8740,8740,8740,0
20240312,210400,164857040,8740,8740,8740,8740,0
20240312,210300,164857040,8740,8740,8740,8740,0
20240312,210200,164857040,8740,8740,8740,8740,0
20240312,210100,164857040,8740,8740,8740,8740,0
20240312,210000,164857040,8740,8740,8740,8740,0
20240312,205900,164857040,8740,8740,8740,8740,0
20240312,205800,164857040,8740,8740,8740,8740,0
20240312,205700,164857040,8740,8740,8740,8740,0
20240312,205600,164857040,8740,8740,8740,8740,0
20240312,205500,164857040,8740,8740,8740,8740,0
20240312,205400,164857040,8740,8740,8740,8740,0
20240312,205300,164857040,8740,8740,8740,8740,0
20240312,205200,164857040,8740,8740,8740,8740,0
20240312,205100,164857040,8740,8740,8740,8740,0
20240312,205000,164857040,8740,8740,8740,8740,0
20240312,204900,164857040,8740,8740,8740,8740,0
20240312,204800,164857040,8740,8740,8740,8740,0
20240312,204700,164857040,8740,8740,8740,8740,0
20240312,204600,164857040,8740,8740,8740,8740,0
20240312,204500,164857040,8740,8740,8740,8740,0
20240312,204400,164857040,8740,8740,8740,8740,5
20240312,204300,164857040,8740,8740,8740,8740,0
20240312,204200,164857040,8740,8740,8740,8740,0
20240312,204100,164857040,8740,8740,8740,8740,0
20240312,204000,164857040,8740,8740,8740,8740,0
20240312,203900,164857040,8740,8740,8740,8740,0
20240312,203800,164857040,8740,8740,8740,8740,0
20240312,203700,164857040,8740,8740,8740,8740,0
20240312,203600,164857040,8740,8740,8740,8740,0
20240312,203500,164857040,8740,8740,8740,8740,0
20240312,203400,164857040,8740,8740,8740,8740,0
20240312,203300,164857040,8740,8740,8740,8740,0
20240312,203200,164857040,8740,8740,8740,8740,0
20240312,203100,164857040,8740,8740,8740,8740,0
20240312,203000,164857040,8740,8740,8740,8740,0
20240312,202900,164857040,8740,8740,8740,8740,0
20240312,202800,164857040,8740,8740,8740,8740,0
20240312,202700,164857040,8740,8740,8740,8740,0
20240312,202600,164857040,8740,8740,8740,8740,0
20240312,202500,164857040,8740,8740,8740,8740,0
20240312,202400,164857040,8740,8740,8740,8740,0
20240312,202300,164857040,8740,8740,8740,8740,0
20240312,202200,164857040,8740,8740,8740,8740,0
20240312,202100,164857040,8740,8740,8740,8740,0
20240312,202000,164857040,8740,8740,8740,8740,0
20240312,201900,164857040,8740,8740,8740,8740,0
20240312,201800,164857040,8740,8740,8740,8740,0
20240312,201700,164857040,8740,8740,8740,8740,0
20240312,201600,164857040,8740,8740,8740,8740,0
20240312,201500,164857040,8740,8740,8740,8740,0
20240312,201400,164857040,8740,8740,8740,8740,5
20240312,201300,164857040,8740,8740,8740,8740,0
20240312,201200,164857040,8740,8740,8740,8740,0
20240312,201100,164857040,8740,8740,8740,8740,0
20240312,201000,164857040,8740,8740,8740,8740,0
20240312,200900,164857040,8740,8740,8740,8740,0
20240312,200800,164857040,8740,8740,8740,8740,0
20240312,200700,164857040,8740,8740,8740,8740,0
20240312,200600,164857040,8740,8740,8740,8740,0
20240312,200500,164857040,8740,8740,8740,8740,0
20240312,200400,164857040,8740,8740,8740,8740,0
20240312,200300,164857040,8740,8740,8740,8740,0
20240312,200200,164857040,8740,8740,8740,8740,0
20240312,200100,164857040,8740,8740,8740,8740,0
20240312,200000,164857040,8740,8740,8740,8740,0
20240312,195900,164857040,8740,8740,8740,8740,0
20240312,195800,164857040,8740,8740,8740,8740,0
20240312,195700,164857040,8740,8740,8740,8740,0
20240312,195600,164857040,8740,8740,8740,8740,0
20240312,195500,164857040,8740,8740,8740,8740,0
20240312,195400,164857040,8740,8740,8740,8740,0
20240312,195300,164857040,8740,8740,8740,8740,0
20240312,195200,164857040,8740,8740,8740,8740,0
20240312,195100,164857040,8740,8740,8740,8740,0
20240312,195000,164857040,8740,8740,8740,8740,0
20240312,194900,164857040,8740,8740,8740,8740,0
20240312,194800,164857040,8740,8740,8740,8740,0
20240312,194700,164857040,8740,8740,8740,8740,0
20240312,194600,164857040,8740,8740,8740,8740,0
20240312,194500,164857040,8740,8740,8740,8740,0
20240312,194400,164857040,8740,8740,8740,8740,5
20240312,194300,164857040,8740,8740,8740,8740,0
20240312,194200,164857040,8740,8740,8740,8740,0
20240312,194100,164857040,8740,8740,8740,8740,0
20240312,194000,164857040,8740,8740,8740,8740,0
20240312,193900,164857040,8740,8740,8740,8740,0
20240312,193800,164857040,8740,8740,8740,8740,0
20240312,193700,164857040,8740,8740,8740,8740,0
20240312,193600,164857040,8740,8740,8740,8740,0
20240312,193500,164857040,8740,8740,8740,8740,0
20240312,193400,164857040,8740,8740,8740,8740,0
20240312,193300,164857040,8740,8740,8740,8740,0
20240312,193200,164857040,8740,8740,8740,8740,0
20240312,193100,164857040,8740,8740,8740,8740,0
20240312,193000,164857040,8740,8740,8740,8740,0
20240312,192900,164857040,8740,8740,8740,8740,0
20240312,192800,164857040,8740,8740,8740,8740,0
20240312,192700,164857040,8740,8740,8740,8740,0
20240312,192600,164857040,8740,8740,8740,8740,0
20240312,192500,164857040,8740,8740,8740,8740,0
20240312,192400,164857040,8740,8740,8740,8740,0
20240312,192300,164857040,8740,8740,8740,8740,0
20240312,192200,164857040,8740,8740,8740,8740,0
20240312,192100,164857040,8740,8740,8740,8740,0
20240312,192000,164857040,8740,8740,8740,8740,0
20240312,191900,164857040,8740,8740,8740,8740,0
20240312,191800,164857040,8740,8740,8740,8740,0
20240312,191700,164857040,8740,8740,8740,8740,0
20240312,191600,164857040,8740,8740,8740,8740,0
20240312,191500,164857040,8740,8740,8740,8740,0
20240312,191400,164857040,8740,8740,8740,8740,5
20240312,191300,164857040,8740,8740,8740,8740,0
20240312,191200,164857040,8740,8740,8740,8740,0
20240312,191100,164857040,8740,8740,8740,8740,0
20240312,191000,164857040,8740,8740,8740,8740,0
20240312,190900,164857040,8740,8740,8740,8740,0
20240312,190800,164857040,8740,8740,8740,8740,0
20240312,190700,164857040,8740,8740,8740,8740,0
20240312,190600,164857040,8740,8740,8740,8740,0
20240312,190500,164857040,8740,8740,8740,8740,0
20240312,190400,164857040,8740,8740,8740,8740,0
20240312,190300,164857040,8740,8740,8740,8740,0
20240312,190200,164857040,8740,8740,8740,8740,0
20240312,190100,164857040,8740,8740,8740,8740,0
20240312,190000,164857040,8740,8740,8740,8740,0
20240312,185900,164857040,8740,8740,8740,8740,0
20240312,185800,164857040,8740,8740,8740,8740,0
20240312,185700,164857040,8740,8740,8740,8740,0
20240312,185600,164857040,8740,8740,8740,8740,0
20240312,185500,164857040,8740,8740,8740,8740,0
20240312,185400,164857040,8740,8740,8740,8740,0
20240312,185300,164857040,8740,8740,8740,8740,0
20240312,185200,164857040,8740,8740,8740,8740,0
20240312,185100,164857040,8740,8740,8740,8740,0
20240312,185000,164857040,8740,8740,8740,8740,0
20240312,184900,164857040,8740,8740,8740,8740,0
20240312,184800,164857040,8740,8740,8740,8740,0
20240312,184700,164857040,8740,8740,8740,8740,0
20240312,184600,164857040,8740,8740,8740,8740,0
20240312,184500,164857040,8740,8740,8740,8740,0
20240312,184400,164857040,8740,8740,8740,8740,5
20240312,184300,164857040,8740,8740,8740,8740,0
20240312,184200,164857040,8740,8740,8740,8740,0
20240312,184100,164857040,8740,8740,8740,8740,0
20240312,184000,164857040,8740,8740,8740,8740,0
20240312,183900,164857040,8740,8740,8740,8740,0
20240312,183800,164857040,8740,8740,8740,8740,0
20240312,183700,164857040,8740,8740,8740,8740,0
20240312,183600,164857040,8740,8740,8740,8740,0
20240312,183500,164857040,8740,8740,8740,8740,0
20240312,183400,164857040,8740,8740,8740,8740,0
20240312,183300,164857040,8740,8740,8740,8740,0
20240312,183200,164857040,8740,8740,8740,8740,0
20240312,183100,164857040,8740,8740,8740,8740,0
20240312,183000,164857040,8740,8740,8740,8740,0
20240312,182900,164857040,8740,8740,8740,8740,0
20240312,182800,164857040,8740,8740,8740,8740,0
20240312,182700,164857040,8740,8740,8740,8740,0
20240312,182600,164857040,8740,8740,8740,8740,0
20240312,182500,164857040,8740,8740,8740,8740,0
20240312,182400,164857040,8740,8740,8740,8740,0
20240312,182300,164857040,8740,8740,8740,8740,0
20240312,182200,164857040,8740,8740,8740,8740,0
20240312,182100,164857040,8740,8740,8740,8740,0
20240312,182000,164857040,8740,8740,8740,8740,0
20240312,181900,164857040,8740,8740,8740,8740,0
20240312,181800,164857040,8740,8740,8740,8740,0
20240312,181700,164857040,8740,8740,8740,8740,0
20240312,181600,164857040,8740,8740,8740,8740,0
20240312,181500,164857040,8740,8740,8740,8740,0
20240312,181400,164857040,8740,8740,8740,8740,5
20240312,181300,164857040,8740,8740,8740,8740,0
20240312,181200,164857040,8740,8740,8740,8740,0
20240312,181100,164857040,8740,8740,8740,8740,0
20240312,181000,164857040,8740,8740,8740,8740,0
20240312,180900,164857040,8740,8740,8740,8740,0
20240312,180800,164857040,8740,8740,8740,8740,0
20240312,180700,164857040,8740,8740,8740,8740,0
20240312,180600,164857040,8740,8740,8740,8740,0
20240312,180500,164857040,8740,8740,8740,8740,0
20240312,180400,164857040,8740,8740,8740,8740,0
20240312,180300,164857040,8740,8740,8740,8740,0
20240312,180200,164857040,8740,8740,8740,8740,0
20240312,180100,164857040,8740,8740,8740,8740,0
20240312,180000,164857040,8740,8740,8740,8740,0
20240312,175900,164857040,8740,8740,8740,8740,0
20240312,175800,164857040,8740,8740,8740,8740,0
20240312,175700,164857040,8740,8740,8740,8740,0
20240312,175600,164857040,8740,8740,8740,8740,0
20240312,175500,164857040,8740,8740,8740,8740,0
20240312,175400,164857040,8740,8740,8740,8740,0
20240312,175300,164857040,8740,8740,8740,8740,0
20240312,175200,164857040,8740,8740,8740,8740,0
20240312,175100,164857040,8740,8740,8740,8740,0
20240312,175000,164857040,8740,8740,8740,8740,0
20240312,174900,164857040,8740,8740,8740,8740,0
20240312,174800,164857040,8740,8740,8740,8740,0
20240312,174700,164857040,8740,8740,8740,8740,0
20240312,174600,164857040,8740,8740,8740,8740,0
20240312,174500,164857040,8740,8740,8740,8740,0
20240312,174400,164857040,8740,8740,8740,8740,5
20240312,174300,164857040,8740,8740,8740,8740,0
20240312,174200,164857040,8740,8740,8740,8740,0
20240312,174100,164857040,8740,8740,8740,8740,0
20240312,174000,164857040,8740,8740,8740,8740,0
20240312,173900,164857040,8740,8740,8740,8740,0
20240312,173800,164857040,8740,8740,8740,8740,0
20240312,173700,164857040,8740,8740,8740,8740,0
20240312,173600,164857040,8740,8740,8740,8740,0
20240312,173500,164857040,8740,8740,8740,8740,0
20240312,173400,164857040,8740,8740,8740,8740,0
20240312,173300,164857040,8740,8740,8740,8740,0
20240312,173200,164857040,8740,8740,8740,8740,0
20240312,173100,164857040,8740,8740,8740,8740,0
20240312,173000,164857040,8740,8740,8740,8740,0
20240312,172900,164857040,8740,8740,8740,8740,0
20240312,172800,164857040,8740,8740,8740,8740,0
20240312,172700,164857040,8740,8740,8740,8740,0
20240312,172600,164857040,8740,8740,8740,8740,0
20240312,172500,164857040,8740,8740,8740,8740,0
20240312,172400,164857040,8740,8740,8740,8740,0
20240312,172300,164857040,8740,8740,8740,8740,0
20240312,172200,164857040,8740,8740,8740,8740,0
20240312,172100,164857040,8740,8740,8740,8740,0
20240312,172000,164857040,8740,8740,8740,8740,0
20240312,171900,164857040,8740,8740,8740,8740,0
20240312,171800,164857040,8740,8740,8740,8740,0
20240312,171700,164857040,8740,8740,8740,8740,0
20240312,171600,164857040,8740,8740,8740,8740,0
20240312,171500,164857040,8740,8740,8740,8740,0
20240312,171400,164857040,8740,8740,8740,8740,5
20240312,171300,164857040,8740,8740,8740,8740,0
20240312,171200,164857040,8740,8740,8740,8740,0
20240312,171100,164857040,8740,8740,8740,8740,0
20240312,171000,164857040,8740,8740,8740,8740,0
20240312,170900,164857040,8740,8740,8740,8740,0
20240312,170800,164857040,8740,8740,8740,8740,0
20240312,170700,164857040,8740,8740,8740,8740,0
20240312,170600,164857040,8740,8740,8740,8740,0
20240312,170500,164857040,8740,8740,8740,8740,0
20240312,170400,164857040,8740,8740,8740,8740,0
20240312,170300,164857040,8740,8740,8740,8740,0
20240312,170200,164857040,8740,8740,8740,8740,0
20240312,170100,164857040,8740,8740,8740,8740,0
20240312,170000,164857040,8740,8740,8740,8740,0
20240312,165900,164857040,8740,8740,8740,8740,0
20240312,165800,164857040,8740,8740,8740,8740,0
20240312,165700,164857040,8740,8740,8740,8740,0
20240312,165600,164857040,8740,8740,8740,8740,0
20240312,165500,164857040,8740,8740,8740,8740,0
20240312,165400,164857040,8740,8740,8740,8740,0
20240312,165300,164857040,8740,8740,8740,8740,0
20240312,165200,164857040,8740,8740,8740,8740,0
20240312,165100,164857040,8740,8740,8740,8740,0
20240312,165000,164857040,8740,8740,8740,8740,0
20240312,164900,164857040,8740,8740,8740,8740,0
20240312,164800,164857040,8740,8740,8740,8740,0
20240312,164700,164857040,8740,8740,8740,8740,0
20240312,164600,164857040,8740,8740,8740,8740,0
20240312,164500,164857040,8740,8740,8740,8740,0
20240312,164400,164857040,8740,8740,8740,8740,5
20240312,164300,164857040,8740,8740,8740,8740,0
20240312,164200,164857040,8740,8740,8740,8740,0
20240312,164100,164857040,8740,8740,8740,8740,0
20240312,164000,164857040,8740,8740,8740,8740,0
20240312,163900,164857040,8740,8740,8740,8740,0
20240312,163800,164857040,8740,8740,8740,8740,0
20240312,163700,164857040,8740,8740,8740,8740,0
20240312,163600,164857040,8740,8740,8740,8740,0
20240312,163500,164857040,8740,8740,8740,8740,0
20240312,163400,164857040,8740,8740,8740,8740,0
20240312,163300,164857040,8740,8740,8740,8740,0
20240312,163200,164857040,8740,8740,8740,8740,0
20240312,163100,164857040,8740,8740,8740,8740,0
20240312,163000,164857040,8740,8740,8740,8740,0
20240312,162900,164857040,8740,8740,8740,8740,0
20240312,162800,164857040,8740,8740,8740,8740,0
20240312,162700,164857040,8740,8740,8740,8740,0
20240312,162600,164857040,8740,8740,8740,8740,0
20240312,162500,164857040,8740,8740,8740,8740,0
20240312,162400,164857040,8740,8740,8740,8740,0
20240312,162300,164857040,8740,8740,8740,8740,0
20240312,162200,164857040,8740,8740,8740,8740,0
20240312,162100,164857040,8740,8740,8740,8740,0
20240312,162000,164857040,8740,8740,8740,8740,0
20240312,161900,164857040,8740,8740,8740,8740,0
20240312,161800,164857040,8740,8740,8740,8740,0
20240312,161700,164857040,8740,8740,8740,8740,0
20240312,161600,164857040,8740,8740,8740,8740,0
20240312,161500,164857040,8740,8740,8740,8740,0
20240312,161400,164857040,8740,8740,8740,8740,5
20240312,161300,164857040,8740,8740,8740,8740,0
20240312,161200,164857040,8740,8740,8740,8740,0
20240312,161100,164857040,8740,8740,8740,8740,0
20240312,161000,164857040,8740,8740,8740,8740,0
20240312,160900,164857040,8740,8740,8740,8740,0
20240312,160800,164857040,8740,8740,8740,8740,0
20240312,160700,164857040,8740,8740,8740,8740,0
20240312,160600,164857040,8740,8740,8740,8740,0
20240312,160500,164857040,8740,8740,8740,8740,0
20240312,160400,164857040,8740,8740,8740,8740,0
20240312,160300,164857040,8740,8740,8740,8740,0
20240312,160200,164857040,8740,8740,8740,8740,0
20240312,160100,164857040,8740,8740,8740,8740,0
20240312,160000,164857040,8740,8740,8740,8740,0
20240312,155900,164857040,8740,8740,8740,8740,0
20240312,155800,164857040,8740,8740,8740,8740,0
20240312,155700,164857040,8740,8740,8740,8740,0
20240312,155600,164857040,8740,8740,8740,8740,0
20240312,155500,164857040,8740,8740,8740,8740,0
20240312,155400,164857040,8740,8740,8740,8740,0
20240312,155300,164857040,8740,8740,8740,8740,0
20240312,155200,164857040,8740,8740,8740,8740,0
20240312,155100,164857040,8740,8740,8740,8740,0
20240312,155000,164857040,8740,8740,8740,8740,0
20240312,154900,164857040,8740,8740,8740,8740,0
20240312,154800,164857040,8740,8740,8740,8740,0
20240312,154700,164857040,8740,8740,8740,8740,0
20240312,154600,164857040,8740,8740,8740,8740,0
20240312,154500,164857040,8740,8740,8740,8740,0
20240312,154400,164857040,8740,8740,8740,8740,5
20240312,154300,164857040,8740,8740,8740,8740,0
20240312,154200,164857040,8740,8740,8740,8740,0
20240312,154100,164857040,8740,8740,8740,8740,0
20240312,154000,164857040,8740,8740,8740,8740,0
20240312,153900,164857040,8740,8740,8740,8740,0
20240312,153800,164857040,8740,8740,8740,8740,0
20240312,153700,164857040,8740,8740,8740,8740,0
20240312,153600,164857040,8740,8740,8740,8740,0
20240312,153500,164857040,8740,8740,8740,8740,0
20240312,153400,164857040,8740,8740,8740,8740,0
20240312,153300,164857040,8740,8740,8740,8740,0
20240312,153200,164857040,8740,8740,8740,8740,0
20240312,153100,164857040,8740,8740,8740,8740,0
20240312,153000,164857040,8740,8740,8740,8740,5
20240312,152900,164813340,8730,8730,8730,8730,0
20240312,152800,164813340,8730,8730,8730,8730,0
20240312,152700,164813340,8730,8730,8730,8730,0
20240312,152600,164813340,8730,8730,8730,8730,0
20240312,152500,164813340,8730,8730,8730,8730,0
20240312,152400,164813340,8730,8730,8730,8730,0
20240312,152300,164813340,8730,8730,8730,8730,0
20240312,152200,164813340,8730,8730,8730,8730,0
20240312,152100,164813340,8730,8730,8730,8730,0
20240312,152000,164813340,8730,8730,8730,8730,0
20240312,151900,164813340,8730,8730,8730,8730,0
20240312,151800,164813340,8730,8730,8730,8730,2
20240312,151700,164795880,8730,8740,8740,8730,31
20240312,151600,164524970,8730,8730,8730,8730,5
20240312,151500,164481320,8730,8740,8740,8730,33
20240312,151400,164192950,8740,8730,8740,8730,20
20240312,151300,164018170,8730,8730,8740,8730,20
20240312,151200,163843400,8730,8730,8730,8730,0
20240312,151100,163843400,8730,8740,8740,8730,37
20240312,151000,163520190,8740,8740,8740,8740,17
20240312,150900,163371610,8740,8700,8740,8700,10
20240312,150800,163284290,8700,8720,8720,8700,500
20240312,150700,158930660,8710,8720,8720,8710,89
20240312,150600,158154970,8730,8740,8740,8730,242
20240312,150500,156042130,8740,8730,8740,8730,21
20240312,150400,155858630,8740,8740,8740,8740,29
20240312,150300,155605170,8740,8740,8740,8740,5
20240312,150200,155561470,8750,8740,8750,8740,41
20240312,150100,155202740,8740,8740,8740,8740,2
20240312,150000,155185260,8750,8750,8750,8750,24
20240312,145900,154975260,8740,8740,8740,8740,5
20240312,145800,154931560,8740,8740,8740,8740,5
20240312,145700,154887860,8750,8740,8750,8740,34
20240312,145600,154590410,8740,8740,8740,8730,318
20240312,145500,151811140,8740,8730,8740,8730,29
20240312,145400,151557730,8730,8740,8740,8730,23
20240312,145300,151356760,8730,8730,8730,8730,0
20240312,145200,151356760,8730,8740,8740,8730,25
20240312,145100,151138440,8720,8720,8720,8720,10
20240312,145000,151051240,8720,8720,8720,8720,21
20240312,144900,150868120,8720,8720,8720,8720,16
20240312,144800,150728600,8720,8720,8720,8720,42
20240312,144700,150362360,8730,8730,8730,8730,16
20240312,144600,150222680,8740,8730,8740,8730,29
20240312,144500,149969270,8730,8730,8730,8730,5
20240312,144400,149925620,8740,8740,8740,8740,32
20240312,144300,149645940,8740,8740,8740,8740,0
20240312,144200,149645940,8740,8740,8740,8740,0
20240312,144100,149645940,8740,8730,8740,8730,27
20240312,144000,149410010,8730,8730,8730,8720,58
20240312,143900,148904000,8740,8730,8740,8730,21
20240312,143800,148720510,8730,8740,8740,8730,21
20240312,143700,148537020,8740,8740,8740,8740,25
20240312,143600,148318520,8740,8740,8740,8730,211
20240312,143500,146474430,8740,8740,8740,8740,0
20240312,143400,146474430,8740,8730,8740,8730,26
20240312,143300,146247240,8730,8740,8740,8730,21
20240312,143200,146063750,8740,8740,8740,8740,6
20240312,143100,146011310,8740,8750,8750,8740,127
20240312,143000,144901160,8750,8750,8750,8750,15
20240312,142900,144769910,8740,8740,8740,8740,0
20240312,142800,144769910,8740,8750,8750,8740,35
20240312,142700,144463840,8750,8750,8750,8750,14
20240312,142600,144341340,8750,8750,8750,8750,14
20240312,142500,144218840,8750,8750,8750,8750,17
20240312,142400,144070090,8750,8750,8750,8750,0
20240312,142300,144070090,8750,8750,8750,8750,7
20240312,142200,144008840,8690,8690,8690,8690,29
20240312,142100,143756830,8690,8690,8690,8690,17
20240312,142000,143609100,8690,8690,8690,8690,16
20240312,141900,143470060,8690,8690,8690,8690,17
20240312,141800,143322330,8690,8690,8690,8690,15
20240312,141700,143191980,8690,8690,8690,8690,17
20240312,141600,143044250,8690,8690,8690,8690,39
20240312,141500,142705340,8690,8690,8690,8690,0
20240312,141400,142705340,8690,8690,8750,8690,55
20240312,141300,142226490,8710,8710,8710,8710,0
20240312,141200,142226490,8710,8710,8710,8710,0
20240312,141100,142226490,8710,8710,8710,8710,5
20240312,141000,142182940,8710,8710,8710,8710,45
20240312,140900,141790990,8710,8710,8710,8710,0
20240312,140800,141790990,8710,8710,8710,8710,0
20240312,140700,141790990,8710,8710,8710,8710,0
20240312,140600,141790990,8710,8710,8710,8710,0
20240312,140500,141790990,8710,8710,8710,8710,0
20240312,140400,141790990,8710,8710,8710,8710,0
20240312,140300,141790990,8710,8710,8710,8710,0
20240312,140200,141790990,8710,8710,8710,8710,0
20240312,140100,141790990,8710,8710,8710,8710,0
20240312,140000,141790990,8710,8710,8710,8710,0
20240312,135900,141790990,8710,8710,8710,8710,6
20240312,135800,141738730,8710,8710,8710,8710,29
20240312,135700,141486140,8760,8760,8760,8760,0
20240312,135600,141486140,8760,8760,8760,8760,0
20240312,135500,141486140,8760,8760,8760,8760,0
20240312,135400,141486140,8760,8760,8760,8760,0
20240312,135300,141486140,8760,8760,8760,8760,0
20240312,135200,141486140,8760,8760,8760,8760,0
20240312,135100,141486140,8760,8760,8760,8760,0
20240312,135000,141486140,8760,8760,8760,8760,0
20240312,134900,141486140,8760,8760,8760,8760,0
20240312,134800,141486140,8760,8760,8760,8760,0
20240312,134700,141486140,8760,8760,8760,8760,0
20240312,134600,141486140,8760,8760,8760,8760,0
20240312,134500,141486140,8760,8690,8760,8690,1301
20240312,134400,130126500,8630,8630,8630,8630,0
20240312,134300,130126500,8630,8630,8630,8630,0
20240312,134200,130126500,8630,8650,8650,8630,151
20240312,134100,128821960,8720,8720,8720,8720,0
20240312,134000,128821960,8720,8720,8720,8720,0
20240312,133900,128821960,8720,8720,8720,8720,0
20240312,133800,128821960,8720,8720,8720,8720,0
20240312,133700,128821960,8720,8720,8720,8720,0
20240312,133600,128821960,8720,8720,8720,8720,0
20240312,133500,128821960,8720,8720,8720,8720,0
20240312,133400,128821960,8720,8720,8720,8720,0
20240312,133300,128821960,8720,8720,8720,8720,0
20240312,133200,128821960,8720,8720,8720,8720,6
20240312,133100,128769640,8720,8720,8720,8720,20
20240312,133000,128595240,8720,8720,8720,8720,0
20240312,132900,128595240,8720,8690,8720,8690,606
20240312,132800,123321600,8640,8640,8640,8640,6
20240312,132700,123269760,8640,8640,8640,8640,0
20240312,132600,123269760,8640,8650,8650,8640,298
20240312,132500,120694840,8640,8640,8640,8640,0
20240312,132400,120694840,8640,8640,8640,8640,0
20240312,132300,120694840,8640,8640,8640,8640,0
20240312,132200,120694840,8640,8640,8640,8640,0
20240312,132100,120694840,8640,8640,8640,8640,0
20240312,132000,120694840,8640,8640,8640,8640,0
20240312,131900,120694840,8640,8640,8640,8640,50
20240312,131800,120262840,8640,8650,8650,8640,387
20240312,131700,116915390,8650,8650,8650,8650,0
20240312,131600,116915390,8650,8650,8650,8650,0
20240312,131500,116915390,8650,8650,8650,8650,223
20240312,131400,114986440,8650,8650,8650,8650,0
20240312,131300,114986440,8650,8650,8650,8650,0
20240312,131200,114986440,8650,8650,8650,8650,0
20240312,131100,114986440,8650,8650,8650,8650,0
20240312,131000,114986440,8650,8650,8650,8650,1
20240312,130900,114977790,8650,8650,8650,8650,0
20240312,130800,114977790,8650,8650,8650,8650,150
20240312,130700,113680290,8650,8650,8650,8650,0
20240312,130600,113680290,8650,8650,8650,8650,0
20240312,130500,113680290,8650,8650,8650,8650,0
20240312,130400,113680290,8650,8650,8650,8650,0
20240312,130300,113680290,8650,8650,8650,8640,479
20240312,130200,109538420,8660,8660,8660,8660,4
20240312,130100,109503780,8660,8660,8660,8660,0
20240312,130000,109503780,8660,8660,8660,8660,72
20240312,125900,108880260,8660,8660,8660,8660,0
20240312,125800,108880260,8660,8660,8660,8660,0
20240312,125700,108880260,8660,8660,8660,8660,0
20240312,125600,108880260,8660,8660,8660,8660,0
20240312,125500,108880260,8660,8660,8660,8660,0
20240312,125400,108880260,8660,8660,8660,8660,0
20240312,125300,108880260,8660,8660,8660,8660,0
20240312,125200,108880260,8660,8660,8660,8660,0
20240312,125100,108880260,8660,8660,8660,8660,0
20240312,125000,108880260,8660,8660,8660,8660,0
20240312,124900,108880260,8660,8660,8660,8660,0
20240312,124800,108880260,8660,8660,8660,8660,0
20240312,124700,108880260,8660,8660,8660,8660,0
20240312,124600,108880260,8660,8660,8660,8660,1
20240312,124500,108871600,8640,8640,8640,8640,0
20240312,124400,108871600,8640,8640,8640,8640,0
20240312,124300,108871600,8640,8640,8640,8640,122
20240312,124200,107817520,8640,8650,8650,8640,204
20240312,124100,106054750,8640,8660,8660,8640,405
20240312,124000,102552470,8650,8650,8650,8650,0
20240312,123900,102552470,8650,8660,8660,8650,300
20240312,123800,99955160,8700,8700,8700,8700,0
20240312,123700,99955160,8700,8700,8700,8700,0
20240312,123600,99955160,8700,8700,8700,8700,0
20240312,123500,99955160,8700,8700,8700,8700,0
20240312,123400,99955160,8700,8700,8700,8700,0
20240312,123300,99955160,8700,8700,8700,8700,0
20240312,123200,99955160,8700,8700,8700,8700,1
20240312,123100,99946460,8700,8700,8700,8700,0
20240312,123000,99946460,8700,8700,8700,8700,0
20240312,122900,99946460,8700,8700,8700,8700,0
20240312,122800,99946460,8700,8700,8700,8700,0
20240312,122700,99946460,8700,8700,8700,8700,0
20240312,122600,99946460,8700,8700,8700,8700,497
20240312,122500,95622560,8700,8670,8700,8670,1495
20240312,122400,82645520,8650,8660,8660,8650,1458
20240312,122300,70023760,8660,8670,8670,8660,138
20240312,122200,68828350,8670,8670,8670,8670,1
20240312,122100,68819680,8680,8690,8690,8680,291
20240312,122000,66291130,8700,8700,8700,8700,119
20240312,121900,65255830,8720,8720,8720,8720,0
20240312,121800,65255830,8720,8720,8720,8720,0
20240312,121700,65255830,8720,8720,8720,8720,20
20240312,121600,65081430,8700,8700,8700,8700,0
20240312,121500,65081430,8700,8700,8700,8700,0
20240312,121400,65081430,8700,8720,8720,8700,689
20240312,121300,59083670,8720,8720,8720,8720,0
20240312,121200,59083670,8720,8720,8720,8720,0
20240312,121100,59083670,8720,8720,8720,8720,387
20240312,121000,55709030,8720,8720,8720,8720,70
20240312,120900,55098630,8720,8720,8720,8720,0
20240312,120800,55098630,8720,8730,8730,8720,37
20240312,120700,54775630,8730,8740,8740,8730,20
20240312,120600,54600930,8800,8800,8800,8800,0
20240312,120500,54600930,8800,8800,8800,8800,0
20240312,120400,54600930,8800,8800,8800,8800,0
20240312,120300,54600930,8800,8800,8800,8800,0
20240312,120200,54600930,8800,8800,8800,8800,0
20240312,120100,54600930,8800,8800,8800,8800,1
20240312,120000,54592130,8730,8730,8730,8730,0
20240312,115900,54592130,8730,8750,8750,8730,99
20240312,115800,53727830,8760,8760,8760,8760,1
20240312,115700,53719070,8770,8770,8770,8770,0
20240312,115600,53719070,8770,8770,8770,8770,5
20240312,115500,53675220,8770,8770,8770,8770,0
20240312,115400,53675220,8770,8770,8770,8770,0
20240312,115300,53675220,8770,8770,8770,8770,0
20240312,115200,53675220,8770,8770,8770,8770,0
20240312,115100,53675220,8770,8770,8770,8770,0
20240312,115000,53675220,8770,8770,8770,8770,0
20240312,114900,53675220,8770,8770,8770,8770,0
20240312,114800,53675220,8770,8770,8770,8770,0
20240312,114700,53675220,8770,8770,8770,8770,0
20240312,114600,53675220,8770,8770,8770,8770,0
20240312,114500,53675220,8770,8770,8770,8770,0
20240312,114400,53675220,8770,8770,8770,8770,0
20240312,114300,53675220,8770,8770,8770,8770,9
20240312,114200,53596290,8770,8770,8770,8770,0
20240312,114100,53596290,8770,8770,8770,8770,3
20240312,114000,53569980,8770,8770,8770,8770,2
20240312,113900,53552440,8770,8770,8770,8770,0
20240312,113800,53552440,8770,8770,8770,8770,0
20240312,113700,53552440,8770,8730,8770,8730,18
20240312,113600,53395260,8730,8730,8730,8730,0
20240312,113500,53395260,8730,8730,8730,8730,0
20240312,113400,53395260,8730,8740,8740,8730,2
20240312,113300,53377790,8730,8730,8730,8730,0
20240312,113200,53377790,8730,8730,8730,8730,85
20240312,113100,52635740,8730,8730,8730,8730,50
20240312,113000,52199240,8800,8800,8800,8800,0
20240312,112900,52199240,8800,8800,8800,8800,0
20240312,112800,52199240,8800,8800,8800,8800,0
20240312,112700,52199240,8800,8800,8800,8800,1
20240312,112600,52190440,8750,8750,8750,8750,0
20240312,112500,52190440,8750,8750,8750,8750,100
20240312,112400,51315440,8800,8800,8800,8800,5
20240312,112300,51271440,8800,8800,8800,8800,1
20240312,112200,51262640,8740,8740,8740,8740,94
20240312,112100,50441080,8720,8720,8720,8720,0
20240312,112000,50441080,8720,8720,8720,8720,208
20240312,111900,48627320,8720,8720,8720,8720,118
20240312,111800,47598360,8720,8720,8720,8720,1
20240312,111700,47589640,8720,8720,8720,8720,161
20240312,111600,46185720,8730,8730,8730,8730,1
20240312,111500,46176990,8730,8720,8730,8720,201
20240312,111400,44422270,8720,8720,8720,8720,45
20240312,111300,44029870,8730,8730,8730,8730,214
20240312,111200,42161650,8730,8730,8730,8730,54
20240312,111100,41690230,8740,8740,8740,8740,65
20240312,111000,41122130,8740,8750,8750,8740,130
20240312,110900,39985630,8760,8770,8770,8760,48
20240312,110800,39564930,8770,8770,8770,8770,1
20240312,110700,39556160,8770,8780,8780,8770,2
20240312,110600,39538610,8780,8780,8780,8780,0
20240312,110500,39538610,8780,8800,8800,8770,47
20240312,110400,39125950,8780,8780,8780,8780,7
20240312,110300,39064490,8790,8790,8790,8790,200
20240312,110200,37306490,8780,8780,8780,8780,0
20240312,110100,37306490,8780,8780,8790,8780,24
20240312,110000,37095570,8780,8780,8780,8780,3
20240312,105900,37069230,8790,8790,8790,8780,63
20240312,105800,36515490,8780,8780,8780,8780,0
20240312,105700,36515490,8780,8780,8780,8780,38
20240312,105600,36181850,8790,8740,8790,8740,413
20240312,105500,32571610,8780,8780,8780,8780,1
20240312,105400,32562830,8780,8780,8780,8780,0
20240312,105300,32562830,8780,8780,8780,8780,1
20240312,105200,32554050,8780,8780,8780,8780,2
20240312,105100,32536490,8790,8790,8790,8790,0
20240312,105000,32536490,8790,8790,8790,8790,0
20240312,104900,32536490,8790,8790,8790,8790,84
20240312,104800,31798130,8790,8790,8790,8790,0
20240312,104700,31798130,8790,8790,8790,8790,0
20240312,104600,31798130,8790,8790,8790,8790,13
20240312,104500,31683860,8790,8790,8790,8790,1
20240312,104400,31675070,8800,8790,8800,8790,6
20240312,104300,31622280,8800,8790,8800,8790,15
20240312,104200,31490330,8800,8800,8800,8800,0
20240312,104100,31490330,8800,8800,8800,8800,0
20240312,104000,31490330,8800,8800,8800,8800,0
20240312,103900,31490330,8800,8800,8800,8800,115
20240312,103800,30478330,8810,8810,8810,8810,0
20240312,103700,30478330,8810,8810,8810,8810,0
20240312,103600,30478330,8810,8810,8810,8810,0
20240312,103500,30478330,8810,8810,8810,8810,0
20240312,103400,30478330,8810,8810,8810,8810,0
20240312,103300,30478330,8810,8810,8810,8810,0
20240312,103200,30478330,8810,8810,8810,8810,0
20240312,103100,30478330,8810,8810,8810,8810,0
20240312,103000,30478330,8810,8810,8810,8810,0
20240312,102900,30478330,8810,8810,8810,8810,0
20240312,102800,30478330,8810,8810,8810,8810,0
20240312,102700,30478330,8810,8810,8810,8810,0
20240312,102600,30478330,8810,8810,8810,8810,0
20240312,102500,30478330,8810,8810,8810,8810,0
20240312,102400,30478330,8810,8810,8810,8810,0
20240312,102300,30478330,8810,8810,8810,8810,0
20240312,102200,30478330,8810,8810,8810,8810,0
20240312,102100,30478330,8810,8810,8810,8810,0
20240312,102000,30478330,8810,8810,8810,8810,0
20240312,101900,30478330,8810,8780,8810,8780,61
20240312,101800,29942720,8830,8830,8830,8830,0
20240312,101700,29942720,8830,8830,8830,8830,0
20240312,101600,29942720,8830,8830,8830,8830,0
20240312,101500,29942720,8830,8830,8830,8830,0
20240312,101400,29942720,8830,8830,8830,8830,0
20240312,101300,29942720,8830,8830,8830,8830,0
20240312,101200,29942720,8830,8830,8830,8830,0
20240312,101100,29942720,8830,8830,8830,8830,0
20240312,101000,29942720,8830,8830,8830,8830,1
20240312,100900,29933890,8780,8780,8780,8780,0
20240312,100800,29933890,8780,8780,8780,8780,0
20240312,100700,29933890,8780,8780,8780,8780,0
20240312,100600,29933890,8780,8780,8780,8780,4
20240312,100500,29898770,8830,8830,8830,8830,0
20240312,100400,29898770,8830,8830,8830,8830,0
20240312,100300,29898770,8830,8830,8830,8830,0
20240312,100200,29898770,8830,8830,8830,8830,0
20240312,100100,29898770,8830,8830,8830,8830,0
20240312,100000,29898770,8830,8830,8830,8830,0
20240312,095900,29898770,8830,8830,8830,8830,0
20240312,095800,29898770,8830,8830,8830,8830,0
20240312,095700,29898770,8830,8830,8830,8830,1
20240312,095600,29889940,8830,8830,8830,8830,1
20240312,095500,29881110,8780,8830,8830,8780,51
20240312,095400,29433280,8780,8780,8780,8780,0
20240312,095300,29433280,8780,8780,8780,8780,10
20240312,095200,29345480,8840,8840,8840,8840,0
20240312,095100,29345480,8840,8840,8840,8840,0
20240312,095000,29345480,8840,8840,8840,8840,0
20240312,094900,29345480,8840,8830,8840,8830,201
20240312,094800,27570640,8830,8830,8830,8830,0
20240312,094700,27570640,8830,8830,8830,8830,0
20240312,094600,27570640,8830,8830,8830,8830,3
20240312,094500,27544150,8830,8830,8830,8830,0
20240312,094400,27544150,8830,8830,8830,8830,0
20240312,094300,27544150,8830,8830,8830,8830,5
20240312,094200,27500000,8840,8840,8840,8840,0
20240312,094100,27500000,8840,8840,8840,8840,0
20240312,094000,27500000,8840,8840,8840,8840,0
20240312,093900,27500000,8840,8840,8840,8840,0
20240312,093800,27500000,8840,8840,8840,8840,1
20240312,093700,27491160,8780,8780,8780,8780,0
20240312,093600,27491160,8780,8780,8780,8780,0
20240312,093500,27491160,8780,8800,8800,8780,50
20240312,093400,27051700,8900,8900,8900,8900,0
20240312,093300,27051700,8900,8900,8900,8900,0
20240312,093200,27051700,8900,8900,8900,8900,0
20240312,093100,27051700,8900,8900,8900,8900,0
20240312,093000,27051700,8900,8840,8900,8840,228
20240312,092900,25026960,8900,8900,8900,8900,0
20240312,092800,25026960,8900,8900,8900,8900,0
20240312,092700,25026960,8900,8790,8900,8790,1881
20240312,092600,8317340,8730,8730,8730,8730,0
20240312,092500,8317340,8730,8730,8730,8730,0
20240312,092400,8317340,8730,8740,8740,8730,8
20240312,092300,8247490,8730,8730,8730,8730,0
20240312,092200,8247490,8730,8730,8730,8730,3
20240312,092100,8221300,8730,8730,8730,8730,2
20240312,092000,8203840,8730,8800,8800,8730,25
20240312,091900,7985440,8820,8820,8820,8820,0
20240312,091800,7985440,8820,8820,8820,8820,0
20240312,091700,7985440,8820,8810,8820,8810,3
20240312,091600,7958990,8800,8800,8800,8800,10
20240312,091500,7870990,8740,8740,8740,8740,20
20240312,091400,7696190,8800,8800,8800,8800,0
20240312,091300,7696190,8800,8760,8820,8750,165
20240312,091200,6251730,8740,8740,8740,8740,0
20240312,091100,6251730,8740,8820,8820,8740,151
20240312,091000,4923910,8850,8920,8920,8850,530
20240312,090900,233220,8930,8930,8930,8930,1
20240312,090800,224290,8970,8970,8970,8970,20
20240312,090700,44890,8970,8970,8970,8970,1
20240312,090600,35920,8980,8980,8980,8980,0
20240312,090500,35920,8980,8980,8980,8980,1
20240312,090400,26940,8980,8980,8980,8980,0
20240312,090300,26940,8980,8980,8980,8980,0
20240312,090200,26940,8980,8980,8980,8980,0
20240312,090100,26940,8980,8980,8980,8980,0
20240312,090000,26940,8980,8980,8980,8980,3