KissMeData/355150/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,211300,156649160,8390,8390,8390,8390,549
20240325,211200,156649160,8390,8390,8390,8390,0
20240325,211100,156649160,8390,8390,8390,8390,0
20240325,211000,156649160,8390,8390,8390,8390,0
20240325,210900,156649160,8390,8390,8390,8390,0
20240325,210800,156649160,8390,8390,8390,8390,0
20240325,210700,156649160,8390,8390,8390,8390,0
20240325,210600,156649160,8390,8390,8390,8390,0
20240325,210500,156649160,8390,8390,8390,8390,0
20240325,210400,156649160,8390,8390,8390,8390,0
20240325,210300,156649160,8390,8390,8390,8390,0
20240325,210200,156649160,8390,8390,8390,8390,0
20240325,210100,156649160,8390,8390,8390,8390,0
20240325,210000,156649160,8390,8390,8390,8390,0
20240325,205900,156649160,8390,8390,8390,8390,0
20240325,205800,156649160,8390,8390,8390,8390,0
20240325,205700,156649160,8390,8390,8390,8390,0
20240325,205600,156649160,8390,8390,8390,8390,0
20240325,205500,156649160,8390,8390,8390,8390,0
20240325,205400,156649160,8390,8390,8390,8390,0
20240325,205300,156649160,8390,8390,8390,8390,0
20240325,205200,156649160,8390,8390,8390,8390,0
20240325,205100,156649160,8390,8390,8390,8390,0
20240325,205000,156649160,8390,8390,8390,8390,0
20240325,204900,156649160,8390,8390,8390,8390,0
20240325,204800,156649160,8390,8390,8390,8390,0
20240325,204700,156649160,8390,8390,8390,8390,0
20240325,204600,156649160,8390,8390,8390,8390,0
20240325,204500,156649160,8390,8390,8390,8390,0
20240325,204400,156649160,8390,8390,8390,8390,0
20240325,204300,156649160,8390,8390,8390,8390,549
20240325,204200,156649160,8390,8390,8390,8390,0
20240325,204100,156649160,8390,8390,8390,8390,0
20240325,204000,156649160,8390,8390,8390,8390,0
20240325,203900,156649160,8390,8390,8390,8390,0
20240325,203800,156649160,8390,8390,8390,8390,0
20240325,203700,156649160,8390,8390,8390,8390,0
20240325,203600,156649160,8390,8390,8390,8390,0
20240325,203500,156649160,8390,8390,8390,8390,0
20240325,203400,156649160,8390,8390,8390,8390,0
20240325,203300,156649160,8390,8390,8390,8390,0
20240325,203200,156649160,8390,8390,8390,8390,0
20240325,203100,156649160,8390,8390,8390,8390,0
20240325,203000,156649160,8390,8390,8390,8390,0
20240325,202900,156649160,8390,8390,8390,8390,0
20240325,202800,156649160,8390,8390,8390,8390,0
20240325,202700,156649160,8390,8390,8390,8390,0
20240325,202600,156649160,8390,8390,8390,8390,0
20240325,202500,156649160,8390,8390,8390,8390,0
20240325,202400,156649160,8390,8390,8390,8390,0
20240325,202300,156649160,8390,8390,8390,8390,0
20240325,202200,156649160,8390,8390,8390,8390,0
20240325,202100,156649160,8390,8390,8390,8390,0
20240325,202000,156649160,8390,8390,8390,8390,0
20240325,201900,156649160,8390,8390,8390,8390,0
20240325,201800,156649160,8390,8390,8390,8390,0
20240325,201700,156649160,8390,8390,8390,8390,0
20240325,201600,156649160,8390,8390,8390,8390,0
20240325,201500,156649160,8390,8390,8390,8390,0
20240325,201400,156649160,8390,8390,8390,8390,0
20240325,201300,156649160,8390,8390,8390,8390,549
20240325,201200,156649160,8390,8390,8390,8390,0
20240325,201100,156649160,8390,8390,8390,8390,0
20240325,201000,156649160,8390,8390,8390,8390,0
20240325,200900,156649160,8390,8390,8390,8390,0
20240325,200800,156649160,8390,8390,8390,8390,0
20240325,200700,156649160,8390,8390,8390,8390,0
20240325,200600,156649160,8390,8390,8390,8390,0
20240325,200500,156649160,8390,8390,8390,8390,0
20240325,200400,156649160,8390,8390,8390,8390,0
20240325,200300,156649160,8390,8390,8390,8390,0
20240325,200200,156649160,8390,8390,8390,8390,0
20240325,200100,156649160,8390,8390,8390,8390,0
20240325,200000,156649160,8390,8390,8390,8390,0
20240325,195900,156649160,8390,8390,8390,8390,0
20240325,195800,156649160,8390,8390,8390,8390,0
20240325,195700,156649160,8390,8390,8390,8390,0
20240325,195600,156649160,8390,8390,8390,8390,0
20240325,195500,156649160,8390,8390,8390,8390,0
20240325,195400,156649160,8390,8390,8390,8390,0
20240325,195300,156649160,8390,8390,8390,8390,0
20240325,195200,156649160,8390,8390,8390,8390,0
20240325,195100,156649160,8390,8390,8390,8390,0
20240325,195000,156649160,8390,8390,8390,8390,0
20240325,194900,156649160,8390,8390,8390,8390,0
20240325,194800,156649160,8390,8390,8390,8390,0
20240325,194700,156649160,8390,8390,8390,8390,0
20240325,194600,156649160,8390,8390,8390,8390,0
20240325,194500,156649160,8390,8390,8390,8390,0
20240325,194400,156649160,8390,8390,8390,8390,0
20240325,194300,156649160,8390,8390,8390,8390,549
20240325,194200,156649160,8390,8390,8390,8390,0
20240325,194100,156649160,8390,8390,8390,8390,0
20240325,194000,156649160,8390,8390,8390,8390,0
20240325,193900,156649160,8390,8390,8390,8390,0
20240325,193800,156649160,8390,8390,8390,8390,0
20240325,193700,156649160,8390,8390,8390,8390,0
20240325,193600,156649160,8390,8390,8390,8390,0
20240325,193500,156649160,8390,8390,8390,8390,0
20240325,193400,156649160,8390,8390,8390,8390,0
20240325,193300,156649160,8390,8390,8390,8390,0
20240325,193200,156649160,8390,8390,8390,8390,0
20240325,193100,156649160,8390,8390,8390,8390,0
20240325,193000,156649160,8390,8390,8390,8390,0
20240325,192900,156649160,8390,8390,8390,8390,0
20240325,192800,156649160,8390,8390,8390,8390,0
20240325,192700,156649160,8390,8390,8390,8390,0
20240325,192600,156649160,8390,8390,8390,8390,0
20240325,192500,156649160,8390,8390,8390,8390,0
20240325,192400,156649160,8390,8390,8390,8390,0
20240325,192300,156649160,8390,8390,8390,8390,0
20240325,192200,156649160,8390,8390,8390,8390,0
20240325,192100,156649160,8390,8390,8390,8390,0
20240325,192000,156649160,8390,8390,8390,8390,0
20240325,191900,156649160,8390,8390,8390,8390,0
20240325,191800,156649160,8390,8390,8390,8390,0
20240325,191700,156649160,8390,8390,8390,8390,0
20240325,191600,156649160,8390,8390,8390,8390,0
20240325,191500,156649160,8390,8390,8390,8390,0
20240325,191400,156649160,8390,8390,8390,8390,0
20240325,191300,156649160,8390,8390,8390,8390,549
20240325,191200,156649160,8390,8390,8390,8390,0
20240325,191100,156649160,8390,8390,8390,8390,0
20240325,191000,156649160,8390,8390,8390,8390,0
20240325,190900,156649160,8390,8390,8390,8390,0
20240325,190800,156649160,8390,8390,8390,8390,0
20240325,190700,156649160,8390,8390,8390,8390,0
20240325,190600,156649160,8390,8390,8390,8390,0
20240325,190500,156649160,8390,8390,8390,8390,0
20240325,190400,156649160,8390,8390,8390,8390,0
20240325,190300,156649160,8390,8390,8390,8390,0
20240325,190200,156649160,8390,8390,8390,8390,0
20240325,190100,156649160,8390,8390,8390,8390,0
20240325,190000,156649160,8390,8390,8390,8390,0
20240325,185900,156649160,8390,8390,8390,8390,0
20240325,185800,156649160,8390,8390,8390,8390,0
20240325,185700,156649160,8390,8390,8390,8390,0
20240325,185600,156649160,8390,8390,8390,8390,0
20240325,185500,156649160,8390,8390,8390,8390,0
20240325,185400,156649160,8390,8390,8390,8390,0
20240325,185300,156649160,8390,8390,8390,8390,0
20240325,185200,156649160,8390,8390,8390,8390,0
20240325,185100,156649160,8390,8390,8390,8390,0
20240325,185000,156649160,8390,8390,8390,8390,0
20240325,184900,156649160,8390,8390,8390,8390,0
20240325,184800,156649160,8390,8390,8390,8390,0
20240325,184700,156649160,8390,8390,8390,8390,0
20240325,184600,156649160,8390,8390,8390,8390,0
20240325,184500,156649160,8390,8390,8390,8390,0
20240325,184400,156649160,8390,8390,8390,8390,0
20240325,184300,156649160,8390,8390,8390,8390,549
20240325,184200,156649160,8390,8390,8390,8390,0
20240325,184100,156649160,8390,8390,8390,8390,0
20240325,184000,156649160,8390,8390,8390,8390,0
20240325,183900,156649160,8390,8390,8390,8390,0
20240325,183800,156649160,8390,8390,8390,8390,0
20240325,183700,156649160,8390,8390,8390,8390,0
20240325,183600,156649160,8390,8390,8390,8390,0
20240325,183500,156649160,8390,8390,8390,8390,0
20240325,183400,156649160,8390,8390,8390,8390,0
20240325,183300,156649160,8390,8390,8390,8390,0
20240325,183200,156649160,8390,8390,8390,8390,0
20240325,183100,156649160,8390,8390,8390,8390,0
20240325,183000,156649160,8390,8390,8390,8390,0
20240325,182900,156649160,8390,8390,8390,8390,0
20240325,182800,156649160,8390,8390,8390,8390,0
20240325,182700,156649160,8390,8390,8390,8390,0
20240325,182600,156649160,8390,8390,8390,8390,0
20240325,182500,156649160,8390,8390,8390,8390,0
20240325,182400,156649160,8390,8390,8390,8390,0
20240325,182300,156649160,8390,8390,8390,8390,0
20240325,182200,156649160,8390,8390,8390,8390,0
20240325,182100,156649160,8390,8390,8390,8390,0
20240325,182000,156649160,8390,8390,8390,8390,0
20240325,181900,156649160,8390,8390,8390,8390,0
20240325,181800,156649160,8390,8390,8390,8390,0
20240325,181700,156649160,8390,8390,8390,8390,0
20240325,181600,156649160,8390,8390,8390,8390,0
20240325,181500,156649160,8390,8390,8390,8390,0
20240325,181400,156649160,8390,8390,8390,8390,0
20240325,181300,156649160,8390,8390,8390,8390,549
20240325,181200,156649160,8390,8390,8390,8390,0
20240325,181100,156649160,8390,8390,8390,8390,0
20240325,181000,156649160,8390,8390,8390,8390,0
20240325,180900,156649160,8390,8390,8390,8390,0
20240325,180800,156649160,8390,8390,8390,8390,0
20240325,180700,156649160,8390,8390,8390,8390,0
20240325,180600,156649160,8390,8390,8390,8390,0
20240325,180500,156649160,8390,8390,8390,8390,0
20240325,180400,156649160,8390,8390,8390,8390,0
20240325,180300,156649160,8390,8390,8390,8390,0
20240325,180200,156649160,8390,8390,8390,8390,0
20240325,180100,156649160,8390,8390,8390,8390,0
20240325,180000,156649160,8390,8390,8390,8390,0
20240325,175900,156649160,8390,8390,8390,8390,0
20240325,175800,156649160,8390,8390,8390,8390,0
20240325,175700,156649160,8390,8390,8390,8390,0
20240325,175600,156649160,8390,8390,8390,8390,0
20240325,175500,156649160,8390,8390,8390,8390,0
20240325,175400,156649160,8390,8390,8390,8390,0
20240325,175300,156649160,8390,8390,8390,8390,0
20240325,175200,156649160,8390,8390,8390,8390,0
20240325,175100,156649160,8390,8390,8390,8390,0
20240325,175000,156649160,8390,8390,8390,8390,0
20240325,174900,156649160,8390,8390,8390,8390,0
20240325,174800,156649160,8390,8390,8390,8390,0
20240325,174700,156649160,8390,8390,8390,8390,0
20240325,174600,156649160,8390,8390,8390,8390,0
20240325,174500,156649160,8390,8390,8390,8390,0
20240325,174400,156649160,8390,8390,8390,8390,0
20240325,174300,156649160,8390,8390,8390,8390,549
20240325,174200,156649160,8390,8390,8390,8390,0
20240325,174100,156649160,8390,8390,8390,8390,0
20240325,174000,156649160,8390,8390,8390,8390,0
20240325,173900,156649160,8390,8390,8390,8390,0
20240325,173800,156649160,8390,8390,8390,8390,0
20240325,173700,156649160,8390,8390,8390,8390,0
20240325,173600,156649160,8390,8390,8390,8390,0
20240325,173500,156649160,8390,8390,8390,8390,0
20240325,173400,156649160,8390,8390,8390,8390,0
20240325,173300,156649160,8390,8390,8390,8390,0
20240325,173200,156649160,8390,8390,8390,8390,0
20240325,173100,156649160,8390,8390,8390,8390,0
20240325,173000,156649160,8390,8390,8390,8390,0
20240325,172900,156649160,8390,8390,8390,8390,0
20240325,172800,156649160,8390,8390,8390,8390,0
20240325,172700,156649160,8390,8390,8390,8390,0
20240325,172600,156649160,8390,8390,8390,8390,0
20240325,172500,156649160,8390,8390,8390,8390,0
20240325,172400,156649160,8390,8390,8390,8390,0
20240325,172300,156649160,8390,8390,8390,8390,0
20240325,172200,156649160,8390,8390,8390,8390,0
20240325,172100,156649160,8390,8390,8390,8390,0
20240325,172000,156649160,8390,8390,8390,8390,0
20240325,171900,156649160,8390,8390,8390,8390,0
20240325,171800,156649160,8390,8390,8390,8390,0
20240325,171700,156649160,8390,8390,8390,8390,0
20240325,171600,156649160,8390,8390,8390,8390,0
20240325,171500,156649160,8390,8390,8390,8390,0
20240325,171400,156649160,8390,8390,8390,8390,0
20240325,171300,156649160,8390,8390,8390,8390,549
20240325,171200,156649160,8390,8390,8390,8390,0
20240325,171100,156649160,8390,8390,8390,8390,0
20240325,171000,156649160,8390,8390,8390,8390,0
20240325,170900,156649160,8390,8390,8390,8390,0
20240325,170800,156649160,8390,8390,8390,8390,0
20240325,170700,156649160,8390,8390,8390,8390,0
20240325,170600,156649160,8390,8390,8390,8390,0
20240325,170500,156649160,8390,8390,8390,8390,0
20240325,170400,156649160,8390,8390,8390,8390,0
20240325,170300,156649160,8390,8390,8390,8390,0
20240325,170200,156649160,8390,8390,8390,8390,0
20240325,170100,156649160,8390,8390,8390,8390,0
20240325,170000,156649160,8390,8390,8390,8390,0
20240325,165900,156649160,8390,8390,8390,8390,0
20240325,165800,156649160,8390,8390,8390,8390,0
20240325,165700,156649160,8390,8390,8390,8390,0
20240325,165600,156649160,8390,8390,8390,8390,0
20240325,165500,156649160,8390,8390,8390,8390,0
20240325,165400,156649160,8390,8390,8390,8390,0
20240325,165300,156649160,8390,8390,8390,8390,0
20240325,165200,156649160,8390,8390,8390,8390,0
20240325,165100,156649160,8390,8390,8390,8390,0
20240325,165000,156649160,8390,8390,8390,8390,0
20240325,164900,156649160,8390,8390,8390,8390,0
20240325,164800,156649160,8390,8390,8390,8390,0
20240325,164700,156649160,8390,8390,8390,8390,0
20240325,164600,156649160,8390,8390,8390,8390,0
20240325,164500,156649160,8390,8390,8390,8390,0
20240325,164400,156649160,8390,8390,8390,8390,0
20240325,164300,156649160,8390,8390,8390,8390,549
20240325,164200,156649160,8390,8390,8390,8390,0
20240325,164100,156649160,8390,8390,8390,8390,0
20240325,164000,156649160,8390,8390,8390,8390,0
20240325,163900,156649160,8390,8390,8390,8390,0
20240325,163800,156649160,8390,8390,8390,8390,0
20240325,163700,156649160,8390,8390,8390,8390,0
20240325,163600,156649160,8390,8390,8390,8390,0
20240325,163500,156649160,8390,8390,8390,8390,0
20240325,163400,156649160,8390,8390,8390,8390,0
20240325,163300,156649160,8390,8390,8390,8390,0
20240325,163200,156649160,8390,8390,8390,8390,0
20240325,163100,156649160,8390,8390,8390,8390,0
20240325,163000,156649160,8390,8390,8390,8390,0
20240325,162900,156649160,8390,8390,8390,8390,0
20240325,162800,156649160,8390,8390,8390,8390,0
20240325,162700,156649160,8390,8390,8390,8390,0
20240325,162600,156649160,8390,8390,8390,8390,0
20240325,162500,156649160,8390,8390,8390,8390,0
20240325,162400,156649160,8390,8390,8390,8390,0
20240325,162300,156649160,8390,8390,8390,8390,0
20240325,162200,156649160,8390,8390,8390,8390,0
20240325,162100,156649160,8390,8390,8390,8390,0
20240325,162000,156649160,8390,8390,8390,8390,0
20240325,161900,156649160,8390,8390,8390,8390,0
20240325,161800,156649160,8390,8390,8390,8390,0
20240325,161700,156649160,8390,8390,8390,8390,0
20240325,161600,156649160,8390,8390,8390,8390,0
20240325,161500,156649160,8390,8390,8390,8390,0
20240325,161400,156649160,8390,8390,8390,8390,0
20240325,161300,156649160,8390,8390,8390,8390,549
20240325,161200,156649160,8390,8390,8390,8390,0
20240325,161100,156649160,8390,8390,8390,8390,0
20240325,161000,156649160,8390,8390,8390,8390,0
20240325,160900,156649160,8390,8390,8390,8390,0
20240325,160800,156649160,8390,8390,8390,8390,0
20240325,160700,156649160,8390,8390,8390,8390,0
20240325,160600,156649160,8390,8390,8390,8390,0
20240325,160500,156649160,8390,8390,8390,8390,0
20240325,160400,156649160,8390,8390,8390,8390,0
20240325,160300,156649160,8390,8390,8390,8390,0
20240325,160200,156649160,8390,8390,8390,8390,0
20240325,160100,156649160,8390,8390,8390,8390,0
20240325,160000,156649160,8390,8390,8390,8390,0
20240325,155900,156649160,8390,8390,8390,8390,0
20240325,155800,156649160,8390,8390,8390,8390,0
20240325,155700,156649160,8390,8390,8390,8390,0
20240325,155600,156649160,8390,8390,8390,8390,0
20240325,155500,156649160,8390,8390,8390,8390,0
20240325,155400,156649160,8390,8390,8390,8390,0
20240325,155300,156649160,8390,8390,8390,8390,0
20240325,155200,156649160,8390,8390,8390,8390,0
20240325,155100,156649160,8390,8390,8390,8390,0
20240325,155000,156649160,8390,8390,8390,8390,0
20240325,154900,156649160,8390,8390,8390,8390,0
20240325,154800,156649160,8390,8390,8390,8390,0
20240325,154700,156649160,8390,8390,8390,8390,0
20240325,154600,156649160,8390,8390,8390,8390,0
20240325,154500,156649160,8390,8390,8390,8390,0
20240325,154400,156649160,8390,8390,8390,8390,0
20240325,154300,156649160,8390,8390,8390,8390,549
20240325,154200,156649160,8390,8390,8390,8390,0
20240325,154100,156649160,8390,8390,8390,8390,0
20240325,154000,156649160,8390,8390,8390,8390,0
20240325,153900,156649160,8390,8390,8390,8390,0
20240325,153800,156649160,8390,8390,8390,8390,0
20240325,153700,156649160,8390,8390,8390,8390,0
20240325,153600,156649160,8390,8390,8390,8390,0
20240325,153500,156649160,8390,8390,8390,8390,0
20240325,153400,156649160,8390,8390,8390,8390,0
20240325,153300,156649160,8390,8390,8390,8390,0
20240325,153200,156649160,8390,8390,8390,8390,0
20240325,153100,156649160,8390,8390,8390,8390,0
20240325,153000,156649160,8390,8390,8390,8390,549
20240325,152900,152043050,8380,8380,8380,8380,0
20240325,152800,152043050,8380,8380,8380,8380,0
20240325,152700,152043050,8380,8380,8380,8380,0
20240325,152600,152043050,8380,8380,8380,8380,0
20240325,152500,152043050,8380,8380,8380,8380,0
20240325,152400,152043050,8380,8380,8380,8380,0
20240325,152300,152043050,8380,8380,8380,8380,0
20240325,152200,152043050,8380,8380,8380,8380,0
20240325,152100,152043050,8380,8380,8380,8380,0
20240325,152000,152043050,8380,8380,8380,8380,0
20240325,151900,152043050,8380,8460,8460,8380,885
20240325,151800,144620000,8460,8460,8460,8460,45
20240325,151700,144239300,8400,8400,8400,8400,0
20240325,151600,144239300,8400,8400,8400,8400,295
20240325,151500,141761300,8380,8380,8380,8380,0
20240325,151400,141761300,8380,8380,8380,8380,0
20240325,151300,141761300,8380,8380,8380,8380,0
20240325,151200,141761300,8380,8430,8430,8380,875
20240325,151100,134416520,8490,8490,8490,8490,0
20240325,151000,134416520,8490,8490,8490,8490,10
20240325,150900,134331620,8490,8490,8490,8490,5
20240325,150800,134289170,8490,8490,8490,8490,0
20240325,150700,134289170,8490,8490,8490,8490,2
20240325,150600,134272190,8490,8490,8490,8490,0
20240325,150500,134272190,8490,8490,8490,8490,1
20240325,150400,134263700,8490,8490,8490,8490,0
20240325,150300,134263700,8490,8490,8490,8490,0
20240325,150200,134263700,8490,8490,8490,8490,0
20240325,150100,134263700,8490,8490,8490,8490,0
20240325,150000,134263700,8490,8480,8490,8480,300
20240325,145900,131717740,8490,8490,8490,8490,0
20240325,145800,131717740,8490,8490,8490,8490,0
20240325,145700,131717740,8490,8490,8490,8490,0
20240325,145600,131717740,8490,8490,8490,8490,0
20240325,145500,131717740,8490,8490,8490,8490,0
20240325,145400,131717740,8490,8490,8490,8490,0
20240325,145300,131717740,8490,8490,8490,8490,0
20240325,145200,131717740,8490,8490,8490,8490,0
20240325,145100,131717740,8490,8490,8490,8490,0
20240325,145000,131717740,8490,8490,8490,8490,0
20240325,144900,131717740,8490,8490,8490,8490,0
20240325,144800,131717740,8490,8490,8490,8490,1
20240325,144700,131709250,8400,8400,8400,8400,0
20240325,144600,131709250,8400,8400,8400,8400,0
20240325,144500,131709250,8400,8400,8400,8400,0
20240325,144400,131709250,8400,8430,8430,8400,286
20240325,144300,129306220,8440,8440,8440,8440,0
20240325,144200,129306220,8440,8440,8440,8440,0
20240325,144100,129306220,8440,8440,8440,8440,0
20240325,144000,129306220,8440,8440,8440,8440,0
20240325,143900,129306220,8440,8440,8440,8440,0
20240325,143800,129306220,8440,8440,8440,8440,0
20240325,143700,129306220,8440,8440,8440,8440,0
20240325,143600,129306220,8440,8440,8440,8440,0
20240325,143500,129306220,8440,8440,8440,8440,0
20240325,143400,129306220,8440,8440,8440,8440,30
20240325,143300,129053020,8440,8440,8440,8440,0
20240325,143200,129053020,8440,8440,8440,8440,0
20240325,143100,129053020,8440,8440,8440,8440,0
20240325,143000,129053020,8440,8440,8440,8440,2
20240325,142900,129036140,8450,8450,8450,8450,0
20240325,142800,129036140,8450,8450,8450,8450,0
20240325,142700,129036140,8450,8450,8450,8450,0
20240325,142600,129036140,8450,8450,8450,8450,0
20240325,142500,129036140,8450,8450,8450,8450,0
20240325,142400,129036140,8450,8450,8450,8450,0
20240325,142300,129036140,8450,8450,8450,8450,10
20240325,142200,128951640,8490,8490,8490,8490,0
20240325,142100,128951640,8490,8490,8490,8490,0
20240325,142000,128951640,8490,8490,8490,8490,1
20240325,141900,128943150,8460,8480,8490,8460,90
20240325,141800,128180350,8460,8470,8470,8460,55
20240325,141700,127715000,8490,8490,8490,8490,0
20240325,141600,127715000,8490,8490,8490,8490,0
20240325,141500,127715000,8490,8490,8490,8490,0
20240325,141400,127715000,8490,8490,8490,8490,1
20240325,141300,127706510,8390,8390,8390,8390,0
20240325,141200,127706510,8390,8390,8390,8390,0
20240325,141100,127706510,8390,8390,8390,8390,0
20240325,141000,127706510,8390,8390,8390,8390,0
20240325,140900,127706510,8390,8390,8390,8390,0
20240325,140800,127706510,8390,8390,8390,8390,0
20240325,140700,127706510,8390,8410,8410,8390,305
20240325,140600,125143580,8450,8450,8450,8450,0
20240325,140500,125143580,8450,8450,8450,8450,10
20240325,140400,125059080,8420,8420,8420,8420,0
20240325,140300,125059080,8420,8420,8420,8420,2
20240325,140200,125042240,8420,8420,8420,8420,0
20240325,140100,125042240,8420,8420,8420,8420,0
20240325,140000,125042240,8420,8420,8420,8420,0
20240325,135900,125042240,8420,8420,8420,8420,0
20240325,135800,125042240,8420,8420,8420,8420,140
20240325,135700,123863440,8420,8420,8420,8420,0
20240325,135600,123863440,8420,8420,8420,8420,0
20240325,135500,123863440,8420,8420,8420,8420,0
20240325,135400,123863440,8420,8420,8420,8420,0
20240325,135300,123863440,8420,8420,8420,8420,0
20240325,135200,123863440,8420,8420,8420,8420,0
20240325,135100,123863440,8420,8420,8420,8420,0
20240325,135000,123863440,8420,8420,8420,8420,0
20240325,134900,123863440,8420,8420,8420,8420,0
20240325,134800,123863440,8420,8420,8420,8420,0
20240325,134700,123863440,8420,8420,8420,8420,0
20240325,134600,123863440,8420,8420,8420,8420,0
20240325,134500,123863440,8420,8420,8420,8420,0
20240325,134400,123863440,8420,8420,8420,8420,0
20240325,134300,123863440,8420,8430,8430,8420,1159
20240325,134200,114103970,8440,8440,8440,8440,41
20240325,134100,113757930,8440,8440,8440,8440,0
20240325,134000,113757930,8440,8490,8490,8440,100
20240325,133900,112913880,8500,8500,8500,8500,0
20240325,133800,112913880,8500,8500,8500,8500,0
20240325,133700,112913880,8500,8500,8500,8500,0
20240325,133600,112913880,8500,8500,8500,8500,1
20240325,133500,112905380,8430,8430,8430,8430,0
20240325,133400,112905380,8430,8430,8430,8430,0
20240325,133300,112905380,8430,8440,8440,8430,100
20240325,133200,112062180,8500,8500,8500,8500,0
20240325,133100,112062180,8500,8500,8500,8500,0
20240325,133000,112062180,8500,8490,8500,8490,30
20240325,132900,111807380,8490,8490,8490,8490,0
20240325,132800,111807380,8490,8490,8490,8490,0
20240325,132700,111807380,8490,8490,8490,8490,0
20240325,132600,111807380,8490,8490,8490,8490,1
20240325,132500,111798890,8430,8430,8430,8430,0
20240325,132400,111798890,8430,8430,8430,8430,0
20240325,132300,111798890,8430,8430,8430,8430,0
20240325,132200,111798890,8430,8430,8430,8430,0
20240325,132100,111798890,8430,8430,8430,8430,0
20240325,132000,111798890,8430,8430,8430,8430,0
20240325,131900,111798890,8430,8430,8430,8430,0
20240325,131800,111798890,8430,8430,8430,8430,0
20240325,131700,111798890,8430,8430,8430,8430,78
20240325,131600,111141350,8490,8490,8490,8490,10
20240325,131500,111056450,8490,8490,8490,8490,0
20240325,131400,111056450,8490,8490,8490,8490,0
20240325,131300,111056450,8490,8490,8490,8490,0
20240325,131200,111056450,8490,8490,8490,8490,0
20240325,131100,111056450,8490,8490,8490,8490,0
20240325,131000,111056450,8490,8490,8490,8440,105
20240325,130900,110169920,8490,8490,8490,8490,0
20240325,130800,110169920,8490,8490,8490,8490,10
20240325,130700,110085020,8490,8490,8490,8490,0
20240325,130600,110085020,8490,8490,8490,8490,0
20240325,130500,110085020,8490,8490,8490,8490,0
20240325,130400,110085020,8490,8490,8490,8490,0
20240325,130300,110085020,8490,8490,8490,8490,0
20240325,130200,110085020,8490,8490,8490,8490,60
20240325,130100,109575620,8500,8500,8500,8500,0
20240325,130000,109575620,8500,8500,8500,8500,0
20240325,125900,109575620,8500,8490,8500,8490,10
20240325,125800,109490640,8450,8450,8450,8450,0
20240325,125700,109490640,8450,8450,8450,8450,10
20240325,125600,109406140,8450,8450,8450,8450,0
20240325,125500,109406140,8450,8490,8490,8450,400
20240325,125400,106024840,8500,8500,8500,8500,0
20240325,125300,106024840,8500,8500,8500,8490,80
20240325,125200,105344940,8460,8460,8460,8460,0
20240325,125100,105344940,8460,8460,8460,8460,0
20240325,125000,105344940,8460,8460,8460,8460,0
20240325,124900,105344940,8460,8460,8460,8460,0
20240325,124800,105344940,8460,8460,8460,8460,10
20240325,124700,105260340,8460,8460,8460,8460,2
20240325,124600,105243420,8470,8470,8470,8470,0
20240325,124500,105243420,8470,8490,8490,8470,68
20240325,124400,104666860,8500,8500,8500,8500,0
20240325,124300,104666860,8500,8500,8500,8500,0
20240325,124200,104666860,8500,8500,8500,8500,6
20240325,124100,104615860,8500,8500,8500,8500,10
20240325,124000,104530860,8500,8500,8500,8500,0
20240325,123900,104530860,8500,8500,8500,8500,50
20240325,123800,104105860,8500,8500,8500,8500,400
20240325,123700,100705860,8500,8500,8500,8500,0
20240325,123600,100705860,8500,8500,8500,8500,30
20240325,123500,100450860,8500,8500,8500,8500,100
20240325,123400,99600860,8500,8500,8500,8500,0
20240325,123300,99600860,8500,8500,8500,8500,100
20240325,123200,98750860,8510,8470,8510,8470,106
20240325,123100,97851020,8460,8460,8460,8460,0
20240325,123000,97851020,8460,8460,8460,8460,0
20240325,122900,97851020,8460,8470,8470,8460,58
20240325,122800,97360260,8450,8450,8450,8450,0
20240325,122700,97360260,8450,8450,8450,8450,0
20240325,122600,97360260,8450,8450,8450,8450,0
20240325,122500,97360260,8450,8450,8450,8450,0
20240325,122400,97360260,8450,8450,8450,8450,0
20240325,122300,97360260,8450,8450,8450,8450,0
20240325,122200,97360260,8450,8450,8450,8450,0
20240325,122100,97360260,8450,8450,8450,8450,0
20240325,122000,97360260,8450,8450,8450,8450,0
20240325,121900,97360260,8450,8450,8450,8450,0
20240325,121800,97360260,8450,8450,8450,8450,0
20240325,121700,97360260,8450,8450,8450,8450,0
20240325,121600,97360260,8450,8450,8450,8450,0
20240325,121500,97360260,8450,8450,8450,8450,0
20240325,121400,97360260,8450,8450,8450,8450,0
20240325,121300,97360260,8450,8450,8450,8450,0
20240325,121200,97360260,8450,8450,8450,8450,0
20240325,121100,97360260,8450,8450,8450,8450,0
20240325,121000,97360260,8450,8450,8450,8450,0
20240325,120900,97360260,8450,8450,8450,8450,0
20240325,120800,97360260,8450,8450,8450,8450,0
20240325,120700,97360260,8450,8450,8450,8450,0
20240325,120600,97360260,8450,8450,8450,8450,0
20240325,120500,97360260,8450,8450,8450,8450,0
20240325,120400,97360260,8450,8450,8450,8450,0
20240325,120300,97360260,8450,8450,8450,8450,0
20240325,120200,97360260,8450,8450,8450,8450,1
20240325,120100,97351810,8450,8450,8450,8450,2
20240325,120000,97334910,8500,8500,8500,8500,0
20240325,115900,97334910,8500,8500,8500,8500,0
20240325,115800,97334910,8500,8500,8500,8500,0
20240325,115700,97334910,8500,8500,8500,8500,0
20240325,115600,97334910,8500,8500,8500,8500,0
20240325,115500,97334910,8500,8500,8500,8500,0
20240325,115400,97334910,8500,8500,8500,8500,1
20240325,115300,97326410,8500,8500,8500,8500,0
20240325,115200,97326410,8500,8500,8500,8500,0
20240325,115100,97326410,8500,8500,8500,8500,0
20240325,115000,97326410,8500,8500,8500,8500,0
20240325,114900,97326410,8500,8500,8500,8500,0
20240325,114800,97326410,8500,8500,8500,8500,0
20240325,114700,97326410,8500,8500,8500,8500,0
20240325,114600,97326410,8500,8500,8500,8500,0
20240325,114500,97326410,8500,8500,8500,8500,0
20240325,114400,97326410,8500,8500,8500,8500,2
20240325,114300,97309410,8500,8510,8510,8500,192
20240325,114200,95675770,8510,8510,8510,8510,0
20240325,114100,95675770,8510,8510,8510,8510,0
20240325,114000,95675770,8510,8510,8510,8510,30
20240325,113900,95420470,8520,8520,8520,8520,90
20240325,113800,94653670,8520,8520,8520,8520,0
20240325,113700,94653670,8520,8520,8520,8520,0
20240325,113600,94653670,8520,8510,8520,8510,60
20240325,113500,94142770,8500,8500,8500,8500,0
20240325,113400,94142770,8500,8500,8500,8500,0
20240325,113300,94142770,8500,8500,8500,8500,0
20240325,113200,94142770,8500,8500,8500,8500,0
20240325,113100,94142770,8500,8500,8500,8500,0
20240325,113000,94142770,8500,8500,8500,8500,0
20240325,112900,94142770,8500,8500,8500,8500,0
20240325,112800,94142770,8500,8500,8500,8500,0
20240325,112700,94142770,8500,8500,8500,8500,0
20240325,112600,94142770,8500,8500,8500,8500,0
20240325,112500,94142770,8500,8500,8500,8500,0
20240325,112400,94142770,8500,8500,8500,8500,0
20240325,112300,94142770,8500,8500,8500,8500,0
20240325,112200,94142770,8500,8500,8500,8500,0
20240325,112100,94142770,8500,8500,8500,8500,0
20240325,112000,94142770,8500,8500,8500,8500,1402
20240325,111900,82225770,8500,8500,8500,8500,0
20240325,111800,82225770,8500,8500,8500,8500,0
20240325,111700,82225770,8500,8500,8500,8500,0
20240325,111600,82225770,8500,8500,8500,8500,0
20240325,111500,82225770,8500,8500,8500,8500,20
20240325,111400,82055770,8500,8500,8500,8500,14
20240325,111300,81936770,8500,8500,8500,8500,0
20240325,111200,81936770,8500,8500,8500,8500,540
20240325,111100,77346770,8500,8500,8500,8500,97
20240325,111000,76522270,8500,8500,8500,8500,0
20240325,110900,76522270,8500,8500,8500,8500,549
20240325,110800,71855770,8500,8500,8500,8500,0
20240325,110700,71855770,8500,8500,8500,8500,476
20240325,110600,67809770,8520,8520,8520,8520,0
20240325,110500,67809770,8520,8520,8520,8520,0
20240325,110400,67809770,8520,8520,8520,8520,0
20240325,110300,67809770,8520,8400,8520,8400,1381
20240325,110200,56094540,8380,8390,8390,8380,500
20240325,110100,51903830,8400,8400,8400,8400,64
20240325,110000,51366230,8400,8400,8400,8400,40
20240325,105900,51030230,8400,8400,8400,8400,110
20240325,105800,50106230,8410,8410,8410,8410,100
20240325,105700,49265230,8410,8410,8410,8410,255
20240325,105600,47120680,8420,8430,8430,8420,20
20240325,105500,46952220,8450,8450,8450,8450,1
20240325,105400,46943770,8450,8450,8450,8450,0
20240325,105300,46943770,8450,8450,8450,8450,0
20240325,105200,46943770,8450,8450,8450,8450,0
20240325,105100,46943770,8450,8450,8450,8450,0
20240325,105000,46943770,8450,8450,8450,8450,0
20240325,104900,46943770,8450,8450,8450,8450,10
20240325,104800,46859270,8480,8480,8480,8480,0
20240325,104700,46859270,8480,8480,8480,8480,0
20240325,104600,46859270,8480,8480,8480,8480,0
20240325,104500,46859270,8480,8480,8480,8480,0
20240325,104400,46859270,8480,8480,8480,8480,0
20240325,104300,46859270,8480,8480,8480,8480,0
20240325,104200,46859270,8480,8480,8480,8480,0
20240325,104100,46859270,8480,8480,8480,8480,0
20240325,104000,46859270,8480,8480,8480,8480,0
20240325,103900,46859270,8480,8480,8480,8480,0
20240325,103800,46859270,8480,8480,8480,8480,0
20240325,103700,46859270,8480,8480,8480,8480,0
20240325,103600,46859270,8480,8480,8480,8480,500
20240325,103500,42619270,8480,8480,8480,8480,0
20240325,103400,42619270,8480,8480,8480,8480,0
20240325,103300,42619270,8480,8480,8480,8480,0
20240325,103200,42619270,8480,8480,8480,8480,0
20240325,103100,42619270,8480,8480,8480,8480,0
20240325,103000,42619270,8480,8480,8480,8480,0
20240325,102900,42619270,8480,8480,8480,8480,0
20240325,102800,42619270,8480,8480,8480,8480,0
20240325,102700,42619270,8480,8480,8480,8480,0
20240325,102600,42619270,8480,8480,8480,8480,0
20240325,102500,42619270,8480,8480,8480,8480,0
20240325,102400,42619270,8480,8480,8480,8480,0
20240325,102300,42619270,8480,8470,8490,8410,61
20240325,102200,42101990,8470,8470,8470,8470,5
20240325,102100,42059640,8400,8400,8400,8400,0
20240325,102000,42059640,8400,8400,8400,8400,0
20240325,101900,42059640,8400,8400,8400,8400,0
20240325,101800,42059640,8400,8400,8400,8400,34
20240325,101700,41774040,8410,8410,8410,8410,17
20240325,101600,41631070,8400,8410,8410,8400,500
20240325,101500,37426990,8410,8420,8420,8410,9
20240325,101400,37351280,8370,8370,8370,8370,0
20240325,101300,37351280,8370,8370,8370,8370,0
20240325,101200,37351280,8370,8440,8440,8370,1000
20240325,101100,28937320,8440,8440,8440,8440,23
20240325,101000,28743200,8500,8500,8500,8500,0
20240325,100900,28743200,8500,8500,8500,8500,5
20240325,100800,28700700,8500,8500,8500,8500,0
20240325,100700,28700700,8500,8500,8500,8500,4
20240325,100600,28666700,8420,8490,8490,8420,368
20240325,100500,25557990,8460,8460,8460,8460,8
20240325,100400,25490310,8470,8470,8470,8470,5
20240325,100300,25447960,8470,8480,8480,8470,495
20240325,100200,21251830,8520,8520,8520,8520,3
20240325,100100,21226270,8520,8520,8520,8520,1
20240325,100000,21217750,8490,8490,8490,8490,0
20240325,095900,21217750,8490,8490,8490,8490,123
20240325,095800,20173480,8480,8480,8480,8480,0
20240325,095700,20173480,8480,8480,8480,8480,0
20240325,095600,20173480,8480,8480,8480,8480,0
20240325,095500,20173480,8480,8480,8480,8480,0
20240325,095400,20173480,8480,8480,8480,8480,0
20240325,095300,20173480,8480,8480,8480,8480,0
20240325,095200,20173480,8480,8480,8480,8480,41
20240325,095100,19825800,8500,8500,8500,8500,0
20240325,095000,19825800,8500,8500,8500,8480,207
20240325,094900,18069770,8500,8500,8500,8500,50
20240325,094800,17644770,8500,8510,8510,8500,528
20240325,094700,13156580,8590,8590,8590,8590,0
20240325,094600,13156580,8590,8590,8590,8590,0
20240325,094500,13156580,8590,8590,8590,8590,0
20240325,094400,13156580,8590,8590,8590,8590,0
20240325,094300,13156580,8590,8590,8590,8590,0
20240325,094200,13156580,8590,8590,8590,8590,0
20240325,094100,13156580,8590,8590,8590,8590,0
20240325,094000,13156580,8590,8590,8590,8590,20
20240325,093900,12984780,8500,8500,8500,8500,0
20240325,093800,12984780,8500,8510,8510,8500,28
20240325,093700,12746600,8500,8500,8500,8500,54
20240325,093600,12287600,8500,8500,8500,8500,0
20240325,093500,12287600,8500,8500,8500,8500,0
20240325,093400,12287600,8500,8500,8500,8500,68
20240325,093300,11709600,8500,8500,8500,8500,160
20240325,093200,10349600,8500,8500,8500,8500,0
20240325,093100,10349600,8500,8500,8500,8500,3
20240325,093000,10324100,8500,8510,8510,8500,48
20240325,092900,9916010,8500,8500,8500,8500,0
20240325,092800,9916010,8500,8500,8500,8500,0
20240325,092700,9916010,8500,8490,8500,8480,113
20240325,092600,8956260,8500,8510,8520,8500,390
20240325,092500,5639300,8520,8560,8560,8520,362
20240325,092400,2546270,8550,8550,8550,8550,0
20240325,092300,2546270,8550,8550,8550,8550,0
20240325,092200,2546270,8550,8550,8550,8550,0
20240325,092100,2546270,8550,8550,8550,8550,0
20240325,092000,2546270,8550,8560,8560,8550,108
20240325,091900,1622860,8580,8580,8580,8570,27
20240325,091800,1391360,8590,8590,8590,8590,0
20240325,091700,1391360,8590,8590,8590,8590,0
20240325,091600,1391360,8590,8590,8590,8590,0
20240325,091500,1391360,8590,8590,8590,8590,2
20240325,091400,1374180,8590,8590,8590,8590,0
20240325,091300,1374180,8590,8590,8590,8590,0
20240325,091200,1374180,8590,8590,8590,8590,1
20240325,091100,1365590,8590,8590,8590,8590,0
20240325,091000,1365590,8590,8590,8590,8590,0
20240325,090900,1365590,8590,8600,8600,8590,2
20240325,090800,1348400,8600,8600,8600,8600,0
20240325,090700,1348400,8600,8600,8600,8600,0
20240325,090600,1348400,8600,8600,8600,8600,20
20240325,090500,1176400,8650,8650,8650,8650,0
20240325,090400,1176400,8650,8650,8650,8650,0
20240325,090300,1176400,8650,8650,8650,8650,98
20240325,090200,328700,8650,8650,8650,8650,0
20240325,090100,328700,8650,8650,8650,8650,0
20240325,090000,328700,8650,8650,8650,8650,38