KissMeData/042000/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192400,4675742370,19980,19980,19980,19980,5999
20240312,192300,4675742370,19980,19980,19980,19980,0
20240312,192200,4675742370,19980,19980,19980,19980,0
20240312,192100,4675742370,19980,19980,19980,19980,0
20240312,192000,4675742370,19980,19980,19980,19980,0
20240312,191900,4675742370,19980,19980,19980,19980,0
20240312,191800,4675742370,19980,19980,19980,19980,0
20240312,191700,4675742370,19980,19980,19980,19980,0
20240312,191600,4675742370,19980,19980,19980,19980,0
20240312,191500,4675742370,19980,19980,19980,19980,0
20240312,191400,4675742370,19980,19980,19980,19980,0
20240312,191300,4675742370,19980,19980,19980,19980,0
20240312,191200,4675742370,19980,19980,19980,19980,0
20240312,191100,4675742370,19980,19980,19980,19980,0
20240312,191000,4675742370,19980,19980,19980,19980,0
20240312,190900,4675742370,19980,19980,19980,19980,0
20240312,190800,4675742370,19980,19980,19980,19980,0
20240312,190700,4675742370,19980,19980,19980,19980,0
20240312,190600,4675742370,19980,19980,19980,19980,0
20240312,190500,4675742370,19980,19980,19980,19980,0
20240312,190400,4675742370,19980,19980,19980,19980,0
20240312,190300,4675742370,19980,19980,19980,19980,0
20240312,190200,4675742370,19980,19980,19980,19980,0
20240312,190100,4675742370,19980,19980,19980,19980,0
20240312,190000,4675742370,19980,19980,19980,19980,0
20240312,185900,4675742370,19980,19980,19980,19980,0
20240312,185800,4675742370,19980,19980,19980,19980,0
20240312,185700,4675742370,19980,19980,19980,19980,0
20240312,185600,4675742370,19980,19980,19980,19980,0
20240312,185500,4675742370,19980,19980,19980,19980,0
20240312,185400,4675742370,19980,19980,19980,19980,5999
20240312,185300,4675742370,19980,19980,19980,19980,0
20240312,185200,4675742370,19980,19980,19980,19980,0
20240312,185100,4675742370,19980,19980,19980,19980,0
20240312,185000,4675742370,19980,19980,19980,19980,0
20240312,184900,4675742370,19980,19980,19980,19980,0
20240312,184800,4675742370,19980,19980,19980,19980,0
20240312,184700,4675742370,19980,19980,19980,19980,0
20240312,184600,4675742370,19980,19980,19980,19980,0
20240312,184500,4675742370,19980,19980,19980,19980,0
20240312,184400,4675742370,19980,19980,19980,19980,0
20240312,184300,4675742370,19980,19980,19980,19980,0
20240312,184200,4675742370,19980,19980,19980,19980,0
20240312,184100,4675742370,19980,19980,19980,19980,0
20240312,184000,4675742370,19980,19980,19980,19980,0
20240312,183900,4675742370,19980,19980,19980,19980,0
20240312,183800,4675742370,19980,19980,19980,19980,0
20240312,183700,4675742370,19980,19980,19980,19980,0
20240312,183600,4675742370,19980,19980,19980,19980,0
20240312,183500,4675742370,19980,19980,19980,19980,0
20240312,183400,4675742370,19980,19980,19980,19980,0
20240312,183300,4675742370,19980,19980,19980,19980,0
20240312,183200,4675742370,19980,19980,19980,19980,0
20240312,183100,4675742370,19980,19980,19980,19980,0
20240312,183000,4675742370,19980,19980,19980,19980,0
20240312,182900,4675742370,19980,19980,19980,19980,0
20240312,182800,4675742370,19980,19980,19980,19980,0
20240312,182700,4675742370,19980,19980,19980,19980,0
20240312,182600,4675742370,19980,19980,19980,19980,0
20240312,182500,4675742370,19980,19980,19980,19980,0
20240312,182400,4675742370,19980,19980,19980,19980,5999
20240312,182300,4675742370,19980,19980,19980,19980,0
20240312,182200,4675742370,19980,19980,19980,19980,0
20240312,182100,4675742370,19980,19980,19980,19980,0
20240312,182000,4675742370,19980,19980,19980,19980,0
20240312,181900,4675742370,19980,19980,19980,19980,0
20240312,181800,4675742370,19980,19980,19980,19980,0
20240312,181700,4675742370,19980,19980,19980,19980,0
20240312,181600,4675742370,19980,19980,19980,19980,0
20240312,181500,4675742370,19980,19980,19980,19980,0
20240312,181400,4675742370,19980,19980,19980,19980,0
20240312,181300,4675742370,19980,19980,19980,19980,0
20240312,181200,4675742370,19980,19980,19980,19980,0
20240312,181100,4675742370,19980,19980,19980,19980,0
20240312,181000,4675742370,19980,19980,19980,19980,0
20240312,180900,4675742370,19980,19980,19980,19980,0
20240312,180800,4675742370,19980,19980,19980,19980,0
20240312,180700,4675742370,19980,19980,19980,19980,0
20240312,180600,4675742370,19980,19980,19980,19980,0
20240312,180500,4675742370,19980,19980,19980,19980,0
20240312,180400,4675742370,19980,19980,19980,19980,0
20240312,180300,4675742370,19980,19980,19980,19980,0
20240312,180200,4675742370,19980,19980,19980,19980,0
20240312,180100,4675742370,19980,19980,19980,19980,0
20240312,180000,4675742370,19980,19980,19980,19980,0
20240312,175900,4675742370,19980,19980,19980,19980,0
20240312,175800,4675742370,19980,19980,19980,19980,0
20240312,175700,4675742370,19980,19980,19980,19980,0
20240312,175600,4675742370,19980,19980,19980,19980,0
20240312,175500,4675742370,19980,19980,19980,19980,0
20240312,175400,4675742370,19980,19980,19980,19980,5999
20240312,175300,4675742370,19980,19980,19980,19980,0
20240312,175200,4675742370,19980,19980,19980,19980,0
20240312,175100,4675742370,19980,19980,19980,19980,0
20240312,175000,4675742370,19980,19980,19980,19980,0
20240312,174900,4675742370,19980,19980,19980,19980,0
20240312,174800,4675742370,19980,19980,19980,19980,0
20240312,174700,4675742370,19980,19980,19980,19980,0
20240312,174600,4675742370,19980,19980,19980,19980,0
20240312,174500,4675742370,19980,19980,19980,19980,0
20240312,174400,4675742370,19980,19980,19980,19980,0
20240312,174300,4675742370,19980,19980,19980,19980,0
20240312,174200,4675742370,19980,19980,19980,19980,0
20240312,174100,4675742370,19980,19980,19980,19980,0
20240312,174000,4675742370,19980,19980,19980,19980,0
20240312,173900,4675742370,19980,19980,19980,19980,0
20240312,173800,4675742370,19980,19980,19980,19980,0
20240312,173700,4675742370,19980,19980,19980,19980,0
20240312,173600,4675742370,19980,19980,19980,19980,0
20240312,173500,4675742370,19980,19980,19980,19980,0
20240312,173400,4675742370,19980,19980,19980,19980,0
20240312,173300,4675742370,19980,19980,19980,19980,0
20240312,173200,4675742370,19980,19980,19980,19980,0
20240312,173100,4675742370,19980,19980,19980,19980,0
20240312,173000,4675742370,19980,19980,19980,19980,0
20240312,172900,4675742370,19980,19980,19980,19980,0
20240312,172800,4675742370,19980,19980,19980,19980,0
20240312,172700,4675742370,19980,19980,19980,19980,0
20240312,172600,4675742370,19980,19980,19980,19980,0
20240312,172500,4675742370,19980,19980,19980,19980,0
20240312,172400,4675742370,19980,19980,19980,19980,5999
20240312,172300,4675742370,19980,19980,19980,19980,0
20240312,172200,4675742370,19980,19980,19980,19980,0
20240312,172100,4675742370,19980,19980,19980,19980,0
20240312,172000,4675742370,19980,19980,19980,19980,0
20240312,171900,4675742370,19980,19980,19980,19980,0
20240312,171800,4675742370,19980,19980,19980,19980,0
20240312,171700,4675742370,19980,19980,19980,19980,0
20240312,171600,4675742370,19980,19980,19980,19980,0
20240312,171500,4675742370,19980,19980,19980,19980,0
20240312,171400,4675742370,19980,19980,19980,19980,0
20240312,171300,4675742370,19980,19980,19980,19980,0
20240312,171200,4675742370,19980,19980,19980,19980,0
20240312,171100,4675742370,19980,19980,19980,19980,0
20240312,171000,4675742370,19980,19980,19980,19980,0
20240312,170900,4675742370,19980,19980,19980,19980,0
20240312,170800,4675742370,19980,19980,19980,19980,0
20240312,170700,4675742370,19980,19980,19980,19980,0
20240312,170600,4675742370,19980,19980,19980,19980,0
20240312,170500,4675742370,19980,19980,19980,19980,0
20240312,170400,4675742370,19980,19980,19980,19980,0
20240312,170300,4675742370,19980,19980,19980,19980,0
20240312,170200,4675742370,19980,19980,19980,19980,0
20240312,170100,4675742370,19980,19980,19980,19980,0
20240312,170000,4675742370,19980,19980,19980,19980,0
20240312,165900,4675742370,19980,19980,19980,19980,0
20240312,165800,4675742370,19980,19980,19980,19980,0
20240312,165700,4675742370,19980,19980,19980,19980,0
20240312,165600,4675742370,19980,19980,19980,19980,0
20240312,165500,4675742370,19980,19980,19980,19980,0
20240312,165400,4675742370,19980,19980,19980,19980,5999
20240312,165300,4675742370,19980,19980,19980,19980,0
20240312,165200,4675742370,19980,19980,19980,19980,0
20240312,165100,4675742370,19980,19980,19980,19980,0
20240312,165000,4675742370,19980,19980,19980,19980,0
20240312,164900,4675742370,19980,19980,19980,19980,0
20240312,164800,4675742370,19980,19980,19980,19980,0
20240312,164700,4675742370,19980,19980,19980,19980,0
20240312,164600,4675742370,19980,19980,19980,19980,0
20240312,164500,4675742370,19980,19980,19980,19980,0
20240312,164400,4675742370,19980,19980,19980,19980,0
20240312,164300,4675742370,19980,19980,19980,19980,0
20240312,164200,4675742370,19980,19980,19980,19980,0
20240312,164100,4675742370,19980,19980,19980,19980,0
20240312,164000,4675742370,19980,19980,19980,19980,0
20240312,163900,4675742370,19980,19980,19980,19980,0
20240312,163800,4675742370,19980,19980,19980,19980,0
20240312,163700,4675742370,19980,19980,19980,19980,0
20240312,163600,4675742370,19980,19980,19980,19980,0
20240312,163500,4675742370,19980,19980,19980,19980,0
20240312,163400,4675742370,19980,19980,19980,19980,0
20240312,163300,4675742370,19980,19980,19980,19980,0
20240312,163200,4675742370,19980,19980,19980,19980,0
20240312,163100,4675742370,19980,19980,19980,19980,0
20240312,163000,4675742370,19980,19980,19980,19980,0
20240312,162900,4675742370,19980,19980,19980,19980,0
20240312,162800,4675742370,19980,19980,19980,19980,0
20240312,162700,4675742370,19980,19980,19980,19980,0
20240312,162600,4675742370,19980,19980,19980,19980,0
20240312,162500,4675742370,19980,19980,19980,19980,0
20240312,162400,4675742370,19980,19980,19980,19980,5999
20240312,162300,4675742370,19980,19980,19980,19980,0
20240312,162200,4675742370,19980,19980,19980,19980,0
20240312,162100,4675742370,19980,19980,19980,19980,0
20240312,162000,4675742370,19980,19980,19980,19980,0
20240312,161900,4675742370,19980,19980,19980,19980,0
20240312,161800,4675742370,19980,19980,19980,19980,0
20240312,161700,4675742370,19980,19980,19980,19980,0
20240312,161600,4675742370,19980,19980,19980,19980,0
20240312,161500,4675742370,19980,19980,19980,19980,0
20240312,161400,4675742370,19980,19980,19980,19980,0
20240312,161300,4675742370,19980,19980,19980,19980,0
20240312,161200,4675742370,19980,19980,19980,19980,0
20240312,161100,4675742370,19980,19980,19980,19980,0
20240312,161000,4675742370,19980,19980,19980,19980,0
20240312,160900,4675742370,19980,19980,19980,19980,0
20240312,160800,4675742370,19980,19980,19980,19980,0
20240312,160700,4675742370,19980,19980,19980,19980,0
20240312,160600,4675742370,19980,19980,19980,19980,0
20240312,160500,4675742370,19980,19980,19980,19980,0
20240312,160400,4675742370,19980,19980,19980,19980,0
20240312,160300,4675742370,19980,19980,19980,19980,0
20240312,160200,4675742370,19980,19980,19980,19980,0
20240312,160100,4675742370,19980,19980,19980,19980,0
20240312,160000,4675742370,19980,19980,19980,19980,0
20240312,155900,4675742370,19980,19980,19980,19980,0
20240312,155800,4675742370,19980,19980,19980,19980,0
20240312,155700,4675742370,19980,19980,19980,19980,0
20240312,155600,4675742370,19980,19980,19980,19980,0
20240312,155500,4675742370,19980,19980,19980,19980,0
20240312,155400,4675742370,19980,19980,19980,19980,5999
20240312,155300,4675742370,19980,19980,19980,19980,0
20240312,155200,4675742370,19980,19980,19980,19980,0
20240312,155100,4675742370,19980,19980,19980,19980,0
20240312,155000,4675742370,19980,19980,19980,19980,0
20240312,154900,4675742370,19980,19980,19980,19980,0
20240312,154800,4675742370,19980,19980,19980,19980,0
20240312,154700,4675742370,19980,19980,19980,19980,0
20240312,154600,4675742370,19980,19980,19980,19980,0
20240312,154500,4675742370,19980,19980,19980,19980,0
20240312,154400,4675742370,19980,19980,19980,19980,0
20240312,154300,4675742370,19980,19980,19980,19980,0
20240312,154200,4675742370,19980,19980,19980,19980,0
20240312,154100,4675742370,19980,19980,19980,19980,0
20240312,154000,4675742370,19980,19980,19980,19980,0
20240312,153900,4675742370,19980,19980,19980,19980,0
20240312,153800,4675742370,19980,19980,19980,19980,0
20240312,153700,4675742370,19980,19980,19980,19980,0
20240312,153600,4675742370,19980,19980,19980,19980,0
20240312,153500,4675742370,19980,19980,19980,19980,0
20240312,153400,4675742370,19980,19980,19980,19980,0
20240312,153300,4675742370,19980,19980,19980,19980,0
20240312,153200,4675742370,19980,19980,19980,19980,0
20240312,153100,4675742370,19980,19980,19980,19980,0
20240312,153000,4675742370,19980,19980,19980,19980,5999
20240312,152900,4555882350,20050,20050,20050,20050,0
20240312,152800,4555882350,20050,20050,20050,20050,0
20240312,152700,4555882350,20050,20050,20050,20050,0
20240312,152600,4555882350,20050,20050,20050,20050,0
20240312,152500,4555882350,20050,20050,20050,20050,0
20240312,152400,4555882350,20050,20050,20050,20050,0
20240312,152300,4555882350,20050,20050,20050,20050,0
20240312,152200,4555882350,20050,20050,20050,20050,0
20240312,152100,4555882350,20050,20050,20050,20050,0
20240312,152000,4555882350,20050,20050,20050,20050,0
20240312,151900,4555882350,20050,19990,20050,19990,402
20240312,151800,4547842320,19990,19990,20050,19990,1093
20240312,151700,4525989620,19990,20050,20050,19990,675
20240312,151600,4512492010,20050,20050,20050,20000,189
20240312,151500,4508703210,20050,20000,20050,20000,47
20240312,151400,4507763060,20050,20050,20050,20050,1
20240312,151300,4507743010,20050,20050,20050,20000,3
20240312,151200,4507682910,20050,20050,20050,20000,267
20240312,151100,4502340860,20050,20050,20050,20000,1097
20240312,151000,4480346110,20000,20050,20050,19990,342
20240312,150900,4473506990,20000,20050,20050,20000,504
20240312,150800,4463426790,20050,20000,20050,20000,333
20240312,150700,4456765790,20000,20050,20050,20000,305
20240312,150600,4450657240,20050,20050,20050,19990,1203
20240312,150500,4426597090,19990,20050,20050,19990,613
20240312,150400,4414341290,20050,20050,20050,20000,1099
20240312,150300,4392360440,20050,20050,20050,20050,57
20240312,150200,4391217590,20050,20050,20050,20000,2013
20240312,150100,4350956940,20000,20050,20050,20000,277
20240312,150000,4345414140,20050,20100,20100,20050,46
20240312,145900,4344491790,20050,20100,20100,20050,176
20240312,145800,4340962940,20100,20100,20100,20050,135
20240312,145700,4338254540,20000,20100,20100,20000,163
20240312,145600,4334984340,20050,20000,20100,20000,441
20240312,145500,4326163740,20100,20050,20150,20000,10103
20240312,145400,4124020190,20150,20100,20150,20050,243
20240312,145300,4119142240,20150,20050,20150,20050,1886
20240312,145200,4081322490,20100,20150,20150,20100,322
20240312,145100,4074849890,20150,20100,20150,20100,353
20240312,145000,4067754390,20150,20150,20150,20100,73
20240312,144900,4066286590,20100,20100,20100,20100,154
20240312,144800,4063191190,20100,20150,20150,20050,40
20240312,144700,4062386690,20100,20150,20150,20100,200
20240312,144600,4058366190,20150,20150,20150,20100,78
20240312,144500,4056798090,20200,20200,20200,20100,4658
20240312,144400,3963081640,20200,20200,20200,20200,28
20240312,144300,3962516040,20150,20150,20150,20150,156
20240312,144200,3959372640,20150,20200,20200,20150,51
20240312,144100,3958343540,20200,20200,20200,20150,36
20240312,144000,3957616840,20200,20200,20200,20150,4
20240312,143900,3957536090,20150,20150,20200,20150,104
20240312,143800,3955440390,20200,20200,20200,20200,1
20240312,143700,3955420190,20200,20200,20200,20150,16
20240312,143600,3955097290,20200,20200,20200,20150,183
20240312,143500,3951403690,20200,20200,20200,20200,3
20240312,143400,3951343090,20200,20200,20200,20200,2
20240312,143300,3951302690,20150,20200,20200,20150,112
20240312,143200,3949045840,20200,20200,20200,20200,4
20240312,143100,3948965040,20150,20200,20200,20150,56
20240312,143000,3947833890,20200,20200,20200,20150,69
20240312,142900,3946443440,20150,20200,20200,20150,103
20240312,142800,3944367890,20200,20200,20200,20200,4
20240312,142700,3944287090,20200,20150,20200,20150,105
20240312,142600,3942170590,20200,20200,20200,20200,32
20240312,142500,3941524190,20250,20250,20250,20250,5
20240312,142400,3941422940,20250,20150,20250,20150,400
20240312,142300,3933359140,20150,20150,20250,20150,575
20240312,142200,3921769940,20250,20250,20250,20250,4
20240312,142100,3921688940,20200,20200,20200,20150,106
20240312,142000,3919550140,20150,20150,20250,20150,1052
20240312,141900,3898352190,20200,20200,20250,20150,689
20240312,141800,3884435690,20250,20200,20250,20200,127
20240312,141700,3881870190,20250,20250,20250,20250,42
20240312,141600,3881019690,20200,20200,20200,20200,168
20240312,141500,3877626090,20200,20200,20200,20200,1104
20240312,141400,3855325290,20250,20250,20250,20250,5
20240312,141300,3855224040,20250,20200,20250,20200,521
20240312,141200,3844698990,20200,20300,20300,20200,214
20240312,141100,3840375290,20300,20200,20300,20200,74
20240312,141000,3838880190,20200,20300,20300,20200,2
20240312,140900,3838839690,20300,20300,20300,20300,2
20240312,140800,3838799090,20200,20200,20200,20200,85
20240312,140700,3837082090,20300,20250,20300,20200,105
20240312,140600,3834956140,20250,20250,20250,20250,3
20240312,140500,3834895390,20200,20250,20250,20200,501
20240312,140400,3824775140,20250,20250,20250,20250,28
20240312,140300,3824208140,20200,20250,20250,20200,100
20240312,140200,3822188090,20250,20250,20250,20250,52
20240312,140100,3821135090,20150,20250,20250,20150,244
20240312,140000,3816216090,20250,20250,20250,20250,51
20240312,135900,3815183340,20250,20200,20250,20150,109
20240312,135800,3812986140,20250,20250,20250,20250,10
20240312,135700,3812783640,20150,20250,20250,20150,102
20240312,135600,3810728240,20250,20150,20250,20150,483
20240312,135500,3800995490,20150,20150,20150,20150,5
20240312,135400,3800894740,20300,20200,20300,20150,1512
20240312,135300,3770396340,20300,20300,20300,20300,6
20240312,135200,3770274540,20300,20300,20300,20300,2
20240312,135100,3770233940,20200,20300,20300,20200,77
20240312,135000,3768678340,20200,20250,20250,20200,79
20240312,134900,3767078640,20250,20150,20300,20150,403
20240312,134800,3758957840,20300,20300,20300,20150,1953
20240312,134700,3719507840,20300,20300,20300,20300,127
20240312,134600,3716929740,20350,20350,20350,20350,2
20240312,134500,3716889040,20350,20350,20350,20350,1
20240312,134400,3716868690,20350,20350,20350,20350,1
20240312,134300,3716848340,20400,20250,20400,20250,75
20240312,134200,3715328690,20400,20400,20400,20400,1
20240312,134100,3715308290,20400,20400,20400,20250,2016
20240312,134000,3674457590,20400,20400,20400,20400,1
20240312,133900,3674437190,20400,20350,20400,20300,332
20240312,133800,3667681090,20350,20350,20350,20350,1
20240312,133700,3667660740,20400,20300,20400,20300,100
20240312,133600,3665629640,20400,20350,20400,20300,552
20240312,133500,3654417340,20400,20400,20400,20400,0
20240312,133400,3654417340,20400,20400,20400,20400,195
20240312,133300,3650439340,20400,20400,20400,20400,8
20240312,133200,3650276140,20300,20400,20400,20300,50
20240312,133100,3649257840,20400,20400,20400,20400,2
20240312,133000,3649217040,20400,20400,20400,20400,8
20240312,132900,3649053840,20400,20400,20400,20400,0
20240312,132800,3649053840,20400,20300,20400,20300,5
20240312,132700,3648952240,20300,20300,20300,20300,78
20240312,132600,3647368840,20400,20400,20400,20400,1049
20240312,132500,3625969240,20400,20400,20400,20400,2
20240312,132400,3625928440,20400,20400,20400,20300,679
20240312,132300,3612137490,20400,20400,20400,20400,3
20240312,132200,3612076290,20350,20350,20350,20350,179
20240312,132100,3608433640,20400,20350,20450,20350,3
20240312,132000,3608372440,20450,20400,20450,20300,204
20240312,131900,3604210790,20300,20300,20300,20300,145
20240312,131800,3601267290,20400,20400,20400,20400,3
20240312,131700,3601206090,20400,20350,20400,20350,2504
20240312,131600,3550124690,20400,20400,20400,20400,6
20240312,131500,3550002290,20400,20400,20400,20400,8
20240312,131400,3549839090,20300,20350,20400,20300,70
20240312,131300,3548417940,20350,20350,20450,20350,822
20240312,131200,3531670040,20400,20400,20400,20400,1
20240312,131100,3531649640,20400,20350,20400,20350,411
20240312,131000,3523285740,20350,20350,20350,20350,8
20240312,130900,3523122940,20300,20300,20300,20300,7
20240312,130800,3522980840,20300,20400,20400,20300,847
20240312,130700,3505751140,20400,20400,20400,20400,26
20240312,130600,3505220740,20350,20350,20350,20350,6
20240312,130500,3505098640,20400,20400,20400,20400,11
20240312,130400,3504874240,20450,20450,20450,20450,0
20240312,130300,3504874240,20450,20450,20450,20300,77
20240312,130200,3503309940,20450,20450,20450,20450,26
20240312,130100,3502778240,20450,20450,20450,20350,212
20240312,130000,3498463840,20450,20450,20450,20300,55
20240312,125900,3497346740,20450,20450,20450,20350,175
20240312,125800,3493785290,20450,20450,20450,20350,161
20240312,125700,3490507240,20400,20450,20450,20400,516
20240312,125600,3479955540,20450,20450,20450,20350,572
20240312,125500,3468275140,20450,20450,20450,20450,297
20240312,125400,3462201490,20450,20450,20450,20450,12
20240312,125300,3461956090,20450,20350,20450,20300,2702
20240312,125200,3406826940,20350,20350,20350,20300,148
20240312,125100,3403815640,20350,20350,20350,20250,9
20240312,125000,3403632890,20350,20350,20350,20350,3
20240312,124900,3403571840,20350,20200,20350,20200,51
20240312,124800,3402541490,20250,20350,20350,20200,753
20240312,124700,3387308090,20350,20350,20350,20350,8
20240312,124600,3387145290,20250,20350,20350,20250,1182
20240312,124500,3363150640,20350,20350,20350,20350,1
20240312,124400,3363130290,20350,20350,20350,20300,197
20240312,124300,3359121390,20400,20400,20400,20350,464
20240312,124200,3349678340,20400,20450,20450,20400,166
20240312,124100,3346291890,20400,20400,20400,20400,120
20240312,124000,3343843890,20400,20450,20450,20400,704
20240312,123900,3329482190,20450,20450,20450,20400,357
20240312,123800,3322198040,20400,20450,20450,20400,19
20240312,123700,3321809940,20450,20450,20450,20450,52
20240312,123600,3320746540,20450,20500,20500,20450,715
20240312,123500,3306115790,20500,20450,20500,20450,103
20240312,123400,3304009290,20500,20500,20500,20500,52
20240312,123300,3302943290,20450,20500,20500,20450,592
20240312,123200,3290835790,20500,20500,20500,20500,224
20240312,123100,3286243790,20450,20450,20500,20450,114
20240312,123000,3283909890,20500,20450,20500,20450,483
20240312,122900,3274028390,20500,20500,20500,20450,733
20240312,122800,3259003890,20500,20500,20500,20500,199
20240312,122700,3254924390,20500,20500,20500,20500,141
20240312,122600,3252033890,20500,20450,20500,20450,159
20240312,122500,3248774440,20500,20450,20500,20450,38
20240312,122400,3247996790,20450,20450,20500,20450,32
20240312,122300,3247341740,20450,20450,20450,20450,5
20240312,122200,3247239490,20450,20550,20550,20450,1060
20240312,122100,3225518240,20550,20550,20600,20550,1218
20240312,122000,3200438240,20600,20550,20600,20550,618
20240312,121900,3187727940,20600,20450,20600,20450,10091
20240312,121800,2980288490,20450,20500,20500,20400,1270
20240312,121700,2954351890,20500,20350,20500,20350,4612
20240312,121600,2860118440,20350,20350,20400,20350,2488
20240312,121500,2809463040,20300,20300,20300,20250,800
20240312,121400,2793243690,20300,20300,20300,20300,2
20240312,121300,2793203090,20300,20300,20300,20300,463
20240312,121200,2783804190,20300,20300,20300,20300,51
20240312,121100,2782768890,20250,20400,20400,20250,179
20240312,121000,2779128340,20400,20250,20400,20250,1419
20240312,120900,2750278590,20200,20200,20250,20200,105
20240312,120800,2748157490,20300,20200,20350,20200,2414
20240312,120700,2699322640,20200,20100,20200,20100,2303
20240312,120600,2652904290,20100,20100,20100,20100,51
20240312,120500,2651879190,20100,20100,20100,20100,10
20240312,120400,2651678190,20100,20000,20100,20000,95
20240312,120300,2649777990,20000,20050,20050,20000,392
20240312,120200,2641919190,20100,20100,20100,20050,7070
20240312,120100,2499901090,20150,20150,20150,20150,2
20240312,120000,2499860790,20150,20150,20150,20150,15
20240312,115900,2499558540,20150,20100,20150,20100,101
20240312,115800,2497528390,20100,20100,20100,20100,150
20240312,115700,2494513390,20150,20150,20150,20150,549
20240312,115600,2483451040,20150,20150,20150,20150,1
20240312,115500,2483430890,20150,20100,20150,20100,117
20240312,115400,2481074190,20150,20150,20150,20100,109
20240312,115300,2478882690,20150,20150,20150,20150,501
20240312,115200,2468787540,20150,20150,20150,20150,16
20240312,115100,2468465140,20200,20200,20200,20200,2
20240312,115000,2468424740,20100,20150,20150,20100,192
20240312,114900,2464558540,20200,20150,20200,20150,66
20240312,114800,2463228590,20150,20200,20250,20150,744
20240312,114700,2448223190,20200,20200,20200,20200,39
20240312,114600,2447435390,20200,20150,20200,20150,554
20240312,114500,2436267790,20150,20150,20150,20150,71
20240312,114400,2434837140,20150,20150,20150,20150,2
20240312,114300,2434796840,20150,20150,20150,20150,11
20240312,114200,2434575190,20100,20100,20100,20100,210
20240312,114100,2430354190,20150,20150,20150,20150,22
20240312,114000,2429910890,20150,20150,20150,20150,3
20240312,113900,2429850440,20150,20150,20150,20150,4
20240312,113800,2429769840,20150,20150,20150,20100,94
20240312,113700,2427878740,20150,20150,20150,20150,104
20240312,113600,2425783140,20150,20150,20150,20150,1
20240312,113500,2425762990,20150,20150,20150,20150,0
20240312,113400,2425762990,20150,20100,20150,20100,13
20240312,113300,2425501590,20100,20150,20150,20100,2
20240312,113200,2425461340,20150,20150,20150,20100,386
20240312,113100,2417699740,20150,20150,20200,20150,1548
20240312,113000,2386507440,20200,20150,20200,20150,76
20240312,112900,2384973490,20250,20200,20250,20200,51
20240312,112800,2383943240,20200,20250,20250,20200,665
20240312,112700,2370509640,20150,20150,20200,20150,197
20240312,112600,2366539990,20150,20250,20250,20150,666
20240312,112500,2353086240,20250,20250,20250,20250,52
20240312,112400,2352033240,20200,20250,20250,20200,114
20240312,112300,2349729690,20250,20250,20250,20250,67
20240312,112200,2348372940,20200,20200,20250,20200,161
20240312,112100,2345116340,20250,20250,20250,20250,5
20240312,112000,2345015090,20250,20250,20250,20250,170
20240312,111900,2341572590,20200,20200,20200,20200,8
20240312,111800,2341410990,20200,20250,20250,20200,323
20240312,111700,2334886040,20200,20200,20200,20200,580
20240312,111600,2323170040,20200,20150,20200,20150,103
20240312,111500,2321094540,20150,20150,20250,20150,312
20240312,111400,2314807540,20200,20200,20200,20200,50
20240312,111300,2313797540,20200,20200,20250,20200,51
20240312,111200,2312767290,20200,20200,20200,20150,411
20240312,111100,2304465340,20200,20250,20250,20200,98
20240312,111000,2302485690,20250,20200,20250,20200,22
20240312,110900,2302040690,20250,20250,20250,20250,153
20240312,110800,2298942440,20250,20200,20250,20200,14
20240312,110700,2298659540,20200,20250,20250,20200,108
20240312,110600,2296477540,20250,20300,20300,20150,16485
20240312,110500,1964047590,20300,20350,20350,20300,323
20240312,110400,1957489590,20300,20300,20300,20300,538
20240312,110300,1946568190,20350,20350,20350,20350,206
20240312,110200,1942376090,20350,20300,20350,20300,210
20240312,110100,1938112590,20350,20300,20350,20300,564
20240312,110000,1926663290,20300,20300,20350,20300,598
20240312,105900,1914523390,20300,20300,20300,20300,11
20240312,105800,1914300090,20300,20300,20300,20300,5
20240312,105700,1914198590,20300,20300,20300,20300,11
20240312,105600,1913975290,20250,20250,20300,20200,1599
20240312,105500,1881595590,20250,20250,20300,20250,16
20240312,105400,1881271490,20300,20300,20300,20300,0
20240312,105300,1881271490,20300,20300,20300,20300,3
20240312,105200,1881210590,20300,20250,20300,20250,412
20240312,105100,1872866990,20300,20300,20300,20300,2
20240312,105000,1872826390,20300,20300,20300,20300,1
20240312,104900,1872806090,20250,20250,20250,20250,200
20240312,104800,1868756090,20300,20350,20350,20300,201
20240312,104700,1864675440,20350,20350,20350,20350,6
20240312,104600,1864553340,20300,20300,20300,20300,121
20240312,104500,1862097040,20300,20250,20350,20250,288
20240312,104400,1856263340,20300,20300,20300,20300,546
20240312,104300,1845179540,20300,20250,20300,20200,366
20240312,104200,1837772990,20250,20250,20250,20250,400
20240312,104100,1829672990,20250,20200,20250,20200,98
20240312,104000,1827692040,20200,20250,20250,20200,92
20240312,103900,1825831540,20300,20300,20300,20300,2
20240312,103800,1825790940,20300,20250,20300,20200,329
20240312,103700,1819130390,20300,20200,20300,20200,2201
20240312,103600,1774670090,20200,20200,20200,20200,5
20240312,103500,1774569090,20300,20250,20300,20200,759
20240312,103400,1759199440,20300,20300,20300,20300,17
20240312,103300,1758854340,20250,20250,20250,20250,42
20240312,103200,1758003840,20250,20300,20300,20250,282
20240312,103100,1752291890,20300,20250,20300,20200,759
20240312,103000,1736934290,20250,20250,20250,20250,1
20240312,102900,1736914040,20200,20300,20300,20200,1312
20240312,102800,1710341340,20300,20250,20300,20250,29
20240312,102700,1709753590,20250,20250,20300,20250,67
20240312,102600,1708396390,20250,20250,20250,20250,122
20240312,102500,1705925890,20250,20250,20300,20250,427
20240312,102400,1697276540,20300,20300,20300,20300,93
20240312,102300,1695388640,20300,20300,20300,20300,418
20240312,102200,1686903240,20300,20300,20350,20200,794
20240312,102100,1670770640,20400,20250,20400,20250,2810
20240312,102000,1613867390,20250,20300,20400,20250,2714
20240312,101900,1558778940,20350,20300,20400,20300,246
20240312,101800,1553762940,20300,20350,20350,20300,349
20240312,101700,1546660840,20350,20300,20350,20300,507
20240312,101600,1536348390,20350,20350,20350,20350,5
20240312,101500,1536246640,20350,20400,20400,20350,2241
20240312,101400,1490600340,20450,20450,20450,20450,37
20240312,101300,1489843690,20450,20400,20500,20400,251
20240312,101200,1484709540,20400,20500,20500,20400,157
20240312,101100,1481491740,20400,20500,20500,20400,275
20240312,101000,1475857840,20500,20500,20500,20450,1255
20240312,100900,1450171590,20500,20550,20550,20500,2481
20240312,100800,1399267240,20550,20450,20550,20450,7380
20240312,100700,1248117490,20450,20400,20450,20400,225
20240312,100600,1243526840,20400,20450,20450,20400,715
20240312,100500,1228918490,20400,20400,20400,20400,316
20240312,100400,1222472090,20400,20350,20450,20350,413
20240312,100300,1214047090,20400,20450,20450,20400,61
20240312,100200,1212801990,20400,20350,20450,20350,452
20240312,100100,1203578690,20350,20350,20400,20350,1952
20240312,100000,1163777090,20350,20400,20400,20350,1327
20240312,095900,1136743040,20400,20400,20450,20400,379
20240312,095800,1128999190,20350,20450,20450,20350,137
20240312,095700,1126209440,20450,20400,20450,20400,533
20240312,095600,1115329940,20400,20350,20400,20350,401
20240312,095500,1107150540,20350,20350,20350,20350,49
20240312,095400,1106153390,20400,20400,20450,20400,512
20240312,095300,1095708540,20400,20400,20400,20350,91
20240312,095200,1093853840,20400,20400,20400,20350,129
20240312,095100,1091223490,20400,20400,20400,20400,1554
20240312,095000,1059521890,20350,20250,20350,20250,710
20240312,094900,1045102490,20250,20200,20250,20200,460
20240312,094800,1035808990,20250,20200,20300,20200,172
20240312,094700,1032326490,20300,20300,20350,20150,4034
20240312,094600,950787790,20350,20250,20350,20250,26
20240312,094500,950261190,20400,20350,20400,20350,294
20240312,094400,944266940,20250,20250,20350,20250,191
20240312,094300,940398990,20250,20250,20250,20250,25
20240312,094200,939892740,20250,20250,20250,20250,129
20240312,094100,937280490,20250,20400,20400,20250,1073
20240312,094000,915458090,20400,20400,20400,20400,232
20240312,093900,910725290,20400,20350,20400,20250,835
20240312,093800,893711190,20250,20300,20300,20250,208
20240312,093700,889497990,20250,20250,20250,20250,6
20240312,093600,889376490,20250,20250,20400,20250,810
20240312,093500,872908840,20250,20250,20250,20250,383
20240312,093400,865153090,20250,20350,20350,20250,183
20240312,093300,861441940,20350,20350,20350,20350,144
20240312,093200,858511540,20300,20350,20350,20250,2828
20240312,093100,801119640,20350,20350,20350,20300,774
20240312,093000,785403940,20400,20350,20400,20300,1100
20240312,092900,762982740,20350,20400,20400,20350,1406
20240312,092800,734356290,20450,20450,20450,20350,3736
20240312,092700,658020440,20450,20400,20550,20400,5451
20240312,092600,546291190,20450,20400,20450,20400,2390
20240312,092500,497421840,20400,20400,20450,20400,427
20240312,092400,488707790,20350,20350,20350,20300,1356
20240312,092300,461163040,20350,20300,20350,20300,231
20240312,092200,456462790,20300,20300,20350,20300,167
20240312,092100,453069390,20300,20250,20350,20250,241
20240312,092000,448182390,20250,20300,20350,20250,616
20240312,091900,435678340,20350,20350,20350,20300,966
20240312,091800,416021540,20350,20250,20350,20250,380
20240312,091700,408306940,20200,20300,20300,20200,89
20240312,091600,406505240,20300,20250,20300,20200,1071
20240312,091500,384786390,20300,20300,20300,20250,172
20240312,091400,381297790,20300,20200,20300,20200,262
20240312,091300,375991740,20200,20150,20200,20150,320
20240312,091200,369534740,20150,20150,20150,20100,542
20240312,091100,358615340,20150,20150,20150,20150,129
20240312,091000,356015990,20150,20200,20250,20150,2088
20240312,090900,313896240,20250,20300,20300,20250,533
20240312,090800,303090190,20300,20350,20450,20250,1861
20240312,090700,265210990,20350,20250,20500,20150,1834
20240312,090600,227857840,20300,20250,20300,20150,125
20240312,090500,225327740,20200,20100,20200,20100,1087
20240312,090400,203457540,20150,20100,20150,20050,628
20240312,090300,190858690,20050,20050,20100,20050,388
20240312,090200,183069790,20100,20050,20100,20050,836
20240312,090100,166295240,20050,20100,20150,19990,3258
20240312,090000,101035700,20100,20150,20350,20050,4918