KissMeData/045340/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192600,179127025,4980,4980,4980,4980,1213
20240308,192500,179127025,4980,4980,4980,4980,0
20240308,192400,179127025,4980,4980,4980,4980,0
20240308,192300,179127025,4980,4980,4980,4980,0
20240308,192200,179127025,4980,4980,4980,4980,0
20240308,192100,179127025,4980,4980,4980,4980,0
20240308,192000,179127025,4980,4980,4980,4980,0
20240308,191900,179127025,4980,4980,4980,4980,0
20240308,191800,179127025,4980,4980,4980,4980,0
20240308,191700,179127025,4980,4980,4980,4980,0
20240308,191600,179127025,4980,4980,4980,4980,0
20240308,191500,179127025,4980,4980,4980,4980,0
20240308,191400,179127025,4980,4980,4980,4980,0
20240308,191300,179127025,4980,4980,4980,4980,0
20240308,191200,179127025,4980,4980,4980,4980,0
20240308,191100,179127025,4980,4980,4980,4980,0
20240308,191000,179127025,4980,4980,4980,4980,0
20240308,190900,179127025,4980,4980,4980,4980,0
20240308,190800,179127025,4980,4980,4980,4980,0
20240308,190700,179127025,4980,4980,4980,4980,0
20240308,190600,179127025,4980,4980,4980,4980,0
20240308,190500,179127025,4980,4980,4980,4980,0
20240308,190400,179127025,4980,4980,4980,4980,0
20240308,190300,179127025,4980,4980,4980,4980,0
20240308,190200,179127025,4980,4980,4980,4980,0
20240308,190100,179127025,4980,4980,4980,4980,0
20240308,190000,179127025,4980,4980,4980,4980,0
20240308,185900,179127025,4980,4980,4980,4980,0
20240308,185800,179127025,4980,4980,4980,4980,0
20240308,185700,179127025,4980,4980,4980,4980,0
20240308,185600,179127025,4980,4980,4980,4980,1213
20240308,185500,179127025,4980,4980,4980,4980,0
20240308,185400,179127025,4980,4980,4980,4980,0
20240308,185300,179127025,4980,4980,4980,4980,0
20240308,185200,179127025,4980,4980,4980,4980,0
20240308,185100,179127025,4980,4980,4980,4980,0
20240308,185000,179127025,4980,4980,4980,4980,0
20240308,184900,179127025,4980,4980,4980,4980,0
20240308,184800,179127025,4980,4980,4980,4980,0
20240308,184700,179127025,4980,4980,4980,4980,0
20240308,184600,179127025,4980,4980,4980,4980,0
20240308,184500,179127025,4980,4980,4980,4980,0
20240308,184400,179127025,4980,4980,4980,4980,0
20240308,184300,179127025,4980,4980,4980,4980,0
20240308,184200,179127025,4980,4980,4980,4980,0
20240308,184100,179127025,4980,4980,4980,4980,0
20240308,184000,179127025,4980,4980,4980,4980,0
20240308,183900,179127025,4980,4980,4980,4980,0
20240308,183800,179127025,4980,4980,4980,4980,0
20240308,183700,179127025,4980,4980,4980,4980,0
20240308,183600,179127025,4980,4980,4980,4980,0
20240308,183500,179127025,4980,4980,4980,4980,0
20240308,183400,179127025,4980,4980,4980,4980,0
20240308,183300,179127025,4980,4980,4980,4980,0
20240308,183200,179127025,4980,4980,4980,4980,0
20240308,183100,179127025,4980,4980,4980,4980,0
20240308,183000,179127025,4980,4980,4980,4980,0
20240308,182900,179127025,4980,4980,4980,4980,0
20240308,182800,179127025,4980,4980,4980,4980,0
20240308,182700,179127025,4980,4980,4980,4980,0
20240308,182600,179127025,4980,4980,4980,4980,1213
20240308,182500,179127025,4980,4980,4980,4980,0
20240308,182400,179127025,4980,4980,4980,4980,0
20240308,182300,179127025,4980,4980,4980,4980,0
20240308,182200,179127025,4980,4980,4980,4980,0
20240308,182100,179127025,4980,4980,4980,4980,0
20240308,182000,179127025,4980,4980,4980,4980,0
20240308,181900,179127025,4980,4980,4980,4980,0
20240308,181800,179127025,4980,4980,4980,4980,0
20240308,181700,179127025,4980,4980,4980,4980,0
20240308,181600,179127025,4980,4980,4980,4980,0
20240308,181500,179127025,4980,4980,4980,4980,0
20240308,181400,179127025,4980,4980,4980,4980,0
20240308,181300,179127025,4980,4980,4980,4980,0
20240308,181200,179127025,4980,4980,4980,4980,0
20240308,181100,179127025,4980,4980,4980,4980,0
20240308,181000,179127025,4980,4980,4980,4980,0
20240308,180900,179127025,4980,4980,4980,4980,0
20240308,180800,179127025,4980,4980,4980,4980,0
20240308,180700,179127025,4980,4980,4980,4980,0
20240308,180600,179127025,4980,4980,4980,4980,0
20240308,180500,179127025,4980,4980,4980,4980,0
20240308,180400,179127025,4980,4980,4980,4980,0
20240308,180300,179127025,4980,4980,4980,4980,0
20240308,180200,179127025,4980,4980,4980,4980,0
20240308,180100,179127025,4980,4980,4980,4980,0
20240308,180000,179127025,4980,4980,4980,4980,0
20240308,175900,179127025,4980,4980,4980,4980,0
20240308,175800,179127025,4980,4980,4980,4980,0
20240308,175700,179127025,4980,4980,4980,4980,0
20240308,175600,179127025,4980,4980,4980,4980,1213
20240308,175500,179127025,4980,4980,4980,4980,0
20240308,175400,179127025,4980,4980,4980,4980,0
20240308,175300,179127025,4980,4980,4980,4980,0
20240308,175200,179127025,4980,4980,4980,4980,0
20240308,175100,179127025,4980,4980,4980,4980,0
20240308,175000,179127025,4980,4980,4980,4980,0
20240308,174900,179127025,4980,4980,4980,4980,0
20240308,174800,179127025,4980,4980,4980,4980,0
20240308,174700,179127025,4980,4980,4980,4980,0
20240308,174600,179127025,4980,4980,4980,4980,0
20240308,174500,179127025,4980,4980,4980,4980,0
20240308,174400,179127025,4980,4980,4980,4980,0
20240308,174300,179127025,4980,4980,4980,4980,0
20240308,174200,179127025,4980,4980,4980,4980,0
20240308,174100,179127025,4980,4980,4980,4980,0
20240308,174000,179127025,4980,4980,4980,4980,0
20240308,173900,179127025,4980,4980,4980,4980,0
20240308,173800,179127025,4980,4980,4980,4980,0
20240308,173700,179127025,4980,4980,4980,4980,0
20240308,173600,179127025,4980,4980,4980,4980,0
20240308,173500,179127025,4980,4980,4980,4980,0
20240308,173400,179127025,4980,4980,4980,4980,0
20240308,173300,179127025,4980,4980,4980,4980,0
20240308,173200,179127025,4980,4980,4980,4980,0
20240308,173100,179127025,4980,4980,4980,4980,0
20240308,173000,179127025,4980,4980,4980,4980,0
20240308,172900,179127025,4980,4980,4980,4980,0
20240308,172800,179127025,4980,4980,4980,4980,0
20240308,172700,179127025,4980,4980,4980,4980,0
20240308,172600,179127025,4980,4980,4980,4980,1213
20240308,172500,179127025,4980,4980,4980,4980,0
20240308,172400,179127025,4980,4980,4980,4980,0
20240308,172300,179127025,4980,4980,4980,4980,0
20240308,172200,179127025,4980,4980,4980,4980,0
20240308,172100,179127025,4980,4980,4980,4980,0
20240308,172000,179127025,4980,4980,4980,4980,0
20240308,171900,179127025,4980,4980,4980,4980,0
20240308,171800,179127025,4980,4980,4980,4980,0
20240308,171700,179127025,4980,4980,4980,4980,0
20240308,171600,179127025,4980,4980,4980,4980,0
20240308,171500,179127025,4980,4980,4980,4980,0
20240308,171400,179127025,4980,4980,4980,4980,0
20240308,171300,179127025,4980,4980,4980,4980,0
20240308,171200,179127025,4980,4980,4980,4980,0
20240308,171100,179127025,4980,4980,4980,4980,0
20240308,171000,179127025,4980,4980,4980,4980,0
20240308,170900,179127025,4980,4980,4980,4980,0
20240308,170800,179127025,4980,4980,4980,4980,0
20240308,170700,179127025,4980,4980,4980,4980,0
20240308,170600,179127025,4980,4980,4980,4980,0
20240308,170500,179127025,4980,4980,4980,4980,0
20240308,170400,179127025,4980,4980,4980,4980,0
20240308,170300,179127025,4980,4980,4980,4980,0
20240308,170200,179127025,4980,4980,4980,4980,0
20240308,170100,179127025,4980,4980,4980,4980,0
20240308,170000,179127025,4980,4980,4980,4980,0
20240308,165900,179127025,4980,4980,4980,4980,0
20240308,165800,179127025,4980,4980,4980,4980,0
20240308,165700,179127025,4980,4980,4980,4980,0
20240308,165600,179127025,4980,4980,4980,4980,1213
20240308,165500,179127025,4980,4980,4980,4980,0
20240308,165400,179127025,4980,4980,4980,4980,0
20240308,165300,179127025,4980,4980,4980,4980,0
20240308,165200,179127025,4980,4980,4980,4980,0
20240308,165100,179127025,4980,4980,4980,4980,0
20240308,165000,179127025,4980,4980,4980,4980,0
20240308,164900,179127025,4980,4980,4980,4980,0
20240308,164800,179127025,4980,4980,4980,4980,0
20240308,164700,179127025,4980,4980,4980,4980,0
20240308,164600,179127025,4980,4980,4980,4980,0
20240308,164500,179127025,4980,4980,4980,4980,0
20240308,164400,179127025,4980,4980,4980,4980,0
20240308,164300,179127025,4980,4980,4980,4980,0
20240308,164200,179127025,4980,4980,4980,4980,0
20240308,164100,179127025,4980,4980,4980,4980,0
20240308,164000,179127025,4980,4980,4980,4980,0
20240308,163900,179127025,4980,4980,4980,4980,0
20240308,163800,179127025,4980,4980,4980,4980,0
20240308,163700,179127025,4980,4980,4980,4980,0
20240308,163600,179127025,4980,4980,4980,4980,0
20240308,163500,179127025,4980,4980,4980,4980,0
20240308,163400,179127025,4980,4980,4980,4980,0
20240308,163300,179127025,4980,4980,4980,4980,0
20240308,163200,179127025,4980,4980,4980,4980,0
20240308,163100,179127025,4980,4980,4980,4980,0
20240308,163000,179127025,4980,4980,4980,4980,0
20240308,162900,179127025,4980,4980,4980,4980,0
20240308,162800,179127025,4980,4980,4980,4980,0
20240308,162700,179127025,4980,4980,4980,4980,0
20240308,162600,179127025,4980,4980,4980,4980,1213
20240308,162500,179127025,4980,4980,4980,4980,0
20240308,162400,179127025,4980,4980,4980,4980,0
20240308,162300,179127025,4980,4980,4980,4980,0
20240308,162200,179127025,4980,4980,4980,4980,0
20240308,162100,179127025,4980,4980,4980,4980,0
20240308,162000,179127025,4980,4980,4980,4980,0
20240308,161900,179127025,4980,4980,4980,4980,0
20240308,161800,179127025,4980,4980,4980,4980,0
20240308,161700,179127025,4980,4980,4980,4980,0
20240308,161600,179127025,4980,4980,4980,4980,0
20240308,161500,179127025,4980,4980,4980,4980,0
20240308,161400,179127025,4980,4980,4980,4980,0
20240308,161300,179127025,4980,4980,4980,4980,0
20240308,161200,179127025,4980,4980,4980,4980,0
20240308,161100,179127025,4980,4980,4980,4980,0
20240308,161000,179127025,4980,4980,4980,4980,0
20240308,160900,179127025,4980,4980,4980,4980,0
20240308,160800,179127025,4980,4980,4980,4980,0
20240308,160700,179127025,4980,4980,4980,4980,0
20240308,160600,179127025,4980,4980,4980,4980,0
20240308,160500,179127025,4980,4980,4980,4980,0
20240308,160400,179127025,4980,4980,4980,4980,0
20240308,160300,179127025,4980,4980,4980,4980,0
20240308,160200,179127025,4980,4980,4980,4980,0
20240308,160100,179127025,4980,4980,4980,4980,0
20240308,160000,179127025,4980,4980,4980,4980,0
20240308,155900,179127025,4980,4980,4980,4980,0
20240308,155800,179127025,4980,4980,4980,4980,0
20240308,155700,179127025,4980,4980,4980,4980,0
20240308,155600,179127025,4980,4980,4980,4980,1213
20240308,155500,179127025,4980,4980,4980,4980,0
20240308,155400,179127025,4980,4980,4980,4980,0
20240308,155300,179127025,4980,4980,4980,4980,0
20240308,155200,179127025,4980,4980,4980,4980,0
20240308,155100,179127025,4980,4980,4980,4980,0
20240308,155000,179127025,4980,4980,4980,4980,0
20240308,154900,179127025,4980,4980,4980,4980,0
20240308,154800,179127025,4980,4980,4980,4980,0
20240308,154700,179127025,4980,4980,4980,4980,0
20240308,154600,179127025,4980,4980,4980,4980,0
20240308,154500,179127025,4980,4980,4980,4980,0
20240308,154400,179127025,4980,4980,4980,4980,0
20240308,154300,179127025,4980,4980,4980,4980,0
20240308,154200,179127025,4980,4980,4980,4980,0
20240308,154100,179127025,4980,4980,4980,4980,0
20240308,154000,179127025,4980,4980,4980,4980,0
20240308,153900,179127025,4980,4980,4980,4980,0
20240308,153800,179127025,4980,4980,4980,4980,0
20240308,153700,179127025,4980,4980,4980,4980,0
20240308,153600,179127025,4980,4980,4980,4980,0
20240308,153500,179127025,4980,4980,4980,4980,0
20240308,153400,179127025,4980,4980,4980,4980,0
20240308,153300,179127025,4980,4980,4980,4980,0
20240308,153200,179127025,4980,4980,4980,4980,0
20240308,153100,179127025,4980,4980,4980,4980,0
20240308,153000,179127025,4980,4980,4980,4980,1213
20240308,152900,173086285,5000,5000,5000,5000,0
20240308,152800,173086285,5000,5000,5000,5000,0
20240308,152700,173086285,5000,5000,5000,5000,0
20240308,152600,173086285,5000,5000,5000,5000,0
20240308,152500,173086285,5000,5000,5000,5000,0
20240308,152400,173086285,5000,5000,5000,5000,0
20240308,152300,173086285,5000,5000,5000,5000,0
20240308,152200,173086285,5000,5000,5000,5000,0
20240308,152100,173086285,5000,5000,5000,5000,0
20240308,152000,173086285,5000,5000,5000,5000,0
20240308,151900,173086285,5000,5050,5050,5000,34
20240308,151800,172915985,5050,5020,5050,5020,19
20240308,151700,172820105,5000,5020,5020,5000,94
20240308,151600,172349005,5010,5040,5040,5010,3
20240308,151500,172333945,5000,5050,5050,5000,8
20240308,151400,172293695,5000,5010,5010,5000,2400
20240308,151300,160283365,5020,5030,5030,5020,1277
20240308,151200,153871395,5070,5040,5070,5040,11
20240308,151100,153815925,5040,5050,5050,5040,51
20240308,151000,153558675,5080,5080,5080,5080,1
20240308,150900,153553595,5080,5080,5080,5080,1
20240308,150800,153548515,5030,5050,5050,5030,2127
20240308,150700,142833295,5050,5050,5050,5050,500
20240308,150600,140308295,5050,5060,5060,5050,130
20240308,150500,139651325,5100,5100,5100,5100,0
20240308,150400,139651325,5100,5100,5100,5100,0
20240308,150300,139651325,5100,5100,5100,5100,0
20240308,150200,139651325,5100,5100,5100,5100,0
20240308,150100,139651325,5100,5100,5100,5100,0
20240308,150000,139651325,5100,5100,5100,5100,0
20240308,145900,139651325,5100,5090,5100,5090,333
20240308,145800,137955665,5090,5060,5090,5060,5
20240308,145700,137930335,5080,5080,5080,5080,0
20240308,145600,137930335,5080,5080,5080,5080,0
20240308,145500,137930335,5080,5060,5080,5060,874
20240308,145400,133503495,5070,5070,5070,5070,6
20240308,145300,133473075,5080,5080,5080,5080,50
20240308,145200,133219075,5080,5080,5080,5080,0
20240308,145100,133219075,5080,5080,5080,5080,0
20240308,145000,133219075,5080,5080,5080,5080,0
20240308,144900,133219075,5080,5080,5080,5080,0
20240308,144800,133219075,5080,5080,5080,5080,0
20240308,144700,133219075,5080,5080,5080,5080,0
20240308,144600,133219075,5080,5080,5080,5080,0
20240308,144500,133219075,5080,5080,5080,5080,0
20240308,144400,133219075,5080,5080,5080,5080,0
20240308,144300,133219075,5080,5080,5080,5080,0
20240308,144200,133219075,5080,5080,5080,5080,13
20240308,144100,133153035,5090,5090,5090,5090,0
20240308,144000,133153035,5090,5090,5090,5090,0
20240308,143900,133153035,5090,5090,5090,5090,152
20240308,143800,132379355,5090,5090,5090,5090,0
20240308,143700,132379355,5090,5090,5090,5090,125
20240308,143600,131743105,5090,5080,5090,5080,363
20240308,143500,129895455,5080,5080,5080,5080,0
20240308,143400,129895455,5080,5080,5080,5080,50
20240308,143300,129641455,5080,5080,5080,5080,8
20240308,143200,129600815,5080,5080,5080,5080,8
20240308,143100,129560175,5080,5090,5090,5080,455
20240308,143000,127245605,5090,5090,5090,5090,250
20240308,142900,125973105,5090,5080,5090,5080,378
20240308,142800,124049625,5080,5080,5080,5080,0
20240308,142700,124049625,5080,5080,5080,5080,0
20240308,142600,124049625,5080,5080,5080,5080,0
20240308,142500,124049625,5080,5080,5080,5080,39
20240308,142400,123851505,5060,5060,5060,5060,0
20240308,142300,123851505,5060,5060,5060,5060,0
20240308,142200,123851505,5060,5060,5060,5060,2
20240308,142100,123841385,5060,5060,5060,5060,0
20240308,142000,123841385,5060,5060,5060,5060,0
20240308,141900,123841385,5060,5060,5060,5060,0
20240308,141800,123841385,5060,5060,5060,5060,0
20240308,141700,123841385,5060,5060,5060,5060,1
20240308,141600,123836325,5080,5080,5080,5080,10
20240308,141500,123785525,5080,5080,5080,5080,0
20240308,141400,123785525,5080,5080,5080,5080,2
20240308,141300,123775365,5070,5070,5070,5070,0
20240308,141200,123775365,5070,5070,5070,5070,0
20240308,141100,123775365,5070,5070,5070,5070,0
20240308,141000,123775365,5070,5070,5070,5070,30
20240308,140900,123623265,5070,5070,5070,5070,290
20240308,140800,122152965,5070,5070,5070,5070,0
20240308,140700,122152965,5070,5070,5070,5070,0
20240308,140600,122152965,5070,5070,5070,5070,0
20240308,140500,122152965,5070,5070,5070,5070,0
20240308,140400,122152965,5070,5070,5070,5070,0
20240308,140300,122152965,5070,5070,5070,5070,0
20240308,140200,122152965,5070,5070,5070,5070,210
20240308,140100,121088265,5070,5070,5070,5070,0
20240308,140000,121088265,5070,5070,5070,5070,0
20240308,135900,121088265,5070,5070,5070,5070,0
20240308,135800,121088265,5070,5070,5070,5070,0
20240308,135700,121088265,5070,5070,5070,5070,0
20240308,135600,121088265,5070,5070,5070,5070,0
20240308,135500,121088265,5070,5070,5070,5070,0
20240308,135400,121088265,5070,5070,5070,5070,0
20240308,135300,121088265,5070,5070,5070,5070,0
20240308,135200,121088265,5070,5070,5070,5070,0
20240308,135100,121088265,5070,5070,5070,5070,0
20240308,135000,121088265,5070,5070,5070,5070,0
20240308,134900,121088265,5070,5070,5070,5070,0
20240308,134800,121088265,5070,5070,5070,5070,0
20240308,134700,121088265,5070,5070,5070,5070,90
20240308,134600,120631965,5070,5070,5070,5070,10
20240308,134500,120581265,5060,5060,5060,5060,0
20240308,134400,120581265,5060,5060,5060,5060,0
20240308,134300,120581265,5060,5060,5060,5060,0
20240308,134200,120581265,5060,5060,5060,5060,200
20240308,134100,119569265,5060,5060,5060,5060,0
20240308,134000,119569265,5060,5060,5060,5060,0
20240308,133900,119569265,5060,5060,5060,5060,0
20240308,133800,119569265,5060,5060,5060,5060,0
20240308,133700,119569265,5060,5060,5060,5060,116
20240308,133600,118982305,5060,5060,5060,5060,50
20240308,133500,118729305,5060,5060,5060,5060,1
20240308,133400,118724245,5060,5060,5060,5060,1
20240308,133300,118719185,5050,5050,5050,5050,41
20240308,133200,118512135,5060,5060,5060,5060,0
20240308,133100,118512135,5060,5060,5060,5060,0
20240308,133000,118512135,5060,5060,5060,5060,0
20240308,132900,118512135,5060,5060,5060,5060,0
20240308,132800,118512135,5060,5060,5060,5060,0
20240308,132700,118512135,5060,5060,5060,5060,0
20240308,132600,118512135,5060,5060,5060,5060,0
20240308,132500,118512135,5060,5060,5060,5060,1
20240308,132400,118507075,5060,5060,5060,5060,0
20240308,132300,118507075,5060,5060,5060,5060,29
20240308,132200,118360335,5060,5060,5060,5060,0
20240308,132100,118360335,5060,5060,5060,5060,0
20240308,132000,118360335,5060,5060,5060,5060,0
20240308,131900,118360335,5060,5060,5060,5060,0
20240308,131800,118360335,5060,5060,5060,5060,0
20240308,131700,118360335,5060,5060,5060,5060,0
20240308,131600,118360335,5060,5060,5060,5060,200
20240308,131500,117348335,5060,5060,5060,5060,148
20240308,131400,116599455,5060,5060,5060,5060,100
20240308,131300,116093455,5060,5060,5060,5060,1
20240308,131200,116088395,5050,5050,5050,5050,0
20240308,131100,116088395,5050,5050,5050,5050,172
20240308,131000,115219795,5050,5050,5050,5050,2
20240308,130900,115209695,5060,5060,5060,5060,0
20240308,130800,115209695,5060,5060,5060,5060,0
20240308,130700,115209695,5060,5060,5060,5060,0
20240308,130600,115209695,5060,5060,5060,5060,0
20240308,130500,115209695,5060,5060,5060,5060,0
20240308,130400,115209695,5060,5050,5060,5050,51
20240308,130300,114952135,5050,5050,5050,5050,0
20240308,130200,114952135,5050,5050,5050,5050,0
20240308,130100,114952135,5050,5060,5060,5050,95
20240308,130000,114471455,5050,5050,5050,5050,0
20240308,125900,114471455,5050,5050,5050,5050,400
20240308,125800,112451455,5050,5050,5050,5050,0
20240308,125700,112451455,5050,5050,5050,5050,0
20240308,125600,112451455,5050,5050,5050,5050,0
20240308,125500,112451455,5050,5050,5050,5050,182
20240308,125400,111532355,5050,5050,5050,5050,0
20240308,125300,111532355,5050,5050,5050,5050,0
20240308,125200,111532355,5050,5060,5060,5050,401
20240308,125100,109503495,5060,5060,5060,5060,2
20240308,125000,109493375,5060,5060,5060,5060,1
20240308,124900,109488315,5050,5050,5050,5050,0
20240308,124800,109488315,5050,5050,5050,5050,0
20240308,124700,109488315,5050,5050,5050,5050,14
20240308,124600,109417615,5040,5040,5040,5040,0
20240308,124500,109417615,5040,5040,5040,5040,0
20240308,124400,109417615,5040,5040,5040,5040,500
20240308,124300,106897615,5050,5050,5050,5050,85
20240308,124200,106468365,5050,5050,5050,5050,0
20240308,124100,106468365,5050,5050,5050,5050,0
20240308,124000,106468365,5050,5050,5050,5050,8
20240308,123900,106427965,5050,5050,5050,5050,0
20240308,123800,106427965,5050,5050,5050,5050,10
20240308,123700,106377465,5040,5040,5040,5040,0
20240308,123600,106377465,5040,5040,5040,5040,0
20240308,123500,106377465,5040,5040,5040,5040,0
20240308,123400,106377465,5040,5040,5040,5040,30
20240308,123300,106226265,5040,5040,5040,5040,16
20240308,123200,106145625,5040,5040,5040,5040,42
20240308,123100,105933945,5040,5040,5040,5040,7
20240308,123000,105898665,5040,5040,5040,5040,1000
20240308,122900,100858665,5060,5060,5060,5060,0
20240308,122800,100858665,5060,5060,5060,5060,0
20240308,122700,100858665,5060,5060,5060,5060,30
20240308,122600,100706865,5060,5060,5060,5060,0
20240308,122500,100706865,5060,5060,5060,5060,1
20240308,122400,100701805,5050,5050,5050,5050,0
20240308,122300,100701805,5050,5050,5050,5050,181
20240308,122200,99787755,5040,5040,5040,5040,0
20240308,122100,99787755,5040,5040,5040,5040,0
20240308,122000,99787755,5040,5040,5040,5040,0
20240308,121900,99787755,5040,5040,5040,5040,0
20240308,121800,99787755,5040,5040,5040,5040,0
20240308,121700,99787755,5040,5040,5040,5040,0
20240308,121600,99787755,5040,5050,5050,5040,170
20240308,121500,98929405,5060,5060,5060,5060,0
20240308,121400,98929405,5060,5060,5060,5060,0
20240308,121300,98929405,5060,5060,5060,5060,12
20240308,121200,98868685,5050,5050,5050,5050,0
20240308,121100,98868685,5050,5050,5050,5050,0
20240308,121000,98868685,5050,5050,5050,5050,777
20240308,120900,94944835,5060,5060,5060,5060,0
20240308,120800,94944835,5060,5060,5060,5060,0
20240308,120700,94944835,5060,5060,5060,5060,0
20240308,120600,94944835,5060,5060,5060,5060,1
20240308,120500,94939775,5060,5060,5060,5060,1
20240308,120400,94934715,5050,5050,5050,5050,0
20240308,120300,94934715,5050,5050,5050,5050,7
20240308,120200,94899365,5050,5050,5050,5050,0
20240308,120100,94899365,5050,5050,5050,5050,10
20240308,120000,94848865,5050,5050,5050,5050,0
20240308,115900,94848865,5050,5050,5050,5050,0
20240308,115800,94848865,5050,5050,5050,5050,0
20240308,115700,94848865,5050,5050,5050,5050,16
20240308,115600,94768065,5050,5050,5050,5050,0
20240308,115500,94768065,5050,5050,5050,5050,0
20240308,115400,94768065,5050,5050,5050,5050,0
20240308,115300,94768065,5050,5050,5050,5050,0
20240308,115200,94768065,5050,5050,5050,5050,0
20240308,115100,94768065,5050,5050,5050,5050,0
20240308,115000,94768065,5050,5050,5050,5050,0
20240308,114900,94768065,5050,5050,5050,5050,144
20240308,114800,94040865,5050,5050,5050,5050,11
20240308,114700,93985315,5050,5050,5050,5050,11
20240308,114600,93929765,5050,5050,5050,5050,1010
20240308,114500,88829265,5060,5060,5060,5060,0
20240308,114400,88829265,5060,5060,5060,5060,0
20240308,114300,88829265,5060,5060,5060,5060,0
20240308,114200,88829265,5060,5060,5060,5060,0
20240308,114100,88829265,5060,5060,5060,5060,0
20240308,114000,88829265,5060,5060,5060,5060,0
20240308,113900,88829265,5060,5050,5060,5050,6
20240308,113800,88798915,5050,5050,5050,5050,192
20240308,113700,87829315,5050,5050,5050,5050,1
20240308,113600,87824265,5040,5040,5040,5040,0
20240308,113500,87824265,5040,5040,5040,5040,0
20240308,113400,87824265,5040,5040,5040,5040,0
20240308,113300,87824265,5040,5040,5040,5040,0
20240308,113200,87824265,5040,5040,5040,5040,0
20240308,113100,87824265,5040,5040,5040,5040,97
20240308,113000,87335385,5040,5040,5040,5040,1501
20240308,112900,79770345,5040,5040,5040,5040,0
20240308,112800,79770345,5040,5040,5040,5040,0
20240308,112700,79770345,5040,5040,5040,5040,0
20240308,112600,79770345,5040,5040,5040,5040,0
20240308,112500,79770345,5040,5040,5040,5040,0
20240308,112400,79770345,5040,5040,5040,5040,500
20240308,112300,77250345,5040,5040,5040,5040,0
20240308,112200,77250345,5040,5040,5040,5040,0
20240308,112100,77250345,5040,5040,5040,5040,0
20240308,112000,77250345,5040,5040,5040,5040,0
20240308,111900,77250345,5040,5040,5040,5040,0
20240308,111800,77250345,5040,5040,5040,5040,0
20240308,111700,77250345,5040,5040,5040,5040,0
20240308,111600,77250345,5040,5040,5040,5040,0
20240308,111500,77250345,5040,5040,5040,5040,0
20240308,111400,77250345,5040,5040,5040,5040,0
20240308,111300,77250345,5040,5040,5040,5040,0
20240308,111200,77250345,5040,5040,5040,5040,0
20240308,111100,77250345,5040,5040,5040,5040,0
20240308,111000,77250345,5040,5040,5040,5040,0
20240308,110900,77250345,5040,5040,5040,5040,10
20240308,110800,77199945,5040,5040,5040,5040,0
20240308,110700,77199945,5040,5040,5040,5040,0
20240308,110600,77199945,5040,5040,5040,5040,0
20240308,110500,77199945,5040,5040,5040,5040,0
20240308,110400,77199945,5040,5040,5040,5040,198
20240308,110300,76202025,5040,5040,5040,5040,1
20240308,110200,76196985,5030,5030,5030,5030,300
20240308,110100,74687985,5030,5030,5030,5030,0
20240308,110000,74687985,5030,5030,5030,5030,0
20240308,105900,74687985,5030,5030,5030,5030,0
20240308,105800,74687985,5030,5040,5040,5030,167
20240308,105700,73847875,5050,5050,5050,5050,0
20240308,105600,73847875,5050,5050,5050,5050,5
20240308,105500,73822625,5060,5060,5060,5060,0
20240308,105400,73822625,5060,5060,5060,5060,2
20240308,105300,73812505,5070,5070,5070,5070,0
20240308,105200,73812505,5070,5070,5070,5070,3
20240308,105100,73797295,5070,5070,5070,5070,0
20240308,105000,73797295,5070,5070,5070,5070,0
20240308,104900,73797295,5070,5070,5070,5070,0
20240308,104800,73797295,5070,5070,5070,5070,17
20240308,104700,73711105,5070,5070,5070,5070,4
20240308,104600,73690825,5070,5070,5070,5070,105
20240308,104500,73158475,5060,5060,5060,5060,106
20240308,104400,72622115,5060,5060,5060,5060,1
20240308,104300,72617055,5060,5060,5060,5060,0
20240308,104200,72617055,5060,5060,5060,5060,40
20240308,104100,72414655,5040,5040,5040,5040,0
20240308,104000,72414655,5040,5040,5040,5040,0
20240308,103900,72414655,5040,5040,5040,5040,255
20240308,103800,71129455,5060,5040,5060,5040,175
20240308,103700,70247435,5040,5040,5040,5040,10
20240308,103600,70197035,5040,5040,5040,5040,0
20240308,103500,70197035,5040,5040,5040,5040,0
20240308,103400,70197035,5040,5040,5040,5040,0
20240308,103300,70197035,5040,5040,5040,5040,0
20240308,103200,70197035,5040,5040,5040,5040,50
20240308,103100,69945035,5040,5060,5060,5040,85
20240308,103000,69516575,5060,5060,5060,5060,0
20240308,102900,69516575,5060,5060,5060,5060,40
20240308,102800,69314175,5060,5060,5060,5060,0
20240308,102700,69314175,5060,5060,5060,5060,0
20240308,102600,69314175,5060,5060,5060,5060,208
20240308,102500,68261695,5050,5040,5050,5040,208
20240308,102400,67211415,5050,5030,5050,5030,404
20240308,102300,65178395,5030,5030,5030,5020,516
20240308,102200,62583115,5030,5000,5030,5000,270
20240308,102100,61230245,5010,5010,5010,5010,110
20240308,102000,60679145,4985,4985,4985,4985,0
20240308,101900,60679145,4985,4985,4985,4985,0
20240308,101800,60679145,4985,4985,4985,4985,15
20240308,101700,60604370,4975,4985,4985,4975,657
20240308,101600,57333925,4990,4985,4990,4985,56
20240308,101500,57054760,4985,5000,5000,4985,693
20240308,101400,53594235,5020,5020,5020,5020,0
20240308,101300,53594235,5020,5020,5020,5020,0
20240308,101200,53594235,5020,5020,5020,5020,0
20240308,101100,53594235,5020,5010,5020,5010,2
20240308,101000,53584205,5020,5020,5020,5020,30
20240308,100900,53433605,5020,5020,5020,5020,5
20240308,100800,53408505,5020,5020,5020,5020,0
20240308,100700,53408505,5020,5020,5020,5020,0
20240308,100600,53408505,5020,5020,5020,5020,0
20240308,100500,53408505,5020,4995,5020,4995,645
20240308,100400,50186705,4995,4995,4995,4995,0
20240308,100300,50186705,4995,4995,4995,4995,5
20240308,100200,50161730,4995,4995,4995,4995,1
20240308,100100,50156735,5020,5020,5020,5020,0
20240308,100000,50156735,5020,5000,5020,5000,492
20240308,095900,47688735,4990,4990,4990,4990,18
20240308,095800,47598915,4990,4990,4990,4990,0
20240308,095700,47598915,4990,4990,4990,4990,3
20240308,095600,47583945,5020,5020,5020,5020,0
20240308,095500,47583945,5020,5020,5020,5020,2
20240308,095400,47573905,4990,4995,4995,4990,10
20240308,095300,47523995,4990,4990,4990,4990,0
20240308,095200,47523995,4990,4990,4990,4990,0
20240308,095100,47523995,4990,4990,4990,4990,0
20240308,095000,47523995,4990,4990,4990,4990,0
20240308,094900,47523995,4990,5000,5000,4990,51
20240308,094800,47269375,5010,5010,5010,5010,3
20240308,094700,47254345,5010,5010,5010,5010,3
20240308,094600,47239315,5050,5050,5050,5050,0
20240308,094500,47239315,5050,5050,5050,5050,250
20240308,094400,45976815,5060,5060,5060,5060,1
20240308,094300,45971755,5100,5100,5100,5100,0
20240308,094200,45971755,5100,5020,5100,5020,50
20240308,094100,45719175,5020,5020,5020,5020,10
20240308,094000,45668975,5000,4995,5000,4990,176
20240308,093900,44789375,4980,4980,4980,4980,5
20240308,093800,44764475,4995,4985,4995,4985,196
20240308,093700,43787405,4985,4985,4985,4985,492
20240308,093600,41334785,4985,4990,4995,4985,391
20240308,093500,39384315,4990,4995,4995,4985,771
20240308,093400,35539380,5000,5010,5010,5000,1324
20240308,093300,28912320,5010,5010,5010,5010,14
20240308,093200,28842180,5010,5010,5010,5010,365
20240308,093100,27013530,5040,5030,5040,5030,31
20240308,093000,26857390,5030,5030,5030,5030,33
20240308,092900,26691400,5030,5030,5030,5010,74
20240308,092800,26320190,5020,5010,5050,5010,99
20240308,092700,25821870,5010,5010,5010,5010,558
20240308,092600,23026290,5020,5020,5020,5020,500
20240308,092500,20516290,5030,5030,5030,5030,24
20240308,092400,20395570,5030,5040,5040,5030,362
20240308,092300,18574680,5040,5040,5040,5040,0
20240308,092200,18574680,5040,5040,5040,5040,12
20240308,092100,18514200,5030,5040,5040,5030,96
20240308,092000,18031050,5050,5040,5050,5040,44
20240308,091900,17809170,5040,5050,5050,5040,76
20240308,091800,17425880,5050,5050,5050,5050,310
20240308,091700,15860380,5040,5050,5050,5040,139
20240308,091600,15159660,5050,5040,5050,5040,75
20240308,091500,14781130,5040,5070,5070,5040,603
20240308,091400,11737790,5070,5070,5070,5070,0
20240308,091300,11737790,5070,5070,5070,5070,35
20240308,091200,11560340,5070,5070,5070,5070,3
20240308,091100,11545130,5060,5060,5060,5060,355
20240308,091000,9748830,5070,5070,5070,5070,20
20240308,090900,9647430,5060,5060,5060,5060,197
20240308,090800,8650610,5060,5060,5060,5060,0
20240308,090700,8650610,5060,5060,5060,5060,0
20240308,090600,8650610,5060,5060,5060,5060,20
20240308,090500,8549410,5060,5110,5110,5060,210
20240308,090400,7483810,5120,5120,5120,5120,0
20240308,090300,7483810,5120,5090,5120,5040,410
20240308,090200,5409570,5120,5090,5120,5090,525
20240308,090100,2725930,5100,5100,5100,5100,10
20240308,090000,2674930,5100,5110,5110,5100,524