KissMeData/024900/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,190800,627347455,4555,4555,4555,4555,1181
20240312,190700,627347455,4555,4555,4555,4555,0
20240312,190600,627347455,4555,4555,4555,4555,0
20240312,190500,627347455,4555,4555,4555,4555,0
20240312,190400,627347455,4555,4555,4555,4555,0
20240312,190300,627347455,4555,4555,4555,4555,0
20240312,190200,627347455,4555,4555,4555,4555,0
20240312,190100,627347455,4555,4555,4555,4555,0
20240312,190000,627347455,4555,4555,4555,4555,0
20240312,185900,627347455,4555,4555,4555,4555,0
20240312,185800,627347455,4555,4555,4555,4555,0
20240312,185700,627347455,4555,4555,4555,4555,0
20240312,185600,627347455,4555,4555,4555,4555,0
20240312,185500,627347455,4555,4555,4555,4555,0
20240312,185400,627347455,4555,4555,4555,4555,0
20240312,185300,627347455,4555,4555,4555,4555,0
20240312,185200,627347455,4555,4555,4555,4555,0
20240312,185100,627347455,4555,4555,4555,4555,0
20240312,185000,627347455,4555,4555,4555,4555,0
20240312,184900,627347455,4555,4555,4555,4555,0
20240312,184800,627347455,4555,4555,4555,4555,0
20240312,184700,627347455,4555,4555,4555,4555,0
20240312,184600,627347455,4555,4555,4555,4555,0
20240312,184500,627347455,4555,4555,4555,4555,0
20240312,184400,627347455,4555,4555,4555,4555,0
20240312,184300,627347455,4555,4555,4555,4555,0
20240312,184200,627347455,4555,4555,4555,4555,0
20240312,184100,627347455,4555,4555,4555,4555,0
20240312,184000,627347455,4555,4555,4555,4555,0
20240312,183900,627347455,4555,4555,4555,4555,0
20240312,183800,627347455,4555,4555,4555,4555,1181
20240312,183700,627347455,4555,4555,4555,4555,0
20240312,183600,627347455,4555,4555,4555,4555,0
20240312,183500,627347455,4555,4555,4555,4555,0
20240312,183400,627347455,4555,4555,4555,4555,0
20240312,183300,627347455,4555,4555,4555,4555,0
20240312,183200,627347455,4555,4555,4555,4555,0
20240312,183100,627347455,4555,4555,4555,4555,0
20240312,183000,627347455,4555,4555,4555,4555,0
20240312,182900,627347455,4555,4555,4555,4555,0
20240312,182800,627347455,4555,4555,4555,4555,0
20240312,182700,627347455,4555,4555,4555,4555,0
20240312,182600,627347455,4555,4555,4555,4555,0
20240312,182500,627347455,4555,4555,4555,4555,0
20240312,182400,627347455,4555,4555,4555,4555,0
20240312,182300,627347455,4555,4555,4555,4555,0
20240312,182200,627347455,4555,4555,4555,4555,0
20240312,182100,627347455,4555,4555,4555,4555,0
20240312,182000,627347455,4555,4555,4555,4555,0
20240312,181900,627347455,4555,4555,4555,4555,0
20240312,181800,627347455,4555,4555,4555,4555,0
20240312,181700,627347455,4555,4555,4555,4555,0
20240312,181600,627347455,4555,4555,4555,4555,0
20240312,181500,627347455,4555,4555,4555,4555,0
20240312,181400,627347455,4555,4555,4555,4555,0
20240312,181300,627347455,4555,4555,4555,4555,0
20240312,181200,627347455,4555,4555,4555,4555,0
20240312,181100,627347455,4555,4555,4555,4555,0
20240312,181000,627347455,4555,4555,4555,4555,0
20240312,180900,627347455,4555,4555,4555,4555,0
20240312,180800,627347455,4555,4555,4555,4555,1181
20240312,180700,627347455,4555,4555,4555,4555,0
20240312,180600,627347455,4555,4555,4555,4555,0
20240312,180500,627347455,4555,4555,4555,4555,0
20240312,180400,627347455,4555,4555,4555,4555,0
20240312,180300,627347455,4555,4555,4555,4555,0
20240312,180200,627347455,4555,4555,4555,4555,0
20240312,180100,627347455,4555,4555,4555,4555,0
20240312,180000,627347455,4555,4555,4555,4555,0
20240312,175900,627347455,4555,4555,4555,4555,0
20240312,175800,627347455,4555,4555,4555,4555,0
20240312,175700,627347455,4555,4555,4555,4555,0
20240312,175600,627347455,4555,4555,4555,4555,0
20240312,175500,627347455,4555,4555,4555,4555,0
20240312,175400,627347455,4555,4555,4555,4555,0
20240312,175300,627347455,4555,4555,4555,4555,0
20240312,175200,627347455,4555,4555,4555,4555,0
20240312,175100,627347455,4555,4555,4555,4555,0
20240312,175000,627347455,4555,4555,4555,4555,0
20240312,174900,627347455,4555,4555,4555,4555,0
20240312,174800,627347455,4555,4555,4555,4555,0
20240312,174700,627347455,4555,4555,4555,4555,0
20240312,174600,627347455,4555,4555,4555,4555,0
20240312,174500,627347455,4555,4555,4555,4555,0
20240312,174400,627347455,4555,4555,4555,4555,0
20240312,174300,627347455,4555,4555,4555,4555,0
20240312,174200,627347455,4555,4555,4555,4555,0
20240312,174100,627347455,4555,4555,4555,4555,0
20240312,174000,627347455,4555,4555,4555,4555,0
20240312,173900,627347455,4555,4555,4555,4555,0
20240312,173800,627347455,4555,4555,4555,4555,1181
20240312,173700,627347455,4555,4555,4555,4555,0
20240312,173600,627347455,4555,4555,4555,4555,0
20240312,173500,627347455,4555,4555,4555,4555,0
20240312,173400,627347455,4555,4555,4555,4555,0
20240312,173300,627347455,4555,4555,4555,4555,0
20240312,173200,627347455,4555,4555,4555,4555,0
20240312,173100,627347455,4555,4555,4555,4555,0
20240312,173000,627347455,4555,4555,4555,4555,0
20240312,172900,627347455,4555,4555,4555,4555,0
20240312,172800,627347455,4555,4555,4555,4555,0
20240312,172700,627347455,4555,4555,4555,4555,0
20240312,172600,627347455,4555,4555,4555,4555,0
20240312,172500,627347455,4555,4555,4555,4555,0
20240312,172400,627347455,4555,4555,4555,4555,0
20240312,172300,627347455,4555,4555,4555,4555,0
20240312,172200,627347455,4555,4555,4555,4555,0
20240312,172100,627347455,4555,4555,4555,4555,0
20240312,172000,627347455,4555,4555,4555,4555,0
20240312,171900,627347455,4555,4555,4555,4555,0
20240312,171800,627347455,4555,4555,4555,4555,0
20240312,171700,627347455,4555,4555,4555,4555,0
20240312,171600,627347455,4555,4555,4555,4555,0
20240312,171500,627347455,4555,4555,4555,4555,0
20240312,171400,627347455,4555,4555,4555,4555,0
20240312,171300,627347455,4555,4555,4555,4555,0
20240312,171200,627347455,4555,4555,4555,4555,0
20240312,171100,627347455,4555,4555,4555,4555,0
20240312,171000,627347455,4555,4555,4555,4555,0
20240312,170900,627347455,4555,4555,4555,4555,0
20240312,170800,627347455,4555,4555,4555,4555,1181
20240312,170700,627347455,4555,4555,4555,4555,0
20240312,170600,627347455,4555,4555,4555,4555,0
20240312,170500,627347455,4555,4555,4555,4555,0
20240312,170400,627347455,4555,4555,4555,4555,0
20240312,170300,627347455,4555,4555,4555,4555,0
20240312,170200,627347455,4555,4555,4555,4555,0
20240312,170100,627347455,4555,4555,4555,4555,0
20240312,170000,627347455,4555,4555,4555,4555,0
20240312,165900,627347455,4555,4555,4555,4555,0
20240312,165800,627347455,4555,4555,4555,4555,0
20240312,165700,627347455,4555,4555,4555,4555,0
20240312,165600,627347455,4555,4555,4555,4555,0
20240312,165500,627347455,4555,4555,4555,4555,0
20240312,165400,627347455,4555,4555,4555,4555,0
20240312,165300,627347455,4555,4555,4555,4555,0
20240312,165200,627347455,4555,4555,4555,4555,0
20240312,165100,627347455,4555,4555,4555,4555,0
20240312,165000,627347455,4555,4555,4555,4555,0
20240312,164900,627347455,4555,4555,4555,4555,0
20240312,164800,627347455,4555,4555,4555,4555,0
20240312,164700,627347455,4555,4555,4555,4555,0
20240312,164600,627347455,4555,4555,4555,4555,0
20240312,164500,627347455,4555,4555,4555,4555,0
20240312,164400,627347455,4555,4555,4555,4555,0
20240312,164300,627347455,4555,4555,4555,4555,0
20240312,164200,627347455,4555,4555,4555,4555,0
20240312,164100,627347455,4555,4555,4555,4555,0
20240312,164000,627347455,4555,4555,4555,4555,0
20240312,163900,627347455,4555,4555,4555,4555,0
20240312,163800,627347455,4555,4555,4555,4555,1181
20240312,163700,627347455,4555,4555,4555,4555,0
20240312,163600,627347455,4555,4555,4555,4555,0
20240312,163500,627347455,4555,4555,4555,4555,0
20240312,163400,627347455,4555,4555,4555,4555,0
20240312,163300,627347455,4555,4555,4555,4555,0
20240312,163200,627347455,4555,4555,4555,4555,0
20240312,163100,627347455,4555,4555,4555,4555,0
20240312,163000,627347455,4555,4555,4555,4555,0
20240312,162900,627347455,4555,4555,4555,4555,0
20240312,162800,627347455,4555,4555,4555,4555,0
20240312,162700,627347455,4555,4555,4555,4555,0
20240312,162600,627347455,4555,4555,4555,4555,0
20240312,162500,627347455,4555,4555,4555,4555,0
20240312,162400,627347455,4555,4555,4555,4555,0
20240312,162300,627347455,4555,4555,4555,4555,0
20240312,162200,627347455,4555,4555,4555,4555,0
20240312,162100,627347455,4555,4555,4555,4555,0
20240312,162000,627347455,4555,4555,4555,4555,0
20240312,161900,627347455,4555,4555,4555,4555,0
20240312,161800,627347455,4555,4555,4555,4555,0
20240312,161700,627347455,4555,4555,4555,4555,0
20240312,161600,627347455,4555,4555,4555,4555,0
20240312,161500,627347455,4555,4555,4555,4555,0
20240312,161400,627347455,4555,4555,4555,4555,0
20240312,161300,627347455,4555,4555,4555,4555,0
20240312,161200,627347455,4555,4555,4555,4555,0
20240312,161100,627347455,4555,4555,4555,4555,0
20240312,161000,627347455,4555,4555,4555,4555,0
20240312,160900,627347455,4555,4555,4555,4555,0
20240312,160800,627347455,4555,4555,4555,4555,1181
20240312,160700,627347455,4555,4555,4555,4555,0
20240312,160600,627347455,4555,4555,4555,4555,0
20240312,160500,627347455,4555,4555,4555,4555,0
20240312,160400,627347455,4555,4555,4555,4555,0
20240312,160300,627347455,4555,4555,4555,4555,0
20240312,160200,627347455,4555,4555,4555,4555,0
20240312,160100,627347455,4555,4555,4555,4555,0
20240312,160000,627347455,4555,4555,4555,4555,0
20240312,155900,627347455,4555,4555,4555,4555,0
20240312,155800,627347455,4555,4555,4555,4555,0
20240312,155700,627347455,4555,4555,4555,4555,0
20240312,155600,627347455,4555,4555,4555,4555,0
20240312,155500,627347455,4555,4555,4555,4555,0
20240312,155400,627347455,4555,4555,4555,4555,0
20240312,155300,627347455,4555,4555,4555,4555,0
20240312,155200,627347455,4555,4555,4555,4555,0
20240312,155100,627347455,4555,4555,4555,4555,0
20240312,155000,627347455,4555,4555,4555,4555,0
20240312,154900,627347455,4555,4555,4555,4555,0
20240312,154800,627347455,4555,4555,4555,4555,0
20240312,154700,627347455,4555,4555,4555,4555,0
20240312,154600,627347455,4555,4555,4555,4555,0
20240312,154500,627347455,4555,4555,4555,4555,0
20240312,154400,627347455,4555,4555,4555,4555,0
20240312,154300,627347455,4555,4555,4555,4555,0
20240312,154200,627347455,4555,4555,4555,4555,0
20240312,154100,627347455,4555,4555,4555,4555,0
20240312,154000,627347455,4555,4555,4555,4555,0
20240312,153900,627347455,4555,4555,4555,4555,0
20240312,153800,627347455,4555,4555,4555,4555,1181
20240312,153700,627347455,4555,4555,4555,4555,0
20240312,153600,627347455,4555,4555,4555,4555,0
20240312,153500,627347455,4555,4555,4555,4555,0
20240312,153400,627347455,4555,4555,4555,4555,0
20240312,153300,627347455,4555,4555,4555,4555,0
20240312,153200,627347455,4555,4555,4555,4555,0
20240312,153100,627347455,4555,4555,4555,4555,0
20240312,153000,627347455,4555,4555,4555,4555,1181
20240312,152900,621968000,4565,4565,4565,4565,0
20240312,152800,621968000,4565,4565,4565,4565,0
20240312,152700,621968000,4565,4565,4565,4565,0
20240312,152600,621968000,4565,4565,4565,4565,0
20240312,152500,621968000,4565,4565,4565,4565,0
20240312,152400,621968000,4565,4565,4565,4565,0
20240312,152300,621968000,4565,4565,4565,4565,0
20240312,152200,621968000,4565,4565,4565,4565,0
20240312,152100,621968000,4565,4565,4565,4565,0
20240312,152000,621968000,4565,4565,4565,4565,0
20240312,151900,621968000,4565,4555,4565,4555,407
20240312,151800,620113795,4555,4555,4565,4555,121
20240312,151700,619562570,4565,4565,4565,4565,0
20240312,151600,619562570,4565,4565,4565,4565,10
20240312,151500,619516920,4565,4565,4565,4560,398
20240312,151400,617701420,4565,4565,4565,4565,25
20240312,151300,617587295,4560,4560,4565,4560,153
20240312,151200,616888975,4560,4560,4560,4560,200
20240312,151100,615976975,4555,4565,4565,4555,190
20240312,151000,615110625,4565,4565,4565,4565,913
20240312,150900,610942780,4565,4565,4565,4565,1
20240312,150800,610938215,4565,4565,4565,4565,133
20240312,150700,610331070,4560,4565,4565,4560,979
20240312,150600,605865895,4560,4560,4560,4560,140
20240312,150500,605227495,4560,4555,4560,4555,166
20240312,150400,604470810,4555,4565,4565,4555,162
20240312,150300,603731380,4565,4560,4565,4560,135
20240312,150200,603115180,4565,4555,4565,4555,499
20240312,150100,600839560,4555,4555,4555,4555,3
20240312,150000,600825895,4555,4555,4555,4555,98
20240312,145900,600379505,4555,4555,4555,4555,137
20240312,145800,599755470,4555,4555,4555,4555,0
20240312,145700,599755470,4555,4540,4555,4540,3699
20240312,145600,582949485,4525,4525,4525,4525,0
20240312,145500,582949485,4525,4525,4525,4525,55
20240312,145400,582700610,4525,4535,4535,4525,4069
20240312,145300,564280265,4535,4535,4535,4535,15
20240312,145200,564212240,4530,4530,4530,4530,0
20240312,145100,564212240,4530,4530,4530,4530,45
20240312,145000,564008390,4545,4545,4545,4545,40
20240312,144900,563826590,4545,4530,4545,4530,2
20240312,144800,563817515,4540,4540,4540,4540,0
20240312,144700,563817515,4540,4540,4540,4540,0
20240312,144600,563817515,4540,4540,4540,4540,0
20240312,144500,563817515,4540,4530,4540,4530,136
20240312,144400,563201075,4530,4530,4530,4530,0
20240312,144300,563201075,4530,4540,4540,4530,629
20240312,144200,560345555,4540,4540,4540,4540,0
20240312,144100,560345555,4540,4540,4540,4540,0
20240312,144000,560345555,4540,4540,4540,4540,4
20240312,143900,560327395,4525,4525,4525,4525,200
20240312,143800,559422395,4525,4525,4525,4525,2809
20240312,143700,546711670,4530,4530,4530,4530,521
20240312,143600,544351540,4530,4530,4530,4530,0
20240312,143500,544351540,4530,4540,4540,4530,545
20240312,143400,541881240,4545,4545,4545,4545,1
20240312,143300,541876695,4540,4540,4540,4540,14
20240312,143200,541813135,4545,4545,4545,4545,1
20240312,143100,541808590,4540,4540,4540,4540,0
20240312,143000,541808590,4540,4540,4540,4540,100
20240312,142900,541354590,4545,4545,4545,4545,130
20240312,142800,540763740,4545,4545,4545,4545,1
20240312,142700,540759195,4545,4545,4550,4545,164
20240312,142600,540013215,4545,4540,4545,4540,54
20240312,142500,539767870,4530,4530,4530,4530,3
20240312,142400,539754280,4530,4530,4530,4530,0
20240312,142300,539754280,4530,4530,4530,4530,272
20240312,142200,538522120,4530,4530,4530,4530,460
20240312,142100,536438320,4525,4525,4525,4525,0
20240312,142000,536438320,4525,4525,4525,4525,0
20240312,141900,536438320,4525,4525,4525,4525,18
20240312,141800,536356870,4520,4520,4520,4520,0
20240312,141700,536356870,4520,4525,4525,4520,2217
20240312,141600,526325080,4525,4530,4530,4525,384
20240312,141500,524586265,4525,4525,4525,4525,377
20240312,141400,522880340,4525,4530,4530,4525,4456
20240312,141300,502694910,4530,4530,4530,4530,1428
20240312,141200,496226070,4545,4545,4545,4545,3
20240312,141100,496212435,4545,4545,4545,4545,0
20240312,141000,496212435,4545,4545,4545,4545,86
20240312,140900,495821565,4545,4545,4545,4545,0
20240312,140800,495821565,4545,4545,4545,4545,0
20240312,140700,495821565,4545,4550,4550,4545,65
20240312,140600,495525870,4550,4550,4550,4550,1
20240312,140500,495521320,4550,4550,4550,4550,17
20240312,140400,495443970,4550,4550,4550,4550,18
20240312,140300,495362070,4550,4550,4550,4550,0
20240312,140200,495362070,4550,4550,4550,4550,61
20240312,140100,495084520,4550,4545,4550,4545,11
20240312,140000,495034500,4545,4545,4545,4545,113
20240312,135900,494520915,4545,4545,4545,4545,2
20240312,135800,494511825,4550,4550,4550,4550,135
20240312,135700,493897575,4530,4530,4530,4530,1
20240312,135600,493893045,4530,4530,4530,4530,5
20240312,135500,493870395,4545,4545,4545,4545,0
20240312,135400,493870395,4545,4540,4545,4530,4038
20240312,135300,475548130,4545,4545,4545,4545,0
20240312,135200,475548130,4545,4545,4545,4545,0
20240312,135100,475548130,4545,4545,4545,4545,0
20240312,135000,475548130,4545,4545,4545,4545,17
20240312,134900,475470865,4540,4540,4540,4540,0
20240312,134800,475470865,4540,4535,4545,4535,436
20240312,134700,473491430,4540,4540,4540,4540,0
20240312,134600,473491430,4540,4540,4540,4540,4
20240312,134500,473473270,4540,4540,4540,4540,23
20240312,134400,473368850,4540,4540,4540,4540,2
20240312,134300,473359770,4540,4535,4540,4535,50
20240312,134200,473132780,4540,4540,4540,4540,0
20240312,134100,473132780,4540,4540,4540,4540,0
20240312,134000,473132780,4540,4540,4540,4540,0
20240312,133900,473132780,4540,4540,4540,4540,107
20240312,133800,472647000,4545,4545,4545,4545,1
20240312,133700,472642455,4545,4545,4545,4545,543
20240312,133600,470174520,4545,4545,4545,4545,4
20240312,133500,470156340,4545,4545,4545,4545,2
20240312,133400,470147250,4545,4535,4545,4535,15
20240312,133300,470079215,4545,4540,4545,4540,2
20240312,133200,470070130,4535,4540,4540,4535,352
20240312,133100,468472105,4540,4545,4545,4540,19
20240312,133000,468385820,4545,4545,4545,4545,144
20240312,132900,467731340,4545,4545,4545,4545,0
20240312,132800,467731340,4545,4545,4545,4545,101
20240312,132700,467272295,4550,4550,4550,4550,0
20240312,132600,467272295,4550,4550,4550,4550,100
20240312,132500,466817295,4545,4545,4545,4545,77
20240312,132400,466467330,4545,4550,4550,4545,300
20240312,132300,465103800,4550,4550,4550,4550,0
20240312,132200,465103800,4550,4550,4550,4550,0
20240312,132100,465103800,4550,4555,4555,4550,524
20240312,132000,462717030,4555,4555,4555,4555,135
20240312,131900,462102105,4555,4555,4555,4555,0
20240312,131800,462102105,4555,4555,4555,4555,100
20240312,131700,461646605,4555,4555,4555,4555,185
20240312,131600,460803930,4550,4550,4550,4550,436
20240312,131500,458820130,4550,4545,4550,4545,12
20240312,131400,458765545,4545,4545,4545,4545,3
20240312,131300,458751910,4540,4535,4540,4535,768
20240312,131200,455265365,4540,4540,4540,4540,19
20240312,131100,455179105,4540,4540,4540,4540,30
20240312,131000,455042905,4535,4535,4535,4535,0
20240312,130900,455042905,4535,4535,4535,4535,18
20240312,130800,454961275,4535,4540,4540,4535,4299
20240312,130700,435443870,4540,4540,4540,4540,14
20240312,130600,435380310,4545,4545,4545,4545,38
20240312,130500,435207600,4545,4545,4545,4545,9
20240312,130400,435166695,4540,4540,4540,4540,251
20240312,130300,434027155,4540,4540,4540,4540,125
20240312,130200,433459655,4540,4540,4540,4540,21
20240312,130100,433364315,4545,4550,4550,4545,10
20240312,130000,433318840,4550,4550,4550,4540,3
20240312,125900,433305200,4550,4545,4550,4545,627
20240312,125800,430455440,4555,4555,4555,4555,1
20240312,125700,430450885,4545,4545,4545,4545,14
20240312,125600,430387255,4545,4545,4545,4545,0
20240312,125500,430387255,4545,4545,4545,4545,0
20240312,125400,430387255,4545,4545,4545,4545,14
20240312,125300,430323625,4545,4545,4545,4545,11
20240312,125200,430273630,4550,4550,4550,4550,0
20240312,125100,430273630,4550,4550,4550,4550,410
20240312,125000,428408130,4550,4550,4550,4550,1
20240312,124900,428403580,4550,4550,4550,4550,74
20240312,124800,428066880,4550,4550,4550,4550,51
20240312,124700,427834830,4550,4550,4550,4550,0
20240312,124600,427834830,4550,4550,4550,4550,0
20240312,124500,427834830,4550,4550,4550,4550,83
20240312,124400,427457180,4550,4550,4550,4550,351
20240312,124300,425860130,4550,4550,4550,4550,25
20240312,124200,425746380,4560,4560,4560,4560,250
20240312,124100,424606380,4560,4550,4560,4550,321
20240312,124000,423144820,4550,4560,4560,4550,894
20240312,123900,419074520,4555,4555,4555,4555,0
20240312,123800,419074520,4555,4560,4560,4555,101
20240312,123700,418614460,4555,4555,4555,4555,345
20240312,123600,417042985,4555,4555,4555,4555,11
20240312,123500,416992880,4560,4560,4560,4560,0
20240312,123400,416992880,4560,4560,4560,4560,0
20240312,123300,416992880,4560,4560,4560,4560,0
20240312,123200,416992880,4560,4560,4560,4560,19
20240312,123100,416906240,4560,4560,4560,4560,391
20240312,123000,415123280,4570,4570,4570,4570,10
20240312,122900,415077580,4570,4570,4570,4570,100
20240312,122800,414620580,4560,4560,4560,4560,14
20240312,122700,414556740,4570,4570,4570,4570,0
20240312,122600,414556740,4570,4565,4570,4565,653
20240312,122500,411575030,4560,4560,4560,4560,2
20240312,122400,411565910,4565,4565,4565,4565,73
20240312,122300,411232665,4565,4565,4565,4565,11
20240312,122200,411182450,4565,4565,4565,4565,14
20240312,122100,411118540,4565,4570,4570,4565,11
20240312,122000,411068320,4565,4565,4565,4565,200
20240312,121900,410155320,4565,4565,4565,4565,24
20240312,121800,410045760,4565,4565,4565,4565,0
20240312,121700,410045760,4565,4570,4570,4565,101
20240312,121600,409584690,4570,4570,4570,4570,3
20240312,121500,409570980,4560,4560,4560,4560,200
20240312,121400,408658980,4560,4560,4560,4560,14
20240312,121300,408595140,4560,4560,4560,4560,11
20240312,121200,408544980,4560,4560,4560,4560,0
20240312,121100,408544980,4560,4560,4560,4560,0
20240312,121000,408544980,4560,4560,4560,4560,14
20240312,120900,408481140,4570,4570,4570,4570,1
20240312,120800,408476570,4570,4570,4570,4570,20
20240312,120700,408385170,4565,4565,4565,4565,21
20240312,120600,408289305,4575,4575,4575,4575,0
20240312,120500,408289305,4575,4575,4575,4575,10
20240312,120400,408243555,4570,4570,4570,4570,0
20240312,120300,408243555,4570,4570,4570,4570,0
20240312,120200,408243555,4570,4570,4570,4570,69
20240312,120100,407928225,4580,4580,4580,4580,0
20240312,120000,407928225,4580,4580,4580,4580,0
20240312,115900,407928225,4580,4570,4580,4570,109
20240312,115800,407430085,4570,4570,4570,4570,0
20240312,115700,407430085,4570,4570,4570,4570,612
20240312,115600,404633245,4580,4580,4580,4580,0
20240312,115500,404633245,4580,4580,4580,4580,0
20240312,115400,404633245,4580,4580,4580,4580,0
20240312,115300,404633245,4580,4575,4580,4575,100
20240312,115200,404175430,4580,4580,4580,4580,8
20240312,115100,404138790,4580,4580,4580,4580,0
20240312,115000,404138790,4580,4580,4580,4580,497
20240312,114900,401862530,4580,4580,4580,4580,0
20240312,114800,401862530,4580,4580,4580,4580,0
20240312,114700,401862530,4580,4580,4580,4580,0
20240312,114600,401862530,4580,4580,4580,4580,185
20240312,114500,401015230,4560,4560,4560,4560,27
20240312,114400,400892110,4555,4580,4580,4555,1016
20240312,114300,396259100,4570,4570,4570,4570,0
20240312,114200,396259100,4570,4560,4570,4560,210
20240312,114100,395301400,4580,4580,4580,4580,0
20240312,114000,395301400,4580,4580,4580,4580,3
20240312,113900,395287660,4580,4580,4580,4580,137
20240312,113800,394660200,4560,4560,4560,4560,100
20240312,113700,394204200,4560,4560,4560,4560,212
20240312,113600,393237480,4555,4560,4560,4555,750
20240312,113500,389817565,4560,4565,4565,4560,203
20240312,113400,388891880,4560,4560,4560,4560,0
20240312,113300,388891880,4560,4580,4580,4560,206
20240312,113200,387950140,4580,4580,4580,4580,0
20240312,113100,387950140,4580,4580,4580,4580,0
20240312,113000,387950140,4580,4580,4580,4580,170
20240312,112900,387171540,4580,4560,4580,4560,101
20240312,112800,386710960,4560,4580,4580,4560,521
20240312,112700,384330780,4580,4580,4580,4580,181
20240312,112600,383501800,4560,4560,4560,4560,211
20240312,112500,382539640,4560,4560,4560,4560,0
20240312,112400,382539640,4560,4575,4580,4560,269
20240312,112300,381309195,4570,4570,4570,4570,57
20240312,112200,381048705,4565,4580,4580,4565,120
20240312,112100,380499355,4580,4580,4580,4580,311
20240312,112000,379074975,4580,4555,4580,4555,166
20240312,111900,378314795,4575,4555,4575,4555,509
20240312,111800,375986400,4580,4555,4580,4555,164
20240312,111700,375235505,4555,4580,4580,4555,144
20240312,111600,374576210,4555,4555,4555,4555,9
20240312,111500,374535215,4555,4580,4580,4555,644
20240312,111400,371597620,4580,4580,4580,4555,29
20240312,111300,371465070,4555,4585,4585,4555,62
20240312,111200,371181070,4555,4555,4555,4550,109
20240312,111100,370684815,4595,4565,4600,4550,9095
20240312,111000,328965955,4540,4540,4540,4540,9
20240312,110900,328925095,4565,4560,4565,4540,201
20240312,110800,328007840,4540,4565,4565,4540,19
20240312,110700,327921330,4540,4540,4540,4540,9
20240312,110600,327880470,4540,4550,4580,4540,2209
20240312,110500,317800490,4535,4535,4535,4535,18
20240312,110400,317718860,4535,4535,4535,4535,9
20240312,110300,317678045,4530,4530,4530,4530,9
20240312,110200,317637275,4535,4530,4535,4530,2552
20240312,110100,306064000,4530,4530,4530,4530,9
20240312,110000,306023230,4530,4535,4535,4530,44
20240312,105900,305823735,4535,4535,4535,4535,9
20240312,105800,305782920,4535,4530,4535,4530,2164
20240312,105700,295969225,4530,4535,4535,4530,55
20240312,105600,295719915,4535,4535,4535,4535,2209
20240312,105500,285702100,4535,4535,4535,4535,9
20240312,105400,285661285,4535,4535,4535,4535,9
20240312,105300,285620470,4535,4540,4540,4535,521
20240312,105200,283255175,4540,4540,4540,4540,219
20240312,105100,282260915,4540,4540,4540,4540,23
20240312,105000,282156495,4540,4540,4540,4540,18
20240312,104900,282074775,4545,4550,4550,4545,21
20240312,104800,281979275,4550,4550,4550,4550,74
20240312,104700,281642575,4550,4550,4550,4550,14
20240312,104600,281578875,4555,4555,4555,4555,0
20240312,104500,281578875,4555,4555,4555,4555,10
20240312,104400,281533325,4550,4540,4550,4540,162
20240312,104300,280796275,4535,4535,4540,4535,302
20240312,104200,279425705,4535,4535,4535,4535,0
20240312,104100,279425705,4535,4535,4535,4535,5
20240312,104000,279403030,4535,4540,4540,4535,705
20240312,103900,276205845,4540,4540,4540,4540,0
20240312,103800,276205845,4540,4535,4540,4535,76
20240312,103700,275860940,4540,4555,4555,4540,200
20240312,103600,274952925,4555,4555,4555,4555,0
20240312,103500,274952925,4555,4555,4555,4555,0
20240312,103400,274952925,4555,4555,4555,4555,0
20240312,103300,274952925,4555,4555,4555,4555,0
20240312,103200,274952925,4555,4550,4555,4535,2002
20240312,103100,265859950,4555,4555,4555,4555,220
20240312,103000,264857850,4550,4550,4550,4550,14
20240312,102900,264794150,4555,4555,4555,4555,313
20240312,102800,263368435,4560,4560,4560,4560,408
20240312,102700,261507955,4555,4550,4555,4550,98
20240312,102600,261062000,4545,4545,4545,4545,262
20240312,102500,259871210,4545,4545,4545,4545,0
20240312,102400,259871210,4545,4545,4545,4545,330
20240312,102300,258371360,4545,4545,4545,4545,0
20240312,102200,258371360,4545,4545,4545,4545,11
20240312,102100,258321365,4545,4545,4545,4545,20
20240312,102000,258230465,4545,4540,4545,4540,2104
20240312,101900,248678285,4540,4545,4545,4540,139
20240312,101800,248047075,4540,4545,4545,4540,753
20240312,101700,244624745,4560,4560,4560,4560,50
20240312,101600,244396745,4560,4560,4560,4560,0
20240312,101500,244396745,4560,4555,4560,4555,1000
20240312,101400,239839025,4560,4560,4560,4560,30
20240312,101300,239702225,4560,4550,4560,4550,1107
20240312,101200,234665365,4550,4560,4560,4550,214
20240312,101100,233689615,4560,4560,4560,4560,0
20240312,101000,233689615,4560,4560,4560,4560,2
20240312,100900,233680495,4550,4570,4570,4550,1461
20240312,100800,227031925,4570,4560,4570,4560,4550
20240312,100700,206283690,4560,4560,4560,4550,173
20240312,100600,205494820,4560,4555,4560,4550,20
20240312,100500,205403785,4550,4550,4555,4550,35
20240312,100400,205244485,4555,4555,4555,4555,695
20240312,100300,202078760,4555,4560,4560,4555,60
20240312,100200,201805415,4560,4560,4560,4560,121
20240312,100100,201253655,4555,4555,4555,4555,139
20240312,100000,200620510,4555,4555,4555,4550,832
20240312,095900,196830820,4555,4560,4560,4555,553
20240312,095800,194311640,4560,4555,4560,4555,499
20240312,095700,192037145,4555,4555,4555,4555,35
20240312,095600,191877720,4555,4550,4555,4550,104
20240312,095500,191404075,4560,4560,4560,4560,2
20240312,095400,191394955,4560,4540,4560,4540,102
20240312,095300,190931835,4535,4535,4535,4535,0
20240312,095200,190931835,4535,4535,4535,4535,0
20240312,095100,190931835,4535,4545,4545,4535,469
20240312,095000,188803690,4570,4545,4570,4545,645
20240312,094900,185863580,4545,4545,4545,4545,100
20240312,094800,185409080,4535,4535,4535,4535,160
20240312,094700,184683480,4560,4555,4560,4555,840
20240312,094600,180854940,4555,4555,4555,4555,343
20240312,094500,179292575,4555,4555,4555,4555,19
20240312,094400,179206030,4555,4540,4555,4540,3563
20240312,094300,163012800,4530,4540,4540,4530,227
20240312,094200,161984480,4545,4545,4545,4545,1
20240312,094100,161979935,4545,4545,4545,4530,123
20240312,094000,161422520,4530,4535,4545,4530,607
20240312,093900,158667740,4530,4530,4530,4530,25
20240312,093800,158554490,4535,4530,4535,4530,15
20240312,093700,158486535,4535,4535,4535,4525,10
20240312,093600,158441195,4525,4540,4540,4525,19
20240312,093500,158355145,4525,4525,4525,4525,27
20240312,093400,158232970,4525,4545,4545,4525,600
20240312,093300,155515970,4530,4540,4540,4530,201
20240312,093200,154603440,4540,4535,4540,4530,306
20240312,093100,153216250,4540,4540,4540,4540,0
20240312,093000,153216250,4540,4540,4540,4540,10
20240312,092900,153170850,4525,4525,4525,4525,0
20240312,092800,153170850,4525,4530,4530,4525,1257
20240312,092700,147479980,4530,4545,4555,4530,9881
20240312,092600,102629775,4530,4530,4530,4530,68
20240312,092500,102321735,4530,4530,4530,4530,0
20240312,092400,102321735,4530,4550,4550,4530,2462
20240312,092300,91142710,4550,4545,4550,4545,593
20240312,092200,88444760,4535,4535,4535,4535,177
20240312,092100,87642065,4535,4535,4535,4535,66
20240312,092000,87342755,4550,4550,4550,4550,10
20240312,091900,87297255,4550,4550,4550,4530,152
20240312,091800,86608195,4535,4530,4535,4530,173
20240312,091700,85823905,4530,4545,4550,4530,748
20240312,091600,82430555,4535,4535,4535,4535,400
20240312,091500,80616555,4535,4550,4550,4535,230
20240312,091400,79573055,4550,4545,4550,4540,302
20240312,091300,78201460,4540,4535,4540,4535,408
20240312,091200,76349905,4535,4530,4535,4530,294
20240312,091100,75018050,4525,4515,4525,4515,413
20240312,091000,73149940,4525,4525,4525,4515,79
20240312,090900,72793060,4520,4505,4520,4480,495
20240312,090800,70559110,4515,4515,4515,4515,534
20240312,090700,68148100,4515,4510,4515,4470,5295
20240312,090600,44377420,4520,4530,4530,4520,545
20240312,090500,41909550,4530,4530,4530,4530,430
20240312,090400,39961650,4530,4530,4530,4520,42
20240312,090300,39771580,4530,4530,4530,4530,900
20240312,090200,35694580,4530,4530,4535,4530,302
20240312,090100,34325285,4530,4540,4540,4530,154
20240312,090000,33627655,4500,4495,4520,4495,7479