KissMeData/220180/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,203900,361090460,3565,3565,3565,3565,429
20240311,203800,361090460,3565,3565,3565,3565,0
20240311,203700,361090460,3565,3565,3565,3565,0
20240311,203600,361090460,3565,3565,3565,3565,0
20240311,203500,361090460,3565,3565,3565,3565,0
20240311,203400,361090460,3565,3565,3565,3565,0
20240311,203300,361090460,3565,3565,3565,3565,0
20240311,203200,361090460,3565,3565,3565,3565,0
20240311,203100,361090460,3565,3565,3565,3565,0
20240311,203000,361090460,3565,3565,3565,3565,0
20240311,202900,361090460,3565,3565,3565,3565,0
20240311,202800,361090460,3565,3565,3565,3565,0
20240311,202700,361090460,3565,3565,3565,3565,0
20240311,202600,361090460,3565,3565,3565,3565,0
20240311,202500,361090460,3565,3565,3565,3565,0
20240311,202400,361090460,3565,3565,3565,3565,0
20240311,202300,361090460,3565,3565,3565,3565,0
20240311,202200,361090460,3565,3565,3565,3565,0
20240311,202100,361090460,3565,3565,3565,3565,0
20240311,202000,361090460,3565,3565,3565,3565,0
20240311,201900,361090460,3565,3565,3565,3565,0
20240311,201800,361090460,3565,3565,3565,3565,0
20240311,201700,361090460,3565,3565,3565,3565,0
20240311,201600,361090460,3565,3565,3565,3565,0
20240311,201500,361090460,3565,3565,3565,3565,0
20240311,201400,361090460,3565,3565,3565,3565,0
20240311,201300,361090460,3565,3565,3565,3565,0
20240311,201200,361090460,3565,3565,3565,3565,0
20240311,201100,361090460,3565,3565,3565,3565,0
20240311,201000,361090460,3565,3565,3565,3565,0
20240311,200900,361090460,3565,3565,3565,3565,429
20240311,200800,361090460,3565,3565,3565,3565,0
20240311,200700,361090460,3565,3565,3565,3565,0
20240311,200600,361090460,3565,3565,3565,3565,0
20240311,200500,361090460,3565,3565,3565,3565,0
20240311,200400,361090460,3565,3565,3565,3565,0
20240311,200300,361090460,3565,3565,3565,3565,0
20240311,200200,361090460,3565,3565,3565,3565,0
20240311,200100,361090460,3565,3565,3565,3565,0
20240311,200000,361090460,3565,3565,3565,3565,0
20240311,195900,361090460,3565,3565,3565,3565,0
20240311,195800,361090460,3565,3565,3565,3565,0
20240311,195700,361090460,3565,3565,3565,3565,0
20240311,195600,361090460,3565,3565,3565,3565,0
20240311,195500,361090460,3565,3565,3565,3565,0
20240311,195400,361090460,3565,3565,3565,3565,0
20240311,195300,361090460,3565,3565,3565,3565,0
20240311,195200,361090460,3565,3565,3565,3565,0
20240311,195100,361090460,3565,3565,3565,3565,0
20240311,195000,361090460,3565,3565,3565,3565,0
20240311,194900,361090460,3565,3565,3565,3565,0
20240311,194800,361090460,3565,3565,3565,3565,0
20240311,194700,361090460,3565,3565,3565,3565,0
20240311,194600,361090460,3565,3565,3565,3565,0
20240311,194500,361090460,3565,3565,3565,3565,0
20240311,194400,361090460,3565,3565,3565,3565,0
20240311,194300,361090460,3565,3565,3565,3565,0
20240311,194200,361090460,3565,3565,3565,3565,0
20240311,194100,361090460,3565,3565,3565,3565,0
20240311,194000,361090460,3565,3565,3565,3565,0
20240311,193900,361090460,3565,3565,3565,3565,429
20240311,193800,361090460,3565,3565,3565,3565,0
20240311,193700,361090460,3565,3565,3565,3565,0
20240311,193600,361090460,3565,3565,3565,3565,0
20240311,193500,361090460,3565,3565,3565,3565,0
20240311,193400,361090460,3565,3565,3565,3565,0
20240311,193300,361090460,3565,3565,3565,3565,0
20240311,193200,361090460,3565,3565,3565,3565,0
20240311,193100,361090460,3565,3565,3565,3565,0
20240311,193000,361090460,3565,3565,3565,3565,0
20240311,192900,361090460,3565,3565,3565,3565,0
20240311,192800,361090460,3565,3565,3565,3565,0
20240311,192700,361090460,3565,3565,3565,3565,0
20240311,192600,361090460,3565,3565,3565,3565,0
20240311,192500,361090460,3565,3565,3565,3565,0
20240311,192400,361090460,3565,3565,3565,3565,0
20240311,192300,361090460,3565,3565,3565,3565,0
20240311,192200,361090460,3565,3565,3565,3565,0
20240311,192100,361090460,3565,3565,3565,3565,0
20240311,192000,361090460,3565,3565,3565,3565,0
20240311,191900,361090460,3565,3565,3565,3565,0
20240311,191800,361090460,3565,3565,3565,3565,0
20240311,191700,361090460,3565,3565,3565,3565,0
20240311,191600,361090460,3565,3565,3565,3565,0
20240311,191500,361090460,3565,3565,3565,3565,0
20240311,191400,361090460,3565,3565,3565,3565,0
20240311,191300,361090460,3565,3565,3565,3565,0
20240311,191200,361090460,3565,3565,3565,3565,0
20240311,191100,361090460,3565,3565,3565,3565,0
20240311,191000,361090460,3565,3565,3565,3565,0
20240311,190900,361090460,3565,3565,3565,3565,429
20240311,190800,361090460,3565,3565,3565,3565,0
20240311,190700,361090460,3565,3565,3565,3565,0
20240311,190600,361090460,3565,3565,3565,3565,0
20240311,190500,361090460,3565,3565,3565,3565,0
20240311,190400,361090460,3565,3565,3565,3565,0
20240311,190300,361090460,3565,3565,3565,3565,0
20240311,190200,361090460,3565,3565,3565,3565,0
20240311,190100,361090460,3565,3565,3565,3565,0
20240311,190000,361090460,3565,3565,3565,3565,0
20240311,185900,361090460,3565,3565,3565,3565,0
20240311,185800,361090460,3565,3565,3565,3565,0
20240311,185700,361090460,3565,3565,3565,3565,0
20240311,185600,361090460,3565,3565,3565,3565,0
20240311,185500,361090460,3565,3565,3565,3565,0
20240311,185400,361090460,3565,3565,3565,3565,0
20240311,185300,361090460,3565,3565,3565,3565,0
20240311,185200,361090460,3565,3565,3565,3565,0
20240311,185100,361090460,3565,3565,3565,3565,0
20240311,185000,361090460,3565,3565,3565,3565,0
20240311,184900,361090460,3565,3565,3565,3565,0
20240311,184800,361090460,3565,3565,3565,3565,0
20240311,184700,361090460,3565,3565,3565,3565,0
20240311,184600,361090460,3565,3565,3565,3565,0
20240311,184500,361090460,3565,3565,3565,3565,0
20240311,184400,361090460,3565,3565,3565,3565,0
20240311,184300,361090460,3565,3565,3565,3565,0
20240311,184200,361090460,3565,3565,3565,3565,0
20240311,184100,361090460,3565,3565,3565,3565,0
20240311,184000,361090460,3565,3565,3565,3565,0
20240311,183900,361090460,3565,3565,3565,3565,429
20240311,183800,361090460,3565,3565,3565,3565,0
20240311,183700,361090460,3565,3565,3565,3565,0
20240311,183600,361090460,3565,3565,3565,3565,0
20240311,183500,361090460,3565,3565,3565,3565,0
20240311,183400,361090460,3565,3565,3565,3565,0
20240311,183300,361090460,3565,3565,3565,3565,0
20240311,183200,361090460,3565,3565,3565,3565,0
20240311,183100,361090460,3565,3565,3565,3565,0
20240311,183000,361090460,3565,3565,3565,3565,0
20240311,182900,361090460,3565,3565,3565,3565,0
20240311,182800,361090460,3565,3565,3565,3565,0
20240311,182700,361090460,3565,3565,3565,3565,0
20240311,182600,361090460,3565,3565,3565,3565,0
20240311,182500,361090460,3565,3565,3565,3565,0
20240311,182400,361090460,3565,3565,3565,3565,0
20240311,182300,361090460,3565,3565,3565,3565,0
20240311,182200,361090460,3565,3565,3565,3565,0
20240311,182100,361090460,3565,3565,3565,3565,0
20240311,182000,361090460,3565,3565,3565,3565,0
20240311,181900,361090460,3565,3565,3565,3565,0
20240311,181800,361090460,3565,3565,3565,3565,0
20240311,181700,361090460,3565,3565,3565,3565,0
20240311,181600,361090460,3565,3565,3565,3565,0
20240311,181500,361090460,3565,3565,3565,3565,0
20240311,181400,361090460,3565,3565,3565,3565,0
20240311,181300,361090460,3565,3565,3565,3565,0
20240311,181200,361090460,3565,3565,3565,3565,0
20240311,181100,361090460,3565,3565,3565,3565,0
20240311,181000,361090460,3565,3565,3565,3565,0
20240311,180900,361090460,3565,3565,3565,3565,429
20240311,180800,361090460,3565,3565,3565,3565,0
20240311,180700,361090460,3565,3565,3565,3565,0
20240311,180600,361090460,3565,3565,3565,3565,0
20240311,180500,361090460,3565,3565,3565,3565,0
20240311,180400,361090460,3565,3565,3565,3565,0
20240311,180300,361090460,3565,3565,3565,3565,0
20240311,180200,361090460,3565,3565,3565,3565,0
20240311,180100,361090460,3565,3565,3565,3565,0
20240311,180000,361090460,3565,3565,3565,3565,0
20240311,175900,361090460,3565,3565,3565,3565,0
20240311,175800,361090460,3565,3565,3565,3565,0
20240311,175700,361090460,3565,3565,3565,3565,0
20240311,175600,361090460,3565,3565,3565,3565,0
20240311,175500,361090460,3565,3565,3565,3565,0
20240311,175400,361090460,3565,3565,3565,3565,0
20240311,175300,361090460,3565,3565,3565,3565,0
20240311,175200,361090460,3565,3565,3565,3565,0
20240311,175100,361090460,3565,3565,3565,3565,0
20240311,175000,361090460,3565,3565,3565,3565,0
20240311,174900,361090460,3565,3565,3565,3565,0
20240311,174800,361090460,3565,3565,3565,3565,0
20240311,174700,361090460,3565,3565,3565,3565,0
20240311,174600,361090460,3565,3565,3565,3565,0
20240311,174500,361090460,3565,3565,3565,3565,0
20240311,174400,361090460,3565,3565,3565,3565,0
20240311,174300,361090460,3565,3565,3565,3565,0
20240311,174200,361090460,3565,3565,3565,3565,0
20240311,174100,361090460,3565,3565,3565,3565,0
20240311,174000,361090460,3565,3565,3565,3565,0
20240311,173900,361090460,3565,3565,3565,3565,429
20240311,173800,361090460,3565,3565,3565,3565,0
20240311,173700,361090460,3565,3565,3565,3565,0
20240311,173600,361090460,3565,3565,3565,3565,0
20240311,173500,361090460,3565,3565,3565,3565,0
20240311,173400,361090460,3565,3565,3565,3565,0
20240311,173300,361090460,3565,3565,3565,3565,0
20240311,173200,361090460,3565,3565,3565,3565,0
20240311,173100,361090460,3565,3565,3565,3565,0
20240311,173000,361090460,3565,3565,3565,3565,0
20240311,172900,361090460,3565,3565,3565,3565,0
20240311,172800,361090460,3565,3565,3565,3565,0
20240311,172700,361090460,3565,3565,3565,3565,0
20240311,172600,361090460,3565,3565,3565,3565,0
20240311,172500,361090460,3565,3565,3565,3565,0
20240311,172400,361090460,3565,3565,3565,3565,0
20240311,172300,361090460,3565,3565,3565,3565,0
20240311,172200,361090460,3565,3565,3565,3565,0
20240311,172100,361090460,3565,3565,3565,3565,0
20240311,172000,361090460,3565,3565,3565,3565,0
20240311,171900,361090460,3565,3565,3565,3565,0
20240311,171800,361090460,3565,3565,3565,3565,0
20240311,171700,361090460,3565,3565,3565,3565,0
20240311,171600,361090460,3565,3565,3565,3565,0
20240311,171500,361090460,3565,3565,3565,3565,0
20240311,171400,361090460,3565,3565,3565,3565,0
20240311,171300,361090460,3565,3565,3565,3565,0
20240311,171200,361090460,3565,3565,3565,3565,0
20240311,171100,361090460,3565,3565,3565,3565,0
20240311,171000,361090460,3565,3565,3565,3565,0
20240311,170900,361090460,3565,3565,3565,3565,429
20240311,170800,361090460,3565,3565,3565,3565,0
20240311,170700,361090460,3565,3565,3565,3565,0
20240311,170600,361090460,3565,3565,3565,3565,0
20240311,170500,361090460,3565,3565,3565,3565,0
20240311,170400,361090460,3565,3565,3565,3565,0
20240311,170300,361090460,3565,3565,3565,3565,0
20240311,170200,361090460,3565,3565,3565,3565,0
20240311,170100,361090460,3565,3565,3565,3565,0
20240311,170000,361090460,3565,3565,3565,3565,0
20240311,165900,361090460,3565,3565,3565,3565,0
20240311,165800,361090460,3565,3565,3565,3565,0
20240311,165700,361090460,3565,3565,3565,3565,0
20240311,165600,361090460,3565,3565,3565,3565,0
20240311,165500,361090460,3565,3565,3565,3565,0
20240311,165400,361090460,3565,3565,3565,3565,0
20240311,165300,361090460,3565,3565,3565,3565,0
20240311,165200,361090460,3565,3565,3565,3565,0
20240311,165100,361090460,3565,3565,3565,3565,0
20240311,165000,361090460,3565,3565,3565,3565,0
20240311,164900,361090460,3565,3565,3565,3565,0
20240311,164800,361090460,3565,3565,3565,3565,0
20240311,164700,361090460,3565,3565,3565,3565,0
20240311,164600,361090460,3565,3565,3565,3565,0
20240311,164500,361090460,3565,3565,3565,3565,0
20240311,164400,361090460,3565,3565,3565,3565,0
20240311,164300,361090460,3565,3565,3565,3565,0
20240311,164200,361090460,3565,3565,3565,3565,0
20240311,164100,361090460,3565,3565,3565,3565,0
20240311,164000,361090460,3565,3565,3565,3565,0
20240311,163900,361090460,3565,3565,3565,3565,429
20240311,163800,361090460,3565,3565,3565,3565,0
20240311,163700,361090460,3565,3565,3565,3565,0
20240311,163600,361090460,3565,3565,3565,3565,0
20240311,163500,361090460,3565,3565,3565,3565,0
20240311,163400,361090460,3565,3565,3565,3565,0
20240311,163300,361090460,3565,3565,3565,3565,0
20240311,163200,361090460,3565,3565,3565,3565,0
20240311,163100,361090460,3565,3565,3565,3565,0
20240311,163000,361090460,3565,3565,3565,3565,0
20240311,162900,361090460,3565,3565,3565,3565,0
20240311,162800,361090460,3565,3565,3565,3565,0
20240311,162700,361090460,3565,3565,3565,3565,0
20240311,162600,361090460,3565,3565,3565,3565,0
20240311,162500,361090460,3565,3565,3565,3565,0
20240311,162400,361090460,3565,3565,3565,3565,0
20240311,162300,361090460,3565,3565,3565,3565,0
20240311,162200,361090460,3565,3565,3565,3565,0
20240311,162100,361090460,3565,3565,3565,3565,0
20240311,162000,361090460,3565,3565,3565,3565,0
20240311,161900,361090460,3565,3565,3565,3565,0
20240311,161800,361090460,3565,3565,3565,3565,0
20240311,161700,361090460,3565,3565,3565,3565,0
20240311,161600,361090460,3565,3565,3565,3565,0
20240311,161500,361090460,3565,3565,3565,3565,0
20240311,161400,361090460,3565,3565,3565,3565,0
20240311,161300,361090460,3565,3565,3565,3565,0
20240311,161200,361090460,3565,3565,3565,3565,0
20240311,161100,361090460,3565,3565,3565,3565,0
20240311,161000,361090460,3565,3565,3565,3565,0
20240311,160900,361090460,3565,3565,3565,3565,429
20240311,160800,361090460,3565,3565,3565,3565,0
20240311,160700,361090460,3565,3565,3565,3565,0
20240311,160600,361090460,3565,3565,3565,3565,0
20240311,160500,361090460,3565,3565,3565,3565,0
20240311,160400,361090460,3565,3565,3565,3565,0
20240311,160300,361090460,3565,3565,3565,3565,0
20240311,160200,361090460,3565,3565,3565,3565,0
20240311,160100,361090460,3565,3565,3565,3565,0
20240311,160000,361090460,3565,3565,3565,3565,0
20240311,155900,361090460,3565,3565,3565,3565,0
20240311,155800,361090460,3565,3565,3565,3565,0
20240311,155700,361090460,3565,3565,3565,3565,0
20240311,155600,361090460,3565,3565,3565,3565,0
20240311,155500,361090460,3565,3565,3565,3565,0
20240311,155400,361090460,3565,3565,3565,3565,0
20240311,155300,361090460,3565,3565,3565,3565,0
20240311,155200,361090460,3565,3565,3565,3565,0
20240311,155100,361090460,3565,3565,3565,3565,0
20240311,155000,361090460,3565,3565,3565,3565,0
20240311,154900,361090460,3565,3565,3565,3565,0
20240311,154800,361090460,3565,3565,3565,3565,0
20240311,154700,361090460,3565,3565,3565,3565,0
20240311,154600,361090460,3565,3565,3565,3565,0
20240311,154500,361090460,3565,3565,3565,3565,0
20240311,154400,361090460,3565,3565,3565,3565,0
20240311,154300,361090460,3565,3565,3565,3565,0
20240311,154200,361090460,3565,3565,3565,3565,0
20240311,154100,361090460,3565,3565,3565,3565,0
20240311,154000,361090460,3565,3565,3565,3565,0
20240311,153900,361090460,3565,3565,3565,3565,429
20240311,153800,361090460,3565,3565,3565,3565,0
20240311,153700,361090460,3565,3565,3565,3565,0
20240311,153600,361090460,3565,3565,3565,3565,0
20240311,153500,361090460,3565,3565,3565,3565,0
20240311,153400,361090460,3565,3565,3565,3565,0
20240311,153300,361090460,3565,3565,3565,3565,0
20240311,153200,361090460,3565,3565,3565,3565,0
20240311,153100,361090460,3565,3565,3565,3565,0
20240311,153000,361090460,3565,3565,3565,3565,429
20240311,152900,359561075,3540,3540,3540,3540,0
20240311,152800,359561075,3540,3540,3540,3540,0
20240311,152700,359561075,3540,3540,3540,3540,0
20240311,152600,359561075,3540,3540,3540,3540,0
20240311,152500,359561075,3540,3540,3540,3540,0
20240311,152400,359561075,3540,3540,3540,3540,0
20240311,152300,359561075,3540,3540,3540,3540,0
20240311,152200,359561075,3540,3540,3540,3540,0
20240311,152100,359561075,3540,3540,3540,3540,0
20240311,152000,359561075,3540,3540,3540,3540,0
20240311,151900,359561075,3540,3515,3540,3515,36
20240311,151800,359433955,3515,3515,3515,3515,0
20240311,151700,359433955,3515,3510,3515,3510,3
20240311,151600,359423420,3510,3505,3510,3505,6
20240311,151500,359402380,3500,3485,3500,3485,1080
20240311,151400,355627705,3490,3490,3495,3485,20
20240311,151300,355557930,3495,3495,3495,3485,28
20240311,151200,355460210,3490,3480,3495,3480,30
20240311,151100,355355670,3480,3480,3490,3480,238
20240311,151000,354525190,3485,3485,3485,3485,10
20240311,150900,354490340,3485,3475,3485,3475,40
20240311,150800,354351300,3485,3485,3485,3485,4
20240311,150700,354337360,3490,3485,3490,3485,5
20240311,150600,354319930,3490,3485,3490,3480,1011
20240311,150500,350801030,3485,3490,3490,3485,7
20240311,150400,350776630,3485,3485,3485,3485,6
20240311,150300,350755720,3490,3490,3490,3485,35
20240311,150200,350633590,3490,3475,3490,3470,1091
20240311,150100,346845055,3475,3475,3475,3475,6
20240311,150000,346824205,3480,3480,3480,3480,9
20240311,145900,346792885,3480,3480,3480,3480,30
20240311,145800,346688485,3485,3480,3485,3480,40
20240311,145700,346549275,3480,3490,3490,3480,865
20240311,145600,343534825,3490,3485,3490,3485,11
20240311,145500,343496470,3485,3485,3485,3485,31
20240311,145400,343388435,3485,3485,3485,3485,7
20240311,145300,343364040,3485,3485,3485,3485,7
20240311,145200,343339645,3485,3485,3485,3485,27
20240311,145100,343245550,3485,3485,3485,3485,14
20240311,145000,343196760,3485,3485,3485,3485,20
20240311,144900,343127060,3485,3485,3490,3485,34
20240311,144800,343008565,3495,3485,3495,3485,5
20240311,144700,342991130,3480,3480,3485,3480,55
20240311,144600,342799720,3480,3485,3485,3480,580
20240311,144500,340778570,3490,3490,3490,3490,0
20240311,144400,340778570,3490,3485,3490,3485,8
20240311,144300,340750685,3495,3490,3495,3490,3
20240311,144200,340740210,3490,3485,3495,3485,200
20240311,144100,340042265,3485,3500,3500,3480,5040
20240311,144000,322474685,3500,3500,3500,3500,6
20240311,143900,322453685,3500,3500,3500,3500,12
20240311,143800,322411685,3510,3510,3510,3510,3
20240311,143700,322401155,3500,3500,3500,3500,0
20240311,143600,322401155,3500,3500,3500,3500,0
20240311,143500,322401155,3500,3500,3500,3500,0
20240311,143400,322401155,3500,3500,3510,3500,13
20240311,143300,322355645,3500,3500,3500,3500,6
20240311,143200,322334645,3500,3500,3500,3500,18
20240311,143100,322271645,3515,3515,3515,3515,0
20240311,143000,322271645,3515,3515,3515,3515,0
20240311,142900,322271645,3515,3510,3515,3510,13
20240311,142800,322226010,3505,3500,3505,3500,504
20240311,142700,320461990,3495,3495,3495,3495,0
20240311,142600,320461990,3495,3495,3495,3495,0
20240311,142500,320461990,3495,3495,3495,3495,0
20240311,142400,320461990,3495,3495,3495,3495,131
20240311,142300,320004145,3495,3495,3495,3495,0
20240311,142200,320004145,3495,3495,3495,3495,12
20240311,142100,319962205,3495,3495,3495,3495,6
20240311,142000,319941235,3500,3500,3500,3500,0
20240311,141900,319941235,3500,3500,3500,3500,0
20240311,141800,319941235,3500,3500,3500,3500,0
20240311,141700,319941235,3500,3500,3500,3500,0
20240311,141600,319941235,3500,3500,3500,3500,0
20240311,141500,319941235,3500,3500,3500,3500,0
20240311,141400,319941235,3500,3500,3500,3500,0
20240311,141300,319941235,3500,3500,3500,3500,0
20240311,141200,319941235,3500,3500,3500,3500,3000
20240311,141100,309441235,3500,3500,3500,3500,902
20240311,141000,306284235,3500,3500,3500,3500,0
20240311,140900,306284235,3500,3500,3500,3500,98
20240311,140800,305941235,3500,3500,3500,3500,914
20240311,140700,302742235,3500,3500,3500,3500,0
20240311,140600,302742235,3500,3500,3500,3500,0
20240311,140500,302742235,3500,3500,3500,3500,0
20240311,140400,302742235,3500,3500,3500,3500,0
20240311,140300,302742235,3500,3500,3500,3500,0
20240311,140200,302742235,3500,3500,3500,3500,0
20240311,140100,302742235,3500,3500,3500,3500,0
20240311,140000,302742235,3500,3500,3500,3500,128
20240311,135900,302294235,3505,3505,3505,3505,0
20240311,135800,302294235,3505,3505,3505,3505,0
20240311,135700,302294235,3505,3505,3505,3505,0
20240311,135600,302294235,3505,3505,3505,3505,2
20240311,135500,302287225,3500,3500,3500,3500,1
20240311,135400,302283725,3500,3500,3500,3500,51
20240311,135300,302105225,3500,3500,3500,3500,0
20240311,135200,302105225,3500,3500,3500,3500,0
20240311,135100,302105225,3500,3500,3500,3500,26
20240311,135000,302014225,3500,3500,3500,3500,0
20240311,134900,302014225,3500,3500,3500,3500,0
20240311,134800,302014225,3500,3500,3500,3500,1
20240311,134700,302010725,3500,3500,3500,3500,1
20240311,134600,302007225,3500,3500,3500,3500,52
20240311,134500,301825225,3500,3500,3500,3500,0
20240311,134400,301825225,3500,3500,3500,3500,0
20240311,134300,301825225,3500,3500,3500,3500,0
20240311,134200,301825225,3500,3500,3500,3500,26
20240311,134100,301734225,3500,3500,3500,3500,0
20240311,134000,301734225,3500,3500,3500,3500,0
20240311,133900,301734225,3500,3500,3500,3500,0
20240311,133800,301734225,3500,3500,3500,3500,0
20240311,133700,301734225,3500,3500,3500,3500,14
20240311,133600,301685225,3500,3500,3500,3500,0
20240311,133500,301685225,3500,3500,3500,3500,0
20240311,133400,301685225,3500,3500,3500,3495,28
20240311,133300,301587355,3495,3495,3495,3495,0
20240311,133200,301587355,3495,3495,3495,3495,0
20240311,133100,301587355,3495,3495,3495,3495,0
20240311,133000,301587355,3495,3495,3495,3495,26
20240311,132900,301496485,3495,3495,3495,3495,26
20240311,132800,301405615,3495,3495,3495,3495,0
20240311,132700,301405615,3495,3495,3495,3495,26
20240311,132600,301314745,3495,3495,3495,3495,26
20240311,132500,301223875,3495,3495,3495,3495,0
20240311,132400,301223875,3495,3495,3495,3495,26
20240311,132300,301133005,3495,3495,3495,3495,0
20240311,132200,301133005,3495,3495,3495,3495,14
20240311,132100,301084075,3490,3490,3490,3490,0
20240311,132000,301084075,3490,3490,3490,3490,26
20240311,131900,300993335,3490,3490,3490,3490,0
20240311,131800,300993335,3490,3490,3490,3490,26
20240311,131700,300902595,3495,3495,3495,3495,0
20240311,131600,300902595,3495,3490,3495,3490,28
20240311,131500,300804865,3490,3490,3490,3490,52
20240311,131400,300623385,3490,3490,3490,3490,0
20240311,131300,300623385,3490,3490,3490,3490,0
20240311,131200,300623385,3490,3490,3490,3490,31
20240311,131100,300515195,3495,3495,3495,3495,0
20240311,131000,300515195,3495,3500,3500,3495,8
20240311,130900,300487200,3490,3490,3490,3490,0
20240311,130800,300487200,3490,3490,3490,3490,26
20240311,130700,300396460,3490,3490,3490,3490,0
20240311,130600,300396460,3490,3490,3490,3490,0
20240311,130500,300396460,3490,3490,3490,3490,0
20240311,130400,300396460,3490,3490,3490,3490,0
20240311,130300,300396460,3490,3490,3490,3490,0
20240311,130200,300396460,3490,3490,3490,3490,0
20240311,130100,300396460,3490,3490,3490,3490,0
20240311,130000,300396460,3490,3490,3490,3490,27
20240311,125900,300302230,3485,3485,3485,3485,0
20240311,125800,300302230,3485,3485,3485,3485,0
20240311,125700,300302230,3485,3485,3485,3485,0
20240311,125600,300302230,3485,3485,3485,3485,0
20240311,125500,300302230,3485,3485,3485,3485,0
20240311,125400,300302230,3485,3485,3485,3485,0
20240311,125300,300302230,3485,3485,3485,3485,26
20240311,125200,300211620,3505,3505,3505,3505,1
20240311,125100,300208115,3485,3485,3485,3485,0
20240311,125000,300208115,3485,3485,3485,3485,0
20240311,124900,300208115,3485,3485,3485,3485,0
20240311,124800,300208115,3485,3485,3485,3485,26
20240311,124700,300117505,3505,3505,3505,3505,0
20240311,124600,300117505,3505,3505,3505,3505,0
20240311,124500,300117505,3505,3505,3505,3505,0
20240311,124400,300117505,3505,3505,3505,3505,0
20240311,124300,300117505,3505,3485,3505,3485,2528
20240311,124200,291307390,3485,3485,3485,3485,0
20240311,124100,291307390,3485,3490,3490,3485,27
20240311,124000,291213290,3490,3490,3490,3490,4
20240311,123900,291199330,3495,3495,3495,3495,12
20240311,123800,291157390,3495,3495,3495,3495,9
20240311,123700,291125935,3495,3520,3520,3495,34
20240311,123600,291007070,3520,3520,3520,3520,0
20240311,123500,291007070,3520,3515,3520,3515,150
20240311,123400,290479200,3520,3520,3520,3520,0
20240311,123300,290479200,3520,3520,3520,3520,0
20240311,123200,290479200,3520,3515,3520,3515,200
20240311,123100,289775305,3520,3520,3520,3520,100
20240311,123000,289423305,3520,3520,3520,3520,0
20240311,122900,289423305,3520,3520,3520,3520,4
20240311,122800,289409225,3525,3495,3525,3495,47
20240311,122700,289244265,3485,3485,3485,3485,26
20240311,122600,289153655,3485,3485,3485,3485,47
20240311,122500,288989860,3485,3485,3485,3485,0
20240311,122400,288989860,3485,3485,3485,3485,26
20240311,122300,288899250,3485,3485,3485,3485,26
20240311,122200,288808640,3505,3500,3505,3485,31
20240311,122100,288700535,3485,3485,3485,3485,0
20240311,122000,288700535,3485,3485,3485,3485,0
20240311,121900,288700535,3485,3500,3500,3485,28
20240311,121800,288602925,3485,3485,3485,3485,26
20240311,121700,288512315,3485,3485,3485,3485,67
20240311,121600,288278820,3485,3485,3485,3485,0
20240311,121500,288278820,3485,3485,3485,3485,0
20240311,121400,288278820,3485,3485,3485,3485,0
20240311,121300,288278820,3485,3485,3485,3485,0
20240311,121200,288278820,3485,3490,3490,3485,1002
20240311,121100,284785355,3500,3490,3500,3490,28
20240311,121000,284687615,3500,3505,3505,3500,2
20240311,120900,284680610,3490,3490,3490,3490,1500
20240311,120800,279445610,3490,3490,3490,3490,0
20240311,120700,279445610,3490,3490,3490,3490,61
20240311,120600,279232720,3490,3505,3505,3490,29
20240311,120500,279131475,3490,3500,3500,3490,5
20240311,120400,279113985,3490,3490,3490,3490,26
20240311,120300,279023245,3495,3495,3495,3495,0
20240311,120200,279023245,3495,3495,3495,3495,26
20240311,120100,278932375,3495,3495,3495,3495,0
20240311,120000,278932375,3495,3495,3495,3495,143
20240311,115900,278432590,3495,3495,3495,3495,0
20240311,115800,278432590,3495,3495,3495,3495,2
20240311,115700,278425600,3490,3490,3490,3490,26
20240311,115600,278334860,3495,3495,3495,3495,1850
20240311,115500,271869110,3495,3495,3495,3495,5
20240311,115400,271851635,3500,3500,3500,3500,17
20240311,115300,271792135,3500,3500,3500,3500,4
20240311,115200,271778135,3495,3495,3495,3495,5
20240311,115100,271760660,3515,3500,3515,3500,104
20240311,115000,271396630,3500,3510,3515,3500,1647
20240311,114900,265632090,3500,3515,3515,3500,27
20240311,114800,265537575,3515,3515,3515,3515,0
20240311,114700,265537575,3515,3515,3515,3515,0
20240311,114600,265537575,3515,3515,3515,3515,0
20240311,114500,265537575,3515,3515,3515,3515,0
20240311,114400,265537575,3515,3515,3515,3515,0
20240311,114300,265537575,3515,3515,3515,3515,0
20240311,114200,265537575,3515,3515,3515,3515,0
20240311,114100,265537575,3515,3515,3515,3515,0
20240311,114000,265537575,3515,3515,3515,3515,1
20240311,113900,265534060,3500,3495,3515,3495,485
20240311,113800,263829675,3490,3490,3490,3490,0
20240311,113700,263829675,3490,3495,3495,3490,34
20240311,113600,263710990,3515,3515,3515,3515,4
20240311,113500,263696930,3515,3515,3515,3515,0
20240311,113400,263696930,3515,3515,3515,3515,0
20240311,113300,263696930,3515,3505,3515,3505,19
20240311,113200,263630180,3505,3505,3505,3505,20
20240311,113100,263560080,3505,3505,3505,3505,0
20240311,113000,263560080,3505,3495,3505,3495,9
20240311,112900,263528610,3500,3500,3500,3500,1
20240311,112800,263525110,3500,3500,3500,3500,0
20240311,112700,263525110,3500,3490,3500,3490,27
20240311,112600,263430870,3500,3500,3500,3500,1
20240311,112500,263427370,3500,3495,3500,3495,24
20240311,112400,263343485,3495,3495,3495,3495,0
20240311,112300,263343485,3495,3495,3495,3495,0
20240311,112200,263343485,3495,3495,3495,3495,56
20240311,112100,263147765,3495,3495,3495,3495,1
20240311,112000,263144270,3490,3490,3490,3490,0
20240311,111900,263144270,3490,3490,3490,3490,321
20240311,111800,262023980,3500,3500,3500,3500,0
20240311,111700,262023980,3500,3500,3500,3500,0
20240311,111600,262023980,3500,3500,3500,3500,0
20240311,111500,262023980,3500,3500,3500,3500,1
20240311,111400,262020480,3500,3500,3500,3500,0
20240311,111300,262020480,3500,3490,3500,3490,11
20240311,111200,261982070,3480,3480,3480,3480,0
20240311,111100,261982070,3480,3480,3480,3480,0
20240311,111000,261982070,3480,3480,3480,3480,0
20240311,110900,261982070,3480,3480,3480,3480,0
20240311,110800,261982070,3480,3480,3480,3480,35
20240311,110700,261860270,3490,3490,3490,3490,0
20240311,110600,261860270,3490,3490,3490,3490,0
20240311,110500,261860270,3490,3485,3490,3485,54
20240311,110400,261671850,3485,3490,3490,3485,2736
20240311,110300,252136560,3485,3485,3485,3485,0
20240311,110200,252136560,3485,3485,3485,3485,0
20240311,110100,252136560,3485,3510,3510,3485,1802
20240311,110000,245827480,3515,3515,3515,3515,21
20240311,105900,245753665,3520,3520,3520,3520,0
20240311,105800,245753665,3520,3520,3520,3520,941
20240311,105700,242441345,3520,3520,3520,3520,0
20240311,105600,242441345,3520,3520,3520,3520,60
20240311,105500,242230145,3520,3520,3520,3520,0
20240311,105400,242230145,3520,3520,3520,3520,1
20240311,105300,242226625,3520,3520,3520,3520,52
20240311,105200,242043585,3520,3520,3520,3520,61
20240311,105100,241828865,3520,3520,3520,3520,0
20240311,105000,241828865,3520,3520,3520,3520,0
20240311,104900,241828865,3520,3520,3520,3520,0
20240311,104800,241828865,3520,3520,3520,3520,157
20240311,104700,241276225,3520,3520,3520,3520,83
20240311,104600,240984065,3520,3520,3520,3520,60
20240311,104500,240772865,3520,3540,3540,3520,2132
20240311,104400,233240405,3540,3540,3540,3540,80
20240311,104300,232957205,3550,3540,3550,3540,1119
20240311,104200,228995835,3540,3540,3540,3540,0
20240311,104100,228995835,3540,3540,3540,3540,6
20240311,104000,228974595,3545,3545,3545,3545,188
20240311,103900,228308135,3550,3550,3550,3550,0
20240311,103800,228308135,3550,3550,3550,3550,0
20240311,103700,228308135,3550,3550,3550,3550,0
20240311,103600,228308135,3550,3550,3550,3550,0
20240311,103500,228308135,3550,3550,3550,3550,0
20240311,103400,228308135,3550,3550,3550,3550,0
20240311,103300,228308135,3550,3550,3550,3550,0
20240311,103200,228308135,3550,3550,3550,3550,0
20240311,103100,228308135,3550,3550,3550,3550,0
20240311,103000,228308135,3550,3550,3550,3550,1
20240311,102900,228304585,3550,3560,3560,3550,3999
20240311,102800,214106305,3565,3580,3595,3565,2809
20240311,102700,204077940,3600,3600,3600,3600,0
20240311,102600,204077940,3600,3600,3600,3600,0
20240311,102500,204077940,3600,3600,3600,3600,1
20240311,102400,204074340,3580,3580,3580,3580,0
20240311,102300,204074340,3580,3580,3580,3580,0
20240311,102200,204074340,3580,3580,3580,3580,0
20240311,102100,204074340,3580,3580,3580,3580,0
20240311,102000,204074340,3580,3580,3580,3580,0
20240311,101900,204074340,3580,3580,3580,3580,1
20240311,101800,204070760,3575,3585,3585,3575,1000
20240311,101700,200495690,3575,3580,3580,3575,200
20240311,101600,199779960,3580,3580,3580,3580,0
20240311,101500,199779960,3580,3580,3580,3580,0
20240311,101400,199779960,3580,3580,3580,3580,4
20240311,101300,199765640,3580,3580,3580,3580,0
20240311,101200,199765640,3580,3580,3580,3580,0
20240311,101100,199765640,3580,3580,3580,3580,0
20240311,101000,199765640,3580,3580,3580,3580,0
20240311,100900,199765640,3580,3580,3580,3580,0
20240311,100800,199765640,3580,3580,3580,3580,0
20240311,100700,199765640,3580,3580,3580,3580,0
20240311,100600,199765640,3580,3590,3590,3580,200
20240311,100500,199049470,3600,3600,3600,3600,3421
20240311,100400,186733870,3600,3600,3600,3600,92
20240311,100300,186402670,3600,3600,3600,3600,0
20240311,100200,186402670,3600,3595,3600,3595,1502
20240311,100100,180995490,3590,3590,3590,3590,88
20240311,100000,180679570,3590,3580,3590,3580,9
20240311,095900,180647320,3575,3575,3575,3575,1
20240311,095800,180643745,3575,3575,3575,3575,3
20240311,095700,180633020,3570,3555,3570,3555,2335
20240311,095600,172319850,3540,3540,3540,3540,0
20240311,095500,172319850,3540,3540,3540,3540,0
20240311,095400,172319850,3540,3540,3540,3540,0
20240311,095300,172319850,3540,3550,3550,3540,2000
20240311,095200,165239715,3555,3560,3565,3555,376
20240311,095100,163902820,3560,3555,3560,3555,934
20240311,095000,160582445,3555,3545,3555,3545,9
20240311,094900,160550490,3545,3570,3570,3520,3251
20240311,094800,149075565,3580,3580,3580,3580,0
20240311,094700,149075565,3580,3575,3580,3575,1008
20240311,094600,145466945,3570,3570,3570,3570,0
20240311,094500,145466945,3570,3545,3570,3545,1534
20240311,094400,139997135,3565,3565,3565,3565,0
20240311,094300,139997135,3565,3565,3565,3565,0
20240311,094200,139997135,3565,3560,3565,3560,6
20240311,094100,139975770,3540,3540,3540,3540,950
20240311,094000,136612770,3555,3555,3555,3555,0
20240311,093900,136612770,3555,3555,3555,3555,0
20240311,093800,136612770,3555,3555,3555,3535,1965
20240311,093700,129656165,3550,3575,3575,3550,7
20240311,093600,129631165,3570,3565,3570,3565,2000
20240311,093500,122492615,3570,3555,3570,3540,254
20240311,093400,121592065,3555,3555,3555,3555,0
20240311,093300,121592065,3555,3555,3555,3555,0
20240311,093200,121592065,3555,3555,3555,3555,0
20240311,093100,121592065,3555,3535,3555,3530,498
20240311,093000,119833600,3530,3550,3550,3530,1347
20240311,092900,115070190,3555,3555,3555,3555,0
20240311,092800,115070190,3555,3555,3555,3555,0
20240311,092700,115070190,3555,3555,3555,3555,0
20240311,092600,115070190,3555,3555,3555,3555,0
20240311,092500,115070190,3555,3555,3555,3555,0
20240311,092400,115070190,3555,3555,3555,3555,0
20240311,092300,115070190,3555,3555,3555,3555,0
20240311,092200,115070190,3555,3550,3555,3550,101
20240311,092100,114711575,3530,3530,3530,3530,0
20240311,092000,114711575,3530,3530,3530,3525,186
20240311,091900,114055000,3535,3530,3535,3530,586
20240311,091800,111983730,3530,3555,3555,3530,982
20240311,091700,108494760,3560,3615,3620,3560,1865
20240311,091600,101847745,3620,3615,3620,3615,100
20240311,091500,101486145,3620,3600,3620,3600,327
20240311,091400,100306695,3605,3585,3610,3575,246
20240311,091300,99424370,3580,3620,3620,3580,882
20240311,091200,96252530,3625,3605,3655,3605,202
20240311,091100,95520255,3635,3590,3650,3560,1875
20240311,091000,88816075,3615,3565,3615,3560,4432
20240311,090900,72931320,3550,3570,3590,3550,128
20240311,090800,72472950,3560,3575,3595,3545,1020
20240311,090700,68818050,3550,3535,3580,3535,558
20240311,090600,66834405,3540,3490,3540,3485,1670
20240311,090500,60973930,3490,3470,3495,3470,1929
20240311,090400,54251800,3470,3450,3470,3425,654
20240311,090300,51986610,3430,3475,3480,3400,7976
20240311,090200,24607125,3475,3465,3520,3455,544
20240311,090100,22717385,3450,3500,3500,3400,5610
20240311,090000,3467745,3495,3520,3520,3495,989