KissMeData/446540/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,213200,834207520,4690,4690,4690,4690,1077
20240306,213100,834207520,4690,4690,4690,4690,0
20240306,213000,834207520,4690,4690,4690,4690,0
20240306,212900,834207520,4690,4690,4690,4690,0
20240306,212800,834207520,4690,4690,4690,4690,0
20240306,212700,834207520,4690,4690,4690,4690,0
20240306,212600,834207520,4690,4690,4690,4690,0
20240306,212500,834207520,4690,4690,4690,4690,0
20240306,212400,834207520,4690,4690,4690,4690,0
20240306,212300,834207520,4690,4690,4690,4690,0
20240306,212200,834207520,4690,4690,4690,4690,0
20240306,212100,834207520,4690,4690,4690,4690,0
20240306,212000,834207520,4690,4690,4690,4690,0
20240306,211900,834207520,4690,4690,4690,4690,0
20240306,211800,834207520,4690,4690,4690,4690,0
20240306,211700,834207520,4690,4690,4690,4690,0
20240306,211600,834207520,4690,4690,4690,4690,0
20240306,211500,834207520,4690,4690,4690,4690,0
20240306,211400,834207520,4690,4690,4690,4690,0
20240306,211300,834207520,4690,4690,4690,4690,0
20240306,211200,834207520,4690,4690,4690,4690,0
20240306,211100,834207520,4690,4690,4690,4690,0
20240306,211000,834207520,4690,4690,4690,4690,0
20240306,210900,834207520,4690,4690,4690,4690,0
20240306,210800,834207520,4690,4690,4690,4690,0
20240306,210700,834207520,4690,4690,4690,4690,0
20240306,210600,834207520,4690,4690,4690,4690,0
20240306,210500,834207520,4690,4690,4690,4690,0
20240306,210400,834207520,4690,4690,4690,4690,0
20240306,210300,834207520,4690,4690,4690,4690,0
20240306,210200,834207520,4690,4690,4690,4690,1077
20240306,210100,834207520,4690,4690,4690,4690,0
20240306,210000,834207520,4690,4690,4690,4690,0
20240306,205900,834207520,4690,4690,4690,4690,0
20240306,205800,834207520,4690,4690,4690,4690,0
20240306,205700,834207520,4690,4690,4690,4690,0
20240306,205600,834207520,4690,4690,4690,4690,0
20240306,205500,834207520,4690,4690,4690,4690,0
20240306,205400,834207520,4690,4690,4690,4690,0
20240306,205300,834207520,4690,4690,4690,4690,0
20240306,205200,834207520,4690,4690,4690,4690,0
20240306,205100,834207520,4690,4690,4690,4690,0
20240306,205000,834207520,4690,4690,4690,4690,0
20240306,204900,834207520,4690,4690,4690,4690,0
20240306,204800,834207520,4690,4690,4690,4690,0
20240306,204700,834207520,4690,4690,4690,4690,0
20240306,204600,834207520,4690,4690,4690,4690,0
20240306,204500,834207520,4690,4690,4690,4690,0
20240306,204400,834207520,4690,4690,4690,4690,0
20240306,204300,834207520,4690,4690,4690,4690,0
20240306,204200,834207520,4690,4690,4690,4690,0
20240306,204100,834207520,4690,4690,4690,4690,0
20240306,204000,834207520,4690,4690,4690,4690,0
20240306,203900,834207520,4690,4690,4690,4690,0
20240306,203800,834207520,4690,4690,4690,4690,0
20240306,203700,834207520,4690,4690,4690,4690,0
20240306,203600,834207520,4690,4690,4690,4690,0
20240306,203500,834207520,4690,4690,4690,4690,0
20240306,203400,834207520,4690,4690,4690,4690,0
20240306,203300,834207520,4690,4690,4690,4690,0
20240306,203200,834207520,4690,4690,4690,4690,1077
20240306,203100,834207520,4690,4690,4690,4690,0
20240306,203000,834207520,4690,4690,4690,4690,0
20240306,202900,834207520,4690,4690,4690,4690,0
20240306,202800,834207520,4690,4690,4690,4690,0
20240306,202700,834207520,4690,4690,4690,4690,0
20240306,202600,834207520,4690,4690,4690,4690,0
20240306,202500,834207520,4690,4690,4690,4690,0
20240306,202400,834207520,4690,4690,4690,4690,0
20240306,202300,834207520,4690,4690,4690,4690,0
20240306,202200,834207520,4690,4690,4690,4690,0
20240306,202100,834207520,4690,4690,4690,4690,0
20240306,202000,834207520,4690,4690,4690,4690,0
20240306,201900,834207520,4690,4690,4690,4690,0
20240306,201800,834207520,4690,4690,4690,4690,0
20240306,201700,834207520,4690,4690,4690,4690,0
20240306,201600,834207520,4690,4690,4690,4690,0
20240306,201500,834207520,4690,4690,4690,4690,0
20240306,201400,834207520,4690,4690,4690,4690,0
20240306,201300,834207520,4690,4690,4690,4690,0
20240306,201200,834207520,4690,4690,4690,4690,0
20240306,201100,834207520,4690,4690,4690,4690,0
20240306,201000,834207520,4690,4690,4690,4690,0
20240306,200900,834207520,4690,4690,4690,4690,0
20240306,200800,834207520,4690,4690,4690,4690,0
20240306,200700,834207520,4690,4690,4690,4690,0
20240306,200600,834207520,4690,4690,4690,4690,0
20240306,200500,834207520,4690,4690,4690,4690,0
20240306,200400,834207520,4690,4690,4690,4690,0
20240306,200300,834207520,4690,4690,4690,4690,0
20240306,200200,834207520,4690,4690,4690,4690,1077
20240306,200100,834207520,4690,4690,4690,4690,0
20240306,200000,834207520,4690,4690,4690,4690,0
20240306,195900,834207520,4690,4690,4690,4690,0
20240306,195800,834207520,4690,4690,4690,4690,0
20240306,195700,834207520,4690,4690,4690,4690,0
20240306,195600,834207520,4690,4690,4690,4690,0
20240306,195500,834207520,4690,4690,4690,4690,0
20240306,195400,834207520,4690,4690,4690,4690,0
20240306,195300,834207520,4690,4690,4690,4690,0
20240306,195200,834207520,4690,4690,4690,4690,0
20240306,195100,834207520,4690,4690,4690,4690,0
20240306,195000,834207520,4690,4690,4690,4690,0
20240306,194900,834207520,4690,4690,4690,4690,0
20240306,194800,834207520,4690,4690,4690,4690,0
20240306,194700,834207520,4690,4690,4690,4690,0
20240306,194600,834207520,4690,4690,4690,4690,0
20240306,194500,834207520,4690,4690,4690,4690,0
20240306,194400,834207520,4690,4690,4690,4690,0
20240306,194300,834207520,4690,4690,4690,4690,0
20240306,194200,834207520,4690,4690,4690,4690,0
20240306,194100,834207520,4690,4690,4690,4690,0
20240306,194000,834207520,4690,4690,4690,4690,0
20240306,193900,834207520,4690,4690,4690,4690,0
20240306,193800,834207520,4690,4690,4690,4690,0
20240306,193700,834207520,4690,4690,4690,4690,0
20240306,193600,834207520,4690,4690,4690,4690,0
20240306,193500,834207520,4690,4690,4690,4690,0
20240306,193400,834207520,4690,4690,4690,4690,0
20240306,193300,834207520,4690,4690,4690,4690,0
20240306,193200,834207520,4690,4690,4690,4690,1077
20240306,193100,834207520,4690,4690,4690,4690,0
20240306,193000,834207520,4690,4690,4690,4690,0
20240306,192900,834207520,4690,4690,4690,4690,0
20240306,192800,834207520,4690,4690,4690,4690,0
20240306,192700,834207520,4690,4690,4690,4690,0
20240306,192600,834207520,4690,4690,4690,4690,0
20240306,192500,834207520,4690,4690,4690,4690,0
20240306,192400,834207520,4690,4690,4690,4690,0
20240306,192300,834207520,4690,4690,4690,4690,0
20240306,192200,834207520,4690,4690,4690,4690,0
20240306,192100,834207520,4690,4690,4690,4690,0
20240306,192000,834207520,4690,4690,4690,4690,0
20240306,191900,834207520,4690,4690,4690,4690,0
20240306,191800,834207520,4690,4690,4690,4690,0
20240306,191700,834207520,4690,4690,4690,4690,0
20240306,191600,834207520,4690,4690,4690,4690,0
20240306,191500,834207520,4690,4690,4690,4690,0
20240306,191400,834207520,4690,4690,4690,4690,0
20240306,191300,834207520,4690,4690,4690,4690,0
20240306,191200,834207520,4690,4690,4690,4690,0
20240306,191100,834207520,4690,4690,4690,4690,0
20240306,191000,834207520,4690,4690,4690,4690,0
20240306,190900,834207520,4690,4690,4690,4690,0
20240306,190800,834207520,4690,4690,4690,4690,0
20240306,190700,834207520,4690,4690,4690,4690,0
20240306,190600,834207520,4690,4690,4690,4690,0
20240306,190500,834207520,4690,4690,4690,4690,0
20240306,190400,834207520,4690,4690,4690,4690,0
20240306,190300,834207520,4690,4690,4690,4690,0
20240306,190200,834207520,4690,4690,4690,4690,1077
20240306,190100,834207520,4690,4690,4690,4690,0
20240306,190000,834207520,4690,4690,4690,4690,0
20240306,185900,834207520,4690,4690,4690,4690,0
20240306,185800,834207520,4690,4690,4690,4690,0
20240306,185700,834207520,4690,4690,4690,4690,0
20240306,185600,834207520,4690,4690,4690,4690,0
20240306,185500,834207520,4690,4690,4690,4690,0
20240306,185400,834207520,4690,4690,4690,4690,0
20240306,185300,834207520,4690,4690,4690,4690,0
20240306,185200,834207520,4690,4690,4690,4690,0
20240306,185100,834207520,4690,4690,4690,4690,0
20240306,185000,834207520,4690,4690,4690,4690,0
20240306,184900,834207520,4690,4690,4690,4690,0
20240306,184800,834207520,4690,4690,4690,4690,0
20240306,184700,834207520,4690,4690,4690,4690,0
20240306,184600,834207520,4690,4690,4690,4690,0
20240306,184500,834207520,4690,4690,4690,4690,0
20240306,184400,834207520,4690,4690,4690,4690,0
20240306,184300,834207520,4690,4690,4690,4690,0
20240306,184200,834207520,4690,4690,4690,4690,0
20240306,184100,834207520,4690,4690,4690,4690,0
20240306,184000,834207520,4690,4690,4690,4690,0
20240306,183900,834207520,4690,4690,4690,4690,0
20240306,183800,834207520,4690,4690,4690,4690,0
20240306,183700,834207520,4690,4690,4690,4690,0
20240306,183600,834207520,4690,4690,4690,4690,0
20240306,183500,834207520,4690,4690,4690,4690,0
20240306,183400,834207520,4690,4690,4690,4690,0
20240306,183300,834207520,4690,4690,4690,4690,0
20240306,183200,834207520,4690,4690,4690,4690,1077
20240306,183100,834207520,4690,4690,4690,4690,0
20240306,183000,834207520,4690,4690,4690,4690,0
20240306,182900,834207520,4690,4690,4690,4690,0
20240306,182800,834207520,4690,4690,4690,4690,0
20240306,182700,834207520,4690,4690,4690,4690,0
20240306,182600,834207520,4690,4690,4690,4690,0
20240306,182500,834207520,4690,4690,4690,4690,0
20240306,182400,834207520,4690,4690,4690,4690,0
20240306,182300,834207520,4690,4690,4690,4690,0
20240306,182200,834207520,4690,4690,4690,4690,0
20240306,182100,834207520,4690,4690,4690,4690,0
20240306,182000,834207520,4690,4690,4690,4690,0
20240306,181900,834207520,4690,4690,4690,4690,0
20240306,181800,834207520,4690,4690,4690,4690,0
20240306,181700,834207520,4690,4690,4690,4690,0
20240306,181600,834207520,4690,4690,4690,4690,0
20240306,181500,834207520,4690,4690,4690,4690,0
20240306,181400,834207520,4690,4690,4690,4690,0
20240306,181300,834207520,4690,4690,4690,4690,0
20240306,181200,834207520,4690,4690,4690,4690,0
20240306,181100,834207520,4690,4690,4690,4690,0
20240306,181000,834207520,4690,4690,4690,4690,0
20240306,180900,834207520,4690,4690,4690,4690,0
20240306,180800,834207520,4690,4690,4690,4690,0
20240306,180700,834207520,4690,4690,4690,4690,0
20240306,180600,834207520,4690,4690,4690,4690,0
20240306,180500,834207520,4690,4690,4690,4690,0
20240306,180400,834207520,4690,4690,4690,4690,0
20240306,180300,834207520,4690,4690,4690,4690,0
20240306,180200,834207520,4690,4690,4690,4690,1077
20240306,180100,834207520,4690,4690,4690,4690,0
20240306,180000,834207520,4690,4690,4690,4690,0
20240306,175900,834207520,4690,4690,4690,4690,0
20240306,175800,834207520,4690,4690,4690,4690,0
20240306,175700,834207520,4690,4690,4690,4690,0
20240306,175600,834207520,4690,4690,4690,4690,0
20240306,175500,834207520,4690,4690,4690,4690,0
20240306,175400,834207520,4690,4690,4690,4690,0
20240306,175300,834207520,4690,4690,4690,4690,0
20240306,175200,834207520,4690,4690,4690,4690,0
20240306,175100,834207520,4690,4690,4690,4690,0
20240306,175000,834207520,4690,4690,4690,4690,0
20240306,174900,834207520,4690,4690,4690,4690,0
20240306,174800,834207520,4690,4690,4690,4690,0
20240306,174700,834207520,4690,4690,4690,4690,0
20240306,174600,834207520,4690,4690,4690,4690,0
20240306,174500,834207520,4690,4690,4690,4690,0
20240306,174400,834207520,4690,4690,4690,4690,0
20240306,174300,834207520,4690,4690,4690,4690,0
20240306,174200,834207520,4690,4690,4690,4690,0
20240306,174100,834207520,4690,4690,4690,4690,0
20240306,174000,834207520,4690,4690,4690,4690,0
20240306,173900,834207520,4690,4690,4690,4690,0
20240306,173800,834207520,4690,4690,4690,4690,0
20240306,173700,834207520,4690,4690,4690,4690,0
20240306,173600,834207520,4690,4690,4690,4690,0
20240306,173500,834207520,4690,4690,4690,4690,0
20240306,173400,834207520,4690,4690,4690,4690,0
20240306,173300,834207520,4690,4690,4690,4690,0
20240306,173200,834207520,4690,4690,4690,4690,1077
20240306,173100,834207520,4690,4690,4690,4690,0
20240306,173000,834207520,4690,4690,4690,4690,0
20240306,172900,834207520,4690,4690,4690,4690,0
20240306,172800,834207520,4690,4690,4690,4690,0
20240306,172700,834207520,4690,4690,4690,4690,0
20240306,172600,834207520,4690,4690,4690,4690,0
20240306,172500,834207520,4690,4690,4690,4690,0
20240306,172400,834207520,4690,4690,4690,4690,0
20240306,172300,834207520,4690,4690,4690,4690,0
20240306,172200,834207520,4690,4690,4690,4690,0
20240306,172100,834207520,4690,4690,4690,4690,0
20240306,172000,834207520,4690,4690,4690,4690,0
20240306,171900,834207520,4690,4690,4690,4690,0
20240306,171800,834207520,4690,4690,4690,4690,0
20240306,171700,834207520,4690,4690,4690,4690,0
20240306,171600,834207520,4690,4690,4690,4690,0
20240306,171500,834207520,4690,4690,4690,4690,0
20240306,171400,834207520,4690,4690,4690,4690,0
20240306,171300,834207520,4690,4690,4690,4690,0
20240306,171200,834207520,4690,4690,4690,4690,0
20240306,171100,834207520,4690,4690,4690,4690,0
20240306,171000,834207520,4690,4690,4690,4690,0
20240306,170900,834207520,4690,4690,4690,4690,0
20240306,170800,834207520,4690,4690,4690,4690,0
20240306,170700,834207520,4690,4690,4690,4690,0
20240306,170600,834207520,4690,4690,4690,4690,0
20240306,170500,834207520,4690,4690,4690,4690,0
20240306,170400,834207520,4690,4690,4690,4690,0
20240306,170300,834207520,4690,4690,4690,4690,0
20240306,170200,834207520,4690,4690,4690,4690,1077
20240306,170100,834207520,4690,4690,4690,4690,0
20240306,170000,834207520,4690,4690,4690,4690,0
20240306,165900,834207520,4690,4690,4690,4690,0
20240306,165800,834207520,4690,4690,4690,4690,0
20240306,165700,834207520,4690,4690,4690,4690,0
20240306,165600,834207520,4690,4690,4690,4690,0
20240306,165500,834207520,4690,4690,4690,4690,0
20240306,165400,834207520,4690,4690,4690,4690,0
20240306,165300,834207520,4690,4690,4690,4690,0
20240306,165200,834207520,4690,4690,4690,4690,0
20240306,165100,834207520,4690,4690,4690,4690,0
20240306,165000,834207520,4690,4690,4690,4690,0
20240306,164900,834207520,4690,4690,4690,4690,0
20240306,164800,834207520,4690,4690,4690,4690,0
20240306,164700,834207520,4690,4690,4690,4690,0
20240306,164600,834207520,4690,4690,4690,4690,0
20240306,164500,834207520,4690,4690,4690,4690,0
20240306,164400,834207520,4690,4690,4690,4690,0
20240306,164300,834207520,4690,4690,4690,4690,0
20240306,164200,834207520,4690,4690,4690,4690,0
20240306,164100,834207520,4690,4690,4690,4690,0
20240306,164000,834207520,4690,4690,4690,4690,0
20240306,163900,834207520,4690,4690,4690,4690,0
20240306,163800,834207520,4690,4690,4690,4690,0
20240306,163700,834207520,4690,4690,4690,4690,0
20240306,163600,834207520,4690,4690,4690,4690,0
20240306,163500,834207520,4690,4690,4690,4690,0
20240306,163400,834207520,4690,4690,4690,4690,0
20240306,163300,834207520,4690,4690,4690,4690,0
20240306,163200,834207520,4690,4690,4690,4690,1077
20240306,163100,834207520,4690,4690,4690,4690,0
20240306,163000,834207520,4690,4690,4690,4690,0
20240306,162900,834207520,4690,4690,4690,4690,0
20240306,162800,834207520,4690,4690,4690,4690,0
20240306,162700,834207520,4690,4690,4690,4690,0
20240306,162600,834207520,4690,4690,4690,4690,0
20240306,162500,834207520,4690,4690,4690,4690,0
20240306,162400,834207520,4690,4690,4690,4690,0
20240306,162300,834207520,4690,4690,4690,4690,0
20240306,162200,834207520,4690,4690,4690,4690,0
20240306,162100,834207520,4690,4690,4690,4690,0
20240306,162000,834207520,4690,4690,4690,4690,0
20240306,161900,834207520,4690,4690,4690,4690,0
20240306,161800,834207520,4690,4690,4690,4690,0
20240306,161700,834207520,4690,4690,4690,4690,0
20240306,161600,834207520,4690,4690,4690,4690,0
20240306,161500,834207520,4690,4690,4690,4690,0
20240306,161400,834207520,4690,4690,4690,4690,0
20240306,161300,834207520,4690,4690,4690,4690,0
20240306,161200,834207520,4690,4690,4690,4690,0
20240306,161100,834207520,4690,4690,4690,4690,0
20240306,161000,834207520,4690,4690,4690,4690,0
20240306,160900,834207520,4690,4690,4690,4690,0
20240306,160800,834207520,4690,4690,4690,4690,0
20240306,160700,834207520,4690,4690,4690,4690,0
20240306,160600,834207520,4690,4690,4690,4690,0
20240306,160500,834207520,4690,4690,4690,4690,0
20240306,160400,834207520,4690,4690,4690,4690,0
20240306,160300,834207520,4690,4690,4690,4690,0
20240306,160200,834207520,4690,4690,4690,4690,1077
20240306,160100,834207520,4690,4690,4690,4690,0
20240306,160000,834207520,4690,4690,4690,4690,0
20240306,155900,834207520,4690,4690,4690,4690,0
20240306,155800,834207520,4690,4690,4690,4690,0
20240306,155700,834207520,4690,4690,4690,4690,0
20240306,155600,834207520,4690,4690,4690,4690,0
20240306,155500,834207520,4690,4690,4690,4690,0
20240306,155400,834207520,4690,4690,4690,4690,0
20240306,155300,834207520,4690,4690,4690,4690,0
20240306,155200,834207520,4690,4690,4690,4690,0
20240306,155100,834207520,4690,4690,4690,4690,0
20240306,155000,834207520,4690,4690,4690,4690,0
20240306,154900,834207520,4690,4690,4690,4690,0
20240306,154800,834207520,4690,4690,4690,4690,0
20240306,154700,834207520,4690,4690,4690,4690,0
20240306,154600,834207520,4690,4690,4690,4690,0
20240306,154500,834207520,4690,4690,4690,4690,0
20240306,154400,834207520,4690,4690,4690,4690,0
20240306,154300,834207520,4690,4690,4690,4690,0
20240306,154200,834207520,4690,4690,4690,4690,0
20240306,154100,834207520,4690,4690,4690,4690,0
20240306,154000,834207520,4690,4690,4690,4690,0
20240306,153900,834207520,4690,4690,4690,4690,0
20240306,153800,834207520,4690,4690,4690,4690,0
20240306,153700,834207520,4690,4690,4690,4690,0
20240306,153600,834207520,4690,4690,4690,4690,0
20240306,153500,834207520,4690,4690,4690,4690,0
20240306,153400,834207520,4690,4690,4690,4690,0
20240306,153300,834207520,4690,4690,4690,4690,0
20240306,153200,834207520,4690,4690,4690,4690,1077
20240306,153100,834207520,4690,4690,4690,4690,0
20240306,153000,834207520,4690,4690,4690,4690,1077
20240306,152900,829156390,4635,4635,4635,4635,0
20240306,152800,829156390,4635,4635,4635,4635,0
20240306,152700,829156390,4635,4635,4635,4635,0
20240306,152600,829156390,4635,4635,4635,4635,0
20240306,152500,829156390,4635,4635,4635,4635,0
20240306,152400,829156390,4635,4635,4635,4635,0
20240306,152300,829156390,4635,4635,4635,4635,0
20240306,152200,829156390,4635,4635,4635,4635,0
20240306,152100,829156390,4635,4635,4635,4635,0
20240306,152000,829156390,4635,4635,4635,4635,0
20240306,151900,829156390,4635,4645,4645,4630,350
20240306,151800,827534550,4635,4640,4655,4635,1346
20240306,151700,821276920,4640,4640,4640,4640,52
20240306,151600,821035640,4635,4640,4640,4635,263
20240306,151500,819816320,4635,4635,4635,4635,10
20240306,151400,819769970,4635,4635,4635,4635,98
20240306,151300,819315740,4635,4640,4640,4635,12
20240306,151200,819260110,4625,4630,4630,4625,1286
20240306,151100,813311105,4640,4640,4640,4640,34
20240306,151000,813153345,4640,4630,4640,4625,31
20240306,150900,813009760,4630,4640,4640,4630,982
20240306,150800,808463090,4630,4650,4650,4630,4
20240306,150700,808444535,4640,4640,4640,4640,9
20240306,150600,808402775,4640,4640,4640,4640,1
20240306,150500,808398135,4625,4645,4645,4625,2762
20240306,150400,795603810,4650,4650,4650,4650,1
20240306,150300,795599160,4650,4650,4650,4650,10
20240306,150200,795552660,4650,4650,4650,4650,59
20240306,150100,795278310,4650,4650,4650,4650,160
20240306,150000,794534310,4650,4650,4650,4650,0
20240306,145900,794534310,4650,4650,4650,4650,213
20240306,145800,793543860,4650,4635,4650,4635,332
20240306,145700,792005025,4650,4650,4650,4650,21
20240306,145600,791907375,4635,4640,4640,4635,511
20240306,145500,789537290,4640,4650,4650,4640,275
20240306,145400,788261280,4645,4650,4650,4640,185
20240306,145300,787402845,4650,4635,4650,4635,450
20240306,145200,785313680,4635,4640,4640,4635,2988
20240306,145100,771451860,4640,4640,4640,4640,15
20240306,145000,771382260,4640,4640,4640,4640,749
20240306,144900,767906900,4650,4650,4650,4650,11
20240306,144800,767855750,4650,4650,4650,4650,50
20240306,144700,767623250,4650,4645,4650,4645,298
20240306,144600,766238040,4650,4650,4650,4650,0
20240306,144500,766238040,4650,4650,4650,4650,20
20240306,144400,766145040,4655,4655,4655,4655,0
20240306,144300,766145040,4655,4655,4655,4655,0
20240306,144200,766145040,4655,4655,4655,4655,1
20240306,144100,766140385,4640,4640,4640,4640,0
20240306,144000,766140385,4640,4640,4640,4640,0
20240306,143900,766140385,4640,4650,4650,4640,220
20240306,143800,765118585,4640,4640,4640,4640,0
20240306,143700,765118585,4640,4640,4640,4640,1
20240306,143600,765113945,4660,4660,4660,4660,0
20240306,143500,765113945,4660,4660,4660,4660,0
20240306,143400,765113945,4660,4660,4660,4660,0
20240306,143300,765113945,4660,4660,4660,4660,1
20240306,143200,765109285,4640,4645,4645,4640,40
20240306,143100,764923660,4675,4675,4675,4640,8
20240306,143000,764886385,4650,4650,4650,4650,183
20240306,142900,764035435,4685,4650,4685,4650,11
20240306,142800,763984075,4645,4640,4645,4640,1697
20240306,142700,756102010,4640,4640,4640,4640,169
20240306,142600,755317850,4640,4635,4640,4635,99
20240306,142500,754858980,4635,4640,4640,4635,56
20240306,142400,754599340,4640,4640,4640,4640,13
20240306,142300,754539020,4640,4640,4640,4640,107
20240306,142200,754042540,4640,4640,4640,4640,128
20240306,142100,753448620,4640,4640,4640,4640,0
20240306,142000,753448620,4640,4640,4640,4640,25
20240306,141900,753332620,4640,4635,4640,4635,839
20240306,141800,749443655,4635,4635,4635,4635,420
20240306,141700,747496955,4635,4635,4635,4635,0
20240306,141600,747496955,4635,4635,4635,4635,0
20240306,141500,747496955,4635,4635,4635,4635,1200
20240306,141400,741934955,4635,4635,4635,4635,0
20240306,141300,741934955,4635,4635,4635,4635,0
20240306,141200,741934955,4635,4635,4635,4635,0
20240306,141100,741934955,4635,4635,4635,4635,8
20240306,141000,741897875,4615,4625,4625,4615,2000
20240306,140900,732666105,4630,4635,4635,4630,4
20240306,140800,732647575,4635,4630,4635,4630,110
20240306,140700,732137735,4620,4620,4620,4620,10
20240306,140600,732091535,4635,4620,4635,4620,8
20240306,140500,732054560,4620,4625,4625,4620,1520
20240306,140400,725030460,4630,4635,4635,4630,1278
20240306,140300,719111720,4635,4640,4640,4635,505
20240306,140200,716771020,4640,4640,4640,4640,0
20240306,140100,716771020,4640,4640,4640,4640,225
20240306,140000,715727020,4635,4645,4645,4635,3001
20240306,135900,701809755,4650,4645,4650,4645,2
20240306,135800,701800460,4650,4650,4650,4650,15
20240306,135700,701730710,4640,4640,4640,4640,0
20240306,135600,701730710,4640,4640,4640,4640,0
20240306,135500,701730710,4640,4640,4640,4640,548
20240306,135400,699187990,4640,4660,4660,4640,2403
20240306,135300,688037040,4640,4640,4640,4640,0
20240306,135200,688037040,4640,4660,4660,4640,807
20240306,135100,684291360,4665,4665,4665,4665,1
20240306,135000,684286695,4645,4645,4665,4645,484
20240306,134900,682038495,4640,4640,4645,4640,539
20240306,134800,679537485,4640,4645,4645,4640,1604
20240306,134700,672087205,4650,4660,4660,4650,1447
20240306,134600,665357760,4675,4675,4675,4675,1
20240306,134500,665353085,4655,4660,4660,4655,400
20240306,134400,663491025,4675,4675,4675,4675,1
20240306,134300,663486350,4665,4665,4665,4665,132
20240306,134200,662870570,4675,4675,4675,4675,0
20240306,134100,662870570,4675,4675,4675,4675,1
20240306,134000,662865895,4670,4670,4670,4670,2
20240306,133900,662856555,4665,4665,4665,4665,0
20240306,133800,662856555,4665,4670,4670,4665,101
20240306,133700,662385235,4670,4670,4670,4670,0
20240306,133600,662385235,4670,4670,4670,4670,1
20240306,133500,662380565,4670,4670,4670,4670,299
20240306,133400,660984235,4670,4670,4670,4670,21
20240306,133300,660886165,4665,4665,4665,4665,0
20240306,133200,660886165,4665,4670,4670,4665,12
20240306,133100,660830175,4660,4660,4660,4660,0
20240306,133000,660830175,4660,4670,4670,4660,256
20240306,132900,659636015,4670,4670,4670,4670,5
20240306,132800,659612665,4675,4675,4675,4675,0
20240306,132700,659612665,4675,4660,4675,4650,504
20240306,132600,657268445,4655,4660,4660,4655,3795
20240306,132500,639601895,4660,4680,4680,4660,6
20240306,132400,639573855,4660,4660,4660,4660,0
20240306,132300,639573855,4660,4670,4670,4660,4883
20240306,132200,616807365,4670,4675,4675,4670,99
20240306,132100,616345025,4670,4670,4670,4670,0
20240306,132000,616345025,4670,4675,4675,4670,238
20240306,131900,615233065,4675,4675,4675,4675,2
20240306,131800,615223715,4675,4675,4675,4675,51
20240306,131700,614985290,4690,4690,4690,4690,1
20240306,131600,614980600,4675,4675,4675,4675,680
20240306,131500,611801600,4675,4675,4675,4675,0
20240306,131400,611801600,4675,4680,4680,4675,221
20240306,131300,610768420,4675,4675,4675,4675,362
20240306,131200,609076070,4675,4685,4685,4675,102
20240306,131100,608599170,4690,4690,4690,4690,4
20240306,131000,608580410,4700,4700,4700,4700,2
20240306,130900,608571010,4700,4700,4700,4700,0
20240306,130800,608571010,4700,4700,4700,4700,0
20240306,130700,608571010,4700,4700,4700,4700,1
20240306,130600,608566310,4675,4675,4675,4675,0
20240306,130500,608566310,4675,4700,4700,4675,850
20240306,130400,604586230,4710,4710,4710,4710,5
20240306,130300,604562680,4695,4695,4695,4695,0
20240306,130200,604562680,4695,4700,4700,4695,693
20240306,130100,601308970,4700,4700,4700,4700,58
20240306,130000,601036370,4710,4710,4710,4710,0
20240306,125900,601036370,4710,4710,4710,4710,1
20240306,125800,601031660,4715,4715,4715,4715,0
20240306,125700,601031660,4715,4715,4715,4715,0
20240306,125600,601031660,4715,4715,4715,4715,0
20240306,125500,601031660,4715,4715,4715,4715,755
20240306,125400,597471835,4695,4700,4700,4695,35
20240306,125300,597307475,4715,4715,4715,4715,7
20240306,125200,597274470,4715,4710,4715,4710,1868
20240306,125100,588467350,4715,4715,4715,4715,0
20240306,125000,588467350,4715,4715,4715,4715,0
20240306,124900,588467350,4715,4695,4715,4695,4321
20240306,124800,568116760,4695,4695,4695,4695,83
20240306,124700,567727075,4690,4690,4690,4690,40
20240306,124600,567539475,4690,4690,4690,4690,0
20240306,124500,567539475,4690,4690,4690,4690,0
20240306,124400,567539475,4690,4690,4690,4690,0
20240306,124300,567539475,4690,4690,4690,4690,0
20240306,124200,567539475,4690,4685,4690,4685,822
20240306,124100,563687630,4685,4685,4685,4685,63
20240306,124000,563392475,4685,4675,4685,4675,112
20240306,123900,562867825,4675,4675,4675,4675,0
20240306,123800,562867825,4675,4675,4675,4675,0
20240306,123700,562867825,4675,4675,4675,4675,0
20240306,123600,562867825,4675,4690,4690,4675,500
20240306,123500,560530085,4695,4695,4695,4695,105
20240306,123400,560037110,4695,4695,4695,4695,0
20240306,123300,560037110,4695,4695,4695,4695,800
20240306,123200,556281110,4695,4695,4695,4695,0
20240306,123100,556281110,4695,4695,4695,4695,56
20240306,123000,556018190,4695,4695,4695,4695,0
20240306,122900,556018190,4695,4695,4695,4695,1000
20240306,122800,551323190,4675,4675,4675,4675,0
20240306,122700,551323190,4675,4680,4680,4675,3814
20240306,122600,533487740,4680,4680,4680,4680,0
20240306,122500,533487740,4680,4680,4680,4680,0
20240306,122400,533487740,4680,4700,4700,4680,718
20240306,122300,530127480,4700,4680,4700,4680,5
20240306,122200,530104020,4680,4680,4680,4680,100
20240306,122100,529636020,4680,4680,4680,4680,0
20240306,122000,529636020,4680,4680,4680,4680,22
20240306,121900,529533060,4700,4680,4700,4680,3000
20240306,121800,515438050,4675,4675,4675,4675,10
20240306,121700,515391300,4680,4685,4685,4680,744
20240306,121600,511909230,4685,4685,4685,4685,0
20240306,121500,511909230,4685,4685,4685,4685,0
20240306,121400,511909230,4685,4685,4685,4685,1211
20240306,121300,506235695,4690,4690,4690,4690,55
20240306,121200,505977745,4690,4690,4690,4690,0
20240306,121100,505977745,4690,4690,4690,4690,1032
20240306,121000,501137665,4690,4690,4690,4690,0
20240306,120900,501137665,4690,4690,4690,4690,100
20240306,120800,500668665,4690,4695,4695,4690,782
20240306,120700,497001060,4695,4695,4695,4695,1
20240306,120600,496996365,4695,4695,4695,4695,10
20240306,120500,496949415,4695,4695,4695,4695,100
20240306,120400,496479915,4695,4695,4695,4695,0
20240306,120300,496479915,4695,4695,4695,4695,0
20240306,120200,496479915,4695,4700,4700,4695,1386
20240306,120100,489972595,4700,4700,4700,4700,39
20240306,120000,489789295,4700,4700,4700,4700,50
20240306,115900,489554295,4700,4700,4700,4700,1549
20240306,115800,482273995,4705,4705,4705,4705,0
20240306,115700,482273995,4705,4705,4705,4705,15
20240306,115600,482203420,4700,4705,4705,4700,1239
20240306,115500,476374675,4710,4710,4710,4710,46
20240306,115400,476158015,4715,4715,4715,4715,5
20240306,115300,476134440,4715,4715,4715,4715,203
20240306,115200,475177295,4715,4715,4715,4715,13
20240306,115100,475116000,4715,4715,4715,4715,4411
20240306,115000,454318135,4720,4725,4725,4720,1287
20240306,114900,448243460,4725,4725,4725,4725,720
20240306,114800,444841460,4725,4725,4725,4725,353
20240306,114700,443173535,4730,4730,4730,4730,3264
20240306,114600,427734815,4730,4730,4730,4730,3
20240306,114500,427720625,4730,4735,4735,4730,403
20240306,114400,425812920,4735,4735,4735,4735,0
20240306,114300,425812920,4735,4740,4740,4735,2963
20240306,114200,411783100,4745,4745,4745,4745,1
20240306,114100,411778355,4735,4735,4735,4735,5
20240306,114000,411754680,4735,4735,4735,4735,42
20240306,113900,411555810,4745,4745,4745,4745,0
20240306,113800,411555810,4745,4745,4745,4745,57
20240306,113700,411285345,4745,4745,4745,4745,100
20240306,113600,410810845,4745,4745,4745,4745,50
20240306,113500,410573595,4745,4745,4745,4745,1
20240306,113400,410568850,4730,4730,4730,4730,0
20240306,113300,410568850,4730,4730,4745,4730,694
20240306,113200,407283160,4730,4730,4730,4730,50
20240306,113100,407046660,4740,4740,4740,4740,2
20240306,113000,407037180,4730,4730,4730,4730,0
20240306,112900,407037180,4730,4745,4745,4730,174
20240306,112800,406214130,4750,4750,4750,4750,0
20240306,112700,406214130,4750,4745,4750,4745,401
20240306,112600,404311380,4745,4745,4745,4745,0
20240306,112500,404311380,4745,4745,4745,4745,69
20240306,112400,403983975,4750,4750,4750,4750,0
20240306,112300,403983975,4750,4745,4750,4745,112
20240306,112200,403452530,4745,4745,4745,4745,0
20240306,112100,403452530,4745,4745,4745,4745,30
20240306,112000,403310180,4745,4745,4745,4730,29
20240306,111900,403172950,4745,4745,4745,4745,50
20240306,111800,402935700,4750,4750,4750,4750,1000
20240306,111700,398185700,4750,4750,4750,4750,0
20240306,111600,398185700,4750,4730,4750,4730,1198
20240306,111500,392506700,4730,4740,4740,4730,1316
20240306,111400,386280195,4740,4750,4750,4740,32
20240306,111300,386128495,4740,4740,4750,4740,581
20240306,111200,383369845,4750,4750,4750,4750,0
20240306,111100,383369845,4750,4735,4750,4735,23
20240306,111000,383260735,4735,4745,4750,4735,421
20240306,110900,381261240,4745,4745,4745,4745,2063
20240306,110800,371472305,4745,4745,4745,4745,0
20240306,110700,371472305,4745,4735,4745,4730,1714
20240306,110600,363356725,4740,4740,4740,4740,0
20240306,110500,363356725,4740,4740,4740,4740,11
20240306,110400,363304585,4745,4745,4745,4735,3354
20240306,110300,347404815,4745,4745,4745,4745,0
20240306,110200,347404815,4745,4740,4745,4735,438
20240306,110100,345329190,4740,4740,4740,4740,412
20240306,110000,343376310,4740,4740,4745,4740,1645
20240306,105900,335571305,4740,4745,4745,4740,106
20240306,105800,335068840,4730,4730,4730,4730,0
20240306,105700,335068840,4730,4730,4730,4730,150
20240306,105600,334359340,4725,4740,4740,4725,9544
20240306,105500,289214740,4740,4735,4745,4735,2870
20240306,105400,275610815,4735,4720,4735,4720,1505
20240306,105300,268491510,4720,4710,4720,4710,5937
20240306,105200,240474370,4715,4715,4715,4715,0
20240306,105100,240474370,4715,4710,4715,4710,604
20240306,105000,237628930,4705,4705,4705,4705,29
20240306,104900,237492485,4705,4705,4705,4705,21
20240306,104800,237393680,4710,4710,4710,4710,0
20240306,104700,237393680,4710,4710,4710,4710,78
20240306,104600,237026300,4710,4710,4710,4710,65
20240306,104500,236720150,4710,4710,4710,4710,100
20240306,104400,236249150,4720,4720,4720,4720,1
20240306,104300,236244430,4710,4715,4715,4710,100
20240306,104200,235773140,4720,4720,4720,4720,0
20240306,104100,235773140,4720,4720,4720,4720,1
20240306,104000,235768420,4720,4710,4720,4710,1704
20240306,103900,227727480,4715,4715,4715,4715,0
20240306,103800,227727480,4715,4710,4715,4710,150
20240306,103700,227020975,4710,4710,4710,4710,0
20240306,103600,227020975,4710,4700,4710,4700,377
20240306,103500,225249065,4700,4700,4700,4700,0
20240306,103400,225249065,4700,4700,4700,4700,1
20240306,103300,225244365,4700,4700,4700,4700,142
20240306,103200,224576965,4700,4700,4700,4695,1056
20240306,103100,219616605,4700,4700,4700,4700,18
20240306,103000,219532005,4700,4710,4710,4700,120
20240306,102900,218967805,4710,4705,4710,4705,394
20240306,102800,217113835,4715,4715,4715,4715,3
20240306,102700,217099690,4715,4705,4715,4705,404
20240306,102600,215197860,4715,4715,4715,4715,676
20240306,102500,212010520,4715,4705,4715,4705,927
20240306,102400,207641915,4705,4705,4705,4705,1
20240306,102300,207637210,4715,4700,4715,4700,21
20240306,102200,207538395,4700,4700,4715,4700,7124
20240306,102100,173983990,4700,4695,4700,4695,1221
20240306,102000,168251390,4695,4695,4695,4695,55
20240306,101900,167993165,4695,4695,4695,4695,69
20240306,101800,167669210,4695,4695,4695,4695,106
20240306,101700,167171540,4700,4700,4700,4700,100
20240306,101600,166701540,4700,4700,4700,4700,13
20240306,101500,166640440,4695,4695,4695,4695,30
20240306,101400,166499590,4695,4695,4695,4695,50
20240306,101300,166264840,4695,4695,4695,4695,50
20240306,101200,166030090,4700,4700,4700,4700,100
20240306,101100,165560090,4710,4710,4710,4710,0
20240306,101000,165560090,4710,4710,4710,4710,0
20240306,100900,165560090,4710,4710,4710,4710,0
20240306,100800,165560090,4710,4710,4710,4710,6
20240306,100700,165531830,4685,4690,4690,4685,160
20240306,100600,164781725,4685,4685,4685,4685,0
20240306,100500,164781725,4685,4690,4690,4685,59
20240306,100400,164505305,4705,4710,4710,4705,122
20240306,100300,163931210,4710,4710,4710,4710,0
20240306,100200,163931210,4710,4710,4710,4710,1
20240306,100100,163926500,4710,4710,4710,4710,22
20240306,100000,163822880,4710,4695,4710,4695,122
20240306,095900,163249910,4680,4695,4695,4680,1437
20240306,095800,156524120,4690,4690,4690,4690,134
20240306,095700,155895660,4695,4680,4700,4680,847
20240306,095600,151920405,4690,4675,4690,4675,319
20240306,095500,150424805,4695,4695,4695,4695,43
20240306,095400,150222920,4695,4695,4695,4695,3
20240306,095300,150208835,4680,4680,4680,4680,743
20240306,095200,146731595,4685,4685,4685,4685,10
20240306,095100,146684745,4685,4685,4700,4675,1433
20240306,095000,139981185,4685,4685,4685,4685,898
20240306,094900,135774055,4685,4685,4685,4685,845
20240306,094800,131815230,4690,4705,4705,4690,2191
20240306,094700,121514805,4705,4715,4715,4705,357
20240306,094600,119832525,4710,4710,4715,4710,36
20240306,094500,119662960,4710,4710,4710,4710,3
20240306,094400,119648830,4710,4710,4710,4710,179
20240306,094300,118805740,4715,4715,4715,4715,0
20240306,094200,118805740,4715,4720,4720,4715,8
20240306,094100,118768010,4720,4720,4720,4710,1531
20240306,094000,111553740,4715,4700,4715,4700,6742
20240306,093900,79809565,4700,4700,4705,4700,439
20240306,093800,77746250,4700,4690,4700,4690,645
20240306,093700,74721180,4690,4675,4690,4675,2305
20240306,093600,63935535,4675,4675,4675,4675,337
20240306,093500,62360060,4675,4675,4675,4675,5
20240306,093400,62336685,4685,4685,4685,4685,2
20240306,093300,62327315,4685,4685,4685,4685,5
20240306,093200,62303890,4685,4685,4685,4685,4
20240306,093100,62285150,4680,4660,4680,4660,122
20240306,093000,61714390,4655,4660,4660,4655,205
20240306,092900,60760090,4660,4660,4660,4660,55
20240306,092800,60503790,4660,4660,4660,4660,1252
20240306,092700,54669470,4660,4660,4660,4660,0
20240306,092600,54669470,4660,4660,4660,4660,1000
20240306,092500,50009470,4660,4675,4675,4660,472
20240306,092400,47806300,4670,4670,4670,4670,117
20240306,092300,47259910,4670,4670,4670,4670,588
20240306,092200,44513950,4670,4670,4670,4670,44
20240306,092100,44308470,4670,4665,4670,4660,559
20240306,092000,41700580,4660,4665,4665,4660,458
20240306,091900,39565645,4660,4660,4660,4660,1
20240306,091800,39560985,4660,4660,4660,4660,79
20240306,091700,39192845,4660,4665,4665,4660,19
20240306,091600,39104255,4665,4680,4680,4665,4
20240306,091500,39085565,4650,4650,4650,4650,68
20240306,091400,38769365,4650,4650,4650,4650,12
20240306,091300,38713565,4655,4685,4690,4655,1336
20240306,091200,32489300,4690,4690,4690,4690,641
20240306,091100,29483010,4690,4640,4690,4640,1079
20240306,091000,24465660,4635,4635,4635,4635,0
20240306,090900,24465660,4635,4635,4640,4635,104
20240306,090800,23983610,4635,4640,4640,4635,313
20240306,090700,22532840,4630,4630,4630,4625,40
20240306,090600,22347825,4630,4650,4650,4625,1183
20240306,090500,16876085,4630,4635,4635,4630,560
20240306,090400,14282985,4635,4650,4650,4625,978
20240306,090300,9755110,4650,4650,4650,4630,426
20240306,090200,7778350,4640,4640,4640,4625,658
20240306,090100,4731980,4625,4625,4625,4625,2
20240306,090000,4722730,4650,4650,4650,4625,1016