KissMeData/175140/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,202600,704899625,4100,4100,4100,4100,4341
20240313,202500,704899625,4100,4100,4100,4100,0
20240313,202400,704899625,4100,4100,4100,4100,0
20240313,202300,704899625,4100,4100,4100,4100,0
20240313,202200,704899625,4100,4100,4100,4100,0
20240313,202100,704899625,4100,4100,4100,4100,0
20240313,202000,704899625,4100,4100,4100,4100,0
20240313,201900,704899625,4100,4100,4100,4100,0
20240313,201800,704899625,4100,4100,4100,4100,0
20240313,201700,704899625,4100,4100,4100,4100,0
20240313,201600,704899625,4100,4100,4100,4100,0
20240313,201500,704899625,4100,4100,4100,4100,0
20240313,201400,704899625,4100,4100,4100,4100,0
20240313,201300,704899625,4100,4100,4100,4100,0
20240313,201200,704899625,4100,4100,4100,4100,0
20240313,201100,704899625,4100,4100,4100,4100,0
20240313,201000,704899625,4100,4100,4100,4100,0
20240313,200900,704899625,4100,4100,4100,4100,0
20240313,200800,704899625,4100,4100,4100,4100,0
20240313,200700,704899625,4100,4100,4100,4100,0
20240313,200600,704899625,4100,4100,4100,4100,0
20240313,200500,704899625,4100,4100,4100,4100,0
20240313,200400,704899625,4100,4100,4100,4100,0
20240313,200300,704899625,4100,4100,4100,4100,0
20240313,200200,704899625,4100,4100,4100,4100,0
20240313,200100,704899625,4100,4100,4100,4100,0
20240313,200000,704899625,4100,4100,4100,4100,0
20240313,195900,704899625,4100,4100,4100,4100,0
20240313,195800,704899625,4100,4100,4100,4100,0
20240313,195700,704899625,4100,4100,4100,4100,0
20240313,195600,704899625,4100,4100,4100,4100,4341
20240313,195500,704899625,4100,4100,4100,4100,0
20240313,195400,704899625,4100,4100,4100,4100,0
20240313,195300,704899625,4100,4100,4100,4100,0
20240313,195200,704899625,4100,4100,4100,4100,0
20240313,195100,704899625,4100,4100,4100,4100,0
20240313,195000,704899625,4100,4100,4100,4100,0
20240313,194900,704899625,4100,4100,4100,4100,0
20240313,194800,704899625,4100,4100,4100,4100,0
20240313,194700,704899625,4100,4100,4100,4100,0
20240313,194600,704899625,4100,4100,4100,4100,0
20240313,194500,704899625,4100,4100,4100,4100,0
20240313,194400,704899625,4100,4100,4100,4100,0
20240313,194300,704899625,4100,4100,4100,4100,0
20240313,194200,704899625,4100,4100,4100,4100,0
20240313,194100,704899625,4100,4100,4100,4100,0
20240313,194000,704899625,4100,4100,4100,4100,0
20240313,193900,704899625,4100,4100,4100,4100,0
20240313,193800,704899625,4100,4100,4100,4100,0
20240313,193700,704899625,4100,4100,4100,4100,0
20240313,193600,704899625,4100,4100,4100,4100,0
20240313,193500,704899625,4100,4100,4100,4100,0
20240313,193400,704899625,4100,4100,4100,4100,0
20240313,193300,704899625,4100,4100,4100,4100,0
20240313,193200,704899625,4100,4100,4100,4100,0
20240313,193100,704899625,4100,4100,4100,4100,0
20240313,193000,704899625,4100,4100,4100,4100,0
20240313,192900,704899625,4100,4100,4100,4100,0
20240313,192800,704899625,4100,4100,4100,4100,0
20240313,192700,704899625,4100,4100,4100,4100,0
20240313,192600,704899625,4100,4100,4100,4100,4341
20240313,192500,704899625,4100,4100,4100,4100,0
20240313,192400,704899625,4100,4100,4100,4100,0
20240313,192300,704899625,4100,4100,4100,4100,0
20240313,192200,704899625,4100,4100,4100,4100,0
20240313,192100,704899625,4100,4100,4100,4100,0
20240313,192000,704899625,4100,4100,4100,4100,0
20240313,191900,704899625,4100,4100,4100,4100,0
20240313,191800,704899625,4100,4100,4100,4100,0
20240313,191700,704899625,4100,4100,4100,4100,0
20240313,191600,704899625,4100,4100,4100,4100,0
20240313,191500,704899625,4100,4100,4100,4100,0
20240313,191400,704899625,4100,4100,4100,4100,0
20240313,191300,704899625,4100,4100,4100,4100,0
20240313,191200,704899625,4100,4100,4100,4100,0
20240313,191100,704899625,4100,4100,4100,4100,0
20240313,191000,704899625,4100,4100,4100,4100,0
20240313,190900,704899625,4100,4100,4100,4100,0
20240313,190800,704899625,4100,4100,4100,4100,0
20240313,190700,704899625,4100,4100,4100,4100,0
20240313,190600,704899625,4100,4100,4100,4100,0
20240313,190500,704899625,4100,4100,4100,4100,0
20240313,190400,704899625,4100,4100,4100,4100,0
20240313,190300,704899625,4100,4100,4100,4100,0
20240313,190200,704899625,4100,4100,4100,4100,0
20240313,190100,704899625,4100,4100,4100,4100,0
20240313,190000,704899625,4100,4100,4100,4100,0
20240313,185900,704899625,4100,4100,4100,4100,0
20240313,185800,704899625,4100,4100,4100,4100,0
20240313,185700,704899625,4100,4100,4100,4100,0
20240313,185600,704899625,4100,4100,4100,4100,4341
20240313,185500,704899625,4100,4100,4100,4100,0
20240313,185400,704899625,4100,4100,4100,4100,0
20240313,185300,704899625,4100,4100,4100,4100,0
20240313,185200,704899625,4100,4100,4100,4100,0
20240313,185100,704899625,4100,4100,4100,4100,0
20240313,185000,704899625,4100,4100,4100,4100,0
20240313,184900,704899625,4100,4100,4100,4100,0
20240313,184800,704899625,4100,4100,4100,4100,0
20240313,184700,704899625,4100,4100,4100,4100,0
20240313,184600,704899625,4100,4100,4100,4100,0
20240313,184500,704899625,4100,4100,4100,4100,0
20240313,184400,704899625,4100,4100,4100,4100,0
20240313,184300,704899625,4100,4100,4100,4100,0
20240313,184200,704899625,4100,4100,4100,4100,0
20240313,184100,704899625,4100,4100,4100,4100,0
20240313,184000,704899625,4100,4100,4100,4100,0
20240313,183900,704899625,4100,4100,4100,4100,0
20240313,183800,704899625,4100,4100,4100,4100,0
20240313,183700,704899625,4100,4100,4100,4100,0
20240313,183600,704899625,4100,4100,4100,4100,0
20240313,183500,704899625,4100,4100,4100,4100,0
20240313,183400,704899625,4100,4100,4100,4100,0
20240313,183300,704899625,4100,4100,4100,4100,0
20240313,183200,704899625,4100,4100,4100,4100,0
20240313,183100,704899625,4100,4100,4100,4100,0
20240313,183000,704899625,4100,4100,4100,4100,0
20240313,182900,704899625,4100,4100,4100,4100,0
20240313,182800,704899625,4100,4100,4100,4100,0
20240313,182700,704899625,4100,4100,4100,4100,0
20240313,182600,704899625,4100,4100,4100,4100,4341
20240313,182500,704899625,4100,4100,4100,4100,0
20240313,182400,704899625,4100,4100,4100,4100,0
20240313,182300,704899625,4100,4100,4100,4100,0
20240313,182200,704899625,4100,4100,4100,4100,0
20240313,182100,704899625,4100,4100,4100,4100,0
20240313,182000,704899625,4100,4100,4100,4100,0
20240313,181900,704899625,4100,4100,4100,4100,0
20240313,181800,704899625,4100,4100,4100,4100,0
20240313,181700,704899625,4100,4100,4100,4100,0
20240313,181600,704899625,4100,4100,4100,4100,0
20240313,181500,704899625,4100,4100,4100,4100,0
20240313,181400,704899625,4100,4100,4100,4100,0
20240313,181300,704899625,4100,4100,4100,4100,0
20240313,181200,704899625,4100,4100,4100,4100,0
20240313,181100,704899625,4100,4100,4100,4100,0
20240313,181000,704899625,4100,4100,4100,4100,0
20240313,180900,704899625,4100,4100,4100,4100,0
20240313,180800,704899625,4100,4100,4100,4100,0
20240313,180700,704899625,4100,4100,4100,4100,0
20240313,180600,704899625,4100,4100,4100,4100,0
20240313,180500,704899625,4100,4100,4100,4100,0
20240313,180400,704899625,4100,4100,4100,4100,0
20240313,180300,704899625,4100,4100,4100,4100,0
20240313,180200,704899625,4100,4100,4100,4100,0
20240313,180100,704899625,4100,4100,4100,4100,0
20240313,180000,704899625,4100,4100,4100,4100,0
20240313,175900,704899625,4100,4100,4100,4100,0
20240313,175800,704899625,4100,4100,4100,4100,0
20240313,175700,704899625,4100,4100,4100,4100,0
20240313,175600,704899625,4100,4100,4100,4100,4341
20240313,175500,704899625,4100,4100,4100,4100,0
20240313,175400,704899625,4100,4100,4100,4100,0
20240313,175300,704899625,4100,4100,4100,4100,0
20240313,175200,704899625,4100,4100,4100,4100,0
20240313,175100,704899625,4100,4100,4100,4100,0
20240313,175000,704899625,4100,4100,4100,4100,0
20240313,174900,704899625,4100,4100,4100,4100,0
20240313,174800,704899625,4100,4100,4100,4100,0
20240313,174700,704899625,4100,4100,4100,4100,0
20240313,174600,704899625,4100,4100,4100,4100,0
20240313,174500,704899625,4100,4100,4100,4100,0
20240313,174400,704899625,4100,4100,4100,4100,0
20240313,174300,704899625,4100,4100,4100,4100,0
20240313,174200,704899625,4100,4100,4100,4100,0
20240313,174100,704899625,4100,4100,4100,4100,0
20240313,174000,704899625,4100,4100,4100,4100,0
20240313,173900,704899625,4100,4100,4100,4100,0
20240313,173800,704899625,4100,4100,4100,4100,0
20240313,173700,704899625,4100,4100,4100,4100,0
20240313,173600,704899625,4100,4100,4100,4100,0
20240313,173500,704899625,4100,4100,4100,4100,0
20240313,173400,704899625,4100,4100,4100,4100,0
20240313,173300,704899625,4100,4100,4100,4100,0
20240313,173200,704899625,4100,4100,4100,4100,0
20240313,173100,704899625,4100,4100,4100,4100,0
20240313,173000,704899625,4100,4100,4100,4100,0
20240313,172900,704899625,4100,4100,4100,4100,0
20240313,172800,704899625,4100,4100,4100,4100,0
20240313,172700,704899625,4100,4100,4100,4100,0
20240313,172600,704899625,4100,4100,4100,4100,4341
20240313,172500,704899625,4100,4100,4100,4100,0
20240313,172400,704899625,4100,4100,4100,4100,0
20240313,172300,704899625,4100,4100,4100,4100,0
20240313,172200,704899625,4100,4100,4100,4100,0
20240313,172100,704899625,4100,4100,4100,4100,0
20240313,172000,704899625,4100,4100,4100,4100,0
20240313,171900,704899625,4100,4100,4100,4100,0
20240313,171800,704899625,4100,4100,4100,4100,0
20240313,171700,704899625,4100,4100,4100,4100,0
20240313,171600,704899625,4100,4100,4100,4100,0
20240313,171500,704899625,4100,4100,4100,4100,0
20240313,171400,704899625,4100,4100,4100,4100,0
20240313,171300,704899625,4100,4100,4100,4100,0
20240313,171200,704899625,4100,4100,4100,4100,0
20240313,171100,704899625,4100,4100,4100,4100,0
20240313,171000,704899625,4100,4100,4100,4100,0
20240313,170900,704899625,4100,4100,4100,4100,0
20240313,170800,704899625,4100,4100,4100,4100,0
20240313,170700,704899625,4100,4100,4100,4100,0
20240313,170600,704899625,4100,4100,4100,4100,0
20240313,170500,704899625,4100,4100,4100,4100,0
20240313,170400,704899625,4100,4100,4100,4100,0
20240313,170300,704899625,4100,4100,4100,4100,0
20240313,170200,704899625,4100,4100,4100,4100,0
20240313,170100,704899625,4100,4100,4100,4100,0
20240313,170000,704899625,4100,4100,4100,4100,0
20240313,165900,704899625,4100,4100,4100,4100,0
20240313,165800,704899625,4100,4100,4100,4100,0
20240313,165700,704899625,4100,4100,4100,4100,0
20240313,165600,704899625,4100,4100,4100,4100,4341
20240313,165500,704899625,4100,4100,4100,4100,0
20240313,165400,704899625,4100,4100,4100,4100,0
20240313,165300,704899625,4100,4100,4100,4100,0
20240313,165200,704899625,4100,4100,4100,4100,0
20240313,165100,704899625,4100,4100,4100,4100,0
20240313,165000,704899625,4100,4100,4100,4100,0
20240313,164900,704899625,4100,4100,4100,4100,0
20240313,164800,704899625,4100,4100,4100,4100,0
20240313,164700,704899625,4100,4100,4100,4100,0
20240313,164600,704899625,4100,4100,4100,4100,0
20240313,164500,704899625,4100,4100,4100,4100,0
20240313,164400,704899625,4100,4100,4100,4100,0
20240313,164300,704899625,4100,4100,4100,4100,0
20240313,164200,704899625,4100,4100,4100,4100,0
20240313,164100,704899625,4100,4100,4100,4100,0
20240313,164000,704899625,4100,4100,4100,4100,0
20240313,163900,704899625,4100,4100,4100,4100,0
20240313,163800,704899625,4100,4100,4100,4100,0
20240313,163700,704899625,4100,4100,4100,4100,0
20240313,163600,704899625,4100,4100,4100,4100,0
20240313,163500,704899625,4100,4100,4100,4100,0
20240313,163400,704899625,4100,4100,4100,4100,0
20240313,163300,704899625,4100,4100,4100,4100,0
20240313,163200,704899625,4100,4100,4100,4100,0
20240313,163100,704899625,4100,4100,4100,4100,0
20240313,163000,704899625,4100,4100,4100,4100,0
20240313,162900,704899625,4100,4100,4100,4100,0
20240313,162800,704899625,4100,4100,4100,4100,0
20240313,162700,704899625,4100,4100,4100,4100,0
20240313,162600,704899625,4100,4100,4100,4100,4341
20240313,162500,704899625,4100,4100,4100,4100,0
20240313,162400,704899625,4100,4100,4100,4100,0
20240313,162300,704899625,4100,4100,4100,4100,0
20240313,162200,704899625,4100,4100,4100,4100,0
20240313,162100,704899625,4100,4100,4100,4100,0
20240313,162000,704899625,4100,4100,4100,4100,0
20240313,161900,704899625,4100,4100,4100,4100,0
20240313,161800,704899625,4100,4100,4100,4100,0
20240313,161700,704899625,4100,4100,4100,4100,0
20240313,161600,704899625,4100,4100,4100,4100,0
20240313,161500,704899625,4100,4100,4100,4100,0
20240313,161400,704899625,4100,4100,4100,4100,0
20240313,161300,704899625,4100,4100,4100,4100,0
20240313,161200,704899625,4100,4100,4100,4100,0
20240313,161100,704899625,4100,4100,4100,4100,0
20240313,161000,704899625,4100,4100,4100,4100,0
20240313,160900,704899625,4100,4100,4100,4100,0
20240313,160800,704899625,4100,4100,4100,4100,0
20240313,160700,704899625,4100,4100,4100,4100,0
20240313,160600,704899625,4100,4100,4100,4100,0
20240313,160500,704899625,4100,4100,4100,4100,0
20240313,160400,704899625,4100,4100,4100,4100,0
20240313,160300,704899625,4100,4100,4100,4100,0
20240313,160200,704899625,4100,4100,4100,4100,0
20240313,160100,704899625,4100,4100,4100,4100,0
20240313,160000,704899625,4100,4100,4100,4100,0
20240313,155900,704899625,4100,4100,4100,4100,0
20240313,155800,704899625,4100,4100,4100,4100,0
20240313,155700,704899625,4100,4100,4100,4100,0
20240313,155600,704899625,4100,4100,4100,4100,4341
20240313,155500,704899625,4100,4100,4100,4100,0
20240313,155400,704899625,4100,4100,4100,4100,0
20240313,155300,704899625,4100,4100,4100,4100,0
20240313,155200,704899625,4100,4100,4100,4100,0
20240313,155100,704899625,4100,4100,4100,4100,0
20240313,155000,704899625,4100,4100,4100,4100,0
20240313,154900,704899625,4100,4100,4100,4100,0
20240313,154800,704899625,4100,4100,4100,4100,0
20240313,154700,704899625,4100,4100,4100,4100,0
20240313,154600,704899625,4100,4100,4100,4100,0
20240313,154500,704899625,4100,4100,4100,4100,0
20240313,154400,704899625,4100,4100,4100,4100,0
20240313,154300,704899625,4100,4100,4100,4100,0
20240313,154200,704899625,4100,4100,4100,4100,0
20240313,154100,704899625,4100,4100,4100,4100,0
20240313,154000,704899625,4100,4100,4100,4100,0
20240313,153900,704899625,4100,4100,4100,4100,0
20240313,153800,704899625,4100,4100,4100,4100,0
20240313,153700,704899625,4100,4100,4100,4100,0
20240313,153600,704899625,4100,4100,4100,4100,0
20240313,153500,704899625,4100,4100,4100,4100,0
20240313,153400,704899625,4100,4100,4100,4100,0
20240313,153300,704899625,4100,4100,4100,4100,0
20240313,153200,704899625,4100,4100,4100,4100,0
20240313,153100,704899625,4100,4100,4100,4100,0
20240313,153000,704899625,4100,4100,4100,4100,4341
20240313,152900,687101525,4100,4100,4100,4100,0
20240313,152800,687101525,4100,4100,4100,4100,0
20240313,152700,687101525,4100,4100,4100,4100,0
20240313,152600,687101525,4100,4100,4100,4100,0
20240313,152500,687101525,4100,4100,4100,4100,0
20240313,152400,687101525,4100,4100,4100,4100,0
20240313,152300,687101525,4100,4100,4100,4100,0
20240313,152200,687101525,4100,4100,4100,4100,0
20240313,152100,687101525,4100,4100,4100,4100,0
20240313,152000,687101525,4100,4100,4100,4100,0
20240313,151900,687101525,4100,4100,4100,4100,8
20240313,151800,687068725,4100,4100,4100,4090,232
20240313,151700,686117805,4100,4100,4100,4100,1547
20240313,151600,679775105,4100,4100,4100,4100,36
20240313,151500,679627505,4100,4100,4100,4100,0
20240313,151400,679627505,4100,4100,4100,4100,268
20240313,151300,678528705,4090,4090,4090,4090,45
20240313,151200,678344655,4090,4090,4090,4090,30
20240313,151100,678221955,4120,4115,4120,4090,529
20240313,151000,676045280,4105,4095,4105,4095,1086
20240313,150900,671593615,4080,4075,4100,4075,9758
20240313,150800,631789320,4065,4060,4065,4055,1371
20240313,150700,626219475,4060,4065,4065,4060,810
20240313,150600,622930825,4075,4075,4075,4075,30
20240313,150500,622808575,4075,4075,4075,4075,51
20240313,150400,622600750,4075,4075,4075,4075,1
20240313,150300,622596675,4070,4070,4070,4070,0
20240313,150200,622596675,4070,4070,4070,4070,196
20240313,150100,621798955,4070,4070,4070,4065,114
20240313,150000,621335020,4070,4070,4070,4070,0
20240313,145900,621335020,4070,4070,4070,4070,220
20240313,145800,620439620,4070,4070,4070,4070,52
20240313,145700,620227980,4070,4070,4070,4070,61
20240313,145600,619979710,4070,4070,4070,4070,0
20240313,145500,619979710,4070,4070,4070,4070,0
20240313,145400,619979710,4070,4070,4070,4070,0
20240313,145300,619979710,4070,4040,4070,4040,90
20240313,145200,619614825,4070,4070,4070,4070,1
20240313,145100,619610755,4070,4070,4070,4070,0
20240313,145000,619610755,4070,4060,4070,4060,130
20240313,144900,619082350,4030,4030,4030,4030,13
20240313,144800,619029960,4040,4040,4040,4040,0
20240313,144700,619029960,4040,4040,4040,4040,0
20240313,144600,619029960,4040,4040,4040,4040,0
20240313,144500,619029960,4040,4040,4040,4040,581
20240313,144400,616682720,4040,4040,4040,4040,0
20240313,144300,616682720,4040,4040,4040,4040,0
20240313,144200,616682720,4040,4040,4040,4040,0
20240313,144100,616682720,4040,4040,4040,4040,1
20240313,144000,616678680,4040,4040,4040,4040,25
20240313,143900,616577680,4055,4055,4055,4055,0
20240313,143800,616577680,4055,4055,4055,4055,0
20240313,143700,616577680,4055,4055,4055,4055,0
20240313,143600,616577680,4055,4055,4055,4055,0
20240313,143500,616577680,4055,4055,4055,4055,0
20240313,143400,616577680,4055,4055,4055,4055,0
20240313,143300,616577680,4055,4055,4055,4055,0
20240313,143200,616577680,4055,4055,4055,4055,0
20240313,143100,616577680,4055,4040,4055,4040,211
20240313,143000,615725075,4040,4040,4040,4040,0
20240313,142900,615725075,4040,4040,4040,4040,0
20240313,142800,615725075,4040,4040,4040,4040,320
20240313,142700,614432275,4055,4055,4055,4055,0
20240313,142600,614432275,4055,4055,4055,4055,1
20240313,142500,614428220,4040,4040,4040,4040,0
20240313,142400,614428220,4040,4040,4040,4040,0
20240313,142300,614428220,4040,4035,4040,4035,105
20240313,142200,614004540,4030,4055,4055,4000,3411
20240313,142100,600307705,4055,4055,4055,4055,0
20240313,142000,600307705,4055,4050,4055,4040,102
20240313,141900,599895090,4050,4050,4050,4050,36
20240313,141800,599749290,4050,4050,4050,4050,0
20240313,141700,599749290,4050,4050,4050,4050,5
20240313,141600,599729040,4050,4050,4050,4050,0
20240313,141500,599729040,4050,4050,4050,4050,0
20240313,141400,599729040,4050,4050,4050,4050,5
20240313,141300,599708790,4050,4050,4050,4050,3
20240313,141200,599696640,4050,4050,4050,4050,1
20240313,141100,599692590,4040,4040,4040,4040,0
20240313,141000,599692590,4040,4040,4040,4040,5
20240313,140900,599672390,4045,4045,4045,4045,196
20240313,140800,598879570,4045,4045,4045,4045,54
20240313,140700,598661140,4045,4045,4045,4045,0
20240313,140600,598661140,4045,4045,4045,4045,0
20240313,140500,598661140,4045,4045,4045,4045,0
20240313,140400,598661140,4045,4050,4050,4045,174
20240313,140300,597956560,4055,4055,4055,4055,0
20240313,140200,597956560,4055,4055,4055,4055,0
20240313,140100,597956560,4055,4055,4055,4055,0
20240313,140000,597956560,4055,4055,4055,4055,0
20240313,135900,597956560,4055,4055,4055,4055,3
20240313,135800,597944395,4055,4055,4055,4055,5
20240313,135700,597924120,4055,4055,4070,4055,6
20240313,135600,597899750,4055,4040,4055,4040,3
20240313,135500,597887600,4070,4055,4070,4055,20
20240313,135400,597806215,4070,4055,4070,4055,3
20240313,135300,597794025,4040,4040,4040,4040,0
20240313,135200,597794025,4040,4040,4040,4040,0
20240313,135100,597794025,4040,4040,4040,4040,802
20240313,135000,594553945,4040,4040,4040,4040,50
20240313,134900,594351945,4040,4040,4040,4040,0
20240313,134800,594351945,4040,4040,4040,4040,0
20240313,134700,594351945,4040,4040,4040,4040,310
20240313,134600,593099545,4025,4025,4025,4025,0
20240313,134500,593099545,4025,4025,4025,4025,10
20240313,134400,593059295,4025,4025,4025,4025,0
20240313,134300,593059295,4025,4025,4025,4025,0
20240313,134200,593059295,4025,4025,4025,4025,0
20240313,134100,593059295,4025,4015,4025,4015,550
20240313,134000,590847030,4015,4015,4015,4015,13
20240313,133900,590794835,4005,4005,4005,4005,500
20240313,133800,588792335,4005,4010,4010,4005,699
20240313,133700,585992805,4010,4010,4010,4010,1243
20240313,133600,581008375,4010,4010,4010,4010,7
20240313,133500,580980305,4010,4010,4010,4010,100
20240313,133400,580579305,4010,4010,4010,4010,0
20240313,133300,580579305,4010,4025,4025,4010,570
20240313,133200,578293335,4005,4005,4005,4005,0
20240313,133100,578293335,4005,4005,4005,4005,0
20240313,133000,578293335,4005,4005,4005,4005,100
20240313,132900,577892835,4005,4005,4005,4005,402
20240313,132800,576282825,4010,4010,4010,4010,183
20240313,132700,575548995,4015,4010,4015,4010,102
20240313,132600,575139970,4010,4010,4010,4010,293
20240313,132500,573965040,4020,4020,4020,4005,8054
20240313,132400,541680115,4015,4040,4040,4015,1856
20240313,132300,534218310,4045,4030,4045,4030,22
20240313,132200,534129620,4030,4030,4030,4030,76
20240313,132100,533823340,4040,4040,4040,4040,0
20240313,132000,533823340,4040,4030,4040,4030,6
20240313,131900,533799110,4030,4030,4030,4030,125
20240313,131800,533295360,4030,4030,4030,4030,0
20240313,131700,533295360,4030,4030,4040,4030,241
20240313,131600,532323965,4030,4045,4045,4030,252
20240313,131500,531305985,4060,4060,4060,4050,4493
20240313,131400,513083375,4065,4065,4065,4065,0
20240313,131300,513083375,4065,4065,4065,4065,0
20240313,131200,513083375,4065,4065,4065,4065,0
20240313,131100,513083375,4065,4065,4065,4065,1215
20240313,131000,508144400,4070,4070,4070,4070,2
20240313,130900,508136260,4070,4070,4070,4070,0
20240313,130800,508136260,4070,4065,4070,4065,46
20240313,130700,507949220,4070,4070,4070,4070,31
20240313,130600,507823050,4070,4070,4070,4070,22
20240313,130500,507733510,4070,4070,4070,4070,22
20240313,130400,507643970,4075,4075,4075,4075,86
20240313,130300,507293520,4070,4070,4070,4070,0
20240313,130200,507293520,4070,4070,4070,4070,0
20240313,130100,507293520,4070,4070,4070,4070,697
20240313,130000,504456730,4075,4075,4075,4075,337
20240313,125900,503083455,4080,4080,4080,4080,36
20240313,125800,502936575,4080,4080,4080,4080,10
20240313,125700,502895775,4075,4075,4075,4075,199
20240313,125600,502084850,4075,4075,4075,4075,50
20240313,125500,501881100,4070,4070,4070,4070,0
20240313,125400,501881100,4070,4075,4075,4070,31
20240313,125300,501754880,4070,4070,4070,4070,0
20240313,125200,501754880,4070,4070,4070,4070,0
20240313,125100,501754880,4070,4070,4070,4070,0
20240313,125000,501754880,4070,4070,4070,4070,0
20240313,124900,501754880,4070,4070,4070,4070,0
20240313,124800,501754880,4070,4070,4070,4070,0
20240313,124700,501754880,4070,4070,4070,4070,0
20240313,124600,501754880,4070,4070,4070,4070,0
20240313,124500,501754880,4070,4070,4070,4070,50
20240313,124400,501551380,4070,4070,4070,4070,0
20240313,124300,501551380,4070,4070,4070,4070,0
20240313,124200,501551380,4070,4070,4070,4070,0
20240313,124100,501551380,4070,4070,4070,4070,0
20240313,124000,501551380,4070,4070,4070,4070,0
20240313,123900,501551380,4070,4070,4070,4070,0
20240313,123800,501551380,4070,4070,4070,4070,1
20240313,123700,501547310,4085,4080,4085,4070,1002
20240313,123600,497454650,4070,4070,4070,4070,23
20240313,123500,497361040,4070,4070,4070,4070,10
20240313,123400,497320340,4070,4070,4070,4070,4
20240313,123300,497304060,4070,4070,4070,4070,15
20240313,123200,497243010,4070,4070,4070,4070,4
20240313,123100,497226730,4070,4070,4070,4070,0
20240313,123000,497226730,4070,4075,4075,4070,220
20240313,122900,496331050,4070,4070,4070,4070,0
20240313,122800,496331050,4070,4090,4090,4070,55
20240313,122700,496106450,4095,4095,4095,4095,0
20240313,122600,496106450,4095,4095,4095,4095,20
20240313,122500,496024550,4100,4100,4100,4100,0
20240313,122400,496024550,4100,4100,4100,4100,0
20240313,122300,496024550,4100,4100,4100,4100,0
20240313,122200,496024550,4100,4100,4100,4100,5
20240313,122100,496004050,4095,4095,4095,4095,0
20240313,122000,496004050,4095,4095,4095,4095,0
20240313,121900,496004050,4095,4095,4095,4095,0
20240313,121800,496004050,4095,4095,4095,4095,0
20240313,121700,496004050,4095,4095,4095,4095,0
20240313,121600,496004050,4095,4095,4095,4095,0
20240313,121500,496004050,4095,4095,4095,4095,0
20240313,121400,496004050,4095,4095,4095,4095,106
20240313,121300,495569980,4095,4090,4095,4090,147
20240313,121200,494968515,4090,4080,4090,4080,165
20240313,121100,494294415,4080,4080,4080,4080,20
20240313,121000,494212815,4080,4075,4085,4075,1456
20240313,120900,488266275,4070,4070,4070,4070,0
20240313,120800,488266275,4070,4070,4070,4070,2
20240313,120700,488258135,4070,4060,4070,4060,392
20240313,120600,486662745,4060,4060,4060,4060,71
20240313,120500,486374485,4070,4070,4070,4070,0
20240313,120400,486374485,4070,4070,4070,4070,462
20240313,120300,484494145,4070,4070,4070,4070,10
20240313,120200,484453445,4070,4070,4070,4070,20
20240313,120100,484372045,4070,4070,4070,4070,0
20240313,120000,484372045,4070,4070,4070,4070,20
20240313,115900,484290645,4080,4080,4080,4080,1
20240313,115800,484286565,4070,4070,4070,4070,52
20240313,115700,484074925,4070,4070,4070,4070,0
20240313,115600,484074925,4070,4080,4080,4070,25
20240313,115500,483973125,4070,4070,4070,4070,19
20240313,115400,483895795,4070,4070,4070,4070,79
20240313,115300,483574265,4070,4070,4070,4070,370
20240313,115200,482068365,4065,4065,4065,4065,0
20240313,115100,482068365,4065,4065,4065,4065,0
20240313,115000,482068365,4065,4065,4065,4065,1314
20240313,114900,476726955,4065,4065,4065,4065,322
20240313,114800,475418025,4070,4070,4070,4070,201
20240313,114700,474599955,4070,4070,4070,4070,0
20240313,114600,474599955,4070,4070,4070,4070,10
20240313,114500,474559255,4070,4070,4070,4070,70
20240313,114400,474274355,4070,4070,4070,4070,0
20240313,114300,474274355,4070,4070,4070,4070,24
20240313,114200,474176675,4065,4065,4065,4065,11
20240313,114100,474131960,4070,4070,4070,4070,9
20240313,114000,474095330,4065,4065,4065,4065,0
20240313,113900,474095330,4065,4065,4065,4065,0
20240313,113800,474095330,4065,4065,4065,4065,50
20240313,113700,473892080,4070,4070,4070,4070,0
20240313,113600,473892080,4070,4070,4070,4070,10
20240313,113500,473851380,4070,4070,4070,4070,600
20240313,113400,471409380,4070,4070,4070,4070,240
20240313,113300,470432580,4070,4070,4070,4070,126
20240313,113200,469919760,4070,4070,4070,4070,0
20240313,113100,469919760,4070,4070,4070,4070,0
20240313,113000,469919760,4070,4070,4070,4070,0
20240313,112900,469919760,4070,4070,4070,4070,0
20240313,112800,469919760,4070,4075,4075,4070,130
20240313,112700,469390615,4080,4080,4080,4080,30
20240313,112600,469268215,4085,4085,4085,4085,10
20240313,112500,469227365,4085,4085,4085,4085,10
20240313,112400,469186515,4085,4085,4085,4080,921
20240313,112300,465424280,4070,4070,4070,4070,0
20240313,112200,465424280,4070,4070,4070,4070,0
20240313,112100,465424280,4070,4070,4070,4070,1000
20240313,112000,461354280,4070,4070,4070,4070,1000
20240313,111900,457284280,4085,4085,4085,4085,0
20240313,111800,457284280,4085,4085,4085,4085,0
20240313,111700,457284280,4085,4085,4085,4085,0
20240313,111600,457284280,4085,4085,4085,4085,0
20240313,111500,457284280,4085,4085,4085,4085,0
20240313,111400,457284280,4085,4085,4085,4085,15
20240313,111300,457223005,4085,4085,4085,4085,5
20240313,111200,457202580,4085,4085,4085,4085,324
20240313,111100,455879040,4070,4070,4070,4070,0
20240313,111000,455879040,4070,4070,4070,4070,0
20240313,110900,455879040,4070,4070,4070,4070,41
20240313,110800,455712170,4065,4065,4065,4065,0
20240313,110700,455712170,4065,4065,4065,4065,0
20240313,110600,455712170,4065,4065,4065,4065,0
20240313,110500,455712170,4065,4075,4075,4065,1243
20240313,110400,450646955,4075,4070,4075,4070,11
20240313,110300,450602180,4070,4070,4070,4070,751
20240313,110200,447545610,4070,4070,4070,4070,1213
20240313,110100,442608700,4070,4070,4070,4070,1
20240313,110000,442604630,4070,4070,4070,4070,0
20240313,105900,442604630,4070,4075,4075,4070,111
20240313,105800,442152840,4075,4070,4075,4070,10
20240313,105700,442112135,4070,4070,4070,4070,0
20240313,105600,442112135,4070,4070,4070,4070,30
20240313,105500,441990035,4070,4070,4070,4070,0
20240313,105400,441990035,4070,4070,4070,4070,61
20240313,105300,441741765,4090,4105,4115,4090,1912
20240313,105200,433921570,4070,4110,4110,4070,1001
20240313,105100,429824770,4120,4125,4135,4120,19
20240313,105000,429746360,4125,4110,4125,4110,78
20240313,104900,429424850,4125,4125,4125,4125,5
20240313,104800,429404225,4125,4120,4125,4120,350
20240313,104700,427960725,4135,4135,4160,4135,395
20240313,104600,426327150,4135,4135,4135,4135,250
20240313,104500,425293400,4155,4155,4155,4155,377
20240313,104400,423726965,4145,4165,4170,4145,1049
20240313,104300,419361065,4135,4150,4160,4135,1662
20240313,104200,412474895,4150,4150,4150,4150,585
20240313,104100,410047145,4150,4115,4150,4115,1687
20240313,104000,403069745,4105,4100,4105,4100,712
20240313,103900,400147550,4080,4075,4085,4075,1686
20240313,103800,393269195,4070,4065,4070,4055,106
20240313,103700,392837835,4070,4070,4070,4070,1
20240313,103600,392833765,4050,4060,4060,4050,990
20240313,103500,388823860,4060,4065,4065,4060,210
20240313,103400,387970760,4065,4065,4065,4065,0
20240313,103300,387970760,4065,4065,4065,4065,305
20240313,103200,386730935,4065,4040,4065,4040,304
20240313,103100,385497630,4045,4050,4050,4045,199
20240313,103000,384691965,4055,4065,4065,4055,243
20240313,102900,383705205,4065,4070,4070,4065,896
20240313,102800,380062465,4070,4070,4070,4070,129
20240313,102700,379537435,4065,4070,4070,4065,173
20240313,102600,378833335,4070,4070,4070,4070,40
20240313,102500,378670535,4070,4070,4070,4070,34
20240313,102400,378532155,4070,4070,4070,4065,123
20240313,102300,378031580,4070,4075,4075,4070,151
20240313,102200,377416390,4075,4075,4075,4075,1
20240313,102100,377412315,4080,4080,4080,4080,1
20240313,102000,377408235,4080,4080,4080,4080,2
20240313,101900,377400075,4085,4085,4085,4085,0
20240313,101800,377400075,4085,4085,4085,4085,0
20240313,101700,377400075,4085,4085,4085,4085,0
20240313,101600,377400075,4085,4080,4085,4060,396
20240313,101500,375788430,4085,4085,4085,4085,100
20240313,101400,375379930,4085,4085,4085,4085,0
20240313,101300,375379930,4085,4085,4085,4085,2
20240313,101200,375371760,4100,4085,4100,4070,100
20240313,101100,374964090,4100,4100,4100,4100,0
20240313,101000,374964090,4100,4100,4105,4100,2106
20240313,100900,366328975,4105,4090,4105,4085,570
20240313,100800,363993240,4090,4120,4120,4090,491
20240313,100700,361981500,4120,4120,4120,4110,510
20240313,100600,359881665,4120,4135,4135,4120,51
20240313,100500,359671395,4130,4130,4130,4130,2
20240313,100400,359663135,4125,4125,4125,4125,101
20240313,100300,359246510,4125,4125,4125,4110,8
20240313,100200,359213525,4125,4110,4150,4110,13
20240313,100100,359159855,4090,4095,4145,4070,1523
20240313,100000,352868970,4100,4100,4100,4100,0
20240313,095900,352868970,4100,4100,4100,4100,0
20240313,095800,352868970,4100,4095,4100,4095,2000
20240313,095700,344668975,4095,4070,4095,4060,544
20240313,095600,342444205,4070,4070,4070,4050,219
20240313,095500,341556960,4070,4070,4095,4070,360
20240313,095400,340086635,4065,4030,4065,4020,1203
20240313,095300,335201555,4040,4030,4040,4030,126
20240313,095200,334692775,4045,4055,4055,4030,36
20240313,095100,334547415,4055,4020,4055,4020,608
20240313,095000,332089395,4035,4020,4035,4020,137
20240313,094900,331538355,4035,4020,4035,4020,236
20240313,094800,330589605,4020,4015,4020,4005,356
20240313,094700,329159175,4020,4010,4040,3990,8851
20240313,094600,293687875,4015,4050,4050,4015,2134
20240313,094500,285096085,4050,4065,4065,4030,4751
20240313,094400,265849455,4065,4100,4100,4035,4626
20240313,094300,246942675,4105,4105,4105,4105,2620
20240313,094200,236187575,4105,4110,4110,4105,1154
20240313,094100,231449735,4110,4110,4110,4110,0
20240313,094000,231449735,4110,4110,4110,4110,1000
20240313,093900,227339735,4110,4110,4110,4110,0
20240313,093800,227339735,4110,4110,4110,4110,3
20240313,093700,227327405,4110,4105,4110,4105,1500
20240313,093600,221163405,4105,4120,4120,4105,685
20240313,093500,218344735,4120,4120,4120,4120,511
20240313,093400,216239415,4125,4120,4125,4120,382
20240313,093300,214665250,4125,4125,4125,4125,40
20240313,093200,214500250,4125,4125,4125,4125,263
20240313,093100,213415375,4125,4125,4125,4125,16
20240313,093000,213349375,4110,4135,4135,4110,546
20240313,092900,211097000,4135,4120,4135,4120,4
20240313,092800,211080505,4120,4140,4140,4110,731
20240313,092700,208071910,4145,4170,4170,4145,1534
20240313,092600,201699220,4195,4185,4195,4185,110
20240313,092500,201238270,4185,4180,4185,4170,41
20240313,092400,201067055,4190,4165,4195,4160,33
20240313,092300,200929630,4160,4185,4200,4160,5257
20240313,092200,178928805,4195,4170,4195,4170,1439
20240313,092100,172921930,4200,4185,4200,4170,1235
20240313,092000,167771635,4170,4195,4205,4170,747
20240313,091900,164647150,4210,4190,4210,4180,3174
20240313,091800,151310545,4205,4185,4205,4180,2812
20240313,091700,139547290,4205,4160,4205,4160,3211
20240313,091600,126074660,4160,4155,4205,4145,7235
20240313,091500,95814325,4140,4135,4180,4135,1626
20240313,091400,89053630,4145,4150,4150,4115,167
20240313,091300,88364625,4150,4150,4150,4140,102
20240313,091200,87941625,4120,4120,4120,4115,1254
20240313,091100,82780525,4105,4130,4130,4105,1658
20240313,091000,75961030,4130,4075,4130,4075,495
20240313,090900,73928720,4070,4100,4105,4070,1568
20240313,090800,67516180,4100,4105,4110,4100,832
20240313,090700,64101195,4105,4110,4110,4105,79
20240313,090600,63776895,4130,4150,4150,4130,502
20240313,090500,61693635,4150,4115,4150,4090,1664
20240313,090400,54869415,4120,4140,4160,4120,572
20240313,090300,52499280,4140,4165,4165,4085,413
20240313,090200,50787705,4080,4180,4180,4080,1522
20240313,090100,44514460,4180,4020,4180,4015,2561
20240313,090000,34132525,4020,4070,4070,3945,8296