KissMeData/175140/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,202700,722658215,4030,4030,4030,4030,2810
20240314,202600,722658215,4030,4030,4030,4030,0
20240314,202500,722658215,4030,4030,4030,4030,0
20240314,202400,722658215,4030,4030,4030,4030,0
20240314,202300,722658215,4030,4030,4030,4030,0
20240314,202200,722658215,4030,4030,4030,4030,0
20240314,202100,722658215,4030,4030,4030,4030,0
20240314,202000,722658215,4030,4030,4030,4030,0
20240314,201900,722658215,4030,4030,4030,4030,0
20240314,201800,722658215,4030,4030,4030,4030,0
20240314,201700,722658215,4030,4030,4030,4030,0
20240314,201600,722658215,4030,4030,4030,4030,0
20240314,201500,722658215,4030,4030,4030,4030,0
20240314,201400,722658215,4030,4030,4030,4030,0
20240314,201300,722658215,4030,4030,4030,4030,0
20240314,201200,722658215,4030,4030,4030,4030,0
20240314,201100,722658215,4030,4030,4030,4030,0
20240314,201000,722658215,4030,4030,4030,4030,0
20240314,200900,722658215,4030,4030,4030,4030,0
20240314,200800,722658215,4030,4030,4030,4030,0
20240314,200700,722658215,4030,4030,4030,4030,0
20240314,200600,722658215,4030,4030,4030,4030,0
20240314,200500,722658215,4030,4030,4030,4030,0
20240314,200400,722658215,4030,4030,4030,4030,0
20240314,200300,722658215,4030,4030,4030,4030,0
20240314,200200,722658215,4030,4030,4030,4030,0
20240314,200100,722658215,4030,4030,4030,4030,0
20240314,200000,722658215,4030,4030,4030,4030,0
20240314,195900,722658215,4030,4030,4030,4030,0
20240314,195800,722658215,4030,4030,4030,4030,0
20240314,195700,722658215,4030,4030,4030,4030,2810
20240314,195600,722658215,4030,4030,4030,4030,0
20240314,195500,722658215,4030,4030,4030,4030,0
20240314,195400,722658215,4030,4030,4030,4030,0
20240314,195300,722658215,4030,4030,4030,4030,0
20240314,195200,722658215,4030,4030,4030,4030,0
20240314,195100,722658215,4030,4030,4030,4030,0
20240314,195000,722658215,4030,4030,4030,4030,0
20240314,194900,722658215,4030,4030,4030,4030,0
20240314,194800,722658215,4030,4030,4030,4030,0
20240314,194700,722658215,4030,4030,4030,4030,0
20240314,194600,722658215,4030,4030,4030,4030,0
20240314,194500,722658215,4030,4030,4030,4030,0
20240314,194400,722658215,4030,4030,4030,4030,0
20240314,194300,722658215,4030,4030,4030,4030,0
20240314,194200,722658215,4030,4030,4030,4030,0
20240314,194100,722658215,4030,4030,4030,4030,0
20240314,194000,722658215,4030,4030,4030,4030,0
20240314,193900,722658215,4030,4030,4030,4030,0
20240314,193800,722658215,4030,4030,4030,4030,0
20240314,193700,722658215,4030,4030,4030,4030,0
20240314,193600,722658215,4030,4030,4030,4030,0
20240314,193500,722658215,4030,4030,4030,4030,0
20240314,193400,722658215,4030,4030,4030,4030,0
20240314,193300,722658215,4030,4030,4030,4030,0
20240314,193200,722658215,4030,4030,4030,4030,0
20240314,193100,722658215,4030,4030,4030,4030,0
20240314,193000,722658215,4030,4030,4030,4030,0
20240314,192900,722658215,4030,4030,4030,4030,0
20240314,192800,722658215,4030,4030,4030,4030,0
20240314,192700,722658215,4030,4030,4030,4030,2810
20240314,192600,722658215,4030,4030,4030,4030,0
20240314,192500,722658215,4030,4030,4030,4030,0
20240314,192400,722658215,4030,4030,4030,4030,0
20240314,192300,722658215,4030,4030,4030,4030,0
20240314,192200,722658215,4030,4030,4030,4030,0
20240314,192100,722658215,4030,4030,4030,4030,0
20240314,192000,722658215,4030,4030,4030,4030,0
20240314,191900,722658215,4030,4030,4030,4030,0
20240314,191800,722658215,4030,4030,4030,4030,0
20240314,191700,722658215,4030,4030,4030,4030,0
20240314,191600,722658215,4030,4030,4030,4030,0
20240314,191500,722658215,4030,4030,4030,4030,0
20240314,191400,722658215,4030,4030,4030,4030,0
20240314,191300,722658215,4030,4030,4030,4030,0
20240314,191200,722658215,4030,4030,4030,4030,0
20240314,191100,722658215,4030,4030,4030,4030,0
20240314,191000,722658215,4030,4030,4030,4030,0
20240314,190900,722658215,4030,4030,4030,4030,0
20240314,190800,722658215,4030,4030,4030,4030,0
20240314,190700,722658215,4030,4030,4030,4030,0
20240314,190600,722658215,4030,4030,4030,4030,0
20240314,190500,722658215,4030,4030,4030,4030,0
20240314,190400,722658215,4030,4030,4030,4030,0
20240314,190300,722658215,4030,4030,4030,4030,0
20240314,190200,722658215,4030,4030,4030,4030,0
20240314,190100,722658215,4030,4030,4030,4030,0
20240314,190000,722658215,4030,4030,4030,4030,0
20240314,185900,722658215,4030,4030,4030,4030,0
20240314,185800,722658215,4030,4030,4030,4030,0
20240314,185700,722658215,4030,4030,4030,4030,2810
20240314,185600,722658215,4030,4030,4030,4030,0
20240314,185500,722658215,4030,4030,4030,4030,0
20240314,185400,722658215,4030,4030,4030,4030,0
20240314,185300,722658215,4030,4030,4030,4030,0
20240314,185200,722658215,4030,4030,4030,4030,0
20240314,185100,722658215,4030,4030,4030,4030,0
20240314,185000,722658215,4030,4030,4030,4030,0
20240314,184900,722658215,4030,4030,4030,4030,0
20240314,184800,722658215,4030,4030,4030,4030,0
20240314,184700,722658215,4030,4030,4030,4030,0
20240314,184600,722658215,4030,4030,4030,4030,0
20240314,184500,722658215,4030,4030,4030,4030,0
20240314,184400,722658215,4030,4030,4030,4030,0
20240314,184300,722658215,4030,4030,4030,4030,0
20240314,184200,722658215,4030,4030,4030,4030,0
20240314,184100,722658215,4030,4030,4030,4030,0
20240314,184000,722658215,4030,4030,4030,4030,0
20240314,183900,722658215,4030,4030,4030,4030,0
20240314,183800,722658215,4030,4030,4030,4030,0
20240314,183700,722658215,4030,4030,4030,4030,0
20240314,183600,722658215,4030,4030,4030,4030,0
20240314,183500,722658215,4030,4030,4030,4030,0
20240314,183400,722658215,4030,4030,4030,4030,0
20240314,183300,722658215,4030,4030,4030,4030,0
20240314,183200,722658215,4030,4030,4030,4030,0
20240314,183100,722658215,4030,4030,4030,4030,0
20240314,183000,722658215,4030,4030,4030,4030,0
20240314,182900,722658215,4030,4030,4030,4030,0
20240314,182800,722658215,4030,4030,4030,4030,0
20240314,182700,722658215,4030,4030,4030,4030,2810
20240314,182600,722658215,4030,4030,4030,4030,0
20240314,182500,722658215,4030,4030,4030,4030,0
20240314,182400,722658215,4030,4030,4030,4030,0
20240314,182300,722658215,4030,4030,4030,4030,0
20240314,182200,722658215,4030,4030,4030,4030,0
20240314,182100,722658215,4030,4030,4030,4030,0
20240314,182000,722658215,4030,4030,4030,4030,0
20240314,181900,722658215,4030,4030,4030,4030,0
20240314,181800,722658215,4030,4030,4030,4030,0
20240314,181700,722658215,4030,4030,4030,4030,0
20240314,181600,722658215,4030,4030,4030,4030,0
20240314,181500,722658215,4030,4030,4030,4030,0
20240314,181400,722658215,4030,4030,4030,4030,0
20240314,181300,722658215,4030,4030,4030,4030,0
20240314,181200,722658215,4030,4030,4030,4030,0
20240314,181100,722658215,4030,4030,4030,4030,0
20240314,181000,722658215,4030,4030,4030,4030,0
20240314,180900,722658215,4030,4030,4030,4030,0
20240314,180800,722658215,4030,4030,4030,4030,0
20240314,180700,722658215,4030,4030,4030,4030,0
20240314,180600,722658215,4030,4030,4030,4030,0
20240314,180500,722658215,4030,4030,4030,4030,0
20240314,180400,722658215,4030,4030,4030,4030,0
20240314,180300,722658215,4030,4030,4030,4030,0
20240314,180200,722658215,4030,4030,4030,4030,0
20240314,180100,722658215,4030,4030,4030,4030,0
20240314,180000,722658215,4030,4030,4030,4030,0
20240314,175900,722658215,4030,4030,4030,4030,0
20240314,175800,722658215,4030,4030,4030,4030,0
20240314,175700,722658215,4030,4030,4030,4030,2810
20240314,175600,722658215,4030,4030,4030,4030,0
20240314,175500,722658215,4030,4030,4030,4030,0
20240314,175400,722658215,4030,4030,4030,4030,0
20240314,175300,722658215,4030,4030,4030,4030,0
20240314,175200,722658215,4030,4030,4030,4030,0
20240314,175100,722658215,4030,4030,4030,4030,0
20240314,175000,722658215,4030,4030,4030,4030,0
20240314,174900,722658215,4030,4030,4030,4030,0
20240314,174800,722658215,4030,4030,4030,4030,0
20240314,174700,722658215,4030,4030,4030,4030,0
20240314,174600,722658215,4030,4030,4030,4030,0
20240314,174500,722658215,4030,4030,4030,4030,0
20240314,174400,722658215,4030,4030,4030,4030,0
20240314,174300,722658215,4030,4030,4030,4030,0
20240314,174200,722658215,4030,4030,4030,4030,0
20240314,174100,722658215,4030,4030,4030,4030,0
20240314,174000,722658215,4030,4030,4030,4030,0
20240314,173900,722658215,4030,4030,4030,4030,0
20240314,173800,722658215,4030,4030,4030,4030,0
20240314,173700,722658215,4030,4030,4030,4030,0
20240314,173600,722658215,4030,4030,4030,4030,0
20240314,173500,722658215,4030,4030,4030,4030,0
20240314,173400,722658215,4030,4030,4030,4030,0
20240314,173300,722658215,4030,4030,4030,4030,0
20240314,173200,722658215,4030,4030,4030,4030,0
20240314,173100,722658215,4030,4030,4030,4030,0
20240314,173000,722658215,4030,4030,4030,4030,0
20240314,172900,722658215,4030,4030,4030,4030,0
20240314,172800,722658215,4030,4030,4030,4030,0
20240314,172700,722658215,4030,4030,4030,4030,2810
20240314,172600,722658215,4030,4030,4030,4030,0
20240314,172500,722658215,4030,4030,4030,4030,0
20240314,172400,722658215,4030,4030,4030,4030,0
20240314,172300,722658215,4030,4030,4030,4030,0
20240314,172200,722658215,4030,4030,4030,4030,0
20240314,172100,722658215,4030,4030,4030,4030,0
20240314,172000,722658215,4030,4030,4030,4030,0
20240314,171900,722658215,4030,4030,4030,4030,0
20240314,171800,722658215,4030,4030,4030,4030,0
20240314,171700,722658215,4030,4030,4030,4030,0
20240314,171600,722658215,4030,4030,4030,4030,0
20240314,171500,722658215,4030,4030,4030,4030,0
20240314,171400,722658215,4030,4030,4030,4030,0
20240314,171300,722658215,4030,4030,4030,4030,0
20240314,171200,722658215,4030,4030,4030,4030,0
20240314,171100,722658215,4030,4030,4030,4030,0
20240314,171000,722658215,4030,4030,4030,4030,0
20240314,170900,722658215,4030,4030,4030,4030,0
20240314,170800,722658215,4030,4030,4030,4030,0
20240314,170700,722658215,4030,4030,4030,4030,0
20240314,170600,722658215,4030,4030,4030,4030,0
20240314,170500,722658215,4030,4030,4030,4030,0
20240314,170400,722658215,4030,4030,4030,4030,0
20240314,170300,722658215,4030,4030,4030,4030,0
20240314,170200,722658215,4030,4030,4030,4030,0
20240314,170100,722658215,4030,4030,4030,4030,0
20240314,170000,722658215,4030,4030,4030,4030,0
20240314,165900,722658215,4030,4030,4030,4030,0
20240314,165800,722658215,4030,4030,4030,4030,0
20240314,165700,722658215,4030,4030,4030,4030,2810
20240314,165600,722658215,4030,4030,4030,4030,0
20240314,165500,722658215,4030,4030,4030,4030,0
20240314,165400,722658215,4030,4030,4030,4030,0
20240314,165300,722658215,4030,4030,4030,4030,0
20240314,165200,722658215,4030,4030,4030,4030,0
20240314,165100,722658215,4030,4030,4030,4030,0
20240314,165000,722658215,4030,4030,4030,4030,0
20240314,164900,722658215,4030,4030,4030,4030,0
20240314,164800,722658215,4030,4030,4030,4030,0
20240314,164700,722658215,4030,4030,4030,4030,0
20240314,164600,722658215,4030,4030,4030,4030,0
20240314,164500,722658215,4030,4030,4030,4030,0
20240314,164400,722658215,4030,4030,4030,4030,0
20240314,164300,722658215,4030,4030,4030,4030,0
20240314,164200,722658215,4030,4030,4030,4030,0
20240314,164100,722658215,4030,4030,4030,4030,0
20240314,164000,722658215,4030,4030,4030,4030,0
20240314,163900,722658215,4030,4030,4030,4030,0
20240314,163800,722658215,4030,4030,4030,4030,0
20240314,163700,722658215,4030,4030,4030,4030,0
20240314,163600,722658215,4030,4030,4030,4030,0
20240314,163500,722658215,4030,4030,4030,4030,0
20240314,163400,722658215,4030,4030,4030,4030,0
20240314,163300,722658215,4030,4030,4030,4030,0
20240314,163200,722658215,4030,4030,4030,4030,0
20240314,163100,722658215,4030,4030,4030,4030,0
20240314,163000,722658215,4030,4030,4030,4030,0
20240314,162900,722658215,4030,4030,4030,4030,0
20240314,162800,722658215,4030,4030,4030,4030,0
20240314,162700,722658215,4030,4030,4030,4030,2810
20240314,162600,722658215,4030,4030,4030,4030,0
20240314,162500,722658215,4030,4030,4030,4030,0
20240314,162400,722658215,4030,4030,4030,4030,0
20240314,162300,722658215,4030,4030,4030,4030,0
20240314,162200,722658215,4030,4030,4030,4030,0
20240314,162100,722658215,4030,4030,4030,4030,0
20240314,162000,722658215,4030,4030,4030,4030,0
20240314,161900,722658215,4030,4030,4030,4030,0
20240314,161800,722658215,4030,4030,4030,4030,0
20240314,161700,722658215,4030,4030,4030,4030,0
20240314,161600,722658215,4030,4030,4030,4030,0
20240314,161500,722658215,4030,4030,4030,4030,0
20240314,161400,722658215,4030,4030,4030,4030,0
20240314,161300,722658215,4030,4030,4030,4030,0
20240314,161200,722658215,4030,4030,4030,4030,0
20240314,161100,722658215,4030,4030,4030,4030,0
20240314,161000,722658215,4030,4030,4030,4030,0
20240314,160900,722658215,4030,4030,4030,4030,0
20240314,160800,722658215,4030,4030,4030,4030,0
20240314,160700,722658215,4030,4030,4030,4030,0
20240314,160600,722658215,4030,4030,4030,4030,0
20240314,160500,722658215,4030,4030,4030,4030,0
20240314,160400,722658215,4030,4030,4030,4030,0
20240314,160300,722658215,4030,4030,4030,4030,0
20240314,160200,722658215,4030,4030,4030,4030,0
20240314,160100,722658215,4030,4030,4030,4030,0
20240314,160000,722658215,4030,4030,4030,4030,0
20240314,155900,722658215,4030,4030,4030,4030,0
20240314,155800,722658215,4030,4030,4030,4030,0
20240314,155700,722658215,4030,4030,4030,4030,2810
20240314,155600,722658215,4030,4030,4030,4030,0
20240314,155500,722658215,4030,4030,4030,4030,0
20240314,155400,722658215,4030,4030,4030,4030,0
20240314,155300,722658215,4030,4030,4030,4030,0
20240314,155200,722658215,4030,4030,4030,4030,0
20240314,155100,722658215,4030,4030,4030,4030,0
20240314,155000,722658215,4030,4030,4030,4030,0
20240314,154900,722658215,4030,4030,4030,4030,0
20240314,154800,722658215,4030,4030,4030,4030,0
20240314,154700,722658215,4030,4030,4030,4030,0
20240314,154600,722658215,4030,4030,4030,4030,0
20240314,154500,722658215,4030,4030,4030,4030,0
20240314,154400,722658215,4030,4030,4030,4030,0
20240314,154300,722658215,4030,4030,4030,4030,0
20240314,154200,722658215,4030,4030,4030,4030,0
20240314,154100,722658215,4030,4030,4030,4030,0
20240314,154000,722658215,4030,4030,4030,4030,0
20240314,153900,722658215,4030,4030,4030,4030,0
20240314,153800,722658215,4030,4030,4030,4030,0
20240314,153700,722658215,4030,4030,4030,4030,0
20240314,153600,722658215,4030,4030,4030,4030,0
20240314,153500,722658215,4030,4030,4030,4030,0
20240314,153400,722658215,4030,4030,4030,4030,0
20240314,153300,722658215,4030,4030,4030,4030,0
20240314,153200,722658215,4030,4030,4030,4030,0
20240314,153100,722658215,4030,4030,4030,4030,0
20240314,153000,722658215,4030,4030,4030,4030,2810
20240314,152900,711333915,4025,4025,4025,4025,0
20240314,152800,711333915,4025,4025,4025,4025,0
20240314,152700,711333915,4025,4025,4025,4025,0
20240314,152600,711333915,4025,4025,4025,4025,0
20240314,152500,711333915,4025,4025,4025,4025,0
20240314,152400,711333915,4025,4025,4025,4025,0
20240314,152300,711333915,4025,4025,4025,4025,0
20240314,152200,711333915,4025,4025,4025,4025,0
20240314,152100,711333915,4025,4025,4025,4025,0
20240314,152000,711333915,4025,4025,4025,4025,0
20240314,151900,711333915,4025,4025,4025,4025,2
20240314,151800,711325865,4025,4055,4055,4025,6
20240314,151700,711301565,4020,4040,4045,4020,7876
20240314,151600,679585070,4040,4040,4040,4040,11
20240314,151500,679540630,4040,4040,4040,4040,709
20240314,151400,676676270,4040,4040,4040,4040,0
20240314,151300,676676270,4040,4040,4040,4040,10
20240314,151200,676635870,4035,4035,4035,4035,0
20240314,151100,676635870,4035,4040,4045,4035,1710
20240314,151000,669735110,4045,4045,4045,4045,0
20240314,150900,669735110,4045,4045,4045,4045,0
20240314,150800,669735110,4045,4045,4045,4045,13
20240314,150700,669682525,4035,4040,4040,4035,27
20240314,150600,669573520,4045,4045,4045,4045,37
20240314,150500,669423855,4035,4035,4035,4035,10
20240314,150400,669383505,4035,4040,4040,4035,164
20240314,150300,668721655,4045,4055,4055,4045,1306
20240314,150200,663438110,4055,4045,4055,4045,1656
20240314,150100,656730740,4045,4045,4045,4045,5
20240314,150000,656710515,4040,4040,4040,4040,4
20240314,145900,656694355,4035,4050,4050,4035,509
20240314,145800,654639585,4050,4050,4050,4050,10
20240314,145700,654599085,4050,4050,4050,4050,42
20240314,145600,654428985,4050,4050,4050,4050,10
20240314,145500,654388485,4050,4040,4050,4040,331
20240314,145400,653048290,4035,4050,4050,4035,1520
20240314,145300,646911615,4050,4055,4055,4050,110
20240314,145200,646466020,4055,4060,4060,4055,118
20240314,145100,645987345,4060,4060,4060,4060,0
20240314,145000,645987345,4060,4060,4060,4060,9
20240314,144900,645950805,4060,4060,4060,4060,500
20240314,144800,643920805,4070,4070,4070,4070,0
20240314,144700,643920805,4070,4070,4070,4070,0
20240314,144600,643920805,4070,4070,4070,4070,5
20240314,144500,643900455,4070,4085,4085,4070,512
20240314,144400,641816345,4095,4095,4095,4095,0
20240314,144300,641816345,4095,4095,4095,4095,0
20240314,144200,641816345,4095,4095,4095,4095,0
20240314,144100,641816345,4095,4095,4095,4095,0
20240314,144000,641816345,4095,4095,4095,4095,6
20240314,143900,641791775,4095,4095,4095,4095,6
20240314,143800,641767205,4085,4085,4085,4085,15
20240314,143700,641705930,4085,4085,4085,4085,3
20240314,143600,641693675,4085,4085,4085,4085,63
20240314,143500,641436320,4085,4085,4085,4085,1
20240314,143400,641432235,4095,4085,4095,4085,5
20240314,143300,641411780,4090,4070,4090,4070,5
20240314,143200,641391355,4085,4055,4085,4055,56
20240314,143100,641162760,4085,4055,4085,4055,9
20240314,143000,641126145,4055,4055,4055,4035,6777
20240314,142900,613718975,4055,4080,4080,4055,1001
20240314,142800,609643805,4095,4095,4095,4095,62
20240314,142700,609389915,4100,4100,4105,4100,55
20240314,142600,609164390,4110,4110,4110,4110,0
20240314,142500,609164390,4110,4110,4110,4110,0
20240314,142400,609164390,4110,4110,4110,4110,0
20240314,142300,609164390,4110,4110,4110,4110,50
20240314,142200,608958890,4110,4110,4110,4110,122
20240314,142100,608457470,4110,4105,4110,4105,151
20240314,142000,607837055,4105,4105,4105,4105,2
20240314,141900,607828845,4095,4095,4095,4095,0
20240314,141800,607828845,4095,4095,4095,4095,0
20240314,141700,607828845,4095,4095,4095,4095,39
20240314,141600,607669140,4080,4080,4080,4080,0
20240314,141500,607669140,4080,4110,4110,4080,53
20240314,141400,607451460,4095,4095,4095,4095,152
20240314,141300,606829020,4075,4075,4075,4075,0
20240314,141200,606829020,4075,4090,4090,4075,1000
20240314,141100,602743245,4095,4095,4095,4095,30
20240314,141000,602620395,4095,4095,4095,4095,0
20240314,140900,602620395,4095,4110,4110,4095,240
20240314,140800,601634595,4110,4110,4110,4110,0
20240314,140700,601634595,4110,4110,4110,4110,171
20240314,140600,600931785,4110,4110,4110,4110,0
20240314,140500,600931785,4110,4110,4110,4110,0
20240314,140400,600931785,4110,4105,4110,4105,3
20240314,140300,600919465,4110,4110,4110,4110,287
20240314,140200,599739895,4120,4120,4120,4120,247
20240314,140100,598722255,4110,4080,4110,4080,2401
20240314,140000,588875500,4075,4075,4075,4075,0
20240314,135900,588875500,4075,4070,4075,4070,20
20240314,135800,588794050,4070,4065,4090,4065,458
20240314,135700,586927055,4055,4055,4055,4055,5
20240314,135600,586906780,4055,4055,4055,4055,1
20240314,135500,586902725,4040,4040,4040,4040,200
20240314,135400,586094725,4040,4050,4050,4040,105
20240314,135300,585670105,4050,4050,4050,4050,0
20240314,135200,585670105,4050,4055,4055,4050,15
20240314,135100,585609330,4050,4050,4050,4050,0
20240314,135000,585609330,4050,4050,4050,4050,0
20240314,134900,585609330,4050,4050,4050,4050,0
20240314,134800,585609330,4050,4050,4050,4050,0
20240314,134700,585609330,4050,4050,4050,4050,0
20240314,134600,585609330,4050,4040,4075,4040,56
20240314,134500,585383025,4030,4030,4030,4030,0
20240314,134400,585383025,4030,4030,4030,4030,0
20240314,134300,585383025,4030,4030,4030,4030,20
20240314,134200,585302425,4030,4030,4030,4030,0
20240314,134100,585302425,4030,4035,4035,4030,40
20240314,134000,585141190,4040,4040,4040,4040,109
20240314,133900,584700830,4040,4040,4040,4040,0
20240314,133800,584700830,4040,4040,4040,4040,0
20240314,133700,584700830,4040,4040,4040,4040,20
20240314,133600,584620030,4040,4040,4040,4040,4
20240314,133500,584603870,4040,4040,4040,4040,171
20240314,133400,583913030,4040,4045,4045,4040,48
20240314,133300,583719045,4050,4050,4050,4050,5
20240314,133200,583698795,4045,4045,4045,4045,0
20240314,133100,583698795,4045,4045,4045,4045,0
20240314,133000,583698795,4045,4045,4045,4045,0
20240314,132900,583698795,4045,4045,4045,4045,0
20240314,132800,583698795,4045,4045,4045,4045,0
20240314,132700,583698795,4045,4045,4045,4045,5
20240314,132600,583678570,4050,4050,4050,4050,5
20240314,132500,583658320,4085,4070,4085,4040,315
20240314,132400,582374345,4045,4045,4045,4045,0
20240314,132300,582374345,4045,4040,4045,4040,1502
20240314,132200,576304460,4030,4020,4030,4020,7
20240314,132100,576276260,4020,4020,4020,4020,100
20240314,132000,575874260,4020,4015,4020,4015,80
20240314,131900,575552665,4015,4015,4015,4015,49
20240314,131800,575355930,4015,4010,4015,4010,5
20240314,131700,575335875,4000,4000,4000,4000,0
20240314,131600,575335875,4000,4000,4000,4000,1
20240314,131500,575331875,3985,3995,4015,3960,5545
20240314,131400,553246130,3990,4000,4000,3990,2182
20240314,131300,544519310,4000,4025,4025,4000,5284
20240314,131200,523351900,4025,4030,4030,4025,431
20240314,131100,521615030,4035,4050,4050,4035,475
20240314,131000,519698300,4035,4035,4035,4035,1
20240314,130900,519694265,4050,4050,4050,4040,5693
20240314,130800,496660005,4055,4085,4085,4055,3467
20240314,130700,482583710,4085,4095,4095,4085,206
20240314,130600,481740300,4095,4095,4095,4095,543
20240314,130500,479516715,4095,4095,4095,4095,40
20240314,130400,479352915,4095,4095,4095,4095,0
20240314,130300,479352915,4095,4095,4095,4095,79
20240314,130200,479029410,4100,4100,4100,4100,0
20240314,130100,479029410,4100,4100,4100,4100,0
20240314,130000,479029410,4100,4100,4100,4100,0
20240314,125900,479029410,4100,4090,4100,4080,257
20240314,125800,477979005,4090,4090,4090,4090,0
20240314,125700,477979005,4090,4090,4090,4090,65
20240314,125600,477713155,4090,4090,4090,4090,28
20240314,125500,477598635,4090,4090,4090,4090,90
20240314,125400,477230535,4090,4090,4090,4090,0
20240314,125300,477230535,4090,4090,4090,4090,200
20240314,125200,476412535,4100,4100,4100,4100,10
20240314,125100,476371535,4100,4100,4100,4100,0
20240314,125000,476371535,4100,4100,4100,4100,35
20240314,124900,476228035,4100,4100,4100,4100,0
20240314,124800,476228035,4100,4100,4100,4100,1
20240314,124700,476223935,4090,4090,4090,4090,0
20240314,124600,476223935,4090,4090,4090,4090,0
20240314,124500,476223935,4090,4090,4090,4090,5
20240314,124400,476203485,4105,4105,4105,4105,13
20240314,124300,476150120,4105,4105,4105,4105,3
20240314,124200,476137805,4090,4090,4090,4090,0
20240314,124100,476137805,4090,4090,4090,4090,0
20240314,124000,476137805,4090,4090,4090,4090,0
20240314,123900,476137805,4090,4090,4090,4090,21
20240314,123800,476051915,4090,4090,4090,4085,40
20240314,123700,475888440,4090,4105,4105,4090,1680
20240314,123600,469017100,4090,4090,4090,4090,0
20240314,123500,469017100,4090,4090,4090,4090,905
20240314,123400,465315650,4105,4105,4105,4105,0
20240314,123300,465315650,4105,4105,4105,4105,0
20240314,123200,465315650,4105,4105,4105,4105,0
20240314,123100,465315650,4105,4105,4105,4105,0
20240314,123000,465315650,4105,4105,4105,4105,101
20240314,122900,464901045,4105,4105,4105,4105,0
20240314,122800,464901045,4105,4090,4105,4090,1105
20240314,122700,460369090,4090,4090,4090,4090,0
20240314,122600,460369090,4090,4090,4090,4090,16
20240314,122500,460303650,4090,4090,4090,4090,70
20240314,122400,460017350,4100,4100,4100,4100,1
20240314,122300,460013250,4095,4095,4095,4095,653
20240314,122200,457339215,4095,4095,4095,4095,1009
20240314,122100,453207360,4100,4105,4105,4100,1384
20240314,122000,447528800,4105,4105,4105,4105,0
20240314,121900,447528800,4105,4105,4105,4105,0
20240314,121800,447528800,4105,4105,4105,4105,0
20240314,121700,447528800,4105,4105,4105,4105,1
20240314,121600,447524695,4100,4100,4100,4100,0
20240314,121500,447524695,4100,4100,4105,4100,64
20240314,121400,447262265,4105,4105,4105,4105,245
20240314,121300,446256540,4105,4105,4105,4105,0
20240314,121200,446256540,4105,4105,4105,4105,0
20240314,121100,446256540,4105,4105,4105,4105,1000
20240314,121000,442151540,4110,4110,4110,4110,0
20240314,120900,442151540,4110,4110,4110,4110,0
20240314,120800,442151540,4110,4110,4110,4110,0
20240314,120700,442151540,4110,4110,4110,4110,0
20240314,120600,442151540,4110,4110,4110,4110,0
20240314,120500,442151540,4110,4110,4110,4110,0
20240314,120400,442151540,4110,4110,4110,4110,29
20240314,120300,442032350,4110,4110,4110,4110,12
20240314,120200,441983030,4110,4110,4110,4110,0
20240314,120100,441983030,4110,4110,4110,4110,0
20240314,120000,441983030,4110,4110,4110,4110,60
20240314,115900,441736430,4100,4100,4100,4100,0
20240314,115800,441736430,4100,4100,4100,4100,0
20240314,115700,441736430,4100,4105,4105,4100,100
20240314,115600,441326425,4100,4100,4100,4100,0
20240314,115500,441326425,4100,4105,4105,4100,33
20240314,115400,441191120,4115,4115,4115,4115,8
20240314,115300,441158200,4115,4110,4120,4110,12
20240314,115200,441108805,4110,4110,4110,4110,1
20240314,115100,441104695,4100,4100,4100,4100,10
20240314,115000,441063695,4105,4105,4105,4105,0
20240314,114900,441063695,4105,4105,4105,4105,0
20240314,114800,441063695,4105,4105,4105,4105,268
20240314,114700,439963555,4100,4100,4100,4100,0
20240314,114600,439963555,4100,4100,4100,4100,20
20240314,114500,439881555,4095,4095,4095,4095,11
20240314,114400,439836510,4095,4100,4100,4095,550
20240314,114300,437583920,4105,4105,4105,4105,0
20240314,114200,437583920,4105,4105,4105,4105,764
20240314,114100,434447700,4100,4100,4100,4100,34
20240314,114000,434308300,4100,4100,4100,4100,51
20240314,113900,434099200,4100,4100,4100,4100,0
20240314,113800,434099200,4100,4100,4100,4100,52
20240314,113700,433886000,4100,4100,4100,4100,3
20240314,113600,433873700,4105,4105,4105,4105,0
20240314,113500,433873700,4105,4105,4105,4105,0
20240314,113400,433873700,4105,4105,4105,4105,5
20240314,113300,433853175,4100,4100,4100,4100,0
20240314,113200,433853175,4100,4100,4100,4100,0
20240314,113100,433853175,4100,4100,4100,4100,100
20240314,113000,433443175,4105,4105,4105,4105,0
20240314,112900,433443175,4105,4105,4105,4105,0
20240314,112800,433443175,4105,4105,4105,4105,0
20240314,112700,433443175,4105,4105,4105,4105,0
20240314,112600,433443175,4105,4115,4115,4105,162
20240314,112500,432777175,4115,4115,4115,4115,0
20240314,112400,432777175,4115,4115,4115,4115,0
20240314,112300,432777175,4115,4115,4115,4115,1
20240314,112200,432773060,4110,4105,4110,4105,138
20240314,112100,432206510,4100,4100,4100,4100,0
20240314,112000,432206510,4100,4100,4100,4100,0
20240314,111900,432206510,4100,4100,4100,4100,200
20240314,111800,431386510,4105,4105,4105,4105,201
20240314,111700,430561405,4110,4110,4110,4110,0
20240314,111600,430561405,4110,4110,4110,4110,0
20240314,111500,430561405,4110,4110,4110,4110,100
20240314,111400,430150405,4110,4110,4110,4110,5
20240314,111300,430129855,4105,4105,4105,4105,0
20240314,111200,430129855,4105,4105,4105,4105,0
20240314,111100,430129855,4105,4105,4105,4105,9
20240314,111000,430092910,4110,4110,4110,4110,0
20240314,110900,430092910,4110,4110,4110,4110,404
20240314,110800,428432470,4110,4110,4110,4110,2
20240314,110700,428424250,4110,4115,4115,4110,126
20240314,110600,427906240,4115,4115,4115,4115,122
20240314,110500,427404210,4115,4115,4115,4115,3
20240314,110400,427391865,4110,4110,4110,4110,0
20240314,110300,427391865,4110,4110,4110,4110,904
20240314,110200,423676425,4110,4110,4110,4110,2
20240314,110100,423668205,4110,4110,4110,4110,196
20240314,110000,422862645,4100,4100,4100,4100,0
20240314,105900,422862645,4100,4100,4100,4100,150
20240314,105800,422247645,4100,4100,4100,4100,13
20240314,105700,422194345,4100,4095,4100,4095,104
20240314,105600,421768010,4100,4100,4100,4100,0
20240314,105500,421768010,4100,4100,4100,4100,351
20240314,105400,420328910,4100,4100,4100,4100,149
20240314,105300,419718010,4100,4100,4100,4100,1157
20240314,105200,414974310,4100,4100,4100,4100,0
20240314,105100,414974310,4100,4100,4100,4100,2135
20240314,105000,406220810,4105,4105,4105,4105,0
20240314,104900,406220810,4105,4105,4105,4105,0
20240314,104800,406220810,4105,4105,4105,4105,0
20240314,104700,406220810,4105,4105,4105,4105,0
20240314,104600,406220810,4105,4105,4105,4105,0
20240314,104500,406220810,4105,4105,4105,4105,3103
20240314,104400,393482995,4105,4105,4105,4105,0
20240314,104300,393482995,4105,4105,4105,4105,31
20240314,104200,393355740,4110,4110,4110,4110,365
20240314,104100,391855590,4120,4110,4120,4105,1306
20240314,104000,386493520,4110,4110,4110,4110,0
20240314,103900,386493520,4110,4110,4110,4110,500
20240314,103800,384438520,4110,4110,4110,4110,0
20240314,103700,384438520,4110,4110,4110,4110,0
20240314,103600,384438520,4110,4110,4110,4110,0
20240314,103500,384438520,4110,4110,4110,4110,0
20240314,103400,384438520,4110,4110,4110,4110,100
20240314,103300,384027520,4110,4110,4110,4110,2
20240314,103200,384019300,4110,4110,4110,4110,10
20240314,103100,383978200,4120,4120,4120,4120,0
20240314,103000,383978200,4120,4125,4125,4120,100
20240314,102900,383565950,4130,4135,4135,4130,65
20240314,102800,383297425,4140,4140,4140,4140,0
20240314,102700,383297425,4140,4140,4140,4140,0
20240314,102600,383297425,4140,4140,4140,4140,0
20240314,102500,383297425,4140,4125,4180,4125,2093
20240314,102400,374553430,4170,4115,4170,4110,1265
20240314,102300,369312010,4120,4105,4120,4105,261
20240314,102200,368239910,4105,4105,4105,4105,500
20240314,102100,366187410,4115,4110,4115,4110,1042
20240314,102000,361904580,4105,4105,4105,4105,499
20240314,101900,359856185,4105,4125,4125,4105,609
20240314,101800,357354975,4125,4130,4130,4125,112
20240314,101700,356892970,4150,4150,4150,4150,0
20240314,101600,356892970,4150,4150,4150,4150,762
20240314,101500,353730670,4170,4170,4170,4170,0
20240314,101400,353730670,4170,4170,4170,4165,29
20240314,101300,353609825,4165,4155,4170,4155,39
20240314,101200,353447395,4155,4165,4170,4155,86
20240314,101100,353090020,4150,4145,4150,4140,1552
20240314,101000,346650285,4150,4140,4150,4140,700
20240314,100900,343747355,4140,4135,4145,4125,817
20240314,100800,340365060,4125,4115,4125,4115,732
20240314,100700,337346585,4115,4115,4115,4115,1
20240314,100600,337342470,4120,4105,4120,4105,587
20240314,100500,334926590,4100,4100,4100,4100,0
20240314,100400,334926590,4100,4105,4105,4100,2573
20240314,100300,324368000,4105,4105,4105,4105,0
20240314,100200,324368000,4105,4120,4120,4105,1890
20240314,100100,316589320,4125,4125,4125,4125,0
20240314,100000,316589320,4125,4140,4150,4125,674
20240314,095900,313804980,4150,4150,4150,4150,1
20240314,095800,313800830,4140,4135,4200,4120,3255
20240314,095700,300261745,4125,4130,4195,4110,656
20240314,095600,297533375,4115,4125,4195,4115,402
20240314,095500,295867030,4145,4115,4145,4100,639
20240314,095400,293233685,4100,4100,4100,4100,36
20240314,095300,293086085,4125,4105,4125,4100,3080
20240314,095200,280442280,4100,4100,4100,4100,2
20240314,095100,280434080,4100,4100,4100,4100,1
20240314,095000,280429980,4100,4100,4100,4100,2000
20240314,094900,272229980,4100,4100,4100,4100,0
20240314,094800,272229980,4100,4080,4100,4080,1727
20240314,094700,265154335,4080,4090,4090,4080,3883
20240314,094600,249273065,4090,4090,4090,4090,13
20240314,094500,249219895,4100,4120,4120,4100,994
20240314,094400,245144455,4105,4110,4110,4105,40
20240314,094300,244980175,4140,4100,4140,4100,635
20240314,094200,242356370,4100,4095,4100,4095,1358
20240314,094100,236788620,4090,4090,4090,4090,171
20240314,094000,236089230,4090,4090,4090,4090,0
20240314,093900,236089230,4090,4090,4090,4090,0
20240314,093800,236089230,4090,4090,4090,4090,965
20240314,093700,232142380,4095,4090,4095,4090,82
20240314,093600,231806950,4090,4090,4090,4090,0
20240314,093500,231806950,4090,4090,4090,4090,23
20240314,093400,231712880,4090,4090,4090,4090,0
20240314,093300,231712880,4090,4085,4090,4080,2510
20240314,093200,221470795,4095,4100,4120,4080,2741
20240314,093100,210243295,4105,4120,4120,4105,579
20240314,093000,207861485,4120,4120,4120,4120,0
20240314,092900,207861485,4120,4120,4120,4120,0
20240314,092800,207861485,4120,4120,4120,4120,62
20240314,092700,207606045,4120,4130,4140,4120,2206
20240314,092600,198495575,4130,4135,4135,4130,500
20240314,092500,196430550,4135,4135,4135,4135,711
20240314,092400,193490565,4150,4155,4155,4140,102
20240314,092300,193068210,4175,4140,4175,4140,307
20240314,092200,191797080,4140,4140,4160,4140,303
20240314,092100,190538655,4175,4155,4175,4155,3
20240314,092000,190526150,4155,4130,4175,4130,714
20240314,091900,187573955,4130,4145,4145,4130,434
20240314,091800,185781190,4145,4160,4160,4130,1247
20240314,091700,180611530,4165,4180,4180,4160,197
20240314,091600,179791580,4205,4170,4205,4170,5934
20240314,091500,154882420,4170,4190,4190,4170,5217
20240314,091400,133031705,4170,4190,4210,4170,10479
20240314,091300,89136230,4205,4190,4205,4185,1805
20240314,091200,81555100,4190,4165,4190,4165,68
20240314,091100,81270385,4180,4155,4180,4150,3113
20240314,091000,68259495,4130,4160,4210,4130,3007
20240314,090900,55648240,4190,4130,4190,4125,4382
20240314,090800,37386730,4125,4125,4130,4125,24
20240314,090700,37287710,4125,4125,4125,4125,2
20240314,090600,37279460,4125,4130,4130,4125,1053
20240314,090500,32933970,4130,4145,4145,4125,1555
20240314,090400,26496840,4145,4145,4145,4145,506
20240314,090300,24399470,4145,4145,4145,4145,570
20240314,090200,22036820,4145,4140,4145,4140,395
20240314,090100,20400980,4040,4040,4100,4040,3840
20240314,090000,4771240,4040,4040,4040,4040,1181