KissMeData/175140/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,201300,608125660,4015,4015,4015,4015,4368
20240315,201200,608125660,4015,4015,4015,4015,0
20240315,201100,608125660,4015,4015,4015,4015,0
20240315,201000,608125660,4015,4015,4015,4015,0
20240315,200900,608125660,4015,4015,4015,4015,0
20240315,200800,608125660,4015,4015,4015,4015,0
20240315,200700,608125660,4015,4015,4015,4015,0
20240315,200600,608125660,4015,4015,4015,4015,0
20240315,200500,608125660,4015,4015,4015,4015,0
20240315,200400,608125660,4015,4015,4015,4015,0
20240315,200300,608125660,4015,4015,4015,4015,0
20240315,200200,608125660,4015,4015,4015,4015,0
20240315,200100,608125660,4015,4015,4015,4015,0
20240315,200000,608125660,4015,4015,4015,4015,0
20240315,195900,608125660,4015,4015,4015,4015,0
20240315,195800,608125660,4015,4015,4015,4015,0
20240315,195700,608125660,4015,4015,4015,4015,0
20240315,195600,608125660,4015,4015,4015,4015,0
20240315,195500,608125660,4015,4015,4015,4015,0
20240315,195400,608125660,4015,4015,4015,4015,0
20240315,195300,608125660,4015,4015,4015,4015,0
20240315,195200,608125660,4015,4015,4015,4015,0
20240315,195100,608125660,4015,4015,4015,4015,0
20240315,195000,608125660,4015,4015,4015,4015,0
20240315,194900,608125660,4015,4015,4015,4015,0
20240315,194800,608125660,4015,4015,4015,4015,0
20240315,194700,608125660,4015,4015,4015,4015,0
20240315,194600,608125660,4015,4015,4015,4015,0
20240315,194500,608125660,4015,4015,4015,4015,0
20240315,194400,608125660,4015,4015,4015,4015,0
20240315,194300,608125660,4015,4015,4015,4015,4368
20240315,194200,608125660,4015,4015,4015,4015,0
20240315,194100,608125660,4015,4015,4015,4015,0
20240315,194000,608125660,4015,4015,4015,4015,0
20240315,193900,608125660,4015,4015,4015,4015,0
20240315,193800,608125660,4015,4015,4015,4015,0
20240315,193700,608125660,4015,4015,4015,4015,0
20240315,193600,608125660,4015,4015,4015,4015,0
20240315,193500,608125660,4015,4015,4015,4015,0
20240315,193400,608125660,4015,4015,4015,4015,0
20240315,193300,608125660,4015,4015,4015,4015,0
20240315,193200,608125660,4015,4015,4015,4015,0
20240315,193100,608125660,4015,4015,4015,4015,0
20240315,193000,608125660,4015,4015,4015,4015,0
20240315,192900,608125660,4015,4015,4015,4015,0
20240315,192800,608125660,4015,4015,4015,4015,0
20240315,192700,608125660,4015,4015,4015,4015,0
20240315,192600,608125660,4015,4015,4015,4015,0
20240315,192500,608125660,4015,4015,4015,4015,0
20240315,192400,608125660,4015,4015,4015,4015,0
20240315,192300,608125660,4015,4015,4015,4015,0
20240315,192200,608125660,4015,4015,4015,4015,0
20240315,192100,608125660,4015,4015,4015,4015,0
20240315,192000,608125660,4015,4015,4015,4015,0
20240315,191900,608125660,4015,4015,4015,4015,0
20240315,191800,608125660,4015,4015,4015,4015,0
20240315,191700,608125660,4015,4015,4015,4015,0
20240315,191600,608125660,4015,4015,4015,4015,0
20240315,191500,608125660,4015,4015,4015,4015,0
20240315,191400,608125660,4015,4015,4015,4015,0
20240315,191300,608125660,4015,4015,4015,4015,4368
20240315,191200,608125660,4015,4015,4015,4015,0
20240315,191100,608125660,4015,4015,4015,4015,0
20240315,191000,608125660,4015,4015,4015,4015,0
20240315,190900,608125660,4015,4015,4015,4015,0
20240315,190800,608125660,4015,4015,4015,4015,0
20240315,190700,608125660,4015,4015,4015,4015,0
20240315,190600,608125660,4015,4015,4015,4015,0
20240315,190500,608125660,4015,4015,4015,4015,0
20240315,190400,608125660,4015,4015,4015,4015,0
20240315,190300,608125660,4015,4015,4015,4015,0
20240315,190200,608125660,4015,4015,4015,4015,0
20240315,190100,608125660,4015,4015,4015,4015,0
20240315,190000,608125660,4015,4015,4015,4015,0
20240315,185900,608125660,4015,4015,4015,4015,0
20240315,185800,608125660,4015,4015,4015,4015,0
20240315,185700,608125660,4015,4015,4015,4015,0
20240315,185600,608125660,4015,4015,4015,4015,0
20240315,185500,608125660,4015,4015,4015,4015,0
20240315,185400,608125660,4015,4015,4015,4015,0
20240315,185300,608125660,4015,4015,4015,4015,0
20240315,185200,608125660,4015,4015,4015,4015,0
20240315,185100,608125660,4015,4015,4015,4015,0
20240315,185000,608125660,4015,4015,4015,4015,0
20240315,184900,608125660,4015,4015,4015,4015,0
20240315,184800,608125660,4015,4015,4015,4015,0
20240315,184700,608125660,4015,4015,4015,4015,0
20240315,184600,608125660,4015,4015,4015,4015,0
20240315,184500,608125660,4015,4015,4015,4015,0
20240315,184400,608125660,4015,4015,4015,4015,0
20240315,184300,608125660,4015,4015,4015,4015,4368
20240315,184200,608125660,4015,4015,4015,4015,0
20240315,184100,608125660,4015,4015,4015,4015,0
20240315,184000,608125660,4015,4015,4015,4015,0
20240315,183900,608125660,4015,4015,4015,4015,0
20240315,183800,608125660,4015,4015,4015,4015,0
20240315,183700,608125660,4015,4015,4015,4015,0
20240315,183600,608125660,4015,4015,4015,4015,0
20240315,183500,608125660,4015,4015,4015,4015,0
20240315,183400,608125660,4015,4015,4015,4015,0
20240315,183300,608125660,4015,4015,4015,4015,0
20240315,183200,608125660,4015,4015,4015,4015,0
20240315,183100,608125660,4015,4015,4015,4015,0
20240315,183000,608125660,4015,4015,4015,4015,0
20240315,182900,608125660,4015,4015,4015,4015,0
20240315,182800,608125660,4015,4015,4015,4015,0
20240315,182700,608125660,4015,4015,4015,4015,0
20240315,182600,608125660,4015,4015,4015,4015,0
20240315,182500,608125660,4015,4015,4015,4015,0
20240315,182400,608125660,4015,4015,4015,4015,0
20240315,182300,608125660,4015,4015,4015,4015,0
20240315,182200,608125660,4015,4015,4015,4015,0
20240315,182100,608125660,4015,4015,4015,4015,0
20240315,182000,608125660,4015,4015,4015,4015,0
20240315,181900,608125660,4015,4015,4015,4015,0
20240315,181800,608125660,4015,4015,4015,4015,0
20240315,181700,608125660,4015,4015,4015,4015,0
20240315,181600,608125660,4015,4015,4015,4015,0
20240315,181500,608125660,4015,4015,4015,4015,0
20240315,181400,608125660,4015,4015,4015,4015,0
20240315,181300,608125660,4015,4015,4015,4015,4368
20240315,181200,608125660,4015,4015,4015,4015,0
20240315,181100,608125660,4015,4015,4015,4015,0
20240315,181000,608125660,4015,4015,4015,4015,0
20240315,180900,608125660,4015,4015,4015,4015,0
20240315,180800,608125660,4015,4015,4015,4015,0
20240315,180700,608125660,4015,4015,4015,4015,0
20240315,180600,608125660,4015,4015,4015,4015,0
20240315,180500,608125660,4015,4015,4015,4015,0
20240315,180400,608125660,4015,4015,4015,4015,0
20240315,180300,608125660,4015,4015,4015,4015,0
20240315,180200,608125660,4015,4015,4015,4015,0
20240315,180100,608125660,4015,4015,4015,4015,0
20240315,180000,608125660,4015,4015,4015,4015,0
20240315,175900,608125660,4015,4015,4015,4015,0
20240315,175800,608125660,4015,4015,4015,4015,0
20240315,175700,608125660,4015,4015,4015,4015,0
20240315,175600,608125660,4015,4015,4015,4015,0
20240315,175500,608125660,4015,4015,4015,4015,0
20240315,175400,608125660,4015,4015,4015,4015,0
20240315,175300,608125660,4015,4015,4015,4015,0
20240315,175200,608125660,4015,4015,4015,4015,0
20240315,175100,608125660,4015,4015,4015,4015,0
20240315,175000,608125660,4015,4015,4015,4015,0
20240315,174900,608125660,4015,4015,4015,4015,0
20240315,174800,608125660,4015,4015,4015,4015,0
20240315,174700,608125660,4015,4015,4015,4015,0
20240315,174600,608125660,4015,4015,4015,4015,0
20240315,174500,608125660,4015,4015,4015,4015,0
20240315,174400,608125660,4015,4015,4015,4015,0
20240315,174300,608125660,4015,4015,4015,4015,4368
20240315,174200,608125660,4015,4015,4015,4015,0
20240315,174100,608125660,4015,4015,4015,4015,0
20240315,174000,608125660,4015,4015,4015,4015,0
20240315,173900,608125660,4015,4015,4015,4015,0
20240315,173800,608125660,4015,4015,4015,4015,0
20240315,173700,608125660,4015,4015,4015,4015,0
20240315,173600,608125660,4015,4015,4015,4015,0
20240315,173500,608125660,4015,4015,4015,4015,0
20240315,173400,608125660,4015,4015,4015,4015,0
20240315,173300,608125660,4015,4015,4015,4015,0
20240315,173200,608125660,4015,4015,4015,4015,0
20240315,173100,608125660,4015,4015,4015,4015,0
20240315,173000,608125660,4015,4015,4015,4015,0
20240315,172900,608125660,4015,4015,4015,4015,0
20240315,172800,608125660,4015,4015,4015,4015,0
20240315,172700,608125660,4015,4015,4015,4015,0
20240315,172600,608125660,4015,4015,4015,4015,0
20240315,172500,608125660,4015,4015,4015,4015,0
20240315,172400,608125660,4015,4015,4015,4015,0
20240315,172300,608125660,4015,4015,4015,4015,0
20240315,172200,608125660,4015,4015,4015,4015,0
20240315,172100,608125660,4015,4015,4015,4015,0
20240315,172000,608125660,4015,4015,4015,4015,0
20240315,171900,608125660,4015,4015,4015,4015,0
20240315,171800,608125660,4015,4015,4015,4015,0
20240315,171700,608125660,4015,4015,4015,4015,0
20240315,171600,608125660,4015,4015,4015,4015,0
20240315,171500,608125660,4015,4015,4015,4015,0
20240315,171400,608125660,4015,4015,4015,4015,0
20240315,171300,608125660,4015,4015,4015,4015,4368
20240315,171200,608125660,4015,4015,4015,4015,0
20240315,171100,608125660,4015,4015,4015,4015,0
20240315,171000,608125660,4015,4015,4015,4015,0
20240315,170900,608125660,4015,4015,4015,4015,0
20240315,170800,608125660,4015,4015,4015,4015,0
20240315,170700,608125660,4015,4015,4015,4015,0
20240315,170600,608125660,4015,4015,4015,4015,0
20240315,170500,608125660,4015,4015,4015,4015,0
20240315,170400,608125660,4015,4015,4015,4015,0
20240315,170300,608125660,4015,4015,4015,4015,0
20240315,170200,608125660,4015,4015,4015,4015,0
20240315,170100,608125660,4015,4015,4015,4015,0
20240315,170000,608125660,4015,4015,4015,4015,0
20240315,165900,608125660,4015,4015,4015,4015,0
20240315,165800,608125660,4015,4015,4015,4015,0
20240315,165700,608125660,4015,4015,4015,4015,0
20240315,165600,608125660,4015,4015,4015,4015,0
20240315,165500,608125660,4015,4015,4015,4015,0
20240315,165400,608125660,4015,4015,4015,4015,0
20240315,165300,608125660,4015,4015,4015,4015,0
20240315,165200,608125660,4015,4015,4015,4015,0
20240315,165100,608125660,4015,4015,4015,4015,0
20240315,165000,608125660,4015,4015,4015,4015,0
20240315,164900,608125660,4015,4015,4015,4015,0
20240315,164800,608125660,4015,4015,4015,4015,0
20240315,164700,608125660,4015,4015,4015,4015,0
20240315,164600,608125660,4015,4015,4015,4015,0
20240315,164500,608125660,4015,4015,4015,4015,0
20240315,164400,608125660,4015,4015,4015,4015,0
20240315,164300,608125660,4015,4015,4015,4015,4368
20240315,164200,608125660,4015,4015,4015,4015,0
20240315,164100,608125660,4015,4015,4015,4015,0
20240315,164000,608125660,4015,4015,4015,4015,0
20240315,163900,608125660,4015,4015,4015,4015,0
20240315,163800,608125660,4015,4015,4015,4015,0
20240315,163700,608125660,4015,4015,4015,4015,0
20240315,163600,608125660,4015,4015,4015,4015,0
20240315,163500,608125660,4015,4015,4015,4015,0
20240315,163400,608125660,4015,4015,4015,4015,0
20240315,163300,608125660,4015,4015,4015,4015,0
20240315,163200,608125660,4015,4015,4015,4015,0
20240315,163100,608125660,4015,4015,4015,4015,0
20240315,163000,608125660,4015,4015,4015,4015,0
20240315,162900,608125660,4015,4015,4015,4015,0
20240315,162800,608125660,4015,4015,4015,4015,0
20240315,162700,608125660,4015,4015,4015,4015,0
20240315,162600,608125660,4015,4015,4015,4015,0
20240315,162500,608125660,4015,4015,4015,4015,0
20240315,162400,608125660,4015,4015,4015,4015,0
20240315,162300,608125660,4015,4015,4015,4015,0
20240315,162200,608125660,4015,4015,4015,4015,0
20240315,162100,608125660,4015,4015,4015,4015,0
20240315,162000,608125660,4015,4015,4015,4015,0
20240315,161900,608125660,4015,4015,4015,4015,0
20240315,161800,608125660,4015,4015,4015,4015,0
20240315,161700,608125660,4015,4015,4015,4015,0
20240315,161600,608125660,4015,4015,4015,4015,0
20240315,161500,608125660,4015,4015,4015,4015,0
20240315,161400,608125660,4015,4015,4015,4015,0
20240315,161300,608125660,4015,4015,4015,4015,4368
20240315,161200,608125660,4015,4015,4015,4015,0
20240315,161100,608125660,4015,4015,4015,4015,0
20240315,161000,608125660,4015,4015,4015,4015,0
20240315,160900,608125660,4015,4015,4015,4015,0
20240315,160800,608125660,4015,4015,4015,4015,0
20240315,160700,608125660,4015,4015,4015,4015,0
20240315,160600,608125660,4015,4015,4015,4015,0
20240315,160500,608125660,4015,4015,4015,4015,0
20240315,160400,608125660,4015,4015,4015,4015,0
20240315,160300,608125660,4015,4015,4015,4015,0
20240315,160200,608125660,4015,4015,4015,4015,0
20240315,160100,608125660,4015,4015,4015,4015,0
20240315,160000,608125660,4015,4015,4015,4015,0
20240315,155900,608125660,4015,4015,4015,4015,0
20240315,155800,608125660,4015,4015,4015,4015,0
20240315,155700,608125660,4015,4015,4015,4015,0
20240315,155600,608125660,4015,4015,4015,4015,0
20240315,155500,608125660,4015,4015,4015,4015,0
20240315,155400,608125660,4015,4015,4015,4015,0
20240315,155300,608125660,4015,4015,4015,4015,0
20240315,155200,608125660,4015,4015,4015,4015,0
20240315,155100,608125660,4015,4015,4015,4015,0
20240315,155000,608125660,4015,4015,4015,4015,0
20240315,154900,608125660,4015,4015,4015,4015,0
20240315,154800,608125660,4015,4015,4015,4015,0
20240315,154700,608125660,4015,4015,4015,4015,0
20240315,154600,608125660,4015,4015,4015,4015,0
20240315,154500,608125660,4015,4015,4015,4015,0
20240315,154400,608125660,4015,4015,4015,4015,0
20240315,154300,608125660,4015,4015,4015,4015,4368
20240315,154200,608125660,4015,4015,4015,4015,0
20240315,154100,608125660,4015,4015,4015,4015,0
20240315,154000,608125660,4015,4015,4015,4015,0
20240315,153900,608125660,4015,4015,4015,4015,0
20240315,153800,608125660,4015,4015,4015,4015,0
20240315,153700,608125660,4015,4015,4015,4015,0
20240315,153600,608125660,4015,4015,4015,4015,0
20240315,153500,608125660,4015,4015,4015,4015,0
20240315,153400,608125660,4015,4015,4015,4015,0
20240315,153300,608125660,4015,4015,4015,4015,0
20240315,153200,608125660,4015,4015,4015,4015,0
20240315,153100,608125660,4015,4015,4015,4015,0
20240315,153000,608125660,4015,4015,4015,4015,4368
20240315,152900,590588140,4050,4050,4050,4050,0
20240315,152800,590588140,4050,4050,4050,4050,0
20240315,152700,590588140,4050,4050,4050,4050,0
20240315,152600,590588140,4050,4050,4050,4050,0
20240315,152500,590588140,4050,4050,4050,4050,0
20240315,152400,590588140,4050,4050,4050,4050,0
20240315,152300,590588140,4050,4050,4050,4050,0
20240315,152200,590588140,4050,4050,4050,4050,0
20240315,152100,590588140,4050,4050,4050,4050,0
20240315,152000,590588140,4050,4050,4050,4050,0
20240315,151900,590588140,4050,4045,4050,4040,531
20240315,151800,588440235,4050,4050,4050,4050,9
20240315,151700,588403785,4045,4045,4045,4045,30
20240315,151600,588282435,4045,4045,4045,4045,0
20240315,151500,588282435,4045,4045,4045,4045,0
20240315,151400,588282435,4045,4045,4045,4045,49
20240315,151300,588084230,4050,4050,4050,4050,2
20240315,151200,588076130,4050,4045,4050,4045,4
20240315,151100,588059945,4045,4055,4055,4045,414
20240315,151000,586382555,4065,4065,4065,4065,0
20240315,150900,586382555,4065,4065,4065,4065,0
20240315,150800,586382555,4065,4065,4065,4065,6
20240315,150700,586358165,4060,4060,4060,4060,182
20240315,150600,585619245,4065,4065,4065,4065,56
20240315,150500,585391605,4045,4045,4045,4045,100
20240315,150400,584987105,4060,4065,4065,4040,610
20240315,150300,582517140,4070,4070,4070,4070,0
20240315,150200,582517140,4070,4070,4070,4070,0
20240315,150100,582517140,4070,4070,4070,4070,0
20240315,150000,582517140,4070,4040,4070,4040,73
20240315,145900,582222190,4040,4040,4040,4040,1
20240315,145800,582218150,4040,4040,4040,4040,0
20240315,145700,582218150,4040,4040,4040,4040,0
20240315,145600,582218150,4040,4040,4040,4040,0
20240315,145500,582218150,4040,4060,4060,4040,489
20240315,145400,580240450,4060,4060,4060,4060,8
20240315,145300,580207970,4085,4085,4085,4085,0
20240315,145200,580207970,4085,4085,4085,4085,0
20240315,145100,580207970,4085,4085,4085,4085,0
20240315,145000,580207970,4085,4085,4085,4085,0
20240315,144900,580207970,4085,4085,4085,4085,0
20240315,144800,580207970,4085,4065,4085,4065,522
20240315,144700,578084855,4040,4065,4065,4020,1795
20240315,144600,570829190,4070,4075,4075,4070,1220
20240315,144500,565859810,4085,4085,4085,4085,7
20240315,144400,565831215,4085,4070,4085,4070,2502
20240315,144300,555648045,4085,4075,4085,4075,445
20240315,144200,553832400,4075,4075,4075,4075,99
20240315,144100,553428975,4080,4070,4080,4070,1951
20240315,144000,545484735,4065,4055,4065,4050,3794
20240315,143900,530091570,4065,4065,4065,4065,0
20240315,143800,530091570,4065,4065,4065,4065,100
20240315,143700,529685070,4065,4060,4065,4060,700
20240315,143600,526840070,4050,4050,4050,4050,0
20240315,143500,526840070,4050,4050,4050,4050,0
20240315,143400,526840070,4050,4055,4055,3990,11109
20240315,143300,482215440,4050,4050,4050,4050,0
20240315,143200,482215440,4050,4050,4050,4050,0
20240315,143100,482215440,4050,4055,4055,4050,250
20240315,143000,481201995,4055,4060,4060,4055,1511
20240315,142900,475069660,4060,4060,4060,4060,6
20240315,142800,475045300,4060,4060,4060,4060,100
20240315,142700,474639300,4055,4060,4060,4055,200
20240315,142600,473827915,4045,4045,4045,4045,0
20240315,142500,473827915,4045,4045,4045,4045,0
20240315,142400,473827915,4045,4045,4045,4045,118
20240315,142300,473350605,4050,4050,4050,4050,0
20240315,142200,473350605,4050,4050,4050,4050,0
20240315,142100,473350605,4050,4050,4050,4050,0
20240315,142000,473350605,4050,4050,4050,4050,0
20240315,141900,473350605,4050,4050,4050,4050,0
20240315,141800,473350605,4050,4055,4055,4050,1036
20240315,141700,469154070,4055,4055,4055,4055,0
20240315,141600,469154070,4055,4055,4055,4055,0
20240315,141500,469154070,4055,4055,4055,4055,0
20240315,141400,469154070,4055,4055,4055,4055,8
20240315,141300,469121630,4060,4060,4060,4060,653
20240315,141200,466470450,4060,4060,4060,4060,0
20240315,141100,466470450,4060,4060,4060,4060,500
20240315,141000,464440450,4060,4060,4060,4060,2
20240315,140900,464432330,4055,4055,4055,4055,0
20240315,140800,464432330,4055,4055,4055,4055,0
20240315,140700,464432330,4055,4055,4055,4055,0
20240315,140600,464432330,4055,4025,4055,4025,2
20240315,140500,464424250,4020,4065,4080,4000,5461
20240315,140400,442504720,4070,4065,4070,4065,18
20240315,140300,442431470,4050,4050,4050,4050,0
20240315,140200,442431470,4050,4050,4050,4050,0
20240315,140100,442431470,4050,4050,4050,4050,737
20240315,140000,439446620,4040,4040,4040,4040,0
20240315,135900,439446620,4040,4040,4040,4040,12
20240315,135800,439398140,4045,4045,4045,4045,63
20240315,135700,439143305,4045,4045,4045,4045,0
20240315,135600,439143305,4045,4045,4045,4045,0
20240315,135500,439143305,4045,4045,4045,4045,26
20240315,135400,439038135,4045,4050,4050,4045,37
20240315,135300,438888420,4040,4060,4060,4015,8260
20240315,135200,405612780,4065,4065,4065,4065,0
20240315,135100,405612780,4065,4065,4065,4065,20
20240315,135000,405531480,4065,4065,4065,4065,13
20240315,134900,405478635,4065,4065,4065,4065,0
20240315,134800,405478635,4065,4065,4065,4065,500
20240315,134700,403446135,4070,4070,4070,4070,529
20240315,134600,401293105,4075,4075,4075,4075,0
20240315,134500,401293105,4075,4075,4075,4075,15
20240315,134400,401231980,4075,4075,4075,4075,0
20240315,134300,401231980,4075,4075,4080,4075,1157
20240315,134200,396514595,4065,4065,4065,4065,0
20240315,134100,396514595,4065,4065,4065,4065,50
20240315,134000,396311345,4060,4060,4060,4060,0
20240315,133900,396311345,4060,4060,4060,4060,0
20240315,133800,396311345,4060,4060,4060,4060,0
20240315,133700,396311345,4060,4060,4060,4060,39
20240315,133600,396153005,4060,4060,4060,4060,201
20240315,133500,395336945,4060,4060,4060,4060,0
20240315,133400,395336945,4060,4060,4060,4060,10
20240315,133300,395296345,4060,4060,4060,4060,0
20240315,133200,395296345,4060,4060,4060,4060,0
20240315,133100,395296345,4060,4060,4060,4060,99
20240315,133000,394894405,4065,4065,4065,4065,0
20240315,132900,394894405,4065,4065,4065,4065,0
20240315,132800,394894405,4065,4065,4065,4065,0
20240315,132700,394894405,4065,4065,4065,4065,6
20240315,132600,394870015,4065,4065,4065,4065,126
20240315,132500,394357825,4070,4070,4070,4070,0
20240315,132400,394357825,4070,4070,4070,4070,0
20240315,132300,394357825,4070,4065,4070,4065,71
20240315,132200,394069185,4065,4065,4065,4065,0
20240315,132100,394069185,4065,4060,4065,4055,811
20240315,132000,390777905,4050,4050,4050,4050,0
20240315,131900,390777905,4050,4050,4050,4050,500
20240315,131800,388752905,4060,4060,4060,4060,0
20240315,131700,388752905,4060,4060,4060,4060,0
20240315,131600,388752905,4060,4050,4060,4050,602
20240315,131500,386308800,4050,4050,4050,4050,0
20240315,131400,386308800,4050,4050,4050,4050,1069
20240315,131300,381979350,4050,4050,4050,4050,91
20240315,131200,381610800,4055,4050,4055,4050,1402
20240315,131100,375928690,4040,4040,4040,4040,0
20240315,131000,375928690,4040,4040,4040,4040,4
20240315,130900,375912530,4030,4035,4035,4030,437
20240315,130800,374151120,4040,4035,4040,4035,255
20240315,130700,373122095,4035,4035,4035,4035,210
20240315,130600,372274745,4040,4040,4040,4040,79
20240315,130500,371955585,4040,4040,4040,4040,32
20240315,130400,371826305,4045,4045,4045,4045,10
20240315,130300,371785855,4040,4040,4040,4040,0
20240315,130200,371785855,4040,4040,4040,4040,0
20240315,130100,371785855,4040,4040,4040,4040,210
20240315,130000,370937455,4040,4040,4040,4040,0
20240315,125900,370937455,4040,4040,4040,4040,0
20240315,125800,370937455,4040,4040,4040,4040,0
20240315,125700,370937455,4040,4040,4040,4040,0
20240315,125600,370937455,4040,4040,4040,4040,0
20240315,125500,370937455,4040,4040,4040,4040,0
20240315,125400,370937455,4040,4040,4040,4040,0
20240315,125300,370937455,4040,4040,4040,4040,30
20240315,125200,370816255,4040,4040,4040,4040,1
20240315,125100,370812215,4040,4040,4040,4040,0
20240315,125000,370812215,4040,4040,4040,4040,0
20240315,124900,370812215,4040,4040,4040,4040,6
20240315,124800,370787975,4030,4030,4030,4030,0
20240315,124700,370787975,4030,4030,4030,4030,0
20240315,124600,370787975,4030,4030,4030,4030,0
20240315,124500,370787975,4030,4030,4030,4030,1
20240315,124400,370783945,4020,4020,4020,4020,0
20240315,124300,370783945,4020,4025,4025,4020,93
20240315,124200,370410070,4020,4020,4020,4020,0
20240315,124100,370410070,4020,4020,4020,4020,72
20240315,124000,370120630,4020,4020,4020,4020,0
20240315,123900,370120630,4020,4020,4020,4020,0
20240315,123800,370120630,4020,4020,4020,4020,0
20240315,123700,370120630,4020,4020,4020,4020,0
20240315,123600,370120630,4020,4020,4020,4020,0
20240315,123500,370120630,4020,4020,4020,4020,0
20240315,123400,370120630,4020,4020,4020,4020,125
20240315,123300,369618130,4020,4020,4020,4020,0
20240315,123200,369618130,4020,4020,4020,4020,4
20240315,123100,369602050,4030,4030,4030,4030,0
20240315,123000,369602050,4030,4030,4030,4030,0
20240315,122900,369602050,4030,4030,4030,4030,1
20240315,122800,369598020,4030,4030,4030,4030,0
20240315,122700,369598020,4030,4030,4030,4030,0
20240315,122600,369598020,4030,4030,4030,4030,0
20240315,122500,369598020,4030,4025,4030,4025,395
20240315,122400,368008120,4025,4025,4025,4025,0
20240315,122300,368008120,4025,4025,4025,4025,0
20240315,122200,368008120,4025,4025,4025,4025,10
20240315,122100,367967870,4050,4050,4050,4050,0
20240315,122000,367967870,4050,4050,4050,4050,0
20240315,121900,367967870,4050,4050,4050,4050,0
20240315,121800,367967870,4050,4050,4050,4050,0
20240315,121700,367967870,4050,4050,4050,4050,0
20240315,121600,367967870,4050,4050,4050,4050,0
20240315,121500,367967870,4050,4050,4050,4050,0
20240315,121400,367967870,4050,4050,4050,4050,0
20240315,121300,367967870,4050,4050,4050,4050,0
20240315,121200,367967870,4050,4050,4050,4050,0
20240315,121100,367967870,4050,4040,4050,4040,118
20240315,121000,367489980,4050,4050,4050,4050,0
20240315,120900,367489980,4050,4050,4050,4050,0
20240315,120800,367489980,4050,4050,4050,4050,0
20240315,120700,367489980,4050,4050,4050,4050,0
20240315,120600,367489980,4050,4050,4050,4050,0
20240315,120500,367489980,4050,4030,4050,4030,10
20240315,120400,367449550,4010,4010,4010,4010,0
20240315,120300,367449550,4010,4005,4010,4005,6309
20240315,120200,342152030,4010,4010,4010,4010,0
20240315,120100,342152030,4010,4010,4010,4010,325
20240315,120000,340848780,4015,4015,4015,4015,0
20240315,115900,340848780,4015,4015,4015,4015,0
20240315,115800,340848780,4015,4020,4020,4015,259
20240315,115700,339808890,4020,4020,4020,4020,0
20240315,115600,339808890,4020,4020,4020,4020,0
20240315,115500,339808890,4020,4020,4020,4020,0
20240315,115400,339808890,4020,4020,4020,4020,0
20240315,115300,339808890,4020,4020,4020,4020,5
20240315,115200,339788790,4020,4030,4030,4020,58
20240315,115100,339555340,4030,4030,4030,4030,0
20240315,115000,339555340,4030,4030,4030,4030,10
20240315,114900,339515040,4010,4010,4010,4010,36
20240315,114800,339370680,4010,4010,4010,4010,79
20240315,114700,339053890,4010,4010,4010,4010,90
20240315,114600,338692990,4010,4010,4010,4010,2062
20240315,114500,330424370,4010,4010,4010,4010,0
20240315,114400,330424370,4010,4030,4030,4010,1110
20240315,114300,325968815,4030,4030,4030,4030,0
20240315,114200,325968815,4030,4030,4030,4030,0
20240315,114100,325968815,4030,4030,4030,4030,147
20240315,114000,325376405,4035,4035,4035,4035,0
20240315,113900,325376405,4035,4035,4035,4035,0
20240315,113800,325376405,4035,4035,4035,4035,280
20240315,113700,324246605,4040,4040,4040,4040,0
20240315,113600,324246605,4040,4040,4040,4040,52
20240315,113500,324036525,4050,4055,4055,4050,213
20240315,113400,323173625,4060,4060,4060,4060,0
20240315,113300,323173625,4060,4060,4060,4060,0
20240315,113200,323173625,4060,4060,4060,4060,0
20240315,113100,323173625,4060,4060,4060,4060,0
20240315,113000,323173625,4060,4065,4065,4060,19
20240315,112900,323096440,4055,4060,4065,4055,70
20240315,112800,322812205,4065,4065,4065,4060,217
20240315,112700,321930425,4065,4045,4065,4045,621
20240315,112600,319416810,4035,4015,4045,4015,4253
20240315,112500,302272975,4015,4010,4015,4010,6
20240315,112400,302248900,4010,4010,4010,4010,91
20240315,112300,301883990,4010,4010,4010,4010,0
20240315,112200,301883990,4010,4010,4010,4010,0
20240315,112100,301883990,4010,4010,4010,4010,0
20240315,112000,301883990,4010,4010,4010,4010,10
20240315,111900,301843890,4020,4020,4020,4020,0
20240315,111800,301843890,4020,4020,4020,4020,0
20240315,111700,301843890,4020,4020,4020,4020,0
20240315,111600,301843890,4020,4020,4020,4020,0
20240315,111500,301843890,4020,4020,4020,4020,0
20240315,111400,301843890,4020,4020,4020,4020,0
20240315,111300,301843890,4020,4010,4020,4010,5
20240315,111200,301823810,4020,4015,4020,4015,80
20240315,111100,301502360,4010,4010,4010,4010,0
20240315,111000,301502360,4010,4010,4010,4010,0
20240315,110900,301502360,4010,4010,4010,4010,0
20240315,110800,301502360,4010,4010,4010,4010,289
20240315,110700,300343470,4010,4010,4010,4010,0
20240315,110600,300343470,4010,4010,4010,4010,0
20240315,110500,300343470,4010,4010,4010,4010,0
20240315,110400,300343470,4010,4010,4010,4010,0
20240315,110300,300343470,4010,4010,4010,4010,0
20240315,110200,300343470,4010,4010,4010,4010,91
20240315,110100,299978560,4010,4020,4020,4010,435
20240315,110000,298230010,4025,4025,4025,4025,0
20240315,105900,298230010,4025,4025,4025,4025,0
20240315,105800,298230010,4025,4025,4025,4025,0
20240315,105700,298230010,4025,4025,4025,4025,0
20240315,105600,298230010,4025,4025,4025,4025,0
20240315,105500,298230010,4025,4025,4025,4025,0
20240315,105400,298230010,4025,4025,4025,4025,0
20240315,105300,298230010,4025,4025,4025,4025,5
20240315,105200,298209885,4020,4020,4020,4020,0
20240315,105100,298209885,4020,4020,4020,4020,0
20240315,105000,298209885,4020,4020,4020,4020,50
20240315,104900,298008885,4030,4030,4030,4030,209
20240315,104800,297166615,4030,4030,4030,4030,0
20240315,104700,297166615,4030,4030,4030,4030,0
20240315,104600,297166615,4030,4030,4030,4030,0
20240315,104500,297166615,4030,4020,4030,4020,708
20240315,104400,294313545,4020,4020,4020,4020,111
20240315,104300,293867325,4030,4030,4030,4030,321
20240315,104200,292573695,4045,4045,4045,4045,0
20240315,104100,292573695,4045,4045,4045,4045,0
20240315,104000,292573695,4045,4045,4045,4045,0
20240315,103900,292573695,4045,4045,4045,4045,0
20240315,103800,292573695,4045,4035,4045,4035,100
20240315,103700,292170055,4045,4045,4045,4045,0
20240315,103600,292170055,4045,4045,4045,4045,0
20240315,103500,292170055,4045,4045,4045,4045,0
20240315,103400,292170055,4045,4045,4045,4045,0
20240315,103300,292170055,4045,4045,4045,4045,0
20240315,103200,292170055,4045,4035,4045,4035,228
20240315,103100,291248505,4040,4040,4040,4040,0
20240315,103000,291248505,4040,4050,4050,4040,351
20240315,102900,289829720,4055,4060,4095,4055,174
20240315,102800,289123475,4055,4035,4055,4035,2122
20240315,102700,280536150,4030,4015,4030,4015,1161
20240315,102600,275860320,4005,4000,4015,4000,2208
20240315,102500,267005195,3990,3995,3995,3990,204
20240315,102400,266190665,3995,3995,3995,3995,0
20240315,102300,266190665,3995,3995,3995,3995,0
20240315,102200,266190665,3995,3995,3995,3995,0
20240315,102100,266190665,3995,3995,3995,3995,8
20240315,102000,266158705,3990,4000,4000,3990,1811
20240315,101900,258926215,4000,4005,4005,4000,541
20240315,101800,256762165,4005,4010,4010,4005,145
20240315,101700,256181310,4010,4010,4010,4010,0
20240315,101600,256181310,4010,4010,4010,4010,0
20240315,101500,256181310,4010,4010,4010,4000,346
20240315,101400,254793870,4015,4015,4015,4015,10
20240315,101300,254753720,4015,4015,4015,4015,50
20240315,101200,254552970,4015,4015,4015,4015,0
20240315,101100,254552970,4015,4015,4015,4015,0
20240315,101000,254552970,4015,4015,4015,4015,0
20240315,100900,254552970,4015,4015,4015,4015,10
20240315,100800,254512820,4015,4025,4025,4015,275
20240315,100700,253407860,4020,4020,4020,4020,1
20240315,100600,253403840,4020,4020,4020,4020,0
20240315,100500,253403840,4020,4020,4020,4020,10
20240315,100400,253363640,4020,4020,4020,4020,10
20240315,100300,253323440,4020,4020,4020,4020,0
20240315,100200,253323440,4020,4020,4020,4020,0
20240315,100100,253323440,4020,4020,4020,4020,20
20240315,100000,253243040,4025,4020,4025,4020,11
20240315,095900,253198815,4030,4030,4030,4030,1
20240315,095800,253194785,4015,4020,4020,4015,10
20240315,095700,253154625,4015,4020,4020,4015,22
20240315,095600,253066280,4030,4030,4030,4030,0
20240315,095500,253066280,4030,4030,4030,4030,1
20240315,095400,253062250,4015,4015,4015,4015,5
20240315,095300,253042175,4035,4015,4035,4015,277
20240315,095200,251926530,4005,3990,4025,3990,517
20240315,095100,249847620,3990,3995,3995,3990,42
20240315,095000,249680005,3995,4005,4005,3995,262
20240315,094900,248632230,4005,4005,4005,4005,0
20240315,094800,248632230,4005,4005,4005,4005,4
20240315,094700,248616210,4000,4000,4000,4000,0
20240315,094600,248616210,4000,4000,4000,4000,67
20240315,094500,248348210,4000,4000,4000,4000,0
20240315,094400,248348210,4000,4000,4000,4000,0
20240315,094300,248348210,4000,4000,4000,3970,1364
20240315,094200,242915605,4005,4010,4015,4005,431
20240315,094100,241188360,4020,4020,4020,4005,551
20240315,094000,238978095,4020,4020,4020,4020,0
20240315,093900,238978095,4020,4020,4020,4020,39
20240315,093800,238821315,4025,4040,4040,4025,1534
20240315,093700,232632870,4040,4045,4045,4040,15
20240315,093600,232572255,4045,4045,4045,4045,52
20240315,093500,232361915,4035,4035,4035,4035,52
20240315,093400,232152095,4025,4025,4025,4025,0
20240315,093300,232152095,4025,4025,4025,4025,0
20240315,093200,232152095,4025,4015,4025,4015,1625
20240315,093100,225620210,4020,4020,4020,4020,0
20240315,093000,225620210,4020,4015,4020,4015,253
20240315,092900,224603315,4015,4000,4035,4000,10375
20240315,092800,182913070,4005,3990,4005,3990,5365
20240315,092700,161473130,3985,3990,3990,3985,113
20240315,092600,161022800,3990,3980,3990,3980,777
20240315,092500,157922610,3965,3965,3965,3965,0
20240315,092400,157922610,3965,3965,3965,3965,1097
20240315,092300,153573005,3955,3950,3955,3950,544
20240315,092200,151422010,3945,3970,3970,3945,5029
20240315,092100,131551020,3955,3955,3955,3955,0
20240315,092000,131551020,3955,3965,3965,3955,410
20240315,091900,129929075,3975,3970,3975,3960,1200
20240315,091800,125167190,3980,3980,3980,3980,782
20240315,091700,122054830,3980,3985,3985,3965,2978
20240315,091600,110222570,3985,4000,4005,3985,715
20240315,091500,107360250,4000,4050,4065,3990,5579
20240315,091400,85015890,4045,4010,4045,4010,4706
20240315,091300,66005990,4000,4000,4000,4000,500
20240315,091200,64005990,4025,3995,4045,3975,6088
20240315,091100,39627200,3970,3980,3980,3970,300
20240315,091000,38436170,3970,3980,3980,3970,1304
20240315,090900,33257395,3980,4050,4050,3980,1670
20240315,090800,26587450,4000,4010,4010,4000,1207
20240315,090700,21757790,4020,4090,4090,4020,245
20240315,090600,20765215,4090,4035,4090,4030,1414
20240315,090500,15061825,4035,4090,4090,4035,755
20240315,090400,11977705,4090,4025,4090,4025,236
20240315,090300,11016475,4125,4035,4125,4005,962
20240315,090200,7124900,4005,4010,4010,4005,688
20240315,090100,4369025,4000,4040,4040,4000,716
20240315,090000,1498360,4040,4070,4070,4040,370