KissMeData/123750/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,201500,37929730,2910,2910,2910,2910,221
20240311,201400,37929730,2910,2910,2910,2910,0
20240311,201300,37929730,2910,2910,2910,2910,0
20240311,201200,37929730,2910,2910,2910,2910,0
20240311,201100,37929730,2910,2910,2910,2910,0
20240311,201000,37929730,2910,2910,2910,2910,0
20240311,200900,37929730,2910,2910,2910,2910,0
20240311,200800,37929730,2910,2910,2910,2910,0
20240311,200700,37929730,2910,2910,2910,2910,0
20240311,200600,37929730,2910,2910,2910,2910,0
20240311,200500,37929730,2910,2910,2910,2910,0
20240311,200400,37929730,2910,2910,2910,2910,0
20240311,200300,37929730,2910,2910,2910,2910,0
20240311,200200,37929730,2910,2910,2910,2910,0
20240311,200100,37929730,2910,2910,2910,2910,0
20240311,200000,37929730,2910,2910,2910,2910,0
20240311,195900,37929730,2910,2910,2910,2910,0
20240311,195800,37929730,2910,2910,2910,2910,0
20240311,195700,37929730,2910,2910,2910,2910,0
20240311,195600,37929730,2910,2910,2910,2910,0
20240311,195500,37929730,2910,2910,2910,2910,0
20240311,195400,37929730,2910,2910,2910,2910,0
20240311,195300,37929730,2910,2910,2910,2910,0
20240311,195200,37929730,2910,2910,2910,2910,0
20240311,195100,37929730,2910,2910,2910,2910,0
20240311,195000,37929730,2910,2910,2910,2910,0
20240311,194900,37929730,2910,2910,2910,2910,0
20240311,194800,37929730,2910,2910,2910,2910,0
20240311,194700,37929730,2910,2910,2910,2910,0
20240311,194600,37929730,2910,2910,2910,2910,0
20240311,194500,37929730,2910,2910,2910,2910,221
20240311,194400,37929730,2910,2910,2910,2910,0
20240311,194300,37929730,2910,2910,2910,2910,0
20240311,194200,37929730,2910,2910,2910,2910,0
20240311,194100,37929730,2910,2910,2910,2910,0
20240311,194000,37929730,2910,2910,2910,2910,0
20240311,193900,37929730,2910,2910,2910,2910,0
20240311,193800,37929730,2910,2910,2910,2910,0
20240311,193700,37929730,2910,2910,2910,2910,0
20240311,193600,37929730,2910,2910,2910,2910,0
20240311,193500,37929730,2910,2910,2910,2910,0
20240311,193400,37929730,2910,2910,2910,2910,0
20240311,193300,37929730,2910,2910,2910,2910,0
20240311,193200,37929730,2910,2910,2910,2910,0
20240311,193100,37929730,2910,2910,2910,2910,0
20240311,193000,37929730,2910,2910,2910,2910,0
20240311,192900,37929730,2910,2910,2910,2910,0
20240311,192800,37929730,2910,2910,2910,2910,0
20240311,192700,37929730,2910,2910,2910,2910,0
20240311,192600,37929730,2910,2910,2910,2910,0
20240311,192500,37929730,2910,2910,2910,2910,0
20240311,192400,37929730,2910,2910,2910,2910,0
20240311,192300,37929730,2910,2910,2910,2910,0
20240311,192200,37929730,2910,2910,2910,2910,0
20240311,192100,37929730,2910,2910,2910,2910,0
20240311,192000,37929730,2910,2910,2910,2910,0
20240311,191900,37929730,2910,2910,2910,2910,0
20240311,191800,37929730,2910,2910,2910,2910,0
20240311,191700,37929730,2910,2910,2910,2910,0
20240311,191600,37929730,2910,2910,2910,2910,0
20240311,191500,37929730,2910,2910,2910,2910,221
20240311,191400,37929730,2910,2910,2910,2910,0
20240311,191300,37929730,2910,2910,2910,2910,0
20240311,191200,37929730,2910,2910,2910,2910,0
20240311,191100,37929730,2910,2910,2910,2910,0
20240311,191000,37929730,2910,2910,2910,2910,0
20240311,190900,37929730,2910,2910,2910,2910,0
20240311,190800,37929730,2910,2910,2910,2910,0
20240311,190700,37929730,2910,2910,2910,2910,0
20240311,190600,37929730,2910,2910,2910,2910,0
20240311,190500,37929730,2910,2910,2910,2910,0
20240311,190400,37929730,2910,2910,2910,2910,0
20240311,190300,37929730,2910,2910,2910,2910,0
20240311,190200,37929730,2910,2910,2910,2910,0
20240311,190100,37929730,2910,2910,2910,2910,0
20240311,190000,37929730,2910,2910,2910,2910,0
20240311,185900,37929730,2910,2910,2910,2910,0
20240311,185800,37929730,2910,2910,2910,2910,0
20240311,185700,37929730,2910,2910,2910,2910,0
20240311,185600,37929730,2910,2910,2910,2910,0
20240311,185500,37929730,2910,2910,2910,2910,0
20240311,185400,37929730,2910,2910,2910,2910,0
20240311,185300,37929730,2910,2910,2910,2910,0
20240311,185200,37929730,2910,2910,2910,2910,0
20240311,185100,37929730,2910,2910,2910,2910,0
20240311,185000,37929730,2910,2910,2910,2910,0
20240311,184900,37929730,2910,2910,2910,2910,0
20240311,184800,37929730,2910,2910,2910,2910,0
20240311,184700,37929730,2910,2910,2910,2910,0
20240311,184600,37929730,2910,2910,2910,2910,0
20240311,184500,37929730,2910,2910,2910,2910,221
20240311,184400,37929730,2910,2910,2910,2910,0
20240311,184300,37929730,2910,2910,2910,2910,0
20240311,184200,37929730,2910,2910,2910,2910,0
20240311,184100,37929730,2910,2910,2910,2910,0
20240311,184000,37929730,2910,2910,2910,2910,0
20240311,183900,37929730,2910,2910,2910,2910,0
20240311,183800,37929730,2910,2910,2910,2910,0
20240311,183700,37929730,2910,2910,2910,2910,0
20240311,183600,37929730,2910,2910,2910,2910,0
20240311,183500,37929730,2910,2910,2910,2910,0
20240311,183400,37929730,2910,2910,2910,2910,0
20240311,183300,37929730,2910,2910,2910,2910,0
20240311,183200,37929730,2910,2910,2910,2910,0
20240311,183100,37929730,2910,2910,2910,2910,0
20240311,183000,37929730,2910,2910,2910,2910,0
20240311,182900,37929730,2910,2910,2910,2910,0
20240311,182800,37929730,2910,2910,2910,2910,0
20240311,182700,37929730,2910,2910,2910,2910,0
20240311,182600,37929730,2910,2910,2910,2910,0
20240311,182500,37929730,2910,2910,2910,2910,0
20240311,182400,37929730,2910,2910,2910,2910,0
20240311,182300,37929730,2910,2910,2910,2910,0
20240311,182200,37929730,2910,2910,2910,2910,0
20240311,182100,37929730,2910,2910,2910,2910,0
20240311,182000,37929730,2910,2910,2910,2910,0
20240311,181900,37929730,2910,2910,2910,2910,0
20240311,181800,37929730,2910,2910,2910,2910,0
20240311,181700,37929730,2910,2910,2910,2910,0
20240311,181600,37929730,2910,2910,2910,2910,0
20240311,181500,37929730,2910,2910,2910,2910,221
20240311,181400,37929730,2910,2910,2910,2910,0
20240311,181300,37929730,2910,2910,2910,2910,0
20240311,181200,37929730,2910,2910,2910,2910,0
20240311,181100,37929730,2910,2910,2910,2910,0
20240311,181000,37929730,2910,2910,2910,2910,0
20240311,180900,37929730,2910,2910,2910,2910,0
20240311,180800,37929730,2910,2910,2910,2910,0
20240311,180700,37929730,2910,2910,2910,2910,0
20240311,180600,37929730,2910,2910,2910,2910,0
20240311,180500,37929730,2910,2910,2910,2910,0
20240311,180400,37929730,2910,2910,2910,2910,0
20240311,180300,37929730,2910,2910,2910,2910,0
20240311,180200,37929730,2910,2910,2910,2910,0
20240311,180100,37929730,2910,2910,2910,2910,0
20240311,180000,37929730,2910,2910,2910,2910,0
20240311,175900,37929730,2910,2910,2910,2910,0
20240311,175800,37929730,2910,2910,2910,2910,0
20240311,175700,37929730,2910,2910,2910,2910,0
20240311,175600,37929730,2910,2910,2910,2910,0
20240311,175500,37929730,2910,2910,2910,2910,0
20240311,175400,37929730,2910,2910,2910,2910,0
20240311,175300,37929730,2910,2910,2910,2910,0
20240311,175200,37929730,2910,2910,2910,2910,0
20240311,175100,37929730,2910,2910,2910,2910,0
20240311,175000,37929730,2910,2910,2910,2910,0
20240311,174900,37929730,2910,2910,2910,2910,0
20240311,174800,37929730,2910,2910,2910,2910,0
20240311,174700,37929730,2910,2910,2910,2910,0
20240311,174600,37929730,2910,2910,2910,2910,0
20240311,174500,37929730,2910,2910,2910,2910,221
20240311,174400,37929730,2910,2910,2910,2910,0
20240311,174300,37929730,2910,2910,2910,2910,0
20240311,174200,37929730,2910,2910,2910,2910,0
20240311,174100,37929730,2910,2910,2910,2910,0
20240311,174000,37929730,2910,2910,2910,2910,0
20240311,173900,37929730,2910,2910,2910,2910,0
20240311,173800,37929730,2910,2910,2910,2910,0
20240311,173700,37929730,2910,2910,2910,2910,0
20240311,173600,37929730,2910,2910,2910,2910,0
20240311,173500,37929730,2910,2910,2910,2910,0
20240311,173400,37929730,2910,2910,2910,2910,0
20240311,173300,37929730,2910,2910,2910,2910,0
20240311,173200,37929730,2910,2910,2910,2910,0
20240311,173100,37929730,2910,2910,2910,2910,0
20240311,173000,37929730,2910,2910,2910,2910,0
20240311,172900,37929730,2910,2910,2910,2910,0
20240311,172800,37929730,2910,2910,2910,2910,0
20240311,172700,37929730,2910,2910,2910,2910,0
20240311,172600,37929730,2910,2910,2910,2910,0
20240311,172500,37929730,2910,2910,2910,2910,0
20240311,172400,37929730,2910,2910,2910,2910,0
20240311,172300,37929730,2910,2910,2910,2910,0
20240311,172200,37929730,2910,2910,2910,2910,0
20240311,172100,37929730,2910,2910,2910,2910,0
20240311,172000,37929730,2910,2910,2910,2910,0
20240311,171900,37929730,2910,2910,2910,2910,0
20240311,171800,37929730,2910,2910,2910,2910,0
20240311,171700,37929730,2910,2910,2910,2910,0
20240311,171600,37929730,2910,2910,2910,2910,0
20240311,171500,37929730,2910,2910,2910,2910,221
20240311,171400,37929730,2910,2910,2910,2910,0
20240311,171300,37929730,2910,2910,2910,2910,0
20240311,171200,37929730,2910,2910,2910,2910,0
20240311,171100,37929730,2910,2910,2910,2910,0
20240311,171000,37929730,2910,2910,2910,2910,0
20240311,170900,37929730,2910,2910,2910,2910,0
20240311,170800,37929730,2910,2910,2910,2910,0
20240311,170700,37929730,2910,2910,2910,2910,0
20240311,170600,37929730,2910,2910,2910,2910,0
20240311,170500,37929730,2910,2910,2910,2910,0
20240311,170400,37929730,2910,2910,2910,2910,0
20240311,170300,37929730,2910,2910,2910,2910,0
20240311,170200,37929730,2910,2910,2910,2910,0
20240311,170100,37929730,2910,2910,2910,2910,0
20240311,170000,37929730,2910,2910,2910,2910,0
20240311,165900,37929730,2910,2910,2910,2910,0
20240311,165800,37929730,2910,2910,2910,2910,0
20240311,165700,37929730,2910,2910,2910,2910,0
20240311,165600,37929730,2910,2910,2910,2910,0
20240311,165500,37929730,2910,2910,2910,2910,0
20240311,165400,37929730,2910,2910,2910,2910,0
20240311,165300,37929730,2910,2910,2910,2910,0
20240311,165200,37929730,2910,2910,2910,2910,0
20240311,165100,37929730,2910,2910,2910,2910,0
20240311,165000,37929730,2910,2910,2910,2910,0
20240311,164900,37929730,2910,2910,2910,2910,0
20240311,164800,37929730,2910,2910,2910,2910,0
20240311,164700,37929730,2910,2910,2910,2910,0
20240311,164600,37929730,2910,2910,2910,2910,0
20240311,164500,37929730,2910,2910,2910,2910,221
20240311,164400,37929730,2910,2910,2910,2910,0
20240311,164300,37929730,2910,2910,2910,2910,0
20240311,164200,37929730,2910,2910,2910,2910,0
20240311,164100,37929730,2910,2910,2910,2910,0
20240311,164000,37929730,2910,2910,2910,2910,0
20240311,163900,37929730,2910,2910,2910,2910,0
20240311,163800,37929730,2910,2910,2910,2910,0
20240311,163700,37929730,2910,2910,2910,2910,0
20240311,163600,37929730,2910,2910,2910,2910,0
20240311,163500,37929730,2910,2910,2910,2910,0
20240311,163400,37929730,2910,2910,2910,2910,0
20240311,163300,37929730,2910,2910,2910,2910,0
20240311,163200,37929730,2910,2910,2910,2910,0
20240311,163100,37929730,2910,2910,2910,2910,0
20240311,163000,37929730,2910,2910,2910,2910,0
20240311,162900,37929730,2910,2910,2910,2910,0
20240311,162800,37929730,2910,2910,2910,2910,0
20240311,162700,37929730,2910,2910,2910,2910,0
20240311,162600,37929730,2910,2910,2910,2910,0
20240311,162500,37929730,2910,2910,2910,2910,0
20240311,162400,37929730,2910,2910,2910,2910,0
20240311,162300,37929730,2910,2910,2910,2910,0
20240311,162200,37929730,2910,2910,2910,2910,0
20240311,162100,37929730,2910,2910,2910,2910,0
20240311,162000,37929730,2910,2910,2910,2910,0
20240311,161900,37929730,2910,2910,2910,2910,0
20240311,161800,37929730,2910,2910,2910,2910,0
20240311,161700,37929730,2910,2910,2910,2910,0
20240311,161600,37929730,2910,2910,2910,2910,0
20240311,161500,37929730,2910,2910,2910,2910,221
20240311,161400,37929730,2910,2910,2910,2910,0
20240311,161300,37929730,2910,2910,2910,2910,0
20240311,161200,37929730,2910,2910,2910,2910,0
20240311,161100,37929730,2910,2910,2910,2910,0
20240311,161000,37929730,2910,2910,2910,2910,0
20240311,160900,37929730,2910,2910,2910,2910,0
20240311,160800,37929730,2910,2910,2910,2910,0
20240311,160700,37929730,2910,2910,2910,2910,0
20240311,160600,37929730,2910,2910,2910,2910,0
20240311,160500,37929730,2910,2910,2910,2910,0
20240311,160400,37929730,2910,2910,2910,2910,0
20240311,160300,37929730,2910,2910,2910,2910,0
20240311,160200,37929730,2910,2910,2910,2910,0
20240311,160100,37929730,2910,2910,2910,2910,0
20240311,160000,37929730,2910,2910,2910,2910,0
20240311,155900,37929730,2910,2910,2910,2910,0
20240311,155800,37929730,2910,2910,2910,2910,0
20240311,155700,37929730,2910,2910,2910,2910,0
20240311,155600,37929730,2910,2910,2910,2910,0
20240311,155500,37929730,2910,2910,2910,2910,0
20240311,155400,37929730,2910,2910,2910,2910,0
20240311,155300,37929730,2910,2910,2910,2910,0
20240311,155200,37929730,2910,2910,2910,2910,0
20240311,155100,37929730,2910,2910,2910,2910,0
20240311,155000,37929730,2910,2910,2910,2910,0
20240311,154900,37929730,2910,2910,2910,2910,0
20240311,154800,37929730,2910,2910,2910,2910,0
20240311,154700,37929730,2910,2910,2910,2910,0
20240311,154600,37929730,2910,2910,2910,2910,0
20240311,154500,37929730,2910,2910,2910,2910,221
20240311,154400,37929730,2910,2910,2910,2910,0
20240311,154300,37929730,2910,2910,2910,2910,0
20240311,154200,37929730,2910,2910,2910,2910,0
20240311,154100,37929730,2910,2910,2910,2910,0
20240311,154000,37929730,2910,2910,2910,2910,0
20240311,153900,37929730,2910,2910,2910,2910,0
20240311,153800,37929730,2910,2910,2910,2910,0
20240311,153700,37929730,2910,2910,2910,2910,0
20240311,153600,37929730,2910,2910,2910,2910,0
20240311,153500,37929730,2910,2910,2910,2910,0
20240311,153400,37929730,2910,2910,2910,2910,0
20240311,153300,37929730,2910,2910,2910,2910,0
20240311,153200,37929730,2910,2910,2910,2910,0
20240311,153100,37929730,2910,2910,2910,2910,0
20240311,153000,37929730,2910,2910,2910,2910,221
20240311,152900,37286620,2910,2910,2910,2910,0
20240311,152800,37286620,2910,2910,2910,2910,0
20240311,152700,37286620,2910,2910,2910,2910,0
20240311,152600,37286620,2910,2910,2910,2910,0
20240311,152500,37286620,2910,2910,2910,2910,0
20240311,152400,37286620,2910,2910,2910,2910,0
20240311,152300,37286620,2910,2910,2910,2910,0
20240311,152200,37286620,2910,2910,2910,2910,0
20240311,152100,37286620,2910,2910,2910,2910,0
20240311,152000,37286620,2910,2910,2910,2910,0
20240311,151900,37286620,2910,2910,2910,2910,0
20240311,151800,37286620,2910,2910,2910,2910,0
20240311,151700,37286620,2910,2910,2910,2910,0
20240311,151600,37286620,2910,2910,2910,2910,0
20240311,151500,37286620,2910,2910,2910,2910,0
20240311,151400,37286620,2910,2910,2910,2910,538
20240311,151300,35721040,2910,2910,2910,2910,50
20240311,151200,35575540,2925,2925,2925,2925,0
20240311,151100,35575540,2925,2925,2925,2925,0
20240311,151000,35575540,2925,2925,2925,2925,11
20240311,150900,35543365,2925,2925,2925,2925,50
20240311,150800,35397115,2910,2910,2910,2910,1422
20240311,150700,31259095,2900,2910,2910,2900,12
20240311,150600,31224185,2900,2910,2910,2900,7
20240311,150500,31203825,2910,2910,2910,2910,75
20240311,150400,30985575,2910,2910,2910,2910,47
20240311,150300,30848805,2910,2910,2910,2910,0
20240311,150200,30848805,2910,2910,2910,2910,0
20240311,150100,30848805,2910,2910,2910,2910,6
20240311,150000,30831345,2900,2900,2900,2900,0
20240311,145900,30831345,2900,2900,2900,2900,0
20240311,145800,30831345,2900,2905,2905,2900,1400
20240311,145700,26768510,2910,2910,2910,2910,0
20240311,145600,26768510,2910,2910,2910,2910,20
20240311,145500,26710310,2910,2920,2920,2910,1017
20240311,145400,23748885,2920,2925,2925,2920,198
20240311,145300,23169770,2925,2925,2925,2925,0
20240311,145200,23169770,2925,2925,2925,2925,0
20240311,145100,23169770,2925,2925,2925,2925,0
20240311,145000,23169770,2925,2925,2925,2925,0
20240311,144900,23169770,2925,2925,2925,2925,0
20240311,144800,23169770,2925,2925,2925,2925,0
20240311,144700,23169770,2925,2925,2925,2925,0
20240311,144600,23169770,2925,2925,2925,2925,4
20240311,144500,23158070,2930,2930,2930,2930,0
20240311,144400,23158070,2930,2930,2930,2930,0
20240311,144300,23158070,2930,2930,2930,2930,0
20240311,144200,23158070,2930,2930,2930,2930,0
20240311,144100,23158070,2930,2930,2930,2930,0
20240311,144000,23158070,2930,2930,2930,2930,0
20240311,143900,23158070,2930,2930,2930,2930,0
20240311,143800,23158070,2930,2930,2930,2930,0
20240311,143700,23158070,2930,2930,2930,2930,0
20240311,143600,23158070,2930,2930,2930,2930,0
20240311,143500,23158070,2930,2930,2930,2930,1
20240311,143400,23155140,2925,2925,2925,2925,0
20240311,143300,23155140,2925,2925,2925,2925,0
20240311,143200,23155140,2925,2925,2925,2925,0
20240311,143100,23155140,2925,2925,2925,2925,0
20240311,143000,23155140,2925,2925,2925,2925,0
20240311,142900,23155140,2925,2925,2925,2925,24
20240311,142800,23084940,2925,2925,2925,2925,3
20240311,142700,23076165,2925,2930,2930,2925,104
20240311,142600,22771465,2930,2930,2930,2930,0
20240311,142500,22771465,2930,2930,2930,2930,27
20240311,142400,22692355,2925,2925,2925,2925,0
20240311,142300,22692355,2925,2925,2925,2925,0
20240311,142200,22692355,2925,2925,2925,2925,0
20240311,142100,22692355,2925,2925,2925,2925,0
20240311,142000,22692355,2925,2925,2925,2925,0
20240311,141900,22692355,2925,2925,2925,2925,1
20240311,141800,22689430,2925,2925,2925,2925,1
20240311,141700,22686505,2925,2925,2925,2925,51
20240311,141600,22537330,2930,2930,2930,2930,0
20240311,141500,22537330,2930,2930,2930,2930,0
20240311,141400,22537330,2930,2930,2930,2930,0
20240311,141300,22537330,2930,2930,2930,2930,0
20240311,141200,22537330,2930,2930,2930,2930,0
20240311,141100,22537330,2930,2930,2930,2930,0
20240311,141000,22537330,2930,2930,2930,2930,0
20240311,140900,22537330,2930,2930,2930,2930,0
20240311,140800,22537330,2930,2930,2930,2930,0
20240311,140700,22537330,2930,2930,2930,2930,0
20240311,140600,22537330,2930,2930,2930,2930,0
20240311,140500,22537330,2930,2930,2930,2930,0
20240311,140400,22537330,2930,2930,2930,2930,0
20240311,140300,22537330,2930,2930,2930,2930,0
20240311,140200,22537330,2930,2930,2930,2930,0
20240311,140100,22537330,2930,2930,2930,2930,0
20240311,140000,22537330,2930,2930,2930,2930,0
20240311,135900,22537330,2930,2930,2930,2930,0
20240311,135800,22537330,2930,2930,2930,2930,0
20240311,135700,22537330,2930,2930,2930,2930,0
20240311,135600,22537330,2930,2930,2930,2930,0
20240311,135500,22537330,2930,2930,2930,2930,0
20240311,135400,22537330,2930,2930,2930,2930,2
20240311,135300,22531470,2925,2925,2925,2925,0
20240311,135200,22531470,2925,2925,2925,2925,0
20240311,135100,22531470,2925,2925,2925,2925,0
20240311,135000,22531470,2925,2925,2925,2925,0
20240311,134900,22531470,2925,2925,2925,2925,0
20240311,134800,22531470,2925,2930,2930,2925,347
20240311,134700,21516485,2925,2925,2925,2925,0
20240311,134600,21516485,2925,2925,2925,2925,0
20240311,134500,21516485,2925,2925,2925,2925,0
20240311,134400,21516485,2925,2925,2925,2925,0
20240311,134300,21516485,2925,2925,2925,2925,0
20240311,134200,21516485,2925,2925,2925,2925,12
20240311,134100,21481385,2925,2925,2925,2925,13
20240311,134000,21443360,2930,2930,2930,2930,511
20240311,133900,19946130,2930,2930,2930,2930,0
20240311,133800,19946130,2930,2930,2930,2930,0
20240311,133700,19946130,2930,2930,2930,2930,0
20240311,133600,19946130,2930,2930,2930,2930,2
20240311,133500,19940270,2930,2930,2930,2930,0
20240311,133400,19940270,2930,2930,2930,2930,0
20240311,133300,19940270,2930,2930,2930,2930,0
20240311,133200,19940270,2930,2930,2930,2930,0
20240311,133100,19940270,2930,2920,2930,2920,131
20240311,133000,19556765,2925,2925,2925,2925,2
20240311,132900,19550915,2920,2920,2920,2920,27
20240311,132800,19472075,2925,2925,2925,2925,0
20240311,132700,19472075,2925,2925,2925,2925,0
20240311,132600,19472075,2925,2925,2925,2925,0
20240311,132500,19472075,2925,2925,2925,2925,0
20240311,132400,19472075,2925,2925,2925,2925,2
20240311,132300,19466225,2925,2925,2925,2925,0
20240311,132200,19466225,2925,2925,2925,2925,0
20240311,132100,19466225,2925,2925,2925,2925,0
20240311,132000,19466225,2925,2925,2925,2925,0
20240311,131900,19466225,2925,2920,2925,2920,115
20240311,131800,19129975,2920,2920,2920,2920,2
20240311,131700,19124135,2920,2920,2920,2920,0
20240311,131600,19124135,2920,2920,2920,2920,0
20240311,131500,19124135,2920,2920,2920,2920,0
20240311,131400,19124135,2920,2920,2920,2920,0
20240311,131300,19124135,2920,2920,2920,2920,0
20240311,131200,19124135,2920,2920,2920,2920,2
20240311,131100,19118295,2920,2920,2920,2920,0
20240311,131000,19118295,2920,2920,2920,2920,0
20240311,130900,19118295,2920,2920,2920,2920,0
20240311,130800,19118295,2920,2920,2920,2920,0
20240311,130700,19118295,2920,2920,2920,2920,0
20240311,130600,19118295,2920,2920,2920,2920,2
20240311,130500,19112455,2920,2920,2920,2920,0
20240311,130400,19112455,2920,2920,2920,2920,0
20240311,130300,19112455,2920,2915,2920,2915,2
20240311,130200,19106620,2920,2920,2920,2920,0
20240311,130100,19106620,2920,2920,2920,2920,0
20240311,130000,19106620,2920,2920,2920,2920,1
20240311,125900,19103700,2920,2920,2920,2920,0
20240311,125800,19103700,2920,2920,2920,2920,3
20240311,125700,19094940,2925,2925,2925,2925,0
20240311,125600,19094940,2925,2925,2925,2925,0
20240311,125500,19094940,2925,2925,2925,2925,0
20240311,125400,19094940,2925,2925,2925,2925,1
20240311,125300,19092015,2925,2925,2925,2925,0
20240311,125200,19092015,2925,2925,2925,2925,1
20240311,125100,19089090,2925,2925,2925,2925,2
20240311,125000,19083240,2925,2925,2925,2925,0
20240311,124900,19083240,2925,2925,2925,2925,0
20240311,124800,19083240,2925,2925,2925,2925,4
20240311,124700,19071540,2925,2925,2925,2925,0
20240311,124600,19071540,2925,2925,2925,2925,0
20240311,124500,19071540,2925,2925,2925,2925,0
20240311,124400,19071540,2925,2925,2925,2925,0
20240311,124300,19071540,2925,2925,2925,2925,3
20240311,124200,19062765,2925,2925,2925,2925,1
20240311,124100,19059840,2930,2930,2930,2930,0
20240311,124000,19059840,2930,2930,2930,2930,0
20240311,123900,19059840,2930,2930,2930,2930,0
20240311,123800,19059840,2930,2930,2930,2930,0
20240311,123700,19059840,2930,2930,2930,2930,1
20240311,123600,19056910,2930,2930,2930,2930,0
20240311,123500,19056910,2930,2930,2930,2930,1
20240311,123400,19053980,2910,2910,2910,2910,84
20240311,123300,18809540,2915,2915,2915,2915,16
20240311,123200,18762900,2920,2920,2920,2920,0
20240311,123100,18762900,2920,2920,2920,2920,4
20240311,123000,18751220,2915,2915,2915,2915,19
20240311,122900,18695835,2915,2915,2915,2915,0
20240311,122800,18695835,2915,2915,2915,2915,0
20240311,122700,18695835,2915,2915,2915,2915,0
20240311,122600,18695835,2915,2915,2915,2915,7
20240311,122500,18675430,2915,2915,2915,2915,5
20240311,122400,18660855,2910,2915,2915,2910,10
20240311,122300,18631750,2915,2915,2915,2915,4
20240311,122200,18620090,2915,2915,2915,2915,0
20240311,122100,18620090,2915,2915,2915,2915,0
20240311,122000,18620090,2915,2915,2915,2915,0
20240311,121900,18620090,2915,2915,2915,2915,0
20240311,121800,18620090,2915,2915,2915,2915,9
20240311,121700,18593855,2915,2915,2915,2915,0
20240311,121600,18593855,2915,2915,2915,2915,0
20240311,121500,18593855,2915,2915,2915,2915,0
20240311,121400,18593855,2915,2915,2915,2915,0
20240311,121300,18593855,2915,2915,2915,2915,0
20240311,121200,18593855,2915,2915,2915,2915,1
20240311,121100,18590940,2915,2915,2915,2915,4
20240311,121000,18579280,2915,2915,2915,2915,0
20240311,120900,18579280,2915,2915,2915,2915,0
20240311,120800,18579280,2915,2915,2915,2915,4
20240311,120700,18567620,2915,2915,2915,2915,0
20240311,120600,18567620,2915,2915,2915,2915,1
20240311,120500,18564705,2915,2915,2915,2915,0
20240311,120400,18564705,2915,2915,2915,2915,0
20240311,120300,18564705,2915,2915,2915,2915,0
20240311,120200,18564705,2915,2915,2915,2915,12
20240311,120100,18529725,2920,2920,2920,2920,4
20240311,120000,18518045,2930,2930,2930,2930,1
20240311,115900,18515115,2915,2920,2920,2915,15
20240311,115800,18471370,2925,2925,2925,2925,9
20240311,115700,18445045,2935,2935,2935,2935,0
20240311,115600,18445045,2935,2935,2935,2935,0
20240311,115500,18445045,2935,2935,2935,2935,0
20240311,115400,18445045,2935,2935,2935,2935,1
20240311,115300,18442110,2935,2935,2935,2935,0
20240311,115200,18442110,2935,2935,2935,2935,1
20240311,115100,18439175,2920,2920,2920,2920,0
20240311,115000,18439175,2920,2920,2920,2920,0
20240311,114900,18439175,2920,2920,2920,2920,4
20240311,114800,18427495,2920,2935,2935,2920,122
20240311,114700,18071240,2920,2920,2920,2920,0
20240311,114600,18071240,2920,2920,2920,2920,79
20240311,114500,17840560,2920,2920,2920,2920,0
20240311,114400,17840560,2920,2920,2920,2920,0
20240311,114300,17840560,2920,2920,2920,2920,0
20240311,114200,17840560,2920,2920,2920,2920,1
20240311,114100,17837640,2920,2920,2920,2920,3
20240311,114000,17828880,2920,2920,2920,2920,0
20240311,113900,17828880,2920,2920,2920,2920,0
20240311,113800,17828880,2920,2920,2920,2920,0
20240311,113700,17828880,2920,2920,2920,2920,0
20240311,113600,17828880,2920,2920,2920,2920,4
20240311,113500,17817200,2920,2920,2920,2920,0
20240311,113400,17817200,2920,2920,2920,2920,0
20240311,113300,17817200,2920,2920,2920,2920,0
20240311,113200,17817200,2920,2920,2920,2920,0
20240311,113100,17817200,2920,2920,2920,2920,4
20240311,113000,17805520,2920,2920,2920,2920,5
20240311,112900,17790920,2920,2920,2920,2920,0
20240311,112800,17790920,2920,2920,2920,2920,0
20240311,112700,17790920,2920,2920,2920,2920,0
20240311,112600,17790920,2920,2920,2920,2920,4
20240311,112500,17779240,2920,2920,2920,2920,4
20240311,112400,17767560,2920,2920,2920,2920,1
20240311,112300,17764640,2920,2920,2920,2920,0
20240311,112200,17764640,2920,2920,2920,2920,0
20240311,112100,17764640,2920,2920,2920,2920,0
20240311,112000,17764640,2920,2920,2920,2920,0
20240311,111900,17764640,2920,2920,2920,2920,0
20240311,111800,17764640,2920,2920,2920,2920,1
20240311,111700,17761720,2920,2920,2920,2920,0
20240311,111600,17761720,2920,2920,2920,2920,4
20240311,111500,17750040,2920,2920,2920,2920,0
20240311,111400,17750040,2920,2920,2920,2920,0
20240311,111300,17750040,2920,2920,2920,2920,2
20240311,111200,17744200,2920,2920,2920,2920,1
20240311,111100,17741280,2920,2920,2920,2920,4
20240311,111000,17729600,2920,2920,2920,2920,0
20240311,110900,17729600,2920,2920,2920,2920,0
20240311,110800,17729600,2920,2920,2920,2920,0
20240311,110700,17729600,2920,2920,2920,2920,0
20240311,110600,17729600,2920,2920,2920,2920,1
20240311,110500,17726680,2920,2920,2920,2920,351
20240311,110400,16701760,2920,2920,2920,2920,0
20240311,110300,16701760,2920,2920,2920,2920,0
20240311,110200,16701760,2920,2920,2920,2920,0
20240311,110100,16701760,2920,2920,2920,2920,0
20240311,110000,16701760,2920,2920,2920,2920,1
20240311,105900,16698840,2920,2920,2920,2920,0
20240311,105800,16698840,2920,2920,2920,2920,0
20240311,105700,16698840,2920,2920,2920,2920,0
20240311,105600,16698840,2920,2920,2920,2920,0
20240311,105500,16698840,2920,2920,2920,2920,1
20240311,105400,16695920,2920,2920,2920,2920,1
20240311,105300,16693000,2915,2915,2915,2915,482
20240311,105200,15287970,2920,2920,2920,2920,6
20240311,105100,15270450,2925,2925,2925,2925,94
20240311,105000,14995500,2925,2925,2925,2925,0
20240311,104900,14995500,2925,2925,2925,2925,0
20240311,104800,14995500,2925,2925,2925,2925,17
20240311,104700,14945775,2930,2930,2930,2930,0
20240311,104600,14945775,2930,2930,2930,2930,3
20240311,104500,14936985,2930,2930,2930,2930,10
20240311,104400,14907685,2930,2930,2930,2930,0
20240311,104300,14907685,2930,2930,2930,2930,0
20240311,104200,14907685,2930,2930,2930,2930,0
20240311,104100,14907685,2930,2930,2930,2930,3
20240311,104000,14898895,2930,2930,2930,2930,0
20240311,103900,14898895,2930,2930,2930,2930,10
20240311,103800,14869595,2935,2935,2935,2935,3
20240311,103700,14860790,2940,2940,2940,2940,0
20240311,103600,14860790,2940,2940,2940,2940,0
20240311,103500,14860790,2940,2940,2940,2940,0
20240311,103400,14860790,2940,2940,2940,2940,0
20240311,103300,14860790,2940,2940,2940,2940,0
20240311,103200,14860790,2940,2940,2940,2940,1
20240311,103100,14857850,2935,2935,2935,2935,4
20240311,103000,14846110,2935,2935,2935,2935,0
20240311,102900,14846110,2935,2935,2935,2935,0
20240311,102800,14846110,2935,2935,2935,2935,4
20240311,102700,14834370,2930,2930,2930,2930,0
20240311,102600,14834370,2930,2930,2930,2930,0
20240311,102500,14834370,2930,2930,2930,2930,0
20240311,102400,14834370,2930,2930,2930,2930,0
20240311,102300,14834370,2930,2930,2930,2930,0
20240311,102200,14834370,2930,2930,2930,2930,1
20240311,102100,14831440,2935,2935,2935,2935,4
20240311,102000,14819700,2940,2940,2940,2940,0
20240311,101900,14819700,2940,2940,2940,2940,0
20240311,101800,14819700,2940,2940,2940,2940,0
20240311,101700,14819700,2940,2935,2940,2935,10
20240311,101600,14790320,2935,2935,2935,2935,0
20240311,101500,14790320,2935,2935,2935,2935,10
20240311,101400,14760970,2935,2935,2935,2935,10
20240311,101300,14731620,2935,2940,2940,2935,31
20240311,101200,14640515,2940,2940,2940,2940,0
20240311,101100,14640515,2940,2940,2940,2940,0
20240311,101000,14640515,2940,2940,2940,2940,7
20240311,100900,14619935,2940,2940,2940,2940,0
20240311,100800,14619935,2940,2940,2940,2940,0
20240311,100700,14619935,2940,2940,2940,2940,2
20240311,100600,14614055,2940,2940,2940,2940,4
20240311,100500,14602295,2945,2945,2945,2945,0
20240311,100400,14602295,2945,2945,2945,2945,1
20240311,100300,14599350,2945,2945,2945,2945,0
20240311,100200,14599350,2945,2945,2945,2945,0
20240311,100100,14599350,2945,2945,2945,2945,0
20240311,100000,14599350,2945,2945,2945,2945,0
20240311,095900,14599350,2945,2930,2945,2930,133
20240311,095800,14209645,2945,2945,2945,2945,0
20240311,095700,14209645,2945,2945,2945,2945,0
20240311,095600,14209645,2945,2945,2945,2945,0
20240311,095500,14209645,2945,2945,2945,2945,0
20240311,095400,14209645,2945,2945,2945,2945,0
20240311,095300,14209645,2945,2945,2945,2945,0
20240311,095200,14209645,2945,2945,2945,2945,0
20240311,095100,14209645,2945,2945,2945,2945,0
20240311,095000,14209645,2945,2945,2945,2945,0
20240311,094900,14209645,2945,2945,2945,2945,0
20240311,094800,14209645,2945,2945,2945,2945,0
20240311,094700,14209645,2945,2945,2945,2945,0
20240311,094600,14209645,2945,2945,2945,2945,0
20240311,094500,14209645,2945,2945,2945,2945,10
20240311,094400,14180195,2945,2945,2945,2945,0
20240311,094300,14180195,2945,2940,2945,2940,302
20240311,094200,13292305,2920,2920,2920,2920,3
20240311,094100,13283545,2920,2925,2925,2920,38
20240311,094000,13172565,2940,2920,2940,2920,14
20240311,093900,13131665,2940,2920,2940,2920,33
20240311,093800,13035265,2940,2940,2940,2940,0
20240311,093700,13035265,2940,2940,2940,2940,0
20240311,093600,13035265,2940,2940,2940,2940,0
20240311,093500,13035265,2940,2940,2940,2940,0
20240311,093400,13035265,2940,2940,2940,2940,0
20240311,093300,13035265,2940,2915,2940,2915,12
20240311,093200,13000155,2935,2925,2935,2915,6
20240311,093100,12982620,2925,2925,2925,2925,8
20240311,093000,12959220,2945,2945,2945,2945,0
20240311,092900,12959220,2945,2945,2945,2945,0
20240311,092800,12959220,2945,2945,2945,2945,0
20240311,092700,12959220,2945,2945,2945,2945,1
20240311,092600,12956275,2920,2920,2920,2920,0
20240311,092500,12956275,2920,2925,2925,2920,25
20240311,092400,12883255,2920,2920,2920,2920,32
20240311,092300,12789815,2925,2925,2925,2925,100
20240311,092200,12497315,2945,2945,2945,2945,0
20240311,092100,12497315,2945,2945,2945,2945,0
20240311,092000,12497315,2945,2945,2945,2945,0
20240311,091900,12497315,2945,2945,2945,2945,5
20240311,091800,12482590,2945,2945,2945,2945,1
20240311,091700,12479645,2945,2945,2945,2945,5
20240311,091600,12464920,2915,2915,2915,2915,1
20240311,091500,12462005,2945,2915,2945,2915,26
20240311,091400,12386065,2920,2920,2920,2920,282
20240311,091300,11562625,2920,2925,2925,2920,69
20240311,091200,11360825,2955,2955,2955,2955,0
20240311,091100,11360825,2955,2930,2955,2930,51
20240311,091000,11211370,2930,2955,2955,2930,66
20240311,090900,11016690,2960,2935,2960,2935,907
20240311,090800,8344785,2935,2935,2935,2935,53
20240311,090700,8189230,2935,2935,2935,2935,5
20240311,090600,8174555,2925,2925,2925,2925,10
20240311,090500,8145305,2925,2920,2925,2920,610
20240311,090400,6361605,2905,2920,2920,2905,712
20240311,090300,4285790,2920,2920,2920,2920,50
20240311,090200,4139790,2920,2920,2920,2920,0
20240311,090100,4139790,2920,2920,2920,2920,11
20240311,090000,4107670,2905,2905,2905,2905,1414