KissMeData/331920/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,211000,67097645,4025,4025,4025,4025,375
20240307,210900,67097645,4025,4025,4025,4025,0
20240307,210800,67097645,4025,4025,4025,4025,0
20240307,210700,67097645,4025,4025,4025,4025,0
20240307,210600,67097645,4025,4025,4025,4025,0
20240307,210500,67097645,4025,4025,4025,4025,0
20240307,210400,67097645,4025,4025,4025,4025,0
20240307,210300,67097645,4025,4025,4025,4025,0
20240307,210200,67097645,4025,4025,4025,4025,0
20240307,210100,67097645,4025,4025,4025,4025,0
20240307,210000,67097645,4025,4025,4025,4025,0
20240307,205900,67097645,4025,4025,4025,4025,0
20240307,205800,67097645,4025,4025,4025,4025,0
20240307,205700,67097645,4025,4025,4025,4025,0
20240307,205600,67097645,4025,4025,4025,4025,0
20240307,205500,67097645,4025,4025,4025,4025,0
20240307,205400,67097645,4025,4025,4025,4025,0
20240307,205300,67097645,4025,4025,4025,4025,0
20240307,205200,67097645,4025,4025,4025,4025,0
20240307,205100,67097645,4025,4025,4025,4025,0
20240307,205000,67097645,4025,4025,4025,4025,0
20240307,204900,67097645,4025,4025,4025,4025,0
20240307,204800,67097645,4025,4025,4025,4025,0
20240307,204700,67097645,4025,4025,4025,4025,0
20240307,204600,67097645,4025,4025,4025,4025,0
20240307,204500,67097645,4025,4025,4025,4025,0
20240307,204400,67097645,4025,4025,4025,4025,0
20240307,204300,67097645,4025,4025,4025,4025,0
20240307,204200,67097645,4025,4025,4025,4025,0
20240307,204100,67097645,4025,4025,4025,4025,0
20240307,204000,67097645,4025,4025,4025,4025,375
20240307,203900,67097645,4025,4025,4025,4025,0
20240307,203800,67097645,4025,4025,4025,4025,0
20240307,203700,67097645,4025,4025,4025,4025,0
20240307,203600,67097645,4025,4025,4025,4025,0
20240307,203500,67097645,4025,4025,4025,4025,0
20240307,203400,67097645,4025,4025,4025,4025,0
20240307,203300,67097645,4025,4025,4025,4025,0
20240307,203200,67097645,4025,4025,4025,4025,0
20240307,203100,67097645,4025,4025,4025,4025,0
20240307,203000,67097645,4025,4025,4025,4025,0
20240307,202900,67097645,4025,4025,4025,4025,0
20240307,202800,67097645,4025,4025,4025,4025,0
20240307,202700,67097645,4025,4025,4025,4025,0
20240307,202600,67097645,4025,4025,4025,4025,0
20240307,202500,67097645,4025,4025,4025,4025,0
20240307,202400,67097645,4025,4025,4025,4025,0
20240307,202300,67097645,4025,4025,4025,4025,0
20240307,202200,67097645,4025,4025,4025,4025,0
20240307,202100,67097645,4025,4025,4025,4025,0
20240307,202000,67097645,4025,4025,4025,4025,0
20240307,201900,67097645,4025,4025,4025,4025,0
20240307,201800,67097645,4025,4025,4025,4025,0
20240307,201700,67097645,4025,4025,4025,4025,0
20240307,201600,67097645,4025,4025,4025,4025,0
20240307,201500,67097645,4025,4025,4025,4025,0
20240307,201400,67097645,4025,4025,4025,4025,0
20240307,201300,67097645,4025,4025,4025,4025,0
20240307,201200,67097645,4025,4025,4025,4025,0
20240307,201100,67097645,4025,4025,4025,4025,0
20240307,201000,67097645,4025,4025,4025,4025,375
20240307,200900,67097645,4025,4025,4025,4025,0
20240307,200800,67097645,4025,4025,4025,4025,0
20240307,200700,67097645,4025,4025,4025,4025,0
20240307,200600,67097645,4025,4025,4025,4025,0
20240307,200500,67097645,4025,4025,4025,4025,0
20240307,200400,67097645,4025,4025,4025,4025,0
20240307,200300,67097645,4025,4025,4025,4025,0
20240307,200200,67097645,4025,4025,4025,4025,0
20240307,200100,67097645,4025,4025,4025,4025,0
20240307,200000,67097645,4025,4025,4025,4025,0
20240307,195900,67097645,4025,4025,4025,4025,0
20240307,195800,67097645,4025,4025,4025,4025,0
20240307,195700,67097645,4025,4025,4025,4025,0
20240307,195600,67097645,4025,4025,4025,4025,0
20240307,195500,67097645,4025,4025,4025,4025,0
20240307,195400,67097645,4025,4025,4025,4025,0
20240307,195300,67097645,4025,4025,4025,4025,0
20240307,195200,67097645,4025,4025,4025,4025,0
20240307,195100,67097645,4025,4025,4025,4025,0
20240307,195000,67097645,4025,4025,4025,4025,0
20240307,194900,67097645,4025,4025,4025,4025,0
20240307,194800,67097645,4025,4025,4025,4025,0
20240307,194700,67097645,4025,4025,4025,4025,0
20240307,194600,67097645,4025,4025,4025,4025,0
20240307,194500,67097645,4025,4025,4025,4025,0
20240307,194400,67097645,4025,4025,4025,4025,0
20240307,194300,67097645,4025,4025,4025,4025,0
20240307,194200,67097645,4025,4025,4025,4025,0
20240307,194100,67097645,4025,4025,4025,4025,0
20240307,194000,67097645,4025,4025,4025,4025,375
20240307,193900,67097645,4025,4025,4025,4025,0
20240307,193800,67097645,4025,4025,4025,4025,0
20240307,193700,67097645,4025,4025,4025,4025,0
20240307,193600,67097645,4025,4025,4025,4025,0
20240307,193500,67097645,4025,4025,4025,4025,0
20240307,193400,67097645,4025,4025,4025,4025,0
20240307,193300,67097645,4025,4025,4025,4025,0
20240307,193200,67097645,4025,4025,4025,4025,0
20240307,193100,67097645,4025,4025,4025,4025,0
20240307,193000,67097645,4025,4025,4025,4025,0
20240307,192900,67097645,4025,4025,4025,4025,0
20240307,192800,67097645,4025,4025,4025,4025,0
20240307,192700,67097645,4025,4025,4025,4025,0
20240307,192600,67097645,4025,4025,4025,4025,0
20240307,192500,67097645,4025,4025,4025,4025,0
20240307,192400,67097645,4025,4025,4025,4025,0
20240307,192300,67097645,4025,4025,4025,4025,0
20240307,192200,67097645,4025,4025,4025,4025,0
20240307,192100,67097645,4025,4025,4025,4025,0
20240307,192000,67097645,4025,4025,4025,4025,0
20240307,191900,67097645,4025,4025,4025,4025,0
20240307,191800,67097645,4025,4025,4025,4025,0
20240307,191700,67097645,4025,4025,4025,4025,0
20240307,191600,67097645,4025,4025,4025,4025,0
20240307,191500,67097645,4025,4025,4025,4025,0
20240307,191400,67097645,4025,4025,4025,4025,0
20240307,191300,67097645,4025,4025,4025,4025,0
20240307,191200,67097645,4025,4025,4025,4025,0
20240307,191100,67097645,4025,4025,4025,4025,0
20240307,191000,67097645,4025,4025,4025,4025,375
20240307,190900,67097645,4025,4025,4025,4025,0
20240307,190800,67097645,4025,4025,4025,4025,0
20240307,190700,67097645,4025,4025,4025,4025,0
20240307,190600,67097645,4025,4025,4025,4025,0
20240307,190500,67097645,4025,4025,4025,4025,0
20240307,190400,67097645,4025,4025,4025,4025,0
20240307,190300,67097645,4025,4025,4025,4025,0
20240307,190200,67097645,4025,4025,4025,4025,0
20240307,190100,67097645,4025,4025,4025,4025,0
20240307,190000,67097645,4025,4025,4025,4025,0
20240307,185900,67097645,4025,4025,4025,4025,0
20240307,185800,67097645,4025,4025,4025,4025,0
20240307,185700,67097645,4025,4025,4025,4025,0
20240307,185600,67097645,4025,4025,4025,4025,0
20240307,185500,67097645,4025,4025,4025,4025,0
20240307,185400,67097645,4025,4025,4025,4025,0
20240307,185300,67097645,4025,4025,4025,4025,0
20240307,185200,67097645,4025,4025,4025,4025,0
20240307,185100,67097645,4025,4025,4025,4025,0
20240307,185000,67097645,4025,4025,4025,4025,0
20240307,184900,67097645,4025,4025,4025,4025,0
20240307,184800,67097645,4025,4025,4025,4025,0
20240307,184700,67097645,4025,4025,4025,4025,0
20240307,184600,67097645,4025,4025,4025,4025,0
20240307,184500,67097645,4025,4025,4025,4025,0
20240307,184400,67097645,4025,4025,4025,4025,0
20240307,184300,67097645,4025,4025,4025,4025,0
20240307,184200,67097645,4025,4025,4025,4025,0
20240307,184100,67097645,4025,4025,4025,4025,0
20240307,184000,67097645,4025,4025,4025,4025,375
20240307,183900,67097645,4025,4025,4025,4025,0
20240307,183800,67097645,4025,4025,4025,4025,0
20240307,183700,67097645,4025,4025,4025,4025,0
20240307,183600,67097645,4025,4025,4025,4025,0
20240307,183500,67097645,4025,4025,4025,4025,0
20240307,183400,67097645,4025,4025,4025,4025,0
20240307,183300,67097645,4025,4025,4025,4025,0
20240307,183200,67097645,4025,4025,4025,4025,0
20240307,183100,67097645,4025,4025,4025,4025,0
20240307,183000,67097645,4025,4025,4025,4025,0
20240307,182900,67097645,4025,4025,4025,4025,0
20240307,182800,67097645,4025,4025,4025,4025,0
20240307,182700,67097645,4025,4025,4025,4025,0
20240307,182600,67097645,4025,4025,4025,4025,0
20240307,182500,67097645,4025,4025,4025,4025,0
20240307,182400,67097645,4025,4025,4025,4025,0
20240307,182300,67097645,4025,4025,4025,4025,0
20240307,182200,67097645,4025,4025,4025,4025,0
20240307,182100,67097645,4025,4025,4025,4025,0
20240307,182000,67097645,4025,4025,4025,4025,0
20240307,181900,67097645,4025,4025,4025,4025,0
20240307,181800,67097645,4025,4025,4025,4025,0
20240307,181700,67097645,4025,4025,4025,4025,0
20240307,181600,67097645,4025,4025,4025,4025,0
20240307,181500,67097645,4025,4025,4025,4025,0
20240307,181400,67097645,4025,4025,4025,4025,0
20240307,181300,67097645,4025,4025,4025,4025,0
20240307,181200,67097645,4025,4025,4025,4025,0
20240307,181100,67097645,4025,4025,4025,4025,0
20240307,181000,67097645,4025,4025,4025,4025,375
20240307,180900,67097645,4025,4025,4025,4025,0
20240307,180800,67097645,4025,4025,4025,4025,0
20240307,180700,67097645,4025,4025,4025,4025,0
20240307,180600,67097645,4025,4025,4025,4025,0
20240307,180500,67097645,4025,4025,4025,4025,0
20240307,180400,67097645,4025,4025,4025,4025,0
20240307,180300,67097645,4025,4025,4025,4025,0
20240307,180200,67097645,4025,4025,4025,4025,0
20240307,180100,67097645,4025,4025,4025,4025,0
20240307,180000,67097645,4025,4025,4025,4025,0
20240307,175900,67097645,4025,4025,4025,4025,0
20240307,175800,67097645,4025,4025,4025,4025,0
20240307,175700,67097645,4025,4025,4025,4025,0
20240307,175600,67097645,4025,4025,4025,4025,0
20240307,175500,67097645,4025,4025,4025,4025,0
20240307,175400,67097645,4025,4025,4025,4025,0
20240307,175300,67097645,4025,4025,4025,4025,0
20240307,175200,67097645,4025,4025,4025,4025,0
20240307,175100,67097645,4025,4025,4025,4025,0
20240307,175000,67097645,4025,4025,4025,4025,0
20240307,174900,67097645,4025,4025,4025,4025,0
20240307,174800,67097645,4025,4025,4025,4025,0
20240307,174700,67097645,4025,4025,4025,4025,0
20240307,174600,67097645,4025,4025,4025,4025,0
20240307,174500,67097645,4025,4025,4025,4025,0
20240307,174400,67097645,4025,4025,4025,4025,0
20240307,174300,67097645,4025,4025,4025,4025,0
20240307,174200,67097645,4025,4025,4025,4025,0
20240307,174100,67097645,4025,4025,4025,4025,0
20240307,174000,67097645,4025,4025,4025,4025,375
20240307,173900,67097645,4025,4025,4025,4025,0
20240307,173800,67097645,4025,4025,4025,4025,0
20240307,173700,67097645,4025,4025,4025,4025,0
20240307,173600,67097645,4025,4025,4025,4025,0
20240307,173500,67097645,4025,4025,4025,4025,0
20240307,173400,67097645,4025,4025,4025,4025,0
20240307,173300,67097645,4025,4025,4025,4025,0
20240307,173200,67097645,4025,4025,4025,4025,0
20240307,173100,67097645,4025,4025,4025,4025,0
20240307,173000,67097645,4025,4025,4025,4025,0
20240307,172900,67097645,4025,4025,4025,4025,0
20240307,172800,67097645,4025,4025,4025,4025,0
20240307,172700,67097645,4025,4025,4025,4025,0
20240307,172600,67097645,4025,4025,4025,4025,0
20240307,172500,67097645,4025,4025,4025,4025,0
20240307,172400,67097645,4025,4025,4025,4025,0
20240307,172300,67097645,4025,4025,4025,4025,0
20240307,172200,67097645,4025,4025,4025,4025,0
20240307,172100,67097645,4025,4025,4025,4025,0
20240307,172000,67097645,4025,4025,4025,4025,0
20240307,171900,67097645,4025,4025,4025,4025,0
20240307,171800,67097645,4025,4025,4025,4025,0
20240307,171700,67097645,4025,4025,4025,4025,0
20240307,171600,67097645,4025,4025,4025,4025,0
20240307,171500,67097645,4025,4025,4025,4025,0
20240307,171400,67097645,4025,4025,4025,4025,0
20240307,171300,67097645,4025,4025,4025,4025,0
20240307,171200,67097645,4025,4025,4025,4025,0
20240307,171100,67097645,4025,4025,4025,4025,0
20240307,171000,67097645,4025,4025,4025,4025,375
20240307,170900,67097645,4025,4025,4025,4025,0
20240307,170800,67097645,4025,4025,4025,4025,0
20240307,170700,67097645,4025,4025,4025,4025,0
20240307,170600,67097645,4025,4025,4025,4025,0
20240307,170500,67097645,4025,4025,4025,4025,0
20240307,170400,67097645,4025,4025,4025,4025,0
20240307,170300,67097645,4025,4025,4025,4025,0
20240307,170200,67097645,4025,4025,4025,4025,0
20240307,170100,67097645,4025,4025,4025,4025,0
20240307,170000,67097645,4025,4025,4025,4025,0
20240307,165900,67097645,4025,4025,4025,4025,0
20240307,165800,67097645,4025,4025,4025,4025,0
20240307,165700,67097645,4025,4025,4025,4025,0
20240307,165600,67097645,4025,4025,4025,4025,0
20240307,165500,67097645,4025,4025,4025,4025,0
20240307,165400,67097645,4025,4025,4025,4025,0
20240307,165300,67097645,4025,4025,4025,4025,0
20240307,165200,67097645,4025,4025,4025,4025,0
20240307,165100,67097645,4025,4025,4025,4025,0
20240307,165000,67097645,4025,4025,4025,4025,0
20240307,164900,67097645,4025,4025,4025,4025,0
20240307,164800,67097645,4025,4025,4025,4025,0
20240307,164700,67097645,4025,4025,4025,4025,0
20240307,164600,67097645,4025,4025,4025,4025,0
20240307,164500,67097645,4025,4025,4025,4025,0
20240307,164400,67097645,4025,4025,4025,4025,0
20240307,164300,67097645,4025,4025,4025,4025,0
20240307,164200,67097645,4025,4025,4025,4025,0
20240307,164100,67097645,4025,4025,4025,4025,0
20240307,164000,67097645,4025,4025,4025,4025,375
20240307,163900,67097645,4025,4025,4025,4025,0
20240307,163800,67097645,4025,4025,4025,4025,0
20240307,163700,67097645,4025,4025,4025,4025,0
20240307,163600,67097645,4025,4025,4025,4025,0
20240307,163500,67097645,4025,4025,4025,4025,0
20240307,163400,67097645,4025,4025,4025,4025,0
20240307,163300,67097645,4025,4025,4025,4025,0
20240307,163200,67097645,4025,4025,4025,4025,0
20240307,163100,67097645,4025,4025,4025,4025,0
20240307,163000,67097645,4025,4025,4025,4025,0
20240307,162900,67097645,4025,4025,4025,4025,0
20240307,162800,67097645,4025,4025,4025,4025,0
20240307,162700,67097645,4025,4025,4025,4025,0
20240307,162600,67097645,4025,4025,4025,4025,0
20240307,162500,67097645,4025,4025,4025,4025,0
20240307,162400,67097645,4025,4025,4025,4025,0
20240307,162300,67097645,4025,4025,4025,4025,0
20240307,162200,67097645,4025,4025,4025,4025,0
20240307,162100,67097645,4025,4025,4025,4025,0
20240307,162000,67097645,4025,4025,4025,4025,0
20240307,161900,67097645,4025,4025,4025,4025,0
20240307,161800,67097645,4025,4025,4025,4025,0
20240307,161700,67097645,4025,4025,4025,4025,0
20240307,161600,67097645,4025,4025,4025,4025,0
20240307,161500,67097645,4025,4025,4025,4025,0
20240307,161400,67097645,4025,4025,4025,4025,0
20240307,161300,67097645,4025,4025,4025,4025,0
20240307,161200,67097645,4025,4025,4025,4025,0
20240307,161100,67097645,4025,4025,4025,4025,0
20240307,161000,67097645,4025,4025,4025,4025,375
20240307,160900,67097645,4025,4025,4025,4025,0
20240307,160800,67097645,4025,4025,4025,4025,0
20240307,160700,67097645,4025,4025,4025,4025,0
20240307,160600,67097645,4025,4025,4025,4025,0
20240307,160500,67097645,4025,4025,4025,4025,0
20240307,160400,67097645,4025,4025,4025,4025,0
20240307,160300,67097645,4025,4025,4025,4025,0
20240307,160200,67097645,4025,4025,4025,4025,0
20240307,160100,67097645,4025,4025,4025,4025,0
20240307,160000,67097645,4025,4025,4025,4025,0
20240307,155900,67097645,4025,4025,4025,4025,0
20240307,155800,67097645,4025,4025,4025,4025,0
20240307,155700,67097645,4025,4025,4025,4025,0
20240307,155600,67097645,4025,4025,4025,4025,0
20240307,155500,67097645,4025,4025,4025,4025,0
20240307,155400,67097645,4025,4025,4025,4025,0
20240307,155300,67097645,4025,4025,4025,4025,0
20240307,155200,67097645,4025,4025,4025,4025,0
20240307,155100,67097645,4025,4025,4025,4025,0
20240307,155000,67097645,4025,4025,4025,4025,0
20240307,154900,67097645,4025,4025,4025,4025,0
20240307,154800,67097645,4025,4025,4025,4025,0
20240307,154700,67097645,4025,4025,4025,4025,0
20240307,154600,67097645,4025,4025,4025,4025,0
20240307,154500,67097645,4025,4025,4025,4025,0
20240307,154400,67097645,4025,4025,4025,4025,0
20240307,154300,67097645,4025,4025,4025,4025,0
20240307,154200,67097645,4025,4025,4025,4025,0
20240307,154100,67097645,4025,4025,4025,4025,0
20240307,154000,67097645,4025,4025,4025,4025,375
20240307,153900,67097645,4025,4025,4025,4025,0
20240307,153800,67097645,4025,4025,4025,4025,0
20240307,153700,67097645,4025,4025,4025,4025,0
20240307,153600,67097645,4025,4025,4025,4025,0
20240307,153500,67097645,4025,4025,4025,4025,0
20240307,153400,67097645,4025,4025,4025,4025,0
20240307,153300,67097645,4025,4025,4025,4025,0
20240307,153200,67097645,4025,4025,4025,4025,0
20240307,153100,67097645,4025,4025,4025,4025,0
20240307,153000,67097645,4025,4025,4025,4025,375
20240307,152900,65588270,3930,3930,3930,3930,0
20240307,152800,65588270,3930,3930,3930,3930,0
20240307,152700,65588270,3930,3930,3930,3930,0
20240307,152600,65588270,3930,3930,3930,3930,0
20240307,152500,65588270,3930,3930,3930,3930,0
20240307,152400,65588270,3930,3930,3930,3930,0
20240307,152300,65588270,3930,3930,3930,3930,0
20240307,152200,65588270,3930,3930,3930,3930,0
20240307,152100,65588270,3930,3930,3930,3930,0
20240307,152000,65588270,3930,3930,3930,3930,0
20240307,151900,65588270,3930,3920,3930,3920,52
20240307,151800,65384055,3925,3925,3925,3925,72
20240307,151700,65101455,3925,3925,3925,3925,0
20240307,151600,65101455,3925,3915,3925,3915,31
20240307,151500,64980080,3925,3925,3925,3925,0
20240307,151400,64980080,3925,3925,3925,3925,1
20240307,151300,64976155,3925,3925,3925,3925,0
20240307,151200,64976155,3925,3925,3925,3925,0
20240307,151100,64976155,3925,3925,3925,3925,0
20240307,151000,64976155,3925,3925,3925,3925,1
20240307,150900,64972230,3920,3925,3925,3920,2
20240307,150800,64964385,3895,3895,3895,3895,0
20240307,150700,64964385,3895,3895,3895,3895,0
20240307,150600,64964385,3895,3895,3895,3895,0
20240307,150500,64964385,3895,3890,3895,3890,1031
20240307,150400,60953125,3890,3890,3890,3890,3
20240307,150300,60941455,3895,3895,3895,3895,0
20240307,150200,60941455,3895,3895,3895,3895,11
20240307,150100,60898610,3895,3895,3895,3895,0
20240307,150000,60898610,3895,3895,3895,3895,0
20240307,145900,60898610,3895,3885,3895,3880,1103
20240307,145800,56617420,3885,3885,3895,3885,6
20240307,145700,56594070,3905,3905,3905,3905,0
20240307,145600,56594070,3905,3905,3905,3905,0
20240307,145500,56594070,3905,3905,3905,3905,1
20240307,145400,56590165,3885,3885,3885,3885,0
20240307,145300,56590165,3885,3910,3910,3885,15
20240307,145200,56531670,3895,3895,3915,3895,9
20240307,145100,56496515,3925,3925,3925,3925,0
20240307,145000,56496515,3925,3925,3925,3925,0
20240307,144900,56496515,3925,3925,3925,3925,0
20240307,144800,56496515,3925,3925,3925,3925,0
20240307,144700,56496515,3925,3925,3925,3925,0
20240307,144600,56496515,3925,3925,3925,3925,0
20240307,144500,56496515,3925,3925,3925,3925,0
20240307,144400,56496515,3925,3925,3925,3925,0
20240307,144300,56496515,3925,3925,3925,3925,0
20240307,144200,56496515,3925,3925,3925,3925,0
20240307,144100,56496515,3925,3925,3925,3925,0
20240307,144000,56496515,3925,3925,3925,3925,0
20240307,143900,56496515,3925,3925,3925,3925,0
20240307,143800,56496515,3925,3925,3925,3925,0
20240307,143700,56496515,3925,3925,3925,3925,0
20240307,143600,56496515,3925,3925,3925,3925,0
20240307,143500,56496515,3925,3925,3925,3925,0
20240307,143400,56496515,3925,3925,3925,3925,0
20240307,143300,56496515,3925,3925,3925,3925,0
20240307,143200,56496515,3925,3925,3925,3925,0
20240307,143100,56496515,3925,3925,3925,3925,4
20240307,143000,56480815,3885,3885,3885,3885,0
20240307,142900,56480815,3885,3895,3895,3885,285
20240307,142800,55373010,3915,3915,3915,3915,0
20240307,142700,55373010,3915,3915,3915,3915,0
20240307,142600,55373010,3915,3915,3915,3915,0
20240307,142500,55373010,3915,3915,3915,3915,1
20240307,142400,55369095,3915,3915,3915,3915,1
20240307,142300,55365180,3915,3915,3915,3915,99
20240307,142200,54977595,3915,3915,3915,3915,0
20240307,142100,54977595,3915,3915,3915,3915,0
20240307,142000,54977595,3915,3915,3915,3915,0
20240307,141900,54977595,3915,3915,3915,3915,13
20240307,141800,54926700,3915,3915,3915,3915,0
20240307,141700,54926700,3915,3915,3915,3915,0
20240307,141600,54926700,3915,3915,3915,3915,0
20240307,141500,54926700,3915,3915,3915,3915,6
20240307,141400,54903210,3890,3890,3890,3890,0
20240307,141300,54903210,3890,3890,3890,3890,0
20240307,141200,54903210,3890,3890,3890,3890,0
20240307,141100,54903210,3890,3890,3890,3890,0
20240307,141000,54903210,3890,3890,3890,3890,0
20240307,140900,54903210,3890,3890,3890,3890,0
20240307,140800,54903210,3890,3890,3890,3890,0
20240307,140700,54903210,3890,3890,3890,3890,0
20240307,140600,54903210,3890,3890,3890,3890,0
20240307,140500,54903210,3890,3890,3890,3890,0
20240307,140400,54903210,3890,3890,3890,3890,0
20240307,140300,54903210,3890,3890,3890,3890,50
20240307,140200,54708710,3945,3945,3945,3945,0
20240307,140100,54708710,3945,3945,3945,3945,0
20240307,140000,54708710,3945,3945,3945,3945,0
20240307,135900,54708710,3945,3945,3945,3945,0
20240307,135800,54708710,3945,3925,3945,3890,706
20240307,135700,51953395,3950,3950,3950,3950,0
20240307,135600,51953395,3950,3950,3950,3950,0
20240307,135500,51953395,3950,3950,3950,3950,0
20240307,135400,51953395,3950,3950,3950,3950,0
20240307,135300,51953395,3950,3950,3950,3950,0
20240307,135200,51953395,3950,3950,3950,3950,0
20240307,135100,51953395,3950,3950,3950,3950,2
20240307,135000,51945495,3950,3950,3950,3950,0
20240307,134900,51945495,3950,3950,3950,3950,0
20240307,134800,51945495,3950,3950,3950,3950,0
20240307,134700,51945495,3950,3940,3950,3940,1000
20240307,134600,47996355,3935,3935,3935,3935,0
20240307,134500,47996355,3935,3935,3935,3935,0
20240307,134400,47996355,3935,3935,3935,3935,0
20240307,134300,47996355,3935,3935,3935,3935,0
20240307,134200,47996355,3935,3935,3935,3935,0
20240307,134100,47996355,3935,3935,3935,3935,0
20240307,134000,47996355,3935,3935,3935,3935,0
20240307,133900,47996355,3935,3935,3935,3935,0
20240307,133800,47996355,3935,3935,3935,3935,0
20240307,133700,47996355,3935,3935,3935,3935,0
20240307,133600,47996355,3935,3935,3935,3935,69
20240307,133500,47724840,3935,3935,3935,3935,0
20240307,133400,47724840,3935,3935,3935,3935,0
20240307,133300,47724840,3935,3935,3935,3935,0
20240307,133200,47724840,3935,3935,3935,3935,0
20240307,133100,47724840,3935,3935,3935,3935,0
20240307,133000,47724840,3935,3935,3935,3935,0
20240307,132900,47724840,3935,3935,3935,3935,0
20240307,132800,47724840,3935,3935,3935,3935,2
20240307,132700,47716970,3905,3905,3905,3905,0
20240307,132600,47716970,3905,3910,3935,3905,15
20240307,132500,47658240,3910,3925,3925,3910,3
20240307,132400,47646480,3905,3905,3905,3905,0
20240307,132300,47646480,3905,3900,3940,3900,7
20240307,132200,47618995,3905,3925,3925,3905,629
20240307,132100,45154605,3930,3955,3955,3925,714
20240307,132000,42348520,3960,3960,3960,3960,0
20240307,131900,42348520,3960,3960,3960,3960,0
20240307,131800,42348520,3960,3960,3960,3960,0
20240307,131700,42348520,3960,3960,3960,3960,0
20240307,131600,42348520,3960,3960,3960,3960,0
20240307,131500,42348520,3960,3960,3960,3960,0
20240307,131400,42348520,3960,3960,3960,3960,0
20240307,131300,42348520,3960,3965,3965,3960,3
20240307,131200,42336635,3965,3965,3965,3960,3
20240307,131100,42324745,3970,3970,3970,3960,6
20240307,131000,42300940,3975,3975,3975,3975,0
20240307,130900,42300940,3975,3975,3975,3975,0
20240307,130800,42300940,3975,3975,3975,3975,0
20240307,130700,42300940,3975,3975,3975,3975,0
20240307,130600,42300940,3975,3975,3975,3975,0
20240307,130500,42300940,3975,3975,3975,3975,0
20240307,130400,42300940,3975,3975,3975,3975,0
20240307,130300,42300940,3975,3975,3975,3975,0
20240307,130200,42300940,3975,3975,3975,3975,0
20240307,130100,42300940,3975,3975,3975,3975,1
20240307,130000,42296965,3995,3995,3995,3995,0
20240307,125900,42296965,3995,3995,3995,3995,0
20240307,125800,42296965,3995,3995,3995,3995,0
20240307,125700,42296965,3995,3995,3995,3995,0
20240307,125600,42296965,3995,3995,3995,3995,0
20240307,125500,42296965,3995,3995,3995,3995,0
20240307,125400,42296965,3995,3995,3995,3995,0
20240307,125300,42296965,3995,3995,3995,3995,0
20240307,125200,42296965,3995,3995,3995,3995,0
20240307,125100,42296965,3995,3995,3995,3995,0
20240307,125000,42296965,3995,3995,3995,3995,0
20240307,124900,42296965,3995,3995,3995,3995,0
20240307,124800,42296965,3995,3995,3995,3995,0
20240307,124700,42296965,3995,3995,3995,3995,0
20240307,124600,42296965,3995,3995,3995,3995,1
20240307,124500,42292970,4005,3975,4005,3975,3
20240307,124400,42281015,3975,3935,3975,3935,9
20240307,124300,42245400,4010,4010,4010,4010,0
20240307,124200,42245400,4010,4010,4010,4010,0
20240307,124100,42245400,4010,4010,4010,4010,0
20240307,124000,42245400,4010,4010,4010,4010,0
20240307,123900,42245400,4010,4010,4010,4010,0
20240307,123800,42245400,4010,4010,4010,4010,0
20240307,123700,42245400,4010,4010,4010,4010,0
20240307,123600,42245400,4010,4010,4010,4010,0
20240307,123500,42245400,4010,4010,4010,4010,0
20240307,123400,42245400,4010,4010,4010,4010,0
20240307,123300,42245400,4010,4010,4010,4010,0
20240307,123200,42245400,4010,4010,4010,4010,0
20240307,123100,42245400,4010,4010,4010,4010,0
20240307,123000,42245400,4010,4005,4010,4005,2
20240307,122900,42237385,3990,3990,3990,3985,48
20240307,122800,42045870,4000,4000,4000,4000,0
20240307,122700,42045870,4000,4000,4000,4000,0
20240307,122600,42045870,4000,4000,4000,4000,0
20240307,122500,42045870,4000,3995,4000,3995,10
20240307,122400,42005890,4005,4005,4005,4005,0
20240307,122300,42005890,4005,4005,4005,4005,0
20240307,122200,42005890,4005,4005,4005,4005,0
20240307,122100,42005890,4005,4005,4005,4005,1
20240307,122000,42001885,4005,3920,4030,3920,36
20240307,121900,41857880,4030,3970,4030,3970,138
20240307,121800,41309030,3970,3970,3970,3970,1
20240307,121700,41305060,3970,3970,3970,3970,0
20240307,121600,41305060,3970,3960,3970,3960,26
20240307,121500,41201975,3970,3955,3970,3955,550
20240307,121400,39022060,3960,3960,3960,3960,0
20240307,121300,39022060,3960,3960,3960,3960,0
20240307,121200,39022060,3960,3960,3960,3960,0
20240307,121100,39022060,3960,3960,3960,3960,0
20240307,121000,39022060,3960,3960,3960,3960,0
20240307,120900,39022060,3960,3960,3960,3960,0
20240307,120800,39022060,3960,3955,3960,3955,13
20240307,120700,38970640,3960,3960,3960,3960,0
20240307,120600,38970640,3960,3955,3960,3955,9
20240307,120500,38935040,3960,3945,3960,3945,7
20240307,120400,38907395,3950,3955,3955,3950,109
20240307,120300,38476315,3905,3905,3905,3905,0
20240307,120200,38476315,3905,3905,3905,3905,0
20240307,120100,38476315,3905,3905,3905,3905,0
20240307,120000,38476315,3905,3905,3905,3905,0
20240307,115900,38476315,3905,3905,3905,3905,0
20240307,115800,38476315,3905,3905,3905,3905,0
20240307,115700,38476315,3905,3905,3905,3905,0
20240307,115600,38476315,3905,3905,3905,3905,0
20240307,115500,38476315,3905,3905,3905,3905,0
20240307,115400,38476315,3905,3905,3905,3905,0
20240307,115300,38476315,3905,3905,3905,3905,0
20240307,115200,38476315,3905,3905,3905,3905,0
20240307,115100,38476315,3905,3905,3905,3905,0
20240307,115000,38476315,3905,3905,3905,3905,3
20240307,114900,38464600,3960,3960,3960,3960,0
20240307,114800,38464600,3960,3925,3960,3925,357
20240307,114700,37058585,3925,3925,3925,3925,0
20240307,114600,37058585,3925,3910,3925,3910,237
20240307,114500,36130530,3910,3910,3910,3910,0
20240307,114400,36130530,3910,3910,3910,3910,0
20240307,114300,36130530,3910,3910,3910,3910,0
20240307,114200,36130530,3910,3910,3910,3910,0
20240307,114100,36130530,3910,3910,3910,3910,69
20240307,114000,35860740,3910,3890,3910,3890,79
20240307,113900,35553010,3890,3890,3890,3890,0
20240307,113800,35553010,3890,3890,3890,3890,7
20240307,113700,35525780,3890,3890,3890,3890,0
20240307,113600,35525780,3890,3890,3890,3890,0
20240307,113500,35525780,3890,3890,3890,3890,0
20240307,113400,35525780,3890,3890,3890,3890,13
20240307,113300,35475210,3890,3890,3890,3890,0
20240307,113200,35475210,3890,3890,3890,3890,0
20240307,113100,35475210,3890,3890,3890,3890,0
20240307,113000,35475210,3890,3890,3890,3890,0
20240307,112900,35475210,3890,3890,3890,3890,0
20240307,112800,35475210,3890,3890,3890,3890,0
20240307,112700,35475210,3890,3890,3890,3890,0
20240307,112600,35475210,3890,3890,3890,3890,0
20240307,112500,35475210,3890,3890,3890,3890,0
20240307,112400,35475210,3890,3890,3890,3890,1
20240307,112300,35471320,3890,3890,3890,3890,0
20240307,112200,35471320,3890,3890,3890,3890,0
20240307,112100,35471320,3890,3890,3890,3890,2
20240307,112000,35463540,3885,3890,3890,3875,676
20240307,111900,32841645,3890,3890,3890,3890,100
20240307,111800,32452645,3890,3900,3900,3890,300
20240307,111700,31284315,3930,3930,3930,3930,0
20240307,111600,31284315,3930,3930,3930,3930,0
20240307,111500,31284315,3930,3930,3930,3930,0
20240307,111400,31284315,3930,3930,3930,3930,10
20240307,111300,31245015,3895,3900,3900,3895,402
20240307,111200,29679215,3930,3930,3930,3930,0
20240307,111100,29679215,3930,3930,3930,3930,0
20240307,111000,29679215,3930,3930,3930,3930,1
20240307,110900,29675285,3900,3900,3900,3900,0
20240307,110800,29675285,3900,3930,3930,3900,458
20240307,110700,27888505,3930,3930,3930,3930,0
20240307,110600,27888505,3930,3930,3930,3930,0
20240307,110500,27888505,3930,3930,3930,3930,1
20240307,110400,27884575,3920,3920,3920,3920,0
20240307,110300,27884575,3920,3920,3920,3920,86
20240307,110200,27547455,3920,3920,3920,3920,0
20240307,110100,27547455,3920,3920,3920,3920,0
20240307,110000,27547455,3920,3920,3920,3920,0
20240307,105900,27547455,3920,3920,3920,3920,0
20240307,105800,27547455,3920,3920,3920,3920,0
20240307,105700,27547455,3920,3920,3920,3920,0
20240307,105600,27547455,3920,3920,3920,3920,0
20240307,105500,27547455,3920,3920,3920,3920,36
20240307,105400,27406335,3920,3920,3920,3920,1
20240307,105300,27402415,3900,3915,3915,3900,202
20240307,105200,26614555,3900,3915,3915,3900,1678
20240307,105100,20059795,3905,3905,3905,3905,0
20240307,105000,20059795,3905,3905,3905,3905,400
20240307,104900,18497795,3920,3920,3920,3920,0
20240307,104800,18497795,3920,3920,3920,3920,0
20240307,104700,18497795,3920,3920,3920,3920,0
20240307,104600,18497795,3920,3920,3920,3920,0
20240307,104500,18497795,3920,3920,3920,3920,0
20240307,104400,18497795,3920,3920,3920,3920,0
20240307,104300,18497795,3920,3920,3920,3920,10
20240307,104200,18458595,3920,3920,3920,3920,0
20240307,104100,18458595,3920,3920,3920,3920,0
20240307,104000,18458595,3920,3920,3920,3920,0
20240307,103900,18458595,3920,3920,3920,3920,1
20240307,103800,18454675,3905,3915,3915,3905,500
20240307,103700,16501175,3920,3920,3920,3920,0
20240307,103600,16501175,3920,3920,3920,3920,10
20240307,103500,16461975,3920,3920,3920,3920,0
20240307,103400,16461975,3920,3920,3920,3920,1
20240307,103300,16458055,3900,3900,3900,3900,0
20240307,103200,16458055,3900,3900,3900,3900,0
20240307,103100,16458055,3900,3910,3910,3900,120
20240307,103000,15989860,3905,3905,3905,3905,0
20240307,102900,15989860,3905,3905,3905,3905,68
20240307,102800,15724320,3905,3910,3910,3905,295
20240307,102700,14572235,3910,3930,3930,3910,543
20240307,102600,12448975,3930,3930,3930,3930,5
20240307,102500,12429325,3930,3930,3930,3930,0
20240307,102400,12429325,3930,3930,3930,3930,0
20240307,102300,12429325,3930,3930,3930,3930,0
20240307,102200,12429325,3930,3930,3930,3930,0
20240307,102100,12429325,3930,3930,3930,3930,0
20240307,102000,12429325,3930,3930,3930,3930,8
20240307,101900,12397885,3935,3935,3935,3935,0
20240307,101800,12397885,3935,3935,3935,3935,20
20240307,101700,12319185,3935,3935,3935,3935,3
20240307,101600,12307380,3935,3935,3935,3935,0
20240307,101500,12307380,3935,3935,3935,3935,12
20240307,101400,12260160,3935,3935,3935,3935,7
20240307,101300,12232615,3935,3935,3935,3935,1
20240307,101200,12228680,3935,3935,3935,3935,3
20240307,101100,12216875,3935,3935,3935,3935,1
20240307,101000,12212940,3935,3935,3935,3935,0
20240307,100900,12212940,3935,3935,3935,3935,0
20240307,100800,12212940,3935,3935,3935,3935,14
20240307,100700,12157850,3935,3930,3935,3930,9
20240307,100600,12122470,3930,3925,3930,3920,268
20240307,100500,11070625,3925,3925,3925,3925,0
20240307,100400,11070625,3925,3925,3925,3925,0
20240307,100300,11070625,3925,3925,3925,3925,6
20240307,100200,11047075,3925,3930,3930,3925,6
20240307,100100,11023510,3930,3930,3930,3930,2
20240307,100000,11015650,3930,3920,3930,3910,158
20240307,095900,10397585,3905,3945,3945,3905,158
20240307,095800,9779225,3950,3950,3950,3950,0
20240307,095700,9779225,3950,3960,3960,3950,41
20240307,095600,9617085,3960,3960,3960,3960,5
20240307,095500,9597285,3960,3960,3960,3960,0
20240307,095400,9597285,3960,3960,3960,3960,17
20240307,095300,9529965,3960,3960,3960,3960,16
20240307,095200,9466605,3960,3960,3960,3960,31
20240307,095100,9343845,3960,3960,3960,3960,75
20240307,095000,9046845,3960,3960,3960,3955,14
20240307,094900,8991410,3960,3960,3960,3955,10
20240307,094800,8951820,3960,3955,3960,3955,12
20240307,094700,8904330,3960,3955,3960,3955,4
20240307,094600,8888500,3955,3965,3965,3955,59
20240307,094500,8654980,3965,3965,3965,3965,4
20240307,094400,8639120,3965,3970,3970,3960,42
20240307,094300,8472630,3975,3980,3980,3970,20
20240307,094200,8393180,3980,3980,3980,3980,6
20240307,094100,8369300,3980,4000,4000,3975,25
20240307,094000,8269445,4000,4000,4000,4000,6
20240307,093900,8245445,4000,4000,4000,4000,0
20240307,093800,8245445,4000,4000,4000,4000,3
20240307,093700,8233445,3985,3985,3985,3985,0
20240307,093600,8233445,3985,3995,3995,3985,3
20240307,093500,8221475,3985,3985,3985,3985,10
20240307,093400,8181625,3980,3980,3980,3980,0
20240307,093300,8181625,3980,3980,3980,3980,1
20240307,093200,8177645,3955,3970,3970,3955,20
20240307,093100,8098380,3970,3985,3985,3970,35
20240307,093000,7959330,3990,3990,3990,3990,950
20240307,092900,4168830,3995,3995,3995,3995,0
20240307,092800,4168830,3995,3995,3995,3995,0
20240307,092700,4168830,3995,3995,3995,3995,0
20240307,092600,4168830,3995,3995,3995,3995,0
20240307,092500,4168830,3995,3995,3995,3995,0
20240307,092400,4168830,3995,3995,3995,3995,1
20240307,092300,4164835,4010,4010,4010,4010,0
20240307,092200,4164835,4010,4010,4010,4010,22
20240307,092100,4076615,4050,4050,4050,4050,0
20240307,092000,4076615,4050,4035,4050,4035,10
20240307,091900,4036220,3990,4005,4005,3990,549
20240307,091800,1843745,4065,4065,4065,4065,0
20240307,091700,1843745,4065,4065,4065,4065,0
20240307,091600,1843745,4065,4065,4065,4065,0
20240307,091500,1843745,4065,4065,4065,4065,0
20240307,091400,1843745,4065,4065,4065,4065,0
20240307,091300,1843745,4065,4065,4065,4065,0
20240307,091200,1843745,4065,4065,4065,4065,1
20240307,091100,1839680,4035,4040,4040,4030,206
20240307,091000,1009295,4040,4075,4080,4040,16
20240307,090900,944580,4035,4045,4045,4035,201
20240307,090800,133535,4040,4085,4085,4040,2
20240307,090700,125410,4040,4040,4040,4040,0
20240307,090600,125410,4040,4040,4090,4040,29
20240307,090500,8200,4100,4100,4100,4100,0
20240307,090400,8200,4100,4100,4100,4100,0
20240307,090300,8200,4100,4100,4100,4100,0
20240307,090200,8200,4100,4100,4100,4100,0
20240307,090100,8200,4100,4100,4100,4100,0
20240307,090000,8200,4100,4100,4100,4100,2