KissMeData/035460/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,191600,125243210,2355,2355,2355,2355,1013
20240308,191500,125243210,2355,2355,2355,2355,0
20240308,191400,125243210,2355,2355,2355,2355,0
20240308,191300,125243210,2355,2355,2355,2355,0
20240308,191200,125243210,2355,2355,2355,2355,0
20240308,191100,125243210,2355,2355,2355,2355,0
20240308,191000,125243210,2355,2355,2355,2355,0
20240308,190900,125243210,2355,2355,2355,2355,0
20240308,190800,125243210,2355,2355,2355,2355,0
20240308,190700,125243210,2355,2355,2355,2355,0
20240308,190600,125243210,2355,2355,2355,2355,0
20240308,190500,125243210,2355,2355,2355,2355,0
20240308,190400,125243210,2355,2355,2355,2355,0
20240308,190300,125243210,2355,2355,2355,2355,0
20240308,190200,125243210,2355,2355,2355,2355,0
20240308,190100,125243210,2355,2355,2355,2355,0
20240308,190000,125243210,2355,2355,2355,2355,0
20240308,185900,125243210,2355,2355,2355,2355,0
20240308,185800,125243210,2355,2355,2355,2355,0
20240308,185700,125243210,2355,2355,2355,2355,0
20240308,185600,125243210,2355,2355,2355,2355,0
20240308,185500,125243210,2355,2355,2355,2355,0
20240308,185400,125243210,2355,2355,2355,2355,0
20240308,185300,125243210,2355,2355,2355,2355,0
20240308,185200,125243210,2355,2355,2355,2355,0
20240308,185100,125243210,2355,2355,2355,2355,0
20240308,185000,125243210,2355,2355,2355,2355,0
20240308,184900,125243210,2355,2355,2355,2355,0
20240308,184800,125243210,2355,2355,2355,2355,0
20240308,184700,125243210,2355,2355,2355,2355,0
20240308,184600,125243210,2355,2355,2355,2355,1013
20240308,184500,125243210,2355,2355,2355,2355,0
20240308,184400,125243210,2355,2355,2355,2355,0
20240308,184300,125243210,2355,2355,2355,2355,0
20240308,184200,125243210,2355,2355,2355,2355,0
20240308,184100,125243210,2355,2355,2355,2355,0
20240308,184000,125243210,2355,2355,2355,2355,0
20240308,183900,125243210,2355,2355,2355,2355,0
20240308,183800,125243210,2355,2355,2355,2355,0
20240308,183700,125243210,2355,2355,2355,2355,0
20240308,183600,125243210,2355,2355,2355,2355,0
20240308,183500,125243210,2355,2355,2355,2355,0
20240308,183400,125243210,2355,2355,2355,2355,0
20240308,183300,125243210,2355,2355,2355,2355,0
20240308,183200,125243210,2355,2355,2355,2355,0
20240308,183100,125243210,2355,2355,2355,2355,0
20240308,183000,125243210,2355,2355,2355,2355,0
20240308,182900,125243210,2355,2355,2355,2355,0
20240308,182800,125243210,2355,2355,2355,2355,0
20240308,182700,125243210,2355,2355,2355,2355,0
20240308,182600,125243210,2355,2355,2355,2355,0
20240308,182500,125243210,2355,2355,2355,2355,0
20240308,182400,125243210,2355,2355,2355,2355,0
20240308,182300,125243210,2355,2355,2355,2355,0
20240308,182200,125243210,2355,2355,2355,2355,0
20240308,182100,125243210,2355,2355,2355,2355,0
20240308,182000,125243210,2355,2355,2355,2355,0
20240308,181900,125243210,2355,2355,2355,2355,0
20240308,181800,125243210,2355,2355,2355,2355,0
20240308,181700,125243210,2355,2355,2355,2355,0
20240308,181600,125243210,2355,2355,2355,2355,1013
20240308,181500,125243210,2355,2355,2355,2355,0
20240308,181400,125243210,2355,2355,2355,2355,0
20240308,181300,125243210,2355,2355,2355,2355,0
20240308,181200,125243210,2355,2355,2355,2355,0
20240308,181100,125243210,2355,2355,2355,2355,0
20240308,181000,125243210,2355,2355,2355,2355,0
20240308,180900,125243210,2355,2355,2355,2355,0
20240308,180800,125243210,2355,2355,2355,2355,0
20240308,180700,125243210,2355,2355,2355,2355,0
20240308,180600,125243210,2355,2355,2355,2355,0
20240308,180500,125243210,2355,2355,2355,2355,0
20240308,180400,125243210,2355,2355,2355,2355,0
20240308,180300,125243210,2355,2355,2355,2355,0
20240308,180200,125243210,2355,2355,2355,2355,0
20240308,180100,125243210,2355,2355,2355,2355,0
20240308,180000,125243210,2355,2355,2355,2355,0
20240308,175900,125243210,2355,2355,2355,2355,0
20240308,175800,125243210,2355,2355,2355,2355,0
20240308,175700,125243210,2355,2355,2355,2355,0
20240308,175600,125243210,2355,2355,2355,2355,0
20240308,175500,125243210,2355,2355,2355,2355,0
20240308,175400,125243210,2355,2355,2355,2355,0
20240308,175300,125243210,2355,2355,2355,2355,0
20240308,175200,125243210,2355,2355,2355,2355,0
20240308,175100,125243210,2355,2355,2355,2355,0
20240308,175000,125243210,2355,2355,2355,2355,0
20240308,174900,125243210,2355,2355,2355,2355,0
20240308,174800,125243210,2355,2355,2355,2355,0
20240308,174700,125243210,2355,2355,2355,2355,0
20240308,174600,125243210,2355,2355,2355,2355,1013
20240308,174500,125243210,2355,2355,2355,2355,0
20240308,174400,125243210,2355,2355,2355,2355,0
20240308,174300,125243210,2355,2355,2355,2355,0
20240308,174200,125243210,2355,2355,2355,2355,0
20240308,174100,125243210,2355,2355,2355,2355,0
20240308,174000,125243210,2355,2355,2355,2355,0
20240308,173900,125243210,2355,2355,2355,2355,0
20240308,173800,125243210,2355,2355,2355,2355,0
20240308,173700,125243210,2355,2355,2355,2355,0
20240308,173600,125243210,2355,2355,2355,2355,0
20240308,173500,125243210,2355,2355,2355,2355,0
20240308,173400,125243210,2355,2355,2355,2355,0
20240308,173300,125243210,2355,2355,2355,2355,0
20240308,173200,125243210,2355,2355,2355,2355,0
20240308,173100,125243210,2355,2355,2355,2355,0
20240308,173000,125243210,2355,2355,2355,2355,0
20240308,172900,125243210,2355,2355,2355,2355,0
20240308,172800,125243210,2355,2355,2355,2355,0
20240308,172700,125243210,2355,2355,2355,2355,0
20240308,172600,125243210,2355,2355,2355,2355,0
20240308,172500,125243210,2355,2355,2355,2355,0
20240308,172400,125243210,2355,2355,2355,2355,0
20240308,172300,125243210,2355,2355,2355,2355,0
20240308,172200,125243210,2355,2355,2355,2355,0
20240308,172100,125243210,2355,2355,2355,2355,0
20240308,172000,125243210,2355,2355,2355,2355,0
20240308,171900,125243210,2355,2355,2355,2355,0
20240308,171800,125243210,2355,2355,2355,2355,0
20240308,171700,125243210,2355,2355,2355,2355,0
20240308,171600,125243210,2355,2355,2355,2355,1013
20240308,171500,125243210,2355,2355,2355,2355,0
20240308,171400,125243210,2355,2355,2355,2355,0
20240308,171300,125243210,2355,2355,2355,2355,0
20240308,171200,125243210,2355,2355,2355,2355,0
20240308,171100,125243210,2355,2355,2355,2355,0
20240308,171000,125243210,2355,2355,2355,2355,0
20240308,170900,125243210,2355,2355,2355,2355,0
20240308,170800,125243210,2355,2355,2355,2355,0
20240308,170700,125243210,2355,2355,2355,2355,0
20240308,170600,125243210,2355,2355,2355,2355,0
20240308,170500,125243210,2355,2355,2355,2355,0
20240308,170400,125243210,2355,2355,2355,2355,0
20240308,170300,125243210,2355,2355,2355,2355,0
20240308,170200,125243210,2355,2355,2355,2355,0
20240308,170100,125243210,2355,2355,2355,2355,0
20240308,170000,125243210,2355,2355,2355,2355,0
20240308,165900,125243210,2355,2355,2355,2355,0
20240308,165800,125243210,2355,2355,2355,2355,0
20240308,165700,125243210,2355,2355,2355,2355,0
20240308,165600,125243210,2355,2355,2355,2355,0
20240308,165500,125243210,2355,2355,2355,2355,0
20240308,165400,125243210,2355,2355,2355,2355,0
20240308,165300,125243210,2355,2355,2355,2355,0
20240308,165200,125243210,2355,2355,2355,2355,0
20240308,165100,125243210,2355,2355,2355,2355,0
20240308,165000,125243210,2355,2355,2355,2355,0
20240308,164900,125243210,2355,2355,2355,2355,0
20240308,164800,125243210,2355,2355,2355,2355,0
20240308,164700,125243210,2355,2355,2355,2355,0
20240308,164600,125243210,2355,2355,2355,2355,1013
20240308,164500,125243210,2355,2355,2355,2355,0
20240308,164400,125243210,2355,2355,2355,2355,0
20240308,164300,125243210,2355,2355,2355,2355,0
20240308,164200,125243210,2355,2355,2355,2355,0
20240308,164100,125243210,2355,2355,2355,2355,0
20240308,164000,125243210,2355,2355,2355,2355,0
20240308,163900,125243210,2355,2355,2355,2355,0
20240308,163800,125243210,2355,2355,2355,2355,0
20240308,163700,125243210,2355,2355,2355,2355,0
20240308,163600,125243210,2355,2355,2355,2355,0
20240308,163500,125243210,2355,2355,2355,2355,0
20240308,163400,125243210,2355,2355,2355,2355,0
20240308,163300,125243210,2355,2355,2355,2355,0
20240308,163200,125243210,2355,2355,2355,2355,0
20240308,163100,125243210,2355,2355,2355,2355,0
20240308,163000,125243210,2355,2355,2355,2355,0
20240308,162900,125243210,2355,2355,2355,2355,0
20240308,162800,125243210,2355,2355,2355,2355,0
20240308,162700,125243210,2355,2355,2355,2355,0
20240308,162600,125243210,2355,2355,2355,2355,0
20240308,162500,125243210,2355,2355,2355,2355,0
20240308,162400,125243210,2355,2355,2355,2355,0
20240308,162300,125243210,2355,2355,2355,2355,0
20240308,162200,125243210,2355,2355,2355,2355,0
20240308,162100,125243210,2355,2355,2355,2355,0
20240308,162000,125243210,2355,2355,2355,2355,0
20240308,161900,125243210,2355,2355,2355,2355,0
20240308,161800,125243210,2355,2355,2355,2355,0
20240308,161700,125243210,2355,2355,2355,2355,0
20240308,161600,125243210,2355,2355,2355,2355,1013
20240308,161500,125243210,2355,2355,2355,2355,0
20240308,161400,125243210,2355,2355,2355,2355,0
20240308,161300,125243210,2355,2355,2355,2355,0
20240308,161200,125243210,2355,2355,2355,2355,0
20240308,161100,125243210,2355,2355,2355,2355,0
20240308,161000,125243210,2355,2355,2355,2355,0
20240308,160900,125243210,2355,2355,2355,2355,0
20240308,160800,125243210,2355,2355,2355,2355,0
20240308,160700,125243210,2355,2355,2355,2355,0
20240308,160600,125243210,2355,2355,2355,2355,0
20240308,160500,125243210,2355,2355,2355,2355,0
20240308,160400,125243210,2355,2355,2355,2355,0
20240308,160300,125243210,2355,2355,2355,2355,0
20240308,160200,125243210,2355,2355,2355,2355,0
20240308,160100,125243210,2355,2355,2355,2355,0
20240308,160000,125243210,2355,2355,2355,2355,0
20240308,155900,125243210,2355,2355,2355,2355,0
20240308,155800,125243210,2355,2355,2355,2355,0
20240308,155700,125243210,2355,2355,2355,2355,0
20240308,155600,125243210,2355,2355,2355,2355,0
20240308,155500,125243210,2355,2355,2355,2355,0
20240308,155400,125243210,2355,2355,2355,2355,0
20240308,155300,125243210,2355,2355,2355,2355,0
20240308,155200,125243210,2355,2355,2355,2355,0
20240308,155100,125243210,2355,2355,2355,2355,0
20240308,155000,125243210,2355,2355,2355,2355,0
20240308,154900,125243210,2355,2355,2355,2355,0
20240308,154800,125243210,2355,2355,2355,2355,0
20240308,154700,125243210,2355,2355,2355,2355,0
20240308,154600,125243210,2355,2355,2355,2355,1013
20240308,154500,125243210,2355,2355,2355,2355,0
20240308,154400,125243210,2355,2355,2355,2355,0
20240308,154300,125243210,2355,2355,2355,2355,0
20240308,154200,125243210,2355,2355,2355,2355,0
20240308,154100,125243210,2355,2355,2355,2355,0
20240308,154000,125243210,2355,2355,2355,2355,0
20240308,153900,125243210,2355,2355,2355,2355,0
20240308,153800,125243210,2355,2355,2355,2355,0
20240308,153700,125243210,2355,2355,2355,2355,0
20240308,153600,125243210,2355,2355,2355,2355,0
20240308,153500,125243210,2355,2355,2355,2355,0
20240308,153400,125243210,2355,2355,2355,2355,0
20240308,153300,125243210,2355,2355,2355,2355,0
20240308,153200,125243210,2355,2355,2355,2355,0
20240308,153100,125243210,2355,2355,2355,2355,0
20240308,153000,125243210,2355,2355,2355,2355,1013
20240308,152900,122857595,2350,2350,2350,2350,0
20240308,152800,122857595,2350,2350,2350,2350,0
20240308,152700,122857595,2350,2350,2350,2350,0
20240308,152600,122857595,2350,2350,2350,2350,0
20240308,152500,122857595,2350,2350,2350,2350,0
20240308,152400,122857595,2350,2350,2350,2350,0
20240308,152300,122857595,2350,2350,2350,2350,0
20240308,152200,122857595,2350,2350,2350,2350,0
20240308,152100,122857595,2350,2350,2350,2350,0
20240308,152000,122857595,2350,2350,2350,2350,0
20240308,151900,122857595,2350,2350,2350,2350,10
20240308,151800,122834095,2350,2350,2350,2350,300
20240308,151700,122129095,2350,2350,2350,2350,101
20240308,151600,121891745,2350,2350,2350,2350,1943
20240308,151500,117325695,2350,2350,2350,2350,0
20240308,151400,117325695,2350,2350,2350,2350,5
20240308,151300,117313945,2350,2345,2350,2345,4
20240308,151200,117304560,2345,2345,2345,2345,237
20240308,151100,116748795,2345,2345,2345,2345,0
20240308,151000,116748795,2345,2345,2345,2345,0
20240308,150900,116748795,2345,2345,2345,2345,590
20240308,150800,115365245,2345,2345,2345,2345,0
20240308,150700,115365245,2345,2345,2345,2345,0
20240308,150600,115365245,2345,2345,2345,2345,0
20240308,150500,115365245,2345,2345,2345,2345,10
20240308,150400,115341795,2345,2345,2345,2345,0
20240308,150300,115341795,2345,2345,2345,2345,0
20240308,150200,115341795,2345,2345,2345,2345,0
20240308,150100,115341795,2345,2345,2345,2345,0
20240308,150000,115341795,2345,2345,2345,2345,72
20240308,145900,115172955,2345,2345,2345,2345,0
20240308,145800,115172955,2345,2345,2345,2345,0
20240308,145700,115172955,2345,2345,2345,2345,0
20240308,145600,115172955,2345,2345,2345,2345,1
20240308,145500,115170610,2340,2345,2345,2340,631
20240308,145400,113694065,2340,2340,2340,2340,1235
20240308,145300,110804165,2345,2345,2345,2345,171
20240308,145200,110403170,2345,2345,2345,2345,0
20240308,145100,110403170,2345,2345,2345,2345,0
20240308,145000,110403170,2345,2345,2345,2345,35
20240308,144900,110321095,2345,2345,2345,2345,0
20240308,144800,110321095,2345,2345,2345,2345,0
20240308,144700,110321095,2345,2345,2345,2345,0
20240308,144600,110321095,2345,2345,2345,2345,0
20240308,144500,110321095,2345,2345,2345,2345,332
20240308,144400,109542555,2350,2350,2350,2350,2
20240308,144300,109537855,2350,2350,2350,2350,40
20240308,144200,109443855,2350,2350,2350,2350,8
20240308,144100,109425055,2350,2350,2350,2350,0
20240308,144000,109425055,2350,2350,2350,2350,0
20240308,143900,109425055,2350,2350,2350,2350,0
20240308,143800,109425055,2350,2350,2350,2350,0
20240308,143700,109425055,2350,2350,2350,2350,0
20240308,143600,109425055,2350,2350,2350,2350,0
20240308,143500,109425055,2350,2350,2350,2350,0
20240308,143400,109425055,2350,2350,2350,2350,0
20240308,143300,109425055,2350,2345,2350,2345,4
20240308,143200,109415665,2345,2345,2345,2345,0
20240308,143100,109415665,2345,2345,2345,2345,0
20240308,143000,109415665,2345,2345,2345,2345,50
20240308,142900,109298415,2350,2350,2350,2350,0
20240308,142800,109298415,2350,2345,2350,2345,116
20240308,142700,109026215,2350,2345,2350,2345,201
20240308,142600,108554865,2350,2350,2350,2350,0
20240308,142500,108554865,2350,2350,2350,2350,0
20240308,142400,108554865,2350,2350,2350,2350,0
20240308,142300,108554865,2350,2350,2350,2350,42
20240308,142200,108456165,2355,2355,2355,2355,0
20240308,142100,108456165,2355,2350,2355,2350,2567
20240308,142000,102413715,2350,2350,2350,2350,0
20240308,141900,102413715,2350,2350,2350,2350,1
20240308,141800,102411365,2350,2350,2350,2350,0
20240308,141700,102411365,2350,2350,2350,2350,1
20240308,141600,102409015,2340,2345,2345,2340,1971
20240308,141500,97791775,2350,2350,2350,2350,0
20240308,141400,97791775,2350,2350,2350,2350,0
20240308,141300,97791775,2350,2350,2350,2350,0
20240308,141200,97791775,2350,2350,2350,2350,1
20240308,141100,97789425,2350,2350,2350,2350,0
20240308,141000,97789425,2350,2350,2350,2350,0
20240308,140900,97789425,2350,2350,2350,2350,1
20240308,140800,97787075,2345,2345,2345,2345,0
20240308,140700,97787075,2345,2345,2345,2345,0
20240308,140600,97787075,2345,2345,2345,2345,4
20240308,140500,97777695,2350,2350,2350,2350,0
20240308,140400,97777695,2350,2350,2350,2350,0
20240308,140300,97777695,2350,2345,2350,2345,1085
20240308,140200,95232945,2345,2345,2345,2345,859
20240308,140100,93218590,2350,2350,2350,2350,1
20240308,140000,93216240,2350,2350,2350,2350,83
20240308,135900,93021190,2355,2355,2355,2355,0
20240308,135800,93021190,2355,2350,2355,2350,85
20240308,135700,92821265,2350,2350,2350,2350,30
20240308,135600,92750765,2350,2350,2350,2350,0
20240308,135500,92750765,2350,2350,2350,2350,0
20240308,135400,92750765,2350,2350,2350,2350,0
20240308,135300,92750765,2350,2350,2350,2350,193
20240308,135200,92297215,2350,2350,2350,2350,138
20240308,135100,91972915,2350,2350,2350,2350,204
20240308,135000,91493515,2350,2350,2350,2350,0
20240308,134900,91493515,2350,2350,2350,2350,0
20240308,134800,91493515,2350,2350,2350,2350,3
20240308,134700,91486465,2350,2350,2350,2350,0
20240308,134600,91486465,2350,2350,2350,2350,0
20240308,134500,91486465,2350,2350,2350,2350,0
20240308,134400,91486465,2350,2350,2350,2350,0
20240308,134300,91486465,2350,2350,2350,2350,0
20240308,134200,91486465,2350,2350,2350,2350,1
20240308,134100,91484115,2340,2340,2340,2340,804
20240308,134000,89602755,2340,2340,2340,2340,110
20240308,133900,89345355,2340,2340,2340,2340,9048
20240308,133800,68173035,2345,2345,2345,2345,1432
20240308,133700,64814995,2350,2350,2350,2350,0
20240308,133600,64814995,2350,2350,2350,2350,0
20240308,133500,64814995,2350,2350,2350,2350,0
20240308,133400,64814995,2350,2350,2350,2350,20
20240308,133300,64767995,2355,2355,2355,2355,0
20240308,133200,64767995,2355,2355,2355,2355,0
20240308,133100,64767995,2355,2355,2355,2355,0
20240308,133000,64767995,2355,2350,2355,2350,1000
20240308,132900,62414215,2350,2350,2350,2350,35
20240308,132800,62331965,2350,2350,2350,2350,25
20240308,132700,62273215,2350,2350,2350,2350,0
20240308,132600,62273215,2350,2350,2350,2350,23
20240308,132500,62219165,2350,2350,2350,2350,0
20240308,132400,62219165,2350,2350,2350,2350,0
20240308,132300,62219165,2350,2350,2350,2350,6
20240308,132200,62205065,2350,2350,2350,2350,0
20240308,132100,62205065,2350,2350,2350,2350,30
20240308,132000,62134565,2345,2345,2345,2345,73
20240308,131900,61963380,2345,2345,2345,2345,0
20240308,131800,61963380,2345,2350,2350,2345,370
20240308,131700,61095480,2355,2355,2355,2355,0
20240308,131600,61095480,2355,2355,2355,2355,0
20240308,131500,61095480,2355,2355,2355,2355,1
20240308,131400,61093125,2350,2350,2350,2350,1
20240308,131300,61090775,2355,2355,2355,2355,0
20240308,131200,61090775,2355,2355,2355,2355,0
20240308,131100,61090775,2355,2355,2355,2355,0
20240308,131000,61090775,2355,2355,2355,2355,0
20240308,130900,61090775,2355,2355,2355,2355,0
20240308,130800,61090775,2355,2355,2355,2355,0
20240308,130700,61090775,2355,2355,2355,2355,0
20240308,130600,61090775,2355,2355,2355,2355,0
20240308,130500,61090775,2355,2355,2355,2355,1
20240308,130400,61088420,2355,2355,2355,2355,39
20240308,130300,60996575,2355,2355,2355,2355,3
20240308,130200,60989510,2350,2350,2350,2350,0
20240308,130100,60989510,2350,2350,2350,2350,0
20240308,130000,60989510,2350,2350,2350,2350,9
20240308,125900,60968360,2350,2350,2350,2350,0
20240308,125800,60968360,2350,2350,2350,2350,0
20240308,125700,60968360,2350,2350,2350,2350,1
20240308,125600,60966010,2340,2340,2340,2340,0
20240308,125500,60966010,2340,2350,2350,2340,1519
20240308,125400,57403460,2355,2355,2355,2355,0
20240308,125300,57403460,2355,2355,2355,2355,20
20240308,125200,57356360,2355,2355,2355,2355,10
20240308,125100,57332810,2350,2350,2350,2350,0
20240308,125000,57332810,2350,2350,2350,2350,0
20240308,124900,57332810,2350,2350,2350,2350,100
20240308,124800,57097810,2350,2350,2350,2350,0
20240308,124700,57097810,2350,2350,2350,2350,0
20240308,124600,57097810,2350,2350,2350,2350,0
20240308,124500,57097810,2350,2350,2350,2350,0
20240308,124400,57097810,2350,2350,2350,2350,0
20240308,124300,57097810,2350,2350,2350,2350,0
20240308,124200,57097810,2350,2350,2350,2350,0
20240308,124100,57097810,2350,2350,2350,2350,0
20240308,124000,57097810,2350,2350,2350,2350,30
20240308,123900,57027310,2350,2350,2350,2350,11
20240308,123800,57001460,2365,2365,2365,2365,0
20240308,123700,57001460,2365,2365,2365,2365,0
20240308,123600,57001460,2365,2365,2365,2365,3
20240308,123500,56994365,2365,2365,2365,2365,0
20240308,123400,56994365,2365,2365,2365,2365,0
20240308,123300,56994365,2365,2365,2365,2365,0
20240308,123200,56994365,2365,2365,2365,2365,0
20240308,123100,56994365,2365,2365,2365,2365,0
20240308,123000,56994365,2365,2365,2365,2365,0
20240308,122900,56994365,2365,2365,2365,2365,0
20240308,122800,56994365,2365,2355,2365,2355,500
20240308,122700,55815180,2345,2345,2345,2345,0
20240308,122600,55815180,2345,2350,2350,2345,1235
20240308,122500,52918005,2360,2360,2360,2360,0
20240308,122400,52918005,2360,2360,2360,2360,1000
20240308,122300,50558005,2365,2365,2365,2365,0
20240308,122200,50558005,2365,2350,2365,2350,1005
20240308,122100,48196180,2350,2350,2350,2350,0
20240308,122000,48196180,2350,2350,2350,2350,40
20240308,121900,48102180,2350,2355,2355,2350,1500
20240308,121800,44577155,2355,2355,2355,2355,300
20240308,121700,43870655,2365,2365,2365,2365,0
20240308,121600,43870655,2365,2365,2365,2365,0
20240308,121500,43870655,2365,2365,2365,2365,0
20240308,121400,43870655,2365,2365,2365,2365,0
20240308,121300,43870655,2365,2365,2365,2365,500
20240308,121200,42688155,2360,2360,2360,2360,500
20240308,121100,41508155,2360,2350,2360,2350,150
20240308,121000,41154905,2350,2350,2350,2350,224
20240308,120900,40628505,2350,2350,2350,2350,50
20240308,120800,40511005,2350,2355,2355,2350,200
20240308,120700,40040915,2365,2365,2365,2365,0
20240308,120600,40040915,2365,2365,2365,2365,0
20240308,120500,40040915,2365,2365,2365,2365,0
20240308,120400,40040915,2365,2365,2365,2365,0
20240308,120300,40040915,2365,2365,2365,2365,0
20240308,120200,40040915,2365,2365,2365,2365,0
20240308,120100,40040915,2365,2365,2365,2365,0
20240308,120000,40040915,2365,2365,2365,2365,0
20240308,115900,40040915,2365,2365,2365,2365,0
20240308,115800,40040915,2365,2365,2365,2365,0
20240308,115700,40040915,2365,2365,2365,2365,0
20240308,115600,40040915,2365,2365,2365,2365,0
20240308,115500,40040915,2365,2365,2365,2365,0
20240308,115400,40040915,2365,2365,2365,2365,50
20240308,115300,39922665,2365,2365,2365,2365,0
20240308,115200,39922665,2365,2365,2365,2365,1
20240308,115100,39920300,2355,2355,2355,2355,0
20240308,115000,39920300,2355,2355,2355,2355,0
20240308,114900,39920300,2355,2360,2360,2355,2331
20240308,114800,34428105,2375,2375,2375,2375,628
20240308,114700,32936605,2375,2375,2375,2375,2
20240308,114600,32931855,2360,2370,2370,2360,1886
20240308,114500,28476360,2375,2375,2375,2375,0
20240308,114400,28476360,2375,2375,2375,2375,0
20240308,114300,28476360,2375,2375,2375,2375,0
20240308,114200,28476360,2375,2375,2375,2375,1
20240308,114100,28473985,2375,2375,2375,2375,0
20240308,114000,28473985,2375,2375,2375,2375,0
20240308,113900,28473985,2375,2375,2375,2375,0
20240308,113800,28473985,2375,2370,2375,2370,500
20240308,113700,27288085,2365,2365,2365,2365,0
20240308,113600,27288085,2365,2365,2365,2365,0
20240308,113500,27288085,2365,2365,2365,2365,0
20240308,113400,27288085,2365,2365,2365,2365,0
20240308,113300,27288085,2365,2365,2365,2365,0
20240308,113200,27288085,2365,2365,2365,2365,0
20240308,113100,27288085,2365,2365,2365,2365,0
20240308,113000,27288085,2365,2365,2365,2365,0
20240308,112900,27288085,2365,2365,2365,2365,194
20240308,112800,26829275,2370,2370,2370,2370,0
20240308,112700,26829275,2370,2370,2370,2370,0
20240308,112600,26829275,2370,2370,2370,2370,0
20240308,112500,26829275,2370,2370,2370,2370,0
20240308,112400,26829275,2370,2370,2370,2370,0
20240308,112300,26829275,2370,2370,2370,2370,0
20240308,112200,26829275,2370,2370,2370,2370,230
20240308,112100,26284175,2370,2370,2370,2370,0
20240308,112000,26284175,2370,2370,2370,2370,31
20240308,111900,26210705,2370,2370,2370,2370,100
20240308,111800,25973705,2370,2370,2370,2370,0
20240308,111700,25973705,2370,2370,2370,2370,76
20240308,111600,25793585,2370,2370,2370,2370,0
20240308,111500,25793585,2370,2370,2370,2370,0
20240308,111400,25793585,2370,2370,2370,2370,0
20240308,111300,25793585,2370,2370,2370,2370,0
20240308,111200,25793585,2370,2370,2370,2370,0
20240308,111100,25793585,2370,2370,2370,2370,0
20240308,111000,25793585,2370,2370,2370,2370,0
20240308,110900,25793585,2370,2370,2370,2370,0
20240308,110800,25793585,2370,2370,2370,2370,0
20240308,110700,25793585,2370,2370,2370,2370,0
20240308,110600,25793585,2370,2370,2370,2370,79
20240308,110500,25606355,2370,2370,2370,2370,0
20240308,110400,25606355,2370,2370,2370,2370,354
20240308,110300,24767375,2370,2370,2370,2370,0
20240308,110200,24767375,2370,2370,2370,2370,0
20240308,110100,24767375,2370,2370,2370,2370,0
20240308,110000,24767375,2370,2370,2370,2370,0
20240308,105900,24767375,2370,2370,2370,2370,0
20240308,105800,24767375,2370,2370,2370,2370,0
20240308,105700,24767375,2370,2370,2370,2370,0
20240308,105600,24767375,2370,2370,2370,2370,0
20240308,105500,24767375,2370,2370,2370,2370,0
20240308,105400,24767375,2370,2370,2370,2370,0
20240308,105300,24767375,2370,2370,2370,2370,0
20240308,105200,24767375,2370,2370,2370,2370,0
20240308,105100,24767375,2370,2370,2370,2370,0
20240308,105000,24767375,2370,2370,2370,2370,0
20240308,104900,24767375,2370,2370,2370,2370,0
20240308,104800,24767375,2370,2370,2370,2370,0
20240308,104700,24767375,2370,2370,2370,2370,0
20240308,104600,24767375,2370,2370,2370,2370,633
20240308,104500,23267165,2370,2370,2370,2370,0
20240308,104400,23267165,2370,2370,2370,2370,0
20240308,104300,23267165,2370,2370,2370,2370,0
20240308,104200,23267165,2370,2370,2370,2370,0
20240308,104100,23267165,2370,2370,2370,2370,0
20240308,104000,23267165,2370,2370,2370,2370,0
20240308,103900,23267165,2370,2370,2370,2370,0
20240308,103800,23267165,2370,2370,2370,2370,22
20240308,103700,23215025,2370,2370,2370,2370,421
20240308,103600,22217255,2370,2370,2370,2370,0
20240308,103500,22217255,2370,2370,2370,2370,0
20240308,103400,22217255,2370,2370,2370,2370,0
20240308,103300,22217255,2370,2370,2370,2370,0
20240308,103200,22217255,2370,2370,2370,2370,43
20240308,103100,22115345,2370,2370,2370,2370,4
20240308,103000,22105865,2370,2370,2370,2370,0
20240308,102900,22105865,2370,2370,2370,2370,0
20240308,102800,22105865,2370,2370,2370,2370,0
20240308,102700,22105865,2370,2370,2370,2370,0
20240308,102600,22105865,2370,2365,2370,2365,148
20240308,102500,21755840,2370,2370,2370,2370,0
20240308,102400,21755840,2370,2370,2370,2370,13
20240308,102300,21725030,2370,2370,2370,2370,0
20240308,102200,21725030,2370,2370,2370,2370,22
20240308,102100,21672890,2370,2370,2370,2370,0
20240308,102000,21672890,2370,2370,2370,2370,0
20240308,101900,21672890,2370,2370,2370,2370,0
20240308,101800,21672890,2370,2370,2370,2370,0
20240308,101700,21672890,2370,2370,2370,2370,0
20240308,101600,21672890,2370,2370,2370,2370,0
20240308,101500,21672890,2370,2370,2370,2370,3
20240308,101400,21665780,2365,2365,2365,2365,3
20240308,101300,21658685,2370,2370,2370,2370,150
20240308,101200,21303185,2370,2370,2370,2370,0
20240308,101100,21303185,2370,2370,2370,2370,0
20240308,101000,21303185,2370,2370,2370,2370,0
20240308,100900,21303185,2370,2370,2370,2370,0
20240308,100800,21303185,2370,2370,2370,2370,0
20240308,100700,21303185,2370,2370,2370,2370,0
20240308,100600,21303185,2370,2370,2370,2370,0
20240308,100500,21303185,2370,2370,2370,2370,5
20240308,100400,21291335,2360,2360,2360,2360,200
20240308,100300,20819335,2360,2365,2365,2360,500
20240308,100200,19639015,2370,2370,2370,2370,1
20240308,100100,19636645,2370,2370,2370,2370,0
20240308,100000,19636645,2370,2370,2370,2370,0
20240308,095900,19636645,2370,2370,2370,2370,0
20240308,095800,19636645,2370,2370,2370,2370,0
20240308,095700,19636645,2370,2370,2370,2370,3
20240308,095600,19629535,2365,2365,2365,2365,100
20240308,095500,19393035,2370,2370,2370,2370,24
20240308,095400,19336155,2370,2370,2370,2370,0
20240308,095300,19336155,2370,2370,2370,2370,10
20240308,095200,19312455,2370,2370,2370,2370,303
20240308,095100,18594345,2370,2370,2370,2370,0
20240308,095000,18594345,2370,2370,2370,2370,0
20240308,094900,18594345,2370,2370,2370,2370,50
20240308,094800,18475845,2370,2370,2370,2370,0
20240308,094700,18475845,2370,2370,2370,2370,1
20240308,094600,18473475,2365,2365,2365,2365,53
20240308,094500,18348130,2370,2370,2370,2370,0
20240308,094400,18348130,2370,2370,2370,2370,0
20240308,094300,18348130,2370,2370,2370,2370,3
20240308,094200,18341020,2365,2365,2365,2365,0
20240308,094100,18341020,2365,2365,2365,2365,480
20240308,094000,17205820,2365,2365,2365,2365,213
20240308,093900,16702075,2365,2365,2365,2365,200
20240308,093800,16229075,2360,2360,2360,2360,0
20240308,093700,16229075,2360,2360,2360,2360,136
20240308,093600,15908115,2360,2360,2360,2360,0
20240308,093500,15908115,2360,2360,2360,2360,0
20240308,093400,15908115,2360,2360,2360,2360,0
20240308,093300,15908115,2360,2360,2360,2360,0
20240308,093200,15908115,2360,2360,2360,2360,0
20240308,093100,15908115,2360,2360,2360,2360,0
20240308,093000,15908115,2360,2360,2360,2360,11
20240308,092900,15882155,2360,2360,2360,2360,0
20240308,092800,15882155,2360,2360,2360,2360,0
20240308,092700,15882155,2360,2355,2360,2355,2
20240308,092600,15877440,2360,2360,2360,2360,36
20240308,092500,15792480,2365,2365,2365,2365,5
20240308,092400,15780655,2365,2365,2365,2365,2
20240308,092300,15775925,2355,2355,2355,2355,0
20240308,092200,15775925,2355,2355,2355,2355,36
20240308,092100,15691145,2360,2360,2360,2360,12
20240308,092000,15662825,2360,2360,2360,2360,98
20240308,091900,15431545,2365,2365,2365,2365,0
20240308,091800,15431545,2365,2365,2365,2365,1
20240308,091700,15429180,2350,2360,2360,2340,2756
20240308,091600,8950175,2360,2360,2360,2360,89
20240308,091500,8740135,2365,2360,2365,2355,2019
20240308,091400,3984320,2360,2360,2360,2360,12
20240308,091300,3956000,2365,2365,2370,2365,204
20240308,091200,3473525,2365,2365,2365,2365,100
20240308,091100,3237025,2360,2365,2365,2360,194
20240308,091000,2778230,2370,2365,2370,2365,8
20240308,090900,2759305,2365,2365,2365,2365,200
20240308,090800,2286305,2370,2370,2370,2370,0
20240308,090700,2286305,2370,2370,2370,2370,0
20240308,090600,2286305,2370,2370,2370,2370,10
20240308,090500,2262605,2370,2370,2370,2370,100
20240308,090400,2025605,2370,2370,2370,2370,1
20240308,090300,2023235,2370,2370,2370,2370,0
20240308,090200,2023235,2370,2370,2370,2370,0
20240308,090100,2023235,2370,2370,2370,2370,232
20240308,090000,1473395,2365,2365,2365,2365,623