KissMeData/035460/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,191700,122575515,2370,2370,2370,2370,405
20240312,191600,122575515,2370,2370,2370,2370,0
20240312,191500,122575515,2370,2370,2370,2370,0
20240312,191400,122575515,2370,2370,2370,2370,0
20240312,191300,122575515,2370,2370,2370,2370,0
20240312,191200,122575515,2370,2370,2370,2370,0
20240312,191100,122575515,2370,2370,2370,2370,0
20240312,191000,122575515,2370,2370,2370,2370,0
20240312,190900,122575515,2370,2370,2370,2370,0
20240312,190800,122575515,2370,2370,2370,2370,0
20240312,190700,122575515,2370,2370,2370,2370,0
20240312,190600,122575515,2370,2370,2370,2370,0
20240312,190500,122575515,2370,2370,2370,2370,0
20240312,190400,122575515,2370,2370,2370,2370,0
20240312,190300,122575515,2370,2370,2370,2370,0
20240312,190200,122575515,2370,2370,2370,2370,0
20240312,190100,122575515,2370,2370,2370,2370,0
20240312,190000,122575515,2370,2370,2370,2370,0
20240312,185900,122575515,2370,2370,2370,2370,0
20240312,185800,122575515,2370,2370,2370,2370,0
20240312,185700,122575515,2370,2370,2370,2370,0
20240312,185600,122575515,2370,2370,2370,2370,0
20240312,185500,122575515,2370,2370,2370,2370,0
20240312,185400,122575515,2370,2370,2370,2370,0
20240312,185300,122575515,2370,2370,2370,2370,0
20240312,185200,122575515,2370,2370,2370,2370,0
20240312,185100,122575515,2370,2370,2370,2370,0
20240312,185000,122575515,2370,2370,2370,2370,0
20240312,184900,122575515,2370,2370,2370,2370,0
20240312,184800,122575515,2370,2370,2370,2370,0
20240312,184700,122575515,2370,2370,2370,2370,405
20240312,184600,122575515,2370,2370,2370,2370,0
20240312,184500,122575515,2370,2370,2370,2370,0
20240312,184400,122575515,2370,2370,2370,2370,0
20240312,184300,122575515,2370,2370,2370,2370,0
20240312,184200,122575515,2370,2370,2370,2370,0
20240312,184100,122575515,2370,2370,2370,2370,0
20240312,184000,122575515,2370,2370,2370,2370,0
20240312,183900,122575515,2370,2370,2370,2370,0
20240312,183800,122575515,2370,2370,2370,2370,0
20240312,183700,122575515,2370,2370,2370,2370,0
20240312,183600,122575515,2370,2370,2370,2370,0
20240312,183500,122575515,2370,2370,2370,2370,0
20240312,183400,122575515,2370,2370,2370,2370,0
20240312,183300,122575515,2370,2370,2370,2370,0
20240312,183200,122575515,2370,2370,2370,2370,0
20240312,183100,122575515,2370,2370,2370,2370,0
20240312,183000,122575515,2370,2370,2370,2370,0
20240312,182900,122575515,2370,2370,2370,2370,0
20240312,182800,122575515,2370,2370,2370,2370,0
20240312,182700,122575515,2370,2370,2370,2370,0
20240312,182600,122575515,2370,2370,2370,2370,0
20240312,182500,122575515,2370,2370,2370,2370,0
20240312,182400,122575515,2370,2370,2370,2370,0
20240312,182300,122575515,2370,2370,2370,2370,0
20240312,182200,122575515,2370,2370,2370,2370,0
20240312,182100,122575515,2370,2370,2370,2370,0
20240312,182000,122575515,2370,2370,2370,2370,0
20240312,181900,122575515,2370,2370,2370,2370,0
20240312,181800,122575515,2370,2370,2370,2370,0
20240312,181700,122575515,2370,2370,2370,2370,405
20240312,181600,122575515,2370,2370,2370,2370,0
20240312,181500,122575515,2370,2370,2370,2370,0
20240312,181400,122575515,2370,2370,2370,2370,0
20240312,181300,122575515,2370,2370,2370,2370,0
20240312,181200,122575515,2370,2370,2370,2370,0
20240312,181100,122575515,2370,2370,2370,2370,0
20240312,181000,122575515,2370,2370,2370,2370,0
20240312,180900,122575515,2370,2370,2370,2370,0
20240312,180800,122575515,2370,2370,2370,2370,0
20240312,180700,122575515,2370,2370,2370,2370,0
20240312,180600,122575515,2370,2370,2370,2370,0
20240312,180500,122575515,2370,2370,2370,2370,0
20240312,180400,122575515,2370,2370,2370,2370,0
20240312,180300,122575515,2370,2370,2370,2370,0
20240312,180200,122575515,2370,2370,2370,2370,0
20240312,180100,122575515,2370,2370,2370,2370,0
20240312,180000,122575515,2370,2370,2370,2370,0
20240312,175900,122575515,2370,2370,2370,2370,0
20240312,175800,122575515,2370,2370,2370,2370,0
20240312,175700,122575515,2370,2370,2370,2370,0
20240312,175600,122575515,2370,2370,2370,2370,0
20240312,175500,122575515,2370,2370,2370,2370,0
20240312,175400,122575515,2370,2370,2370,2370,0
20240312,175300,122575515,2370,2370,2370,2370,0
20240312,175200,122575515,2370,2370,2370,2370,0
20240312,175100,122575515,2370,2370,2370,2370,0
20240312,175000,122575515,2370,2370,2370,2370,0
20240312,174900,122575515,2370,2370,2370,2370,0
20240312,174800,122575515,2370,2370,2370,2370,0
20240312,174700,122575515,2370,2370,2370,2370,405
20240312,174600,122575515,2370,2370,2370,2370,0
20240312,174500,122575515,2370,2370,2370,2370,0
20240312,174400,122575515,2370,2370,2370,2370,0
20240312,174300,122575515,2370,2370,2370,2370,0
20240312,174200,122575515,2370,2370,2370,2370,0
20240312,174100,122575515,2370,2370,2370,2370,0
20240312,174000,122575515,2370,2370,2370,2370,0
20240312,173900,122575515,2370,2370,2370,2370,0
20240312,173800,122575515,2370,2370,2370,2370,0
20240312,173700,122575515,2370,2370,2370,2370,0
20240312,173600,122575515,2370,2370,2370,2370,0
20240312,173500,122575515,2370,2370,2370,2370,0
20240312,173400,122575515,2370,2370,2370,2370,0
20240312,173300,122575515,2370,2370,2370,2370,0
20240312,173200,122575515,2370,2370,2370,2370,0
20240312,173100,122575515,2370,2370,2370,2370,0
20240312,173000,122575515,2370,2370,2370,2370,0
20240312,172900,122575515,2370,2370,2370,2370,0
20240312,172800,122575515,2370,2370,2370,2370,0
20240312,172700,122575515,2370,2370,2370,2370,0
20240312,172600,122575515,2370,2370,2370,2370,0
20240312,172500,122575515,2370,2370,2370,2370,0
20240312,172400,122575515,2370,2370,2370,2370,0
20240312,172300,122575515,2370,2370,2370,2370,0
20240312,172200,122575515,2370,2370,2370,2370,0
20240312,172100,122575515,2370,2370,2370,2370,0
20240312,172000,122575515,2370,2370,2370,2370,0
20240312,171900,122575515,2370,2370,2370,2370,0
20240312,171800,122575515,2370,2370,2370,2370,0
20240312,171700,122575515,2370,2370,2370,2370,405
20240312,171600,122575515,2370,2370,2370,2370,0
20240312,171500,122575515,2370,2370,2370,2370,0
20240312,171400,122575515,2370,2370,2370,2370,0
20240312,171300,122575515,2370,2370,2370,2370,0
20240312,171200,122575515,2370,2370,2370,2370,0
20240312,171100,122575515,2370,2370,2370,2370,0
20240312,171000,122575515,2370,2370,2370,2370,0
20240312,170900,122575515,2370,2370,2370,2370,0
20240312,170800,122575515,2370,2370,2370,2370,0
20240312,170700,122575515,2370,2370,2370,2370,0
20240312,170600,122575515,2370,2370,2370,2370,0
20240312,170500,122575515,2370,2370,2370,2370,0
20240312,170400,122575515,2370,2370,2370,2370,0
20240312,170300,122575515,2370,2370,2370,2370,0
20240312,170200,122575515,2370,2370,2370,2370,0
20240312,170100,122575515,2370,2370,2370,2370,0
20240312,170000,122575515,2370,2370,2370,2370,0
20240312,165900,122575515,2370,2370,2370,2370,0
20240312,165800,122575515,2370,2370,2370,2370,0
20240312,165700,122575515,2370,2370,2370,2370,0
20240312,165600,122575515,2370,2370,2370,2370,0
20240312,165500,122575515,2370,2370,2370,2370,0
20240312,165400,122575515,2370,2370,2370,2370,0
20240312,165300,122575515,2370,2370,2370,2370,0
20240312,165200,122575515,2370,2370,2370,2370,0
20240312,165100,122575515,2370,2370,2370,2370,0
20240312,165000,122575515,2370,2370,2370,2370,0
20240312,164900,122575515,2370,2370,2370,2370,0
20240312,164800,122575515,2370,2370,2370,2370,0
20240312,164700,122575515,2370,2370,2370,2370,405
20240312,164600,122575515,2370,2370,2370,2370,0
20240312,164500,122575515,2370,2370,2370,2370,0
20240312,164400,122575515,2370,2370,2370,2370,0
20240312,164300,122575515,2370,2370,2370,2370,0
20240312,164200,122575515,2370,2370,2370,2370,0
20240312,164100,122575515,2370,2370,2370,2370,0
20240312,164000,122575515,2370,2370,2370,2370,0
20240312,163900,122575515,2370,2370,2370,2370,0
20240312,163800,122575515,2370,2370,2370,2370,0
20240312,163700,122575515,2370,2370,2370,2370,0
20240312,163600,122575515,2370,2370,2370,2370,0
20240312,163500,122575515,2370,2370,2370,2370,0
20240312,163400,122575515,2370,2370,2370,2370,0
20240312,163300,122575515,2370,2370,2370,2370,0
20240312,163200,122575515,2370,2370,2370,2370,0
20240312,163100,122575515,2370,2370,2370,2370,0
20240312,163000,122575515,2370,2370,2370,2370,0
20240312,162900,122575515,2370,2370,2370,2370,0
20240312,162800,122575515,2370,2370,2370,2370,0
20240312,162700,122575515,2370,2370,2370,2370,0
20240312,162600,122575515,2370,2370,2370,2370,0
20240312,162500,122575515,2370,2370,2370,2370,0
20240312,162400,122575515,2370,2370,2370,2370,0
20240312,162300,122575515,2370,2370,2370,2370,0
20240312,162200,122575515,2370,2370,2370,2370,0
20240312,162100,122575515,2370,2370,2370,2370,0
20240312,162000,122575515,2370,2370,2370,2370,0
20240312,161900,122575515,2370,2370,2370,2370,0
20240312,161800,122575515,2370,2370,2370,2370,0
20240312,161700,122575515,2370,2370,2370,2370,405
20240312,161600,122575515,2370,2370,2370,2370,0
20240312,161500,122575515,2370,2370,2370,2370,0
20240312,161400,122575515,2370,2370,2370,2370,0
20240312,161300,122575515,2370,2370,2370,2370,0
20240312,161200,122575515,2370,2370,2370,2370,0
20240312,161100,122575515,2370,2370,2370,2370,0
20240312,161000,122575515,2370,2370,2370,2370,0
20240312,160900,122575515,2370,2370,2370,2370,0
20240312,160800,122575515,2370,2370,2370,2370,0
20240312,160700,122575515,2370,2370,2370,2370,0
20240312,160600,122575515,2370,2370,2370,2370,0
20240312,160500,122575515,2370,2370,2370,2370,0
20240312,160400,122575515,2370,2370,2370,2370,0
20240312,160300,122575515,2370,2370,2370,2370,0
20240312,160200,122575515,2370,2370,2370,2370,0
20240312,160100,122575515,2370,2370,2370,2370,0
20240312,160000,122575515,2370,2370,2370,2370,0
20240312,155900,122575515,2370,2370,2370,2370,0
20240312,155800,122575515,2370,2370,2370,2370,0
20240312,155700,122575515,2370,2370,2370,2370,0
20240312,155600,122575515,2370,2370,2370,2370,0
20240312,155500,122575515,2370,2370,2370,2370,0
20240312,155400,122575515,2370,2370,2370,2370,0
20240312,155300,122575515,2370,2370,2370,2370,0
20240312,155200,122575515,2370,2370,2370,2370,0
20240312,155100,122575515,2370,2370,2370,2370,0
20240312,155000,122575515,2370,2370,2370,2370,0
20240312,154900,122575515,2370,2370,2370,2370,0
20240312,154800,122575515,2370,2370,2370,2370,0
20240312,154700,122575515,2370,2370,2370,2370,405
20240312,154600,122575515,2370,2370,2370,2370,0
20240312,154500,122575515,2370,2370,2370,2370,0
20240312,154400,122575515,2370,2370,2370,2370,0
20240312,154300,122575515,2370,2370,2370,2370,0
20240312,154200,122575515,2370,2370,2370,2370,0
20240312,154100,122575515,2370,2370,2370,2370,0
20240312,154000,122575515,2370,2370,2370,2370,0
20240312,153900,122575515,2370,2370,2370,2370,0
20240312,153800,122575515,2370,2370,2370,2370,0
20240312,153700,122575515,2370,2370,2370,2370,0
20240312,153600,122575515,2370,2370,2370,2370,0
20240312,153500,122575515,2370,2370,2370,2370,0
20240312,153400,122575515,2370,2370,2370,2370,0
20240312,153300,122575515,2370,2370,2370,2370,0
20240312,153200,122575515,2370,2370,2370,2370,0
20240312,153100,122575515,2370,2370,2370,2370,0
20240312,153000,122575515,2370,2370,2370,2370,405
20240312,152900,121615665,2370,2370,2370,2370,0
20240312,152800,121615665,2370,2370,2370,2370,0
20240312,152700,121615665,2370,2370,2370,2370,0
20240312,152600,121615665,2370,2370,2370,2370,0
20240312,152500,121615665,2370,2370,2370,2370,0
20240312,152400,121615665,2370,2370,2370,2370,0
20240312,152300,121615665,2370,2370,2370,2370,0
20240312,152200,121615665,2370,2370,2370,2370,0
20240312,152100,121615665,2370,2370,2370,2370,0
20240312,152000,121615665,2370,2370,2370,2370,0
20240312,151900,121615665,2370,2370,2370,2370,135
20240312,151800,121295715,2370,2370,2370,2370,19
20240312,151700,121250685,2370,2370,2370,2370,0
20240312,151600,121250685,2370,2370,2370,2370,5
20240312,151500,121238835,2370,2370,2370,2370,0
20240312,151400,121238835,2370,2370,2370,2370,1
20240312,151300,121236465,2370,2370,2370,2370,0
20240312,151200,121236465,2370,2370,2370,2370,0
20240312,151100,121236465,2370,2360,2370,2360,835
20240312,151000,119265835,2370,2370,2370,2370,0
20240312,150900,119265835,2370,2360,2370,2360,580
20240312,150800,117896915,2355,2355,2355,2355,0
20240312,150700,117896915,2355,2360,2360,2355,859
20240312,150600,115871795,2370,2370,2370,2370,0
20240312,150500,115871795,2370,2370,2370,2370,0
20240312,150400,115871795,2370,2370,2370,2370,0
20240312,150300,115871795,2370,2370,2370,2370,0
20240312,150200,115871795,2370,2370,2370,2370,0
20240312,150100,115871795,2370,2370,2370,2370,0
20240312,150000,115871795,2370,2370,2370,2370,0
20240312,145900,115871795,2370,2370,2370,2370,0
20240312,145800,115871795,2370,2360,2370,2360,41
20240312,145700,115774685,2370,2370,2370,2370,1
20240312,145600,115772315,2365,2370,2370,2365,201
20240312,145500,115295950,2370,2370,2370,2370,0
20240312,145400,115295950,2370,2370,2370,2370,0
20240312,145300,115295950,2370,2370,2370,2370,0
20240312,145200,115295950,2370,2365,2370,2365,10
20240312,145100,115272275,2360,2360,2360,2360,111
20240312,145000,115010315,2370,2370,2370,2370,0
20240312,144900,115010315,2370,2370,2370,2370,0
20240312,144800,115010315,2370,2370,2370,2370,30
20240312,144700,114939215,2370,2370,2370,2370,0
20240312,144600,114939215,2370,2370,2370,2370,0
20240312,144500,114939215,2370,2370,2370,2370,0
20240312,144400,114939215,2370,2370,2370,2370,0
20240312,144300,114939215,2370,2370,2370,2370,2
20240312,144200,114934475,2365,2365,2365,2365,0
20240312,144100,114934475,2365,2365,2365,2365,86
20240312,144000,114731085,2365,2365,2365,2365,1
20240312,143900,114728720,2365,2365,2365,2365,5
20240312,143800,114716895,2370,2370,2370,2370,0
20240312,143700,114716895,2370,2370,2370,2370,0
20240312,143600,114716895,2370,2370,2370,2370,0
20240312,143500,114716895,2370,2370,2370,2370,40
20240312,143400,114622095,2370,2370,2370,2370,0
20240312,143300,114622095,2370,2370,2370,2370,12
20240312,143200,114593655,2370,2370,2370,2370,0
20240312,143100,114593655,2370,2370,2370,2370,0
20240312,143000,114593655,2370,2370,2370,2370,0
20240312,142900,114593655,2370,2370,2370,2370,0
20240312,142800,114593655,2370,2370,2370,2370,35
20240312,142700,114510705,2370,2370,2370,2370,0
20240312,142600,114510705,2370,2370,2370,2370,2
20240312,142500,114505965,2365,2365,2365,2365,0
20240312,142400,114505965,2365,2365,2365,2365,1000
20240312,142300,112140965,2370,2370,2370,2370,1
20240312,142200,112138595,2370,2370,2370,2370,0
20240312,142100,112138595,2370,2370,2370,2370,0
20240312,142000,112138595,2370,2370,2370,2370,0
20240312,141900,112138595,2370,2370,2370,2370,0
20240312,141800,112138595,2370,2370,2370,2370,21
20240312,141700,112088825,2370,2370,2370,2370,0
20240312,141600,112088825,2370,2370,2370,2370,0
20240312,141500,112088825,2370,2370,2370,2370,0
20240312,141400,112088825,2370,2370,2370,2370,0
20240312,141300,112088825,2370,2370,2370,2370,0
20240312,141200,112088825,2370,2370,2370,2370,0
20240312,141100,112088825,2370,2370,2370,2370,0
20240312,141000,112088825,2370,2370,2370,2370,0
20240312,140900,112088825,2370,2370,2370,2370,0
20240312,140800,112088825,2370,2370,2370,2370,0
20240312,140700,112088825,2370,2370,2370,2370,2
20240312,140600,112084085,2360,2360,2360,2360,0
20240312,140500,112084085,2360,2360,2360,2360,0
20240312,140400,112084085,2360,2360,2360,2360,0
20240312,140300,112084085,2360,2360,2360,2360,0
20240312,140200,112084085,2360,2365,2365,2360,171
20240312,140100,111679675,2365,2365,2365,2365,0
20240312,140000,111679675,2365,2365,2365,2365,0
20240312,135900,111679675,2365,2365,2365,2365,0
20240312,135800,111679675,2365,2365,2365,2365,35
20240312,135700,111596900,2365,2365,2365,2365,0
20240312,135600,111596900,2365,2365,2365,2365,2
20240312,135500,111592170,2355,2355,2355,2355,0
20240312,135400,111592170,2355,2355,2355,2355,40
20240312,135300,111497970,2365,2365,2365,2365,2
20240312,135200,111493240,2355,2355,2355,2355,0
20240312,135100,111493240,2355,2355,2355,2355,250
20240312,135000,110904490,2355,2360,2360,2355,226
20240312,134900,110372060,2365,2365,2365,2365,0
20240312,134800,110372060,2365,2365,2365,2365,0
20240312,134700,110372060,2365,2365,2365,2365,1
20240312,134600,110369695,2370,2370,2370,2370,0
20240312,134500,110369695,2370,2370,2370,2370,0
20240312,134400,110369695,2370,2370,2370,2370,0
20240312,134300,110369695,2370,2370,2370,2370,5
20240312,134200,110357845,2365,2365,2365,2365,2
20240312,134100,110353115,2370,2370,2370,2370,0
20240312,134000,110353115,2370,2370,2370,2370,0
20240312,133900,110353115,2370,2370,2370,2370,0
20240312,133800,110353115,2370,2370,2370,2370,0
20240312,133700,110353115,2370,2370,2370,2370,0
20240312,133600,110353115,2370,2370,2370,2370,0
20240312,133500,110353115,2370,2370,2370,2370,0
20240312,133400,110353115,2370,2370,2370,2370,50
20240312,133300,110234615,2370,2370,2370,2370,0
20240312,133200,110234615,2370,2370,2370,2370,1
20240312,133100,110232245,2365,2365,2365,2365,0
20240312,133000,110232245,2365,2365,2365,2365,0
20240312,132900,110232245,2365,2365,2365,2365,0
20240312,132800,110232245,2365,2365,2365,2365,1
20240312,132700,110229880,2370,2370,2370,2370,0
20240312,132600,110229880,2370,2370,2370,2370,0
20240312,132500,110229880,2370,2370,2370,2370,0
20240312,132400,110229880,2370,2370,2370,2370,0
20240312,132300,110229880,2370,2370,2370,2370,421
20240312,132200,109232110,2370,2370,2370,2370,0
20240312,132100,109232110,2370,2370,2370,2370,1
20240312,132000,109229740,2355,2360,2360,2355,3000
20240312,131900,102162050,2360,2360,2360,2360,10
20240312,131800,102138450,2370,2370,2370,2370,0
20240312,131700,102138450,2370,2370,2370,2370,0
20240312,131600,102138450,2370,2370,2370,2370,0
20240312,131500,102138450,2370,2370,2370,2370,0
20240312,131400,102138450,2370,2370,2370,2370,0
20240312,131300,102138450,2370,2370,2370,2370,0
20240312,131200,102138450,2370,2370,2370,2370,0
20240312,131100,102138450,2370,2370,2370,2370,0
20240312,131000,102138450,2370,2370,2370,2370,0
20240312,130900,102138450,2370,2370,2370,2370,0
20240312,130800,102138450,2370,2370,2370,2370,0
20240312,130700,102138450,2370,2370,2370,2370,0
20240312,130600,102138450,2370,2370,2370,2370,0
20240312,130500,102138450,2370,2370,2370,2370,1
20240312,130400,102136080,2360,2360,2360,2360,1022
20240312,130300,99724160,2360,2360,2360,2360,1
20240312,130200,99721800,2365,2365,2365,2365,0
20240312,130100,99721800,2365,2365,2365,2365,0
20240312,130000,99721800,2365,2365,2365,2365,7
20240312,125900,99705245,2365,2365,2365,2365,0
20240312,125800,99705245,2365,2365,2365,2365,0
20240312,125700,99705245,2365,2365,2365,2365,0
20240312,125600,99705245,2365,2365,2365,2365,650
20240312,125500,98167995,2365,2365,2365,2365,141
20240312,125400,97834530,2365,2365,2365,2365,0
20240312,125300,97834530,2365,2365,2365,2365,3
20240312,125200,97827435,2365,2370,2370,2365,203
20240312,125100,97347325,2365,2370,2370,2365,276
20240312,125000,96693705,2375,2375,2375,2375,0
20240312,124900,96693705,2375,2375,2375,2375,100
20240312,124800,96456205,2380,2380,2380,2380,0
20240312,124700,96456205,2380,2380,2380,2380,0
20240312,124600,96456205,2380,2375,2380,2375,600
20240312,124500,95030705,2380,2380,2380,2380,0
20240312,124400,95030705,2380,2380,2380,2380,0
20240312,124300,95030705,2380,2380,2380,2380,0
20240312,124200,95030705,2380,2380,2380,2380,0
20240312,124100,95030705,2380,2380,2380,2380,0
20240312,124000,95030705,2380,2380,2380,2380,0
20240312,123900,95030705,2380,2380,2380,2380,0
20240312,123800,95030705,2380,2380,2380,2380,0
20240312,123700,95030705,2380,2380,2380,2380,0
20240312,123600,95030705,2380,2380,2380,2380,0
20240312,123500,95030705,2380,2380,2380,2380,0
20240312,123400,95030705,2380,2380,2380,2380,0
20240312,123300,95030705,2380,2380,2380,2380,20
20240312,123200,94983105,2380,2380,2380,2380,0
20240312,123100,94983105,2380,2380,2380,2380,0
20240312,123000,94983105,2380,2380,2380,2380,0
20240312,122900,94983105,2380,2380,2380,2380,0
20240312,122800,94983105,2380,2380,2380,2380,191
20240312,122700,94528525,2380,2380,2380,2380,0
20240312,122600,94528525,2380,2380,2380,2380,0
20240312,122500,94528525,2380,2380,2380,2380,0
20240312,122400,94528525,2380,2380,2380,2380,0
20240312,122300,94528525,2380,2380,2380,2380,0
20240312,122200,94528525,2380,2380,2380,2380,190
20240312,122100,94076325,2380,2380,2380,2380,1
20240312,122000,94073945,2360,2360,2360,2360,1
20240312,121900,94071585,2385,2385,2385,2385,0
20240312,121800,94071585,2385,2385,2385,2385,0
20240312,121700,94071585,2385,2385,2385,2385,0
20240312,121600,94071585,2385,2385,2385,2385,0
20240312,121500,94071585,2385,2385,2385,2385,0
20240312,121400,94071585,2385,2385,2385,2385,1
20240312,121300,94069200,2355,2375,2375,2355,1200
20240312,121200,91240660,2375,2375,2375,2375,0
20240312,121100,91240660,2375,2375,2375,2375,7
20240312,121000,91224035,2375,2375,2375,2375,0
20240312,120900,91224035,2375,2375,2375,2375,100
20240312,120800,90986535,2375,2375,2375,2375,0
20240312,120700,90986535,2375,2375,2375,2375,0
20240312,120600,90986535,2375,2375,2375,2375,0
20240312,120500,90986535,2375,2375,2375,2375,0
20240312,120400,90986535,2375,2375,2375,2375,2341
20240312,120300,85426660,2390,2390,2390,2390,0
20240312,120200,85426660,2390,2390,2390,2390,0
20240312,120100,85426660,2390,2390,2390,2390,0
20240312,120000,85426660,2390,2380,2390,2380,435
20240312,115900,84391330,2390,2390,2390,2390,0
20240312,115800,84391330,2390,2380,2390,2380,153
20240312,115700,84026420,2390,2385,2390,2385,151
20240312,115600,83666280,2390,2380,2390,2375,80
20240312,115500,83475860,2375,2375,2375,2375,0
20240312,115400,83475860,2375,2390,2390,2375,1095
20240312,115300,80872455,2380,2380,2380,2380,400
20240312,115200,79920455,2390,2380,2390,2380,663
20240312,115100,78342205,2380,2360,2380,2360,4140
20240312,115000,68526575,2360,2360,2360,2360,1
20240312,114900,68524215,2355,2355,2355,2355,106
20240312,114800,68274585,2360,2360,2360,2360,0
20240312,114700,68274585,2360,2355,2360,2355,64
20240312,114600,68123550,2360,2355,2360,2355,47
20240312,114500,68012860,2355,2355,2355,2355,100
20240312,114400,67777360,2360,2360,2360,2360,0
20240312,114300,67777360,2360,2360,2360,2360,0
20240312,114200,67777360,2360,2360,2360,2360,0
20240312,114100,67777360,2360,2360,2360,2360,350
20240312,114000,66951360,2360,2360,2360,2360,0
20240312,113900,66951360,2360,2360,2360,2360,0
20240312,113800,66951360,2360,2360,2360,2360,0
20240312,113700,66951360,2360,2360,2360,2360,0
20240312,113600,66951360,2360,2360,2360,2360,0
20240312,113500,66951360,2360,2360,2360,2360,2
20240312,113400,66946640,2355,2355,2355,2355,192
20240312,113300,66494480,2365,2360,2365,2360,100
20240312,113200,66258080,2360,2360,2360,2360,0
20240312,113100,66258080,2360,2360,2360,2360,244
20240312,113000,65682240,2360,2360,2360,2360,2
20240312,112900,65677520,2365,2360,2365,2360,31
20240312,112800,65604310,2365,2360,2365,2360,23
20240312,112700,65550020,2365,2360,2365,2360,574
20240312,112600,64195370,2360,2360,2360,2360,0
20240312,112500,64195370,2360,2360,2360,2360,1409
20240312,112400,60870130,2360,2360,2360,2360,0
20240312,112300,60870130,2360,2360,2360,2360,0
20240312,112200,60870130,2360,2360,2360,2360,0
20240312,112100,60870130,2360,2360,2360,2360,0
20240312,112000,60870130,2360,2360,2360,2360,0
20240312,111900,60870130,2360,2360,2360,2360,0
20240312,111800,60870130,2360,2360,2360,2360,0
20240312,111700,60870130,2360,2360,2360,2360,0
20240312,111600,60870130,2360,2360,2360,2360,0
20240312,111500,60870130,2360,2360,2360,2360,50
20240312,111400,60752130,2360,2360,2360,2360,0
20240312,111300,60752130,2360,2360,2360,2360,0
20240312,111200,60752130,2360,2360,2360,2360,0
20240312,111100,60752130,2360,2360,2360,2360,0
20240312,111000,60752130,2360,2360,2360,2360,0
20240312,110900,60752130,2360,2360,2360,2360,0
20240312,110800,60752130,2360,2360,2360,2360,0
20240312,110700,60752130,2360,2360,2360,2360,0
20240312,110600,60752130,2360,2360,2360,2360,0
20240312,110500,60752130,2360,2360,2360,2360,0
20240312,110400,60752130,2360,2360,2360,2360,0
20240312,110300,60752130,2360,2360,2360,2360,0
20240312,110200,60752130,2360,2360,2360,2360,0
20240312,110100,60752130,2360,2360,2360,2360,0
20240312,110000,60752130,2360,2360,2360,2360,0
20240312,105900,60752130,2360,2360,2360,2360,0
20240312,105800,60752130,2360,2360,2360,2360,0
20240312,105700,60752130,2360,2360,2360,2360,0
20240312,105600,60752130,2360,2360,2365,2350,409
20240312,105500,59788845,2365,2365,2365,2365,0
20240312,105400,59788845,2365,2365,2365,2365,0
20240312,105300,59788845,2365,2365,2365,2365,0
20240312,105200,59788845,2365,2365,2365,2365,0
20240312,105100,59788845,2365,2365,2365,2365,0
20240312,105000,59788845,2365,2360,2365,2360,12
20240312,104900,59760490,2360,2365,2365,2360,6
20240312,104800,59746325,2360,2360,2360,2360,37
20240312,104700,59659005,2360,2360,2360,2360,0
20240312,104600,59659005,2360,2360,2360,2360,0
20240312,104500,59659005,2360,2360,2360,2360,0
20240312,104400,59659005,2360,2360,2360,2360,0
20240312,104300,59659005,2360,2360,2360,2360,14
20240312,104200,59625965,2365,2365,2365,2365,0
20240312,104100,59625965,2365,2360,2365,2360,7
20240312,104000,59609440,2360,2360,2360,2360,4
20240312,103900,59600000,2365,2365,2365,2365,0
20240312,103800,59600000,2365,2365,2365,2365,15
20240312,103700,59564525,2365,2365,2365,2365,0
20240312,103600,59564525,2365,2365,2365,2365,0
20240312,103500,59564525,2365,2365,2365,2365,0
20240312,103400,59564525,2365,2365,2365,2365,0
20240312,103300,59564525,2365,2365,2365,2365,1
20240312,103200,59562160,2365,2365,2365,2365,1
20240312,103100,59559795,2365,2365,2365,2365,0
20240312,103000,59559795,2365,2365,2365,2365,8
20240312,102900,59540875,2355,2355,2355,2355,500
20240312,102800,58363375,2355,2355,2355,2355,359
20240312,102700,57517930,2355,2355,2355,2355,20
20240312,102600,57470830,2355,2355,2355,2355,71
20240312,102500,57303625,2355,2355,2355,2355,1857
20240312,102400,52930390,2360,2360,2360,2360,90
20240312,102300,52717990,2360,2360,2360,2360,3
20240312,102200,52710910,2365,2365,2365,2365,0
20240312,102100,52710910,2365,2365,2365,2365,0
20240312,102000,52710910,2365,2365,2365,2365,0
20240312,101900,52710910,2365,2365,2365,2365,0
20240312,101800,52710910,2365,2365,2365,2365,0
20240312,101700,52710910,2365,2365,2365,2365,0
20240312,101600,52710910,2365,2365,2365,2365,0
20240312,101500,52710910,2365,2365,2365,2365,0
20240312,101400,52710910,2365,2365,2365,2365,0
20240312,101300,52710910,2365,2365,2365,2365,132
20240312,101200,52398730,2365,2365,2365,2365,0
20240312,101100,52398730,2365,2365,2365,2365,0
20240312,101000,52398730,2365,2365,2365,2365,0
20240312,100900,52398730,2365,2360,2365,2360,193
20240312,100800,51942530,2360,2360,2360,2360,245
20240312,100700,51364330,2355,2355,2355,2355,3238
20240312,100600,43738840,2355,2355,2355,2355,0
20240312,100500,43738840,2355,2355,2355,2355,0
20240312,100400,43738840,2355,2355,2355,2355,5
20240312,100300,43727065,2355,2355,2355,2355,0
20240312,100200,43727065,2355,2350,2355,2350,43
20240312,100100,43626010,2350,2355,2355,2350,2
20240312,100000,43621305,2355,2355,2355,2355,9
20240312,095900,43600110,2355,2350,2355,2340,1001
20240312,095800,41257410,2355,2355,2355,2355,0
20240312,095700,41257410,2355,2355,2355,2355,8
20240312,095600,41238570,2355,2355,2355,2355,100
20240312,095500,41003070,2355,2355,2355,2355,0
20240312,095400,41003070,2355,2350,2355,2345,6002
20240312,095300,26928150,2355,2355,2355,2355,0
20240312,095200,26928150,2355,2355,2355,2355,0
20240312,095100,26928150,2355,2355,2355,2355,1
20240312,095000,26925795,2355,2355,2355,2355,5
20240312,094900,26914020,2355,2355,2355,2355,0
20240312,094800,26914020,2355,2355,2355,2355,0
20240312,094700,26914020,2355,2355,2355,2355,0
20240312,094600,26914020,2355,2355,2355,2355,1
20240312,094500,26911665,2355,2350,2355,2345,2101
20240312,094400,21984805,2355,2355,2355,2355,4
20240312,094300,21975385,2355,2360,2360,2355,11
20240312,094200,21949475,2360,2360,2360,2360,0
20240312,094100,21949475,2360,2360,2360,2360,0
20240312,094000,21949475,2360,2360,2360,2360,0
20240312,093900,21949475,2360,2360,2360,2360,0
20240312,093800,21949475,2360,2360,2360,2360,0
20240312,093700,21949475,2360,2360,2360,2360,25
20240312,093600,21890475,2350,2350,2350,2350,9
20240312,093500,21869325,2360,2360,2360,2360,10
20240312,093400,21845725,2350,2350,2350,2350,0
20240312,093300,21845725,2350,2350,2350,2350,16
20240312,093200,21808125,2350,2340,2350,2340,800
20240312,093100,19933125,2340,2340,2340,2340,181
20240312,093000,19509585,2345,2345,2345,2345,21
20240312,092900,19460340,2350,2350,2350,2350,0
20240312,092800,19460340,2350,2355,2355,2350,44
20240312,092700,19356925,2340,2340,2355,2340,3900
20240312,092600,10216695,2340,2340,2340,2340,0
20240312,092500,10216695,2340,2340,2345,2340,503
20240312,092400,9039175,2350,2350,2350,2350,22
20240312,092300,8987475,2350,2350,2350,2350,0
20240312,092200,8987475,2350,2350,2350,2350,0
20240312,092100,8987475,2350,2350,2350,2350,1
20240312,092000,8985125,2350,2350,2350,2350,0
20240312,091900,8985125,2350,2350,2350,2350,0
20240312,091800,8985125,2350,2350,2350,2350,0
20240312,091700,8985125,2350,2350,2350,2350,0
20240312,091600,8985125,2350,2350,2350,2350,1
20240312,091500,8982775,2340,2340,2340,2340,300
20240312,091400,8280775,2350,2350,2350,2350,0
20240312,091300,8280775,2350,2340,2350,2340,5
20240312,091200,8269040,2345,2345,2345,2345,48
20240312,091100,8156480,2345,2345,2345,2345,166
20240312,091000,7767210,2345,2340,2345,2340,400
20240312,090900,6829710,2345,2345,2345,2345,500
20240312,090800,5657210,2345,2345,2345,2345,291
20240312,090700,4974815,2355,2355,2355,2355,0
20240312,090600,4974815,2355,2355,2355,2355,0
20240312,090500,4974815,2355,2355,2355,2355,0
20240312,090400,4974815,2355,2355,2355,2355,5
20240312,090300,4963040,2345,2345,2345,2345,111
20240312,090200,4702745,2350,2350,2350,2350,0
20240312,090100,4702745,2350,2345,2350,2345,1130
20240312,090000,2047895,2355,2335,2360,2335,874