KissMeData/127120/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,201600,390324395,2930,2930,2930,2930,520
20240311,201500,390324395,2930,2930,2930,2930,0
20240311,201400,390324395,2930,2930,2930,2930,0
20240311,201300,390324395,2930,2930,2930,2930,0
20240311,201200,390324395,2930,2930,2930,2930,0
20240311,201100,390324395,2930,2930,2930,2930,0
20240311,201000,390324395,2930,2930,2930,2930,0
20240311,200900,390324395,2930,2930,2930,2930,0
20240311,200800,390324395,2930,2930,2930,2930,0
20240311,200700,390324395,2930,2930,2930,2930,0
20240311,200600,390324395,2930,2930,2930,2930,0
20240311,200500,390324395,2930,2930,2930,2930,0
20240311,200400,390324395,2930,2930,2930,2930,0
20240311,200300,390324395,2930,2930,2930,2930,0
20240311,200200,390324395,2930,2930,2930,2930,0
20240311,200100,390324395,2930,2930,2930,2930,0
20240311,200000,390324395,2930,2930,2930,2930,0
20240311,195900,390324395,2930,2930,2930,2930,0
20240311,195800,390324395,2930,2930,2930,2930,0
20240311,195700,390324395,2930,2930,2930,2930,0
20240311,195600,390324395,2930,2930,2930,2930,0
20240311,195500,390324395,2930,2930,2930,2930,0
20240311,195400,390324395,2930,2930,2930,2930,0
20240311,195300,390324395,2930,2930,2930,2930,0
20240311,195200,390324395,2930,2930,2930,2930,0
20240311,195100,390324395,2930,2930,2930,2930,0
20240311,195000,390324395,2930,2930,2930,2930,0
20240311,194900,390324395,2930,2930,2930,2930,0
20240311,194800,390324395,2930,2930,2930,2930,0
20240311,194700,390324395,2930,2930,2930,2930,0
20240311,194600,390324395,2930,2930,2930,2930,520
20240311,194500,390324395,2930,2930,2930,2930,0
20240311,194400,390324395,2930,2930,2930,2930,0
20240311,194300,390324395,2930,2930,2930,2930,0
20240311,194200,390324395,2930,2930,2930,2930,0
20240311,194100,390324395,2930,2930,2930,2930,0
20240311,194000,390324395,2930,2930,2930,2930,0
20240311,193900,390324395,2930,2930,2930,2930,0
20240311,193800,390324395,2930,2930,2930,2930,0
20240311,193700,390324395,2930,2930,2930,2930,0
20240311,193600,390324395,2930,2930,2930,2930,0
20240311,193500,390324395,2930,2930,2930,2930,0
20240311,193400,390324395,2930,2930,2930,2930,0
20240311,193300,390324395,2930,2930,2930,2930,0
20240311,193200,390324395,2930,2930,2930,2930,0
20240311,193100,390324395,2930,2930,2930,2930,0
20240311,193000,390324395,2930,2930,2930,2930,0
20240311,192900,390324395,2930,2930,2930,2930,0
20240311,192800,390324395,2930,2930,2930,2930,0
20240311,192700,390324395,2930,2930,2930,2930,0
20240311,192600,390324395,2930,2930,2930,2930,0
20240311,192500,390324395,2930,2930,2930,2930,0
20240311,192400,390324395,2930,2930,2930,2930,0
20240311,192300,390324395,2930,2930,2930,2930,0
20240311,192200,390324395,2930,2930,2930,2930,0
20240311,192100,390324395,2930,2930,2930,2930,0
20240311,192000,390324395,2930,2930,2930,2930,0
20240311,191900,390324395,2930,2930,2930,2930,0
20240311,191800,390324395,2930,2930,2930,2930,0
20240311,191700,390324395,2930,2930,2930,2930,0
20240311,191600,390324395,2930,2930,2930,2930,520
20240311,191500,390324395,2930,2930,2930,2930,0
20240311,191400,390324395,2930,2930,2930,2930,0
20240311,191300,390324395,2930,2930,2930,2930,0
20240311,191200,390324395,2930,2930,2930,2930,0
20240311,191100,390324395,2930,2930,2930,2930,0
20240311,191000,390324395,2930,2930,2930,2930,0
20240311,190900,390324395,2930,2930,2930,2930,0
20240311,190800,390324395,2930,2930,2930,2930,0
20240311,190700,390324395,2930,2930,2930,2930,0
20240311,190600,390324395,2930,2930,2930,2930,0
20240311,190500,390324395,2930,2930,2930,2930,0
20240311,190400,390324395,2930,2930,2930,2930,0
20240311,190300,390324395,2930,2930,2930,2930,0
20240311,190200,390324395,2930,2930,2930,2930,0
20240311,190100,390324395,2930,2930,2930,2930,0
20240311,190000,390324395,2930,2930,2930,2930,0
20240311,185900,390324395,2930,2930,2930,2930,0
20240311,185800,390324395,2930,2930,2930,2930,0
20240311,185700,390324395,2930,2930,2930,2930,0
20240311,185600,390324395,2930,2930,2930,2930,0
20240311,185500,390324395,2930,2930,2930,2930,0
20240311,185400,390324395,2930,2930,2930,2930,0
20240311,185300,390324395,2930,2930,2930,2930,0
20240311,185200,390324395,2930,2930,2930,2930,0
20240311,185100,390324395,2930,2930,2930,2930,0
20240311,185000,390324395,2930,2930,2930,2930,0
20240311,184900,390324395,2930,2930,2930,2930,0
20240311,184800,390324395,2930,2930,2930,2930,0
20240311,184700,390324395,2930,2930,2930,2930,0
20240311,184600,390324395,2930,2930,2930,2930,520
20240311,184500,390324395,2930,2930,2930,2930,0
20240311,184400,390324395,2930,2930,2930,2930,0
20240311,184300,390324395,2930,2930,2930,2930,0
20240311,184200,390324395,2930,2930,2930,2930,0
20240311,184100,390324395,2930,2930,2930,2930,0
20240311,184000,390324395,2930,2930,2930,2930,0
20240311,183900,390324395,2930,2930,2930,2930,0
20240311,183800,390324395,2930,2930,2930,2930,0
20240311,183700,390324395,2930,2930,2930,2930,0
20240311,183600,390324395,2930,2930,2930,2930,0
20240311,183500,390324395,2930,2930,2930,2930,0
20240311,183400,390324395,2930,2930,2930,2930,0
20240311,183300,390324395,2930,2930,2930,2930,0
20240311,183200,390324395,2930,2930,2930,2930,0
20240311,183100,390324395,2930,2930,2930,2930,0
20240311,183000,390324395,2930,2930,2930,2930,0
20240311,182900,390324395,2930,2930,2930,2930,0
20240311,182800,390324395,2930,2930,2930,2930,0
20240311,182700,390324395,2930,2930,2930,2930,0
20240311,182600,390324395,2930,2930,2930,2930,0
20240311,182500,390324395,2930,2930,2930,2930,0
20240311,182400,390324395,2930,2930,2930,2930,0
20240311,182300,390324395,2930,2930,2930,2930,0
20240311,182200,390324395,2930,2930,2930,2930,0
20240311,182100,390324395,2930,2930,2930,2930,0
20240311,182000,390324395,2930,2930,2930,2930,0
20240311,181900,390324395,2930,2930,2930,2930,0
20240311,181800,390324395,2930,2930,2930,2930,0
20240311,181700,390324395,2930,2930,2930,2930,0
20240311,181600,390324395,2930,2930,2930,2930,520
20240311,181500,390324395,2930,2930,2930,2930,0
20240311,181400,390324395,2930,2930,2930,2930,0
20240311,181300,390324395,2930,2930,2930,2930,0
20240311,181200,390324395,2930,2930,2930,2930,0
20240311,181100,390324395,2930,2930,2930,2930,0
20240311,181000,390324395,2930,2930,2930,2930,0
20240311,180900,390324395,2930,2930,2930,2930,0
20240311,180800,390324395,2930,2930,2930,2930,0
20240311,180700,390324395,2930,2930,2930,2930,0
20240311,180600,390324395,2930,2930,2930,2930,0
20240311,180500,390324395,2930,2930,2930,2930,0
20240311,180400,390324395,2930,2930,2930,2930,0
20240311,180300,390324395,2930,2930,2930,2930,0
20240311,180200,390324395,2930,2930,2930,2930,0
20240311,180100,390324395,2930,2930,2930,2930,0
20240311,180000,390324395,2930,2930,2930,2930,0
20240311,175900,390324395,2930,2930,2930,2930,0
20240311,175800,390324395,2930,2930,2930,2930,0
20240311,175700,390324395,2930,2930,2930,2930,0
20240311,175600,390324395,2930,2930,2930,2930,0
20240311,175500,390324395,2930,2930,2930,2930,0
20240311,175400,390324395,2930,2930,2930,2930,0
20240311,175300,390324395,2930,2930,2930,2930,0
20240311,175200,390324395,2930,2930,2930,2930,0
20240311,175100,390324395,2930,2930,2930,2930,0
20240311,175000,390324395,2930,2930,2930,2930,0
20240311,174900,390324395,2930,2930,2930,2930,0
20240311,174800,390324395,2930,2930,2930,2930,0
20240311,174700,390324395,2930,2930,2930,2930,0
20240311,174600,390324395,2930,2930,2930,2930,520
20240311,174500,390324395,2930,2930,2930,2930,0
20240311,174400,390324395,2930,2930,2930,2930,0
20240311,174300,390324395,2930,2930,2930,2930,0
20240311,174200,390324395,2930,2930,2930,2930,0
20240311,174100,390324395,2930,2930,2930,2930,0
20240311,174000,390324395,2930,2930,2930,2930,0
20240311,173900,390324395,2930,2930,2930,2930,0
20240311,173800,390324395,2930,2930,2930,2930,0
20240311,173700,390324395,2930,2930,2930,2930,0
20240311,173600,390324395,2930,2930,2930,2930,0
20240311,173500,390324395,2930,2930,2930,2930,0
20240311,173400,390324395,2930,2930,2930,2930,0
20240311,173300,390324395,2930,2930,2930,2930,0
20240311,173200,390324395,2930,2930,2930,2930,0
20240311,173100,390324395,2930,2930,2930,2930,0
20240311,173000,390324395,2930,2930,2930,2930,0
20240311,172900,390324395,2930,2930,2930,2930,0
20240311,172800,390324395,2930,2930,2930,2930,0
20240311,172700,390324395,2930,2930,2930,2930,0
20240311,172600,390324395,2930,2930,2930,2930,0
20240311,172500,390324395,2930,2930,2930,2930,0
20240311,172400,390324395,2930,2930,2930,2930,0
20240311,172300,390324395,2930,2930,2930,2930,0
20240311,172200,390324395,2930,2930,2930,2930,0
20240311,172100,390324395,2930,2930,2930,2930,0
20240311,172000,390324395,2930,2930,2930,2930,0
20240311,171900,390324395,2930,2930,2930,2930,0
20240311,171800,390324395,2930,2930,2930,2930,0
20240311,171700,390324395,2930,2930,2930,2930,0
20240311,171600,390324395,2930,2930,2930,2930,520
20240311,171500,390324395,2930,2930,2930,2930,0
20240311,171400,390324395,2930,2930,2930,2930,0
20240311,171300,390324395,2930,2930,2930,2930,0
20240311,171200,390324395,2930,2930,2930,2930,0
20240311,171100,390324395,2930,2930,2930,2930,0
20240311,171000,390324395,2930,2930,2930,2930,0
20240311,170900,390324395,2930,2930,2930,2930,0
20240311,170800,390324395,2930,2930,2930,2930,0
20240311,170700,390324395,2930,2930,2930,2930,0
20240311,170600,390324395,2930,2930,2930,2930,0
20240311,170500,390324395,2930,2930,2930,2930,0
20240311,170400,390324395,2930,2930,2930,2930,0
20240311,170300,390324395,2930,2930,2930,2930,0
20240311,170200,390324395,2930,2930,2930,2930,0
20240311,170100,390324395,2930,2930,2930,2930,0
20240311,170000,390324395,2930,2930,2930,2930,0
20240311,165900,390324395,2930,2930,2930,2930,0
20240311,165800,390324395,2930,2930,2930,2930,0
20240311,165700,390324395,2930,2930,2930,2930,0
20240311,165600,390324395,2930,2930,2930,2930,0
20240311,165500,390324395,2930,2930,2930,2930,0
20240311,165400,390324395,2930,2930,2930,2930,0
20240311,165300,390324395,2930,2930,2930,2930,0
20240311,165200,390324395,2930,2930,2930,2930,0
20240311,165100,390324395,2930,2930,2930,2930,0
20240311,165000,390324395,2930,2930,2930,2930,0
20240311,164900,390324395,2930,2930,2930,2930,0
20240311,164800,390324395,2930,2930,2930,2930,0
20240311,164700,390324395,2930,2930,2930,2930,0
20240311,164600,390324395,2930,2930,2930,2930,520
20240311,164500,390324395,2930,2930,2930,2930,0
20240311,164400,390324395,2930,2930,2930,2930,0
20240311,164300,390324395,2930,2930,2930,2930,0
20240311,164200,390324395,2930,2930,2930,2930,0
20240311,164100,390324395,2930,2930,2930,2930,0
20240311,164000,390324395,2930,2930,2930,2930,0
20240311,163900,390324395,2930,2930,2930,2930,0
20240311,163800,390324395,2930,2930,2930,2930,0
20240311,163700,390324395,2930,2930,2930,2930,0
20240311,163600,390324395,2930,2930,2930,2930,0
20240311,163500,390324395,2930,2930,2930,2930,0
20240311,163400,390324395,2930,2930,2930,2930,0
20240311,163300,390324395,2930,2930,2930,2930,0
20240311,163200,390324395,2930,2930,2930,2930,0
20240311,163100,390324395,2930,2930,2930,2930,0
20240311,163000,390324395,2930,2930,2930,2930,0
20240311,162900,390324395,2930,2930,2930,2930,0
20240311,162800,390324395,2930,2930,2930,2930,0
20240311,162700,390324395,2930,2930,2930,2930,0
20240311,162600,390324395,2930,2930,2930,2930,0
20240311,162500,390324395,2930,2930,2930,2930,0
20240311,162400,390324395,2930,2930,2930,2930,0
20240311,162300,390324395,2930,2930,2930,2930,0
20240311,162200,390324395,2930,2930,2930,2930,0
20240311,162100,390324395,2930,2930,2930,2930,0
20240311,162000,390324395,2930,2930,2930,2930,0
20240311,161900,390324395,2930,2930,2930,2930,0
20240311,161800,390324395,2930,2930,2930,2930,0
20240311,161700,390324395,2930,2930,2930,2930,0
20240311,161600,390324395,2930,2930,2930,2930,520
20240311,161500,390324395,2930,2930,2930,2930,0
20240311,161400,390324395,2930,2930,2930,2930,0
20240311,161300,390324395,2930,2930,2930,2930,0
20240311,161200,390324395,2930,2930,2930,2930,0
20240311,161100,390324395,2930,2930,2930,2930,0
20240311,161000,390324395,2930,2930,2930,2930,0
20240311,160900,390324395,2930,2930,2930,2930,0
20240311,160800,390324395,2930,2930,2930,2930,0
20240311,160700,390324395,2930,2930,2930,2930,0
20240311,160600,390324395,2930,2930,2930,2930,0
20240311,160500,390324395,2930,2930,2930,2930,0
20240311,160400,390324395,2930,2930,2930,2930,0
20240311,160300,390324395,2930,2930,2930,2930,0
20240311,160200,390324395,2930,2930,2930,2930,0
20240311,160100,390324395,2930,2930,2930,2930,0
20240311,160000,390324395,2930,2930,2930,2930,0
20240311,155900,390324395,2930,2930,2930,2930,0
20240311,155800,390324395,2930,2930,2930,2930,0
20240311,155700,390324395,2930,2930,2930,2930,0
20240311,155600,390324395,2930,2930,2930,2930,0
20240311,155500,390324395,2930,2930,2930,2930,0
20240311,155400,390324395,2930,2930,2930,2930,0
20240311,155300,390324395,2930,2930,2930,2930,0
20240311,155200,390324395,2930,2930,2930,2930,0
20240311,155100,390324395,2930,2930,2930,2930,0
20240311,155000,390324395,2930,2930,2930,2930,0
20240311,154900,390324395,2930,2930,2930,2930,0
20240311,154800,390324395,2930,2930,2930,2930,0
20240311,154700,390324395,2930,2930,2930,2930,0
20240311,154600,390324395,2930,2930,2930,2930,520
20240311,154500,390324395,2930,2930,2930,2930,0
20240311,154400,390324395,2930,2930,2930,2930,0
20240311,154300,390324395,2930,2930,2930,2930,0
20240311,154200,390324395,2930,2930,2930,2930,0
20240311,154100,390324395,2930,2930,2930,2930,0
20240311,154000,390324395,2930,2930,2930,2930,0
20240311,153900,390324395,2930,2930,2930,2930,0
20240311,153800,390324395,2930,2930,2930,2930,0
20240311,153700,390324395,2930,2930,2930,2930,0
20240311,153600,390324395,2930,2930,2930,2930,0
20240311,153500,390324395,2930,2930,2930,2930,0
20240311,153400,390324395,2930,2930,2930,2930,0
20240311,153300,390324395,2930,2930,2930,2930,0
20240311,153200,390324395,2930,2930,2930,2930,0
20240311,153100,390324395,2930,2930,2930,2930,0
20240311,153000,390324395,2930,2930,2930,2930,520
20240311,152900,388800795,2930,2930,2930,2930,0
20240311,152800,388800795,2930,2930,2930,2930,0
20240311,152700,388800795,2930,2930,2930,2930,0
20240311,152600,388800795,2930,2930,2930,2930,0
20240311,152500,388800795,2930,2930,2930,2930,0
20240311,152400,388800795,2930,2930,2930,2930,0
20240311,152300,388800795,2930,2930,2930,2930,0
20240311,152200,388800795,2930,2930,2930,2930,0
20240311,152100,388800795,2930,2930,2930,2930,0
20240311,152000,388800795,2930,2930,2930,2930,0
20240311,151900,388800795,2930,2905,2930,2900,201
20240311,151800,388217015,2935,2935,2935,2935,25
20240311,151700,388143640,2940,2940,2940,2940,0
20240311,151600,388143640,2940,2940,2940,2940,0
20240311,151500,388143640,2940,2930,2940,2930,10
20240311,151400,388114285,2905,2905,2905,2905,7
20240311,151300,388093950,2945,2945,2945,2945,0
20240311,151200,388093950,2945,2945,2945,2945,0
20240311,151100,388093950,2945,2945,2945,2945,0
20240311,151000,388093950,2945,2930,2945,2930,500
20240311,150900,386623555,2935,2935,2935,2935,78
20240311,150800,386394625,2935,2930,2935,2930,224
20240311,150700,385737190,2930,2930,2930,2930,1
20240311,150600,385734260,2925,2920,2925,2905,32
20240311,150500,385641250,2940,2940,2940,2940,0
20240311,150400,385641250,2940,2940,2940,2940,0
20240311,150300,385641250,2940,2935,2940,2935,2
20240311,150200,385635375,2945,2945,2945,2945,0
20240311,150100,385635375,2945,2945,2945,2945,0
20240311,150000,385635375,2945,2945,2945,2945,0
20240311,145900,385635375,2945,2945,2945,2945,0
20240311,145800,385635375,2945,2935,2945,2930,50
20240311,145700,385488785,2945,2945,2945,2945,0
20240311,145600,385488785,2945,2935,2945,2935,1121
20240311,145500,382192115,2940,2940,2940,2940,0
20240311,145400,382192115,2940,2940,2940,2940,0
20240311,145300,382192115,2940,2935,2940,2920,34
20240311,145200,382092385,2940,2930,2940,2930,15
20240311,145100,382048410,2940,2940,2940,2940,0
20240311,145000,382048410,2940,2935,2940,2935,340
20240311,144900,381048855,2940,2940,2940,2940,0
20240311,144800,381048855,2940,2940,2940,2940,0
20240311,144700,381048855,2940,2940,2940,2940,0
20240311,144600,381048855,2940,2940,2940,2940,0
20240311,144500,381048855,2940,2940,2940,2940,0
20240311,144400,381048855,2940,2935,2940,2935,41
20240311,144300,380928455,2945,2945,2945,2945,0
20240311,144200,380928455,2945,2945,2945,2945,0
20240311,144100,380928455,2945,2945,2945,2945,0
20240311,144000,380928455,2945,2945,2945,2945,0
20240311,143900,380928455,2945,2945,2945,2945,0
20240311,143800,380928455,2945,2945,2945,2945,0
20240311,143700,380928455,2945,2940,2945,2940,20
20240311,143600,380869645,2940,2940,2940,2940,20
20240311,143500,380810845,2945,2945,2945,2945,0
20240311,143400,380810845,2945,2945,2950,2940,96
20240311,143300,380528320,2950,2930,2950,2925,1010
20240311,143200,377560125,2940,2930,2940,2930,10
20240311,143100,377530815,2940,2935,2940,2935,235
20240311,143000,376839960,2940,2905,2940,2905,101
20240311,142900,376543420,2950,2950,2950,2950,0
20240311,142800,376543420,2950,2925,2950,2925,2000
20240311,142700,370670345,2930,2910,2930,2910,1214
20240311,142600,367123930,2910,2900,2910,2900,165
20240311,142500,366644210,2900,2885,2900,2885,1736
20240311,142400,361627055,2880,2880,2880,2880,0
20240311,142300,361627055,2880,2880,2880,2880,0
20240311,142200,361627055,2880,2880,2880,2880,0
20240311,142100,361627055,2880,2880,2880,2880,0
20240311,142000,361627055,2880,2880,2880,2880,0
20240311,141900,361627055,2880,2880,2880,2880,0
20240311,141800,361627055,2880,2880,2880,2880,1
20240311,141700,361624175,2880,2880,2880,2880,2
20240311,141600,361618415,2880,2885,2885,2880,50
20240311,141500,361474200,2880,2880,2880,2880,19
20240311,141400,361419480,2890,2885,2890,2885,192
20240311,141300,360864850,2890,2890,2890,2890,342
20240311,141200,359876470,2890,2895,2895,2890,41
20240311,141100,359757780,2895,2890,2895,2890,10
20240311,141000,359728855,2875,2875,2875,2875,0
20240311,140900,359728855,2875,2875,2875,2875,0
20240311,140800,359728855,2875,2875,2875,2875,0
20240311,140700,359728855,2875,2875,2875,2875,0
20240311,140600,359728855,2875,2875,2875,2875,8
20240311,140500,359705855,2875,2885,2885,2875,150
20240311,140400,359274585,2895,2895,2895,2895,0
20240311,140300,359274585,2895,2895,2895,2895,1
20240311,140200,359271690,2890,2895,2895,2890,6
20240311,140100,359254330,2900,2900,2900,2900,0
20240311,140000,359254330,2900,2900,2900,2900,0
20240311,135900,359254330,2900,2900,2900,2900,0
20240311,135800,359254330,2900,2900,2900,2900,0
20240311,135700,359254330,2900,2885,2900,2885,100
20240311,135600,358964995,2890,2890,2890,2890,0
20240311,135500,358964995,2890,2895,2900,2890,526
20240311,135400,357439880,2900,2900,2900,2900,0
20240311,135300,357439880,2900,2890,2900,2890,350
20240311,135200,356424925,2900,2890,2900,2890,15
20240311,135100,356381480,2890,2890,2890,2890,5
20240311,135000,356367030,2900,2895,2900,2895,150
20240311,134900,355932640,2880,2880,2880,2880,5
20240311,134800,355918240,2895,2895,2895,2895,0
20240311,134700,355918240,2895,2895,2895,2895,0
20240311,134600,355918240,2895,2890,2895,2890,2
20240311,134500,355912455,2890,2885,2890,2880,329
20240311,134400,354964840,2895,2895,2895,2895,0
20240311,134300,354964840,2895,2895,2895,2895,0
20240311,134200,354964840,2895,2895,2895,2895,0
20240311,134100,354964840,2895,2895,2895,2895,0
20240311,134000,354964840,2895,2895,2895,2895,0
20240311,133900,354964840,2895,2895,2895,2895,0
20240311,133800,354964840,2895,2895,2895,2890,270
20240311,133700,354183350,2890,2890,2890,2890,1002
20240311,133600,351287570,2890,2895,2900,2890,9
20240311,133500,351261520,2880,2885,2885,2880,178
20240311,133400,350748855,2895,2895,2895,2895,9
20240311,133300,350722800,2900,2895,2900,2895,15
20240311,133200,350679370,2900,2900,2900,2900,0
20240311,133100,350679370,2900,2875,2900,2875,745
20240311,133000,348528210,2890,2885,2890,2880,149
20240311,132900,348098460,2880,2880,2880,2880,1000
20240311,132800,345218460,2885,2885,2885,2885,1
20240311,132700,345215575,2885,2885,2885,2885,4
20240311,132600,345204035,2870,2875,2890,2870,269
20240311,132500,344429370,2880,2880,2880,2880,0
20240311,132400,344429370,2880,2845,2880,2840,330
20240311,132300,343481575,2875,2865,2875,2865,22
20240311,132200,343418475,2855,2855,2855,2855,10
20240311,132100,343389925,2865,2860,2870,2860,362
20240311,132000,342351785,2855,2855,2855,2855,0
20240311,131900,342351785,2855,2855,2855,2855,42
20240311,131800,342231875,2865,2865,2865,2865,0
20240311,131700,342231875,2865,2865,2865,2865,0
20240311,131600,342231875,2865,2860,2865,2855,1738
20240311,131500,337256265,2865,2865,2865,2865,0
20240311,131400,337256265,2865,2840,2865,2830,461
20240311,131300,335948215,2845,2845,2845,2845,0
20240311,131200,335948215,2845,2845,2845,2845,1
20240311,131100,335945370,2845,2845,2845,2845,1
20240311,131000,335942525,2865,2865,2865,2865,0
20240311,130900,335942525,2865,2845,2865,2845,599
20240311,130800,334238350,2845,2855,2865,2845,642
20240311,130700,332407760,2870,2835,2870,2820,5202
20240311,130600,317679975,2835,2830,2835,2830,98
20240311,130500,317402630,2830,2830,2830,2830,1
20240311,130400,317399800,2830,2850,2850,2820,4001
20240311,130300,306096760,2850,2850,2850,2850,0
20240311,130200,306096760,2850,2850,2850,2850,6
20240311,130100,306079660,2855,2850,2855,2850,14
20240311,130000,306039735,2850,2850,2850,2850,170
20240311,125900,305555235,2850,2855,2855,2850,80
20240311,125800,305326950,2855,2855,2855,2855,1
20240311,125700,305324095,2855,2855,2855,2855,7
20240311,125600,305304110,2855,2855,2855,2855,25
20240311,125500,305232735,2855,2860,2860,2855,106
20240311,125400,304929630,2860,2860,2860,2860,0
20240311,125300,304929630,2860,2860,2860,2860,30
20240311,125200,304843830,2860,2860,2860,2860,51
20240311,125100,304697970,2860,2860,2860,2860,8
20240311,125000,304675090,2860,2865,2865,2860,159
20240311,124900,304219775,2865,2865,2865,2865,57
20240311,124800,304056470,2865,2865,2865,2865,55
20240311,124700,303898895,2865,2870,2870,2865,214
20240311,124600,303284720,2865,2865,2865,2865,0
20240311,124500,303284720,2865,2870,2870,2865,5
20240311,124400,303270380,2860,2860,2860,2860,1
20240311,124300,303267520,2865,2865,2865,2865,0
20240311,124200,303267520,2865,2865,2865,2865,0
20240311,124100,303267520,2865,2865,2865,2865,0
20240311,124000,303267520,2865,2865,2865,2865,26
20240311,123900,303193030,2870,2870,2870,2870,0
20240311,123800,303193030,2870,2870,2870,2870,0
20240311,123700,303193030,2870,2870,2870,2870,1
20240311,123600,303190160,2870,2870,2870,2870,0
20240311,123500,303190160,2870,2870,2870,2870,0
20240311,123400,303190160,2870,2870,2870,2870,1
20240311,123300,303187290,2870,2870,2870,2870,0
20240311,123200,303187290,2870,2870,2870,2870,1
20240311,123100,303184420,2870,2870,2870,2870,0
20240311,123000,303184420,2870,2870,2870,2870,0
20240311,122900,303184420,2870,2870,2870,2870,0
20240311,122800,303184420,2870,2870,2870,2870,0
20240311,122700,303184420,2870,2870,2870,2870,0
20240311,122600,303184420,2870,2870,2870,2870,1
20240311,122500,303181550,2875,2875,2875,2875,0
20240311,122400,303181550,2875,2860,2875,2860,30
20240311,122300,303095490,2855,2855,2855,2855,71
20240311,122200,302892785,2855,2855,2855,2855,0
20240311,122100,302892785,2855,2860,2875,2855,12
20240311,122000,302858380,2860,2865,2865,2860,2
20240311,121900,302852655,2875,2875,2875,2875,35
20240311,121800,302752030,2875,2875,2875,2875,0
20240311,121700,302752030,2875,2875,2875,2875,695
20240311,121600,300753905,2875,2875,2875,2875,0
20240311,121500,300753905,2875,2875,2875,2875,0
20240311,121400,300753905,2875,2875,2875,2845,503
20240311,121300,299307810,2880,2850,2880,2850,2824
20240311,121200,291205760,2855,2825,2855,2825,4148
20240311,121100,279464935,2825,2825,2825,2825,0
20240311,121000,279464935,2825,2825,2825,2825,0
20240311,120900,279464935,2825,2820,2825,2820,22
20240311,120800,279402845,2825,2825,2825,2825,0
20240311,120700,279402845,2825,2825,2825,2825,0
20240311,120600,279402845,2825,2825,2825,2825,331
20240311,120500,278467770,2825,2820,2825,2820,1003
20240311,120400,275636495,2815,2815,2815,2815,83
20240311,120300,275402850,2815,2815,2815,2815,46
20240311,120200,275273360,2815,2815,2815,2805,26
20240311,120100,275200210,2815,2820,2820,2815,79
20240311,120000,274977675,2820,2820,2820,2815,66
20240311,115900,274791590,2820,2820,2820,2820,2
20240311,115800,274785950,2825,2820,2825,2800,5144
20240311,115700,260348110,2820,2815,2820,2815,136
20240311,115600,259965090,2820,2810,2820,2810,102
20240311,115500,259677460,2815,2825,2825,2815,71
20240311,115400,259476895,2825,2820,2825,2815,205
20240311,115300,258898990,2825,2825,2830,2825,824
20240311,115200,256571150,2825,2810,2830,2800,1873
20240311,115100,251296265,2805,2865,2880,2800,17866
20240311,115000,200962400,2875,2865,2875,2865,34
20240311,114900,200864810,2875,2870,2875,2865,87
20240311,114800,200615145,2875,2875,2875,2875,0
20240311,114700,200615145,2875,2850,2875,2850,965
20240311,114600,197859515,2855,2860,2860,2835,1141
20240311,114500,194615450,2830,2870,2885,2830,16003
20240311,114400,149140245,2885,2885,2885,2885,1
20240311,114300,149137360,2885,2885,2885,2885,10
20240311,114200,149108510,2885,2885,2885,2885,0
20240311,114100,149108510,2885,2885,2885,2885,0
20240311,114000,149108510,2885,2885,2885,2885,0
20240311,113900,149108510,2885,2885,2885,2885,0
20240311,113800,149108510,2885,2880,2885,2880,100
20240311,113700,148820410,2870,2875,2875,2870,96
20240311,113600,148544415,2885,2875,2885,2875,250
20240311,113500,147824865,2865,2880,2880,2860,2591
20240311,113400,140403990,2885,2885,2885,2885,0
20240311,113300,140403990,2885,2885,2885,2885,0
20240311,113200,140403990,2885,2885,2885,2885,2
20240311,113100,140398220,2880,2880,2880,2880,0
20240311,113000,140398220,2880,2880,2880,2880,0
20240311,112900,140398220,2880,2885,2885,2880,6
20240311,112800,140380930,2880,2885,2885,2880,4
20240311,112700,140369405,2880,2885,2885,2880,104
20240311,112600,140069880,2880,2880,2880,2880,0
20240311,112500,140069880,2880,2880,2880,2880,6
20240311,112400,140052600,2875,2875,2875,2875,2
20240311,112300,140046850,2885,2875,2885,2875,11
20240311,112200,140015150,2885,2885,2885,2885,160
20240311,112100,139553550,2890,2890,2890,2890,0
20240311,112000,139553550,2890,2885,2890,2885,500
20240311,111900,138108605,2890,2890,2890,2890,320
20240311,111800,137183805,2890,2890,2890,2890,0
20240311,111700,137183805,2890,2890,2890,2890,0
20240311,111600,137183805,2890,2890,2890,2890,0
20240311,111500,137183805,2890,2890,2890,2890,1
20240311,111400,137180915,2860,2860,2860,2860,0
20240311,111300,137180915,2860,2860,2860,2860,1
20240311,111200,137178055,2890,2890,2890,2890,0
20240311,111100,137178055,2890,2890,2890,2890,0
20240311,111000,137178055,2890,2890,2890,2890,0
20240311,110900,137178055,2890,2890,2890,2890,0
20240311,110800,137178055,2890,2890,2890,2890,1
20240311,110700,137175165,2900,2900,2900,2900,0
20240311,110600,137175165,2900,2880,2900,2830,6001
20240311,110500,120050650,2900,2900,2900,2900,0
20240311,110400,120050650,2900,2900,2900,2900,0
20240311,110300,120050650,2900,2900,2900,2900,2321
20240311,110200,113319750,2905,2905,2905,2905,0
20240311,110100,113319750,2905,2905,2905,2905,0
20240311,110000,113319750,2905,2905,2905,2905,0
20240311,105900,113319750,2905,2905,2905,2905,0
20240311,105800,113319750,2905,2905,2905,2905,0
20240311,105700,113319750,2905,2905,2905,2905,0
20240311,105600,113319750,2905,2880,2905,2880,1001
20240311,105500,110436845,2885,2890,2890,2885,433
20240311,105400,109187235,2890,2890,2890,2890,3
20240311,105300,109178565,2895,2890,2895,2890,62
20240311,105200,108999185,2890,2895,2895,2890,41
20240311,105100,108880690,2895,2895,2895,2895,20
20240311,105000,108822790,2895,2915,2915,2895,501
20240311,104900,107372365,2895,2910,2910,2895,350
20240311,104800,106358965,2915,2915,2915,2915,0
20240311,104700,106358965,2915,2915,2915,2915,0
20240311,104600,106358965,2915,2915,2915,2915,0
20240311,104500,106358965,2915,2915,2915,2915,0
20240311,104400,106358965,2915,2915,2915,2915,0
20240311,104300,106358965,2915,2915,2915,2915,0
20240311,104200,106358965,2915,2915,2915,2915,0
20240311,104100,106358965,2915,2915,2915,2915,0
20240311,104000,106358965,2915,2915,2915,2915,0
20240311,103900,106358965,2915,2905,2915,2905,3
20240311,103800,106350235,2910,2910,2910,2910,50
20240311,103700,106204735,2905,2905,2905,2905,0
20240311,103600,106204735,2905,2900,2915,2900,92
20240311,103500,105937495,2905,2905,2905,2900,182
20240311,103400,105408790,2900,2900,2900,2900,3
20240311,103300,105400090,2900,2900,2900,2900,0
20240311,103200,105400090,2900,2900,2900,2900,0
20240311,103100,105400090,2900,2900,2900,2900,60
20240311,103000,105226090,2900,2900,2900,2900,40
20240311,102900,105110090,2905,2895,2905,2895,1018
20240311,102800,102152955,2895,2895,2895,2895,100
20240311,102700,101863455,2895,2895,2895,2895,1
20240311,102600,101860560,2895,2895,2895,2895,1
20240311,102500,101857665,2875,2875,2875,2875,0
20240311,102400,101857665,2875,2890,2890,2875,975
20240311,102300,99053775,2895,2895,2895,2895,1
20240311,102200,99050880,2875,2880,2880,2875,1500
20240311,102100,94731000,2900,2900,2900,2900,0
20240311,102000,94731000,2900,2880,2900,2880,69
20240311,101900,94532260,2900,2900,2900,2900,0
20240311,101800,94532260,2900,2875,2900,2875,801
20240311,101700,92229360,2875,2885,2885,2875,1000
20240311,101600,89350025,2915,2910,2915,2910,50
20240311,101500,89204505,2875,2910,2910,2875,1010
20240311,101400,86286495,2915,2915,2915,2915,0
20240311,101300,86286495,2915,2915,2915,2915,0
20240311,101200,86286495,2915,2915,2915,2915,0
20240311,101100,86286495,2915,2915,2915,2915,0
20240311,101000,86286495,2915,2915,2915,2915,0
20240311,100900,86286495,2915,2915,2915,2915,0
20240311,100800,86286495,2915,2910,2920,2895,551
20240311,100700,84690275,2920,2915,2920,2915,1001
20240311,100600,81767520,2910,2900,2910,2900,922
20240311,100500,79085380,2900,2900,2900,2900,1
20240311,100400,79082480,2900,2900,2900,2900,1
20240311,100300,79079580,2900,2900,2900,2900,1
20240311,100200,79076680,2900,2900,2900,2900,4
20240311,100100,79065080,2900,2900,2900,2900,0
20240311,100000,79065080,2900,2900,2900,2900,0
20240311,095900,79065080,2900,2900,2900,2900,0
20240311,095800,79065080,2900,2900,2900,2900,1
20240311,095700,79062180,2900,2900,2900,2900,4
20240311,095600,79050580,2900,2895,2900,2895,14
20240311,095500,79009995,2895,2895,2895,2895,38
20240311,095400,78899985,2895,2900,2900,2895,41
20240311,095300,78781270,2905,2900,2905,2900,1001
20240311,095200,75878365,2895,2895,2895,2895,103
20240311,095100,75580180,2895,2895,2895,2895,0
20240311,095000,75580180,2895,2885,2895,2885,59
20240311,094900,75409955,2870,2890,2890,2870,5000
20240311,094800,61018910,2870,2900,2900,2870,1500
20240311,094700,56699205,2915,2915,2915,2915,0
20240311,094600,56699205,2915,2915,2915,2915,0
20240311,094500,56699205,2915,2915,2915,2915,1
20240311,094400,56696290,2920,2920,2920,2920,0
20240311,094300,56696290,2920,2920,2920,2920,0
20240311,094200,56696290,2920,2910,2920,2910,15050
20240311,094100,12750925,2920,2920,2920,2920,3
20240311,094000,12742165,2920,2920,2920,2920,2
20240311,093900,12736325,2920,2920,2920,2920,4
20240311,093800,12724645,2920,2920,2920,2920,41
20240311,093700,12604925,2925,2925,2925,2925,0
20240311,093600,12604925,2925,2925,2925,2925,0
20240311,093500,12604925,2925,2915,2925,2915,34
20240311,093400,12505515,2925,2925,2930,2920,200
20240311,093300,11920215,2900,2925,2925,2900,430
20240311,093200,10672915,2925,2925,2925,2925,10
20240311,093100,10643665,2900,2910,2910,2900,1000
20240311,093000,7741335,2960,2960,2960,2960,0
20240311,092900,7741335,2960,2960,2960,2960,0
20240311,092800,7741335,2960,2915,2960,2905,1080
20240311,092700,4551130,2960,2960,2960,2960,0
20240311,092600,4551130,2960,2960,2960,2960,0
20240311,092500,4551130,2960,2960,2960,2960,0
20240311,092400,4551130,2960,2960,2960,2960,0
20240311,092300,4551130,2960,2945,2960,2945,20
20240311,092200,4492130,2915,2935,2935,2915,4
20240311,092100,4480440,2960,2955,2960,2955,300
20240311,092000,3592565,2960,2960,2960,2960,0
20240311,091900,3592565,2960,2955,2960,2950,20
20240311,091800,3533390,2960,2960,2960,2960,100
20240311,091700,3237390,2945,2945,2945,2945,1
20240311,091600,3234445,2965,2965,2965,2965,0
20240311,091500,3234445,2965,2965,2965,2965,0
20240311,091400,3234445,2965,2965,2965,2965,0
20240311,091300,3234445,2965,2965,2965,2965,0
20240311,091200,3234445,2965,2965,2965,2965,0
20240311,091100,3234445,2965,2965,2965,2965,0
20240311,091000,3234445,2965,2965,2965,2965,0
20240311,090900,3234445,2965,2965,2965,2965,0
20240311,090800,3234445,2965,2955,2965,2955,18
20240311,090700,3181105,2965,2965,2965,2965,1011
20240311,090600,183490,2935,2965,2965,2935,4
20240311,090500,171690,2965,2965,2965,2965,0
20240311,090400,171690,2965,2965,2965,2965,1
20240311,090300,168725,2990,2990,2990,2990,0
20240311,090200,168725,2990,2990,2990,2990,0
20240311,090100,168725,2990,2990,2990,2990,0
20240311,090000,168725,2990,2950,2990,2875,58