KissMeData/128660/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,200300,41541915,3405,3405,3405,3405,113
20240315,200200,41541915,3405,3405,3405,3405,0
20240315,200100,41541915,3405,3405,3405,3405,0
20240315,200000,41541915,3405,3405,3405,3405,0
20240315,195900,41541915,3405,3405,3405,3405,0
20240315,195800,41541915,3405,3405,3405,3405,0
20240315,195700,41541915,3405,3405,3405,3405,0
20240315,195600,41541915,3405,3405,3405,3405,0
20240315,195500,41541915,3405,3405,3405,3405,0
20240315,195400,41541915,3405,3405,3405,3405,0
20240315,195300,41541915,3405,3405,3405,3405,0
20240315,195200,41541915,3405,3405,3405,3405,0
20240315,195100,41541915,3405,3405,3405,3405,0
20240315,195000,41541915,3405,3405,3405,3405,0
20240315,194900,41541915,3405,3405,3405,3405,0
20240315,194800,41541915,3405,3405,3405,3405,0
20240315,194700,41541915,3405,3405,3405,3405,0
20240315,194600,41541915,3405,3405,3405,3405,0
20240315,194500,41541915,3405,3405,3405,3405,0
20240315,194400,41541915,3405,3405,3405,3405,0
20240315,194300,41541915,3405,3405,3405,3405,0
20240315,194200,41541915,3405,3405,3405,3405,0
20240315,194100,41541915,3405,3405,3405,3405,0
20240315,194000,41541915,3405,3405,3405,3405,0
20240315,193900,41541915,3405,3405,3405,3405,0
20240315,193800,41541915,3405,3405,3405,3405,0
20240315,193700,41541915,3405,3405,3405,3405,0
20240315,193600,41541915,3405,3405,3405,3405,0
20240315,193500,41541915,3405,3405,3405,3405,0
20240315,193400,41541915,3405,3405,3405,3405,0
20240315,193300,41541915,3405,3405,3405,3405,113
20240315,193200,41541915,3405,3405,3405,3405,0
20240315,193100,41541915,3405,3405,3405,3405,0
20240315,193000,41541915,3405,3405,3405,3405,0
20240315,192900,41541915,3405,3405,3405,3405,0
20240315,192800,41541915,3405,3405,3405,3405,0
20240315,192700,41541915,3405,3405,3405,3405,0
20240315,192600,41541915,3405,3405,3405,3405,0
20240315,192500,41541915,3405,3405,3405,3405,0
20240315,192400,41541915,3405,3405,3405,3405,0
20240315,192300,41541915,3405,3405,3405,3405,0
20240315,192200,41541915,3405,3405,3405,3405,0
20240315,192100,41541915,3405,3405,3405,3405,0
20240315,192000,41541915,3405,3405,3405,3405,0
20240315,191900,41541915,3405,3405,3405,3405,0
20240315,191800,41541915,3405,3405,3405,3405,0
20240315,191700,41541915,3405,3405,3405,3405,0
20240315,191600,41541915,3405,3405,3405,3405,0
20240315,191500,41541915,3405,3405,3405,3405,0
20240315,191400,41541915,3405,3405,3405,3405,0
20240315,191300,41541915,3405,3405,3405,3405,0
20240315,191200,41541915,3405,3405,3405,3405,0
20240315,191100,41541915,3405,3405,3405,3405,0
20240315,191000,41541915,3405,3405,3405,3405,0
20240315,190900,41541915,3405,3405,3405,3405,0
20240315,190800,41541915,3405,3405,3405,3405,0
20240315,190700,41541915,3405,3405,3405,3405,0
20240315,190600,41541915,3405,3405,3405,3405,0
20240315,190500,41541915,3405,3405,3405,3405,0
20240315,190400,41541915,3405,3405,3405,3405,0
20240315,190300,41541915,3405,3405,3405,3405,113
20240315,190200,41541915,3405,3405,3405,3405,0
20240315,190100,41541915,3405,3405,3405,3405,0
20240315,190000,41541915,3405,3405,3405,3405,0
20240315,185900,41541915,3405,3405,3405,3405,0
20240315,185800,41541915,3405,3405,3405,3405,0
20240315,185700,41541915,3405,3405,3405,3405,0
20240315,185600,41541915,3405,3405,3405,3405,0
20240315,185500,41541915,3405,3405,3405,3405,0
20240315,185400,41541915,3405,3405,3405,3405,0
20240315,185300,41541915,3405,3405,3405,3405,0
20240315,185200,41541915,3405,3405,3405,3405,0
20240315,185100,41541915,3405,3405,3405,3405,0
20240315,185000,41541915,3405,3405,3405,3405,0
20240315,184900,41541915,3405,3405,3405,3405,0
20240315,184800,41541915,3405,3405,3405,3405,0
20240315,184700,41541915,3405,3405,3405,3405,0
20240315,184600,41541915,3405,3405,3405,3405,0
20240315,184500,41541915,3405,3405,3405,3405,0
20240315,184400,41541915,3405,3405,3405,3405,0
20240315,184300,41541915,3405,3405,3405,3405,0
20240315,184200,41541915,3405,3405,3405,3405,0
20240315,184100,41541915,3405,3405,3405,3405,0
20240315,184000,41541915,3405,3405,3405,3405,0
20240315,183900,41541915,3405,3405,3405,3405,0
20240315,183800,41541915,3405,3405,3405,3405,0
20240315,183700,41541915,3405,3405,3405,3405,0
20240315,183600,41541915,3405,3405,3405,3405,0
20240315,183500,41541915,3405,3405,3405,3405,0
20240315,183400,41541915,3405,3405,3405,3405,0
20240315,183300,41541915,3405,3405,3405,3405,113
20240315,183200,41541915,3405,3405,3405,3405,0
20240315,183100,41541915,3405,3405,3405,3405,0
20240315,183000,41541915,3405,3405,3405,3405,0
20240315,182900,41541915,3405,3405,3405,3405,0
20240315,182800,41541915,3405,3405,3405,3405,0
20240315,182700,41541915,3405,3405,3405,3405,0
20240315,182600,41541915,3405,3405,3405,3405,0
20240315,182500,41541915,3405,3405,3405,3405,0
20240315,182400,41541915,3405,3405,3405,3405,0
20240315,182300,41541915,3405,3405,3405,3405,0
20240315,182200,41541915,3405,3405,3405,3405,0
20240315,182100,41541915,3405,3405,3405,3405,0
20240315,182000,41541915,3405,3405,3405,3405,0
20240315,181900,41541915,3405,3405,3405,3405,0
20240315,181800,41541915,3405,3405,3405,3405,0
20240315,181700,41541915,3405,3405,3405,3405,0
20240315,181600,41541915,3405,3405,3405,3405,0
20240315,181500,41541915,3405,3405,3405,3405,0
20240315,181400,41541915,3405,3405,3405,3405,0
20240315,181300,41541915,3405,3405,3405,3405,0
20240315,181200,41541915,3405,3405,3405,3405,0
20240315,181100,41541915,3405,3405,3405,3405,0
20240315,181000,41541915,3405,3405,3405,3405,0
20240315,180900,41541915,3405,3405,3405,3405,0
20240315,180800,41541915,3405,3405,3405,3405,0
20240315,180700,41541915,3405,3405,3405,3405,0
20240315,180600,41541915,3405,3405,3405,3405,0
20240315,180500,41541915,3405,3405,3405,3405,0
20240315,180400,41541915,3405,3405,3405,3405,0
20240315,180300,41541915,3405,3405,3405,3405,113
20240315,180200,41541915,3405,3405,3405,3405,0
20240315,180100,41541915,3405,3405,3405,3405,0
20240315,180000,41541915,3405,3405,3405,3405,0
20240315,175900,41541915,3405,3405,3405,3405,0
20240315,175800,41541915,3405,3405,3405,3405,0
20240315,175700,41541915,3405,3405,3405,3405,0
20240315,175600,41541915,3405,3405,3405,3405,0
20240315,175500,41541915,3405,3405,3405,3405,0
20240315,175400,41541915,3405,3405,3405,3405,0
20240315,175300,41541915,3405,3405,3405,3405,0
20240315,175200,41541915,3405,3405,3405,3405,0
20240315,175100,41541915,3405,3405,3405,3405,0
20240315,175000,41541915,3405,3405,3405,3405,0
20240315,174900,41541915,3405,3405,3405,3405,0
20240315,174800,41541915,3405,3405,3405,3405,0
20240315,174700,41541915,3405,3405,3405,3405,0
20240315,174600,41541915,3405,3405,3405,3405,0
20240315,174500,41541915,3405,3405,3405,3405,0
20240315,174400,41541915,3405,3405,3405,3405,0
20240315,174300,41541915,3405,3405,3405,3405,0
20240315,174200,41541915,3405,3405,3405,3405,0
20240315,174100,41541915,3405,3405,3405,3405,0
20240315,174000,41541915,3405,3405,3405,3405,0
20240315,173900,41541915,3405,3405,3405,3405,0
20240315,173800,41541915,3405,3405,3405,3405,0
20240315,173700,41541915,3405,3405,3405,3405,0
20240315,173600,41541915,3405,3405,3405,3405,0
20240315,173500,41541915,3405,3405,3405,3405,0
20240315,173400,41541915,3405,3405,3405,3405,0
20240315,173300,41541915,3405,3405,3405,3405,113
20240315,173200,41541915,3405,3405,3405,3405,0
20240315,173100,41541915,3405,3405,3405,3405,0
20240315,173000,41541915,3405,3405,3405,3405,0
20240315,172900,41541915,3405,3405,3405,3405,0
20240315,172800,41541915,3405,3405,3405,3405,0
20240315,172700,41541915,3405,3405,3405,3405,0
20240315,172600,41541915,3405,3405,3405,3405,0
20240315,172500,41541915,3405,3405,3405,3405,0
20240315,172400,41541915,3405,3405,3405,3405,0
20240315,172300,41541915,3405,3405,3405,3405,0
20240315,172200,41541915,3405,3405,3405,3405,0
20240315,172100,41541915,3405,3405,3405,3405,0
20240315,172000,41541915,3405,3405,3405,3405,0
20240315,171900,41541915,3405,3405,3405,3405,0
20240315,171800,41541915,3405,3405,3405,3405,0
20240315,171700,41541915,3405,3405,3405,3405,0
20240315,171600,41541915,3405,3405,3405,3405,0
20240315,171500,41541915,3405,3405,3405,3405,0
20240315,171400,41541915,3405,3405,3405,3405,0
20240315,171300,41541915,3405,3405,3405,3405,0
20240315,171200,41541915,3405,3405,3405,3405,0
20240315,171100,41541915,3405,3405,3405,3405,0
20240315,171000,41541915,3405,3405,3405,3405,0
20240315,170900,41541915,3405,3405,3405,3405,0
20240315,170800,41541915,3405,3405,3405,3405,0
20240315,170700,41541915,3405,3405,3405,3405,0
20240315,170600,41541915,3405,3405,3405,3405,0
20240315,170500,41541915,3405,3405,3405,3405,0
20240315,170400,41541915,3405,3405,3405,3405,0
20240315,170300,41541915,3405,3405,3405,3405,113
20240315,170200,41541915,3405,3405,3405,3405,0
20240315,170100,41541915,3405,3405,3405,3405,0
20240315,170000,41541915,3405,3405,3405,3405,0
20240315,165900,41541915,3405,3405,3405,3405,0
20240315,165800,41541915,3405,3405,3405,3405,0
20240315,165700,41541915,3405,3405,3405,3405,0
20240315,165600,41541915,3405,3405,3405,3405,0
20240315,165500,41541915,3405,3405,3405,3405,0
20240315,165400,41541915,3405,3405,3405,3405,0
20240315,165300,41541915,3405,3405,3405,3405,0
20240315,165200,41541915,3405,3405,3405,3405,0
20240315,165100,41541915,3405,3405,3405,3405,0
20240315,165000,41541915,3405,3405,3405,3405,0
20240315,164900,41541915,3405,3405,3405,3405,0
20240315,164800,41541915,3405,3405,3405,3405,0
20240315,164700,41541915,3405,3405,3405,3405,0
20240315,164600,41541915,3405,3405,3405,3405,0
20240315,164500,41541915,3405,3405,3405,3405,0
20240315,164400,41541915,3405,3405,3405,3405,0
20240315,164300,41541915,3405,3405,3405,3405,0
20240315,164200,41541915,3405,3405,3405,3405,0
20240315,164100,41541915,3405,3405,3405,3405,0
20240315,164000,41541915,3405,3405,3405,3405,0
20240315,163900,41541915,3405,3405,3405,3405,0
20240315,163800,41541915,3405,3405,3405,3405,0
20240315,163700,41541915,3405,3405,3405,3405,0
20240315,163600,41541915,3405,3405,3405,3405,0
20240315,163500,41541915,3405,3405,3405,3405,0
20240315,163400,41541915,3405,3405,3405,3405,0
20240315,163300,41541915,3405,3405,3405,3405,113
20240315,163200,41541915,3405,3405,3405,3405,0
20240315,163100,41541915,3405,3405,3405,3405,0
20240315,163000,41541915,3405,3405,3405,3405,0
20240315,162900,41541915,3405,3405,3405,3405,0
20240315,162800,41541915,3405,3405,3405,3405,0
20240315,162700,41541915,3405,3405,3405,3405,0
20240315,162600,41541915,3405,3405,3405,3405,0
20240315,162500,41541915,3405,3405,3405,3405,0
20240315,162400,41541915,3405,3405,3405,3405,0
20240315,162300,41541915,3405,3405,3405,3405,0
20240315,162200,41541915,3405,3405,3405,3405,0
20240315,162100,41541915,3405,3405,3405,3405,0
20240315,162000,41541915,3405,3405,3405,3405,0
20240315,161900,41541915,3405,3405,3405,3405,0
20240315,161800,41541915,3405,3405,3405,3405,0
20240315,161700,41541915,3405,3405,3405,3405,0
20240315,161600,41541915,3405,3405,3405,3405,0
20240315,161500,41541915,3405,3405,3405,3405,0
20240315,161400,41541915,3405,3405,3405,3405,0
20240315,161300,41541915,3405,3405,3405,3405,0
20240315,161200,41541915,3405,3405,3405,3405,0
20240315,161100,41541915,3405,3405,3405,3405,0
20240315,161000,41541915,3405,3405,3405,3405,0
20240315,160900,41541915,3405,3405,3405,3405,0
20240315,160800,41541915,3405,3405,3405,3405,0
20240315,160700,41541915,3405,3405,3405,3405,0
20240315,160600,41541915,3405,3405,3405,3405,0
20240315,160500,41541915,3405,3405,3405,3405,0
20240315,160400,41541915,3405,3405,3405,3405,0
20240315,160300,41541915,3405,3405,3405,3405,113
20240315,160200,41541915,3405,3405,3405,3405,0
20240315,160100,41541915,3405,3405,3405,3405,0
20240315,160000,41541915,3405,3405,3405,3405,0
20240315,155900,41541915,3405,3405,3405,3405,0
20240315,155800,41541915,3405,3405,3405,3405,0
20240315,155700,41541915,3405,3405,3405,3405,0
20240315,155600,41541915,3405,3405,3405,3405,0
20240315,155500,41541915,3405,3405,3405,3405,0
20240315,155400,41541915,3405,3405,3405,3405,0
20240315,155300,41541915,3405,3405,3405,3405,0
20240315,155200,41541915,3405,3405,3405,3405,0
20240315,155100,41541915,3405,3405,3405,3405,0
20240315,155000,41541915,3405,3405,3405,3405,0
20240315,154900,41541915,3405,3405,3405,3405,0
20240315,154800,41541915,3405,3405,3405,3405,0
20240315,154700,41541915,3405,3405,3405,3405,0
20240315,154600,41541915,3405,3405,3405,3405,0
20240315,154500,41541915,3405,3405,3405,3405,0
20240315,154400,41541915,3405,3405,3405,3405,0
20240315,154300,41541915,3405,3405,3405,3405,0
20240315,154200,41541915,3405,3405,3405,3405,0
20240315,154100,41541915,3405,3405,3405,3405,0
20240315,154000,41541915,3405,3405,3405,3405,0
20240315,153900,41541915,3405,3405,3405,3405,0
20240315,153800,41541915,3405,3405,3405,3405,0
20240315,153700,41541915,3405,3405,3405,3405,0
20240315,153600,41541915,3405,3405,3405,3405,0
20240315,153500,41541915,3405,3405,3405,3405,0
20240315,153400,41541915,3405,3405,3405,3405,0
20240315,153300,41541915,3405,3405,3405,3405,113
20240315,153200,41541915,3405,3405,3405,3405,0
20240315,153100,41541915,3405,3405,3405,3405,0
20240315,153000,41541915,3405,3405,3405,3405,113
20240315,152900,41157150,3405,3405,3405,3405,0
20240315,152800,41157150,3405,3405,3405,3405,0
20240315,152700,41157150,3405,3405,3405,3405,0
20240315,152600,41157150,3405,3405,3405,3405,0
20240315,152500,41157150,3405,3405,3405,3405,0
20240315,152400,41157150,3405,3405,3405,3405,0
20240315,152300,41157150,3405,3405,3405,3405,0
20240315,152200,41157150,3405,3405,3405,3405,0
20240315,152100,41157150,3405,3405,3405,3405,0
20240315,152000,41157150,3405,3405,3405,3405,0
20240315,151900,41157150,3405,3405,3405,3405,0
20240315,151800,41157150,3405,3405,3405,3405,0
20240315,151700,41157150,3405,3405,3405,3405,0
20240315,151600,41157150,3405,3400,3405,3385,212
20240315,151500,40437575,3405,3405,3405,3405,0
20240315,151400,40437575,3405,3405,3405,3405,0
20240315,151300,40437575,3405,3405,3405,3405,0
20240315,151200,40437575,3405,3405,3405,3405,0
20240315,151100,40437575,3405,3405,3405,3405,0
20240315,151000,40437575,3405,3405,3405,3405,0
20240315,150900,40437575,3405,3405,3405,3405,0
20240315,150800,40437575,3405,3405,3405,3405,0
20240315,150700,40437575,3405,3405,3405,3405,0
20240315,150600,40437575,3405,3405,3405,3405,0
20240315,150500,40437575,3405,3405,3405,3405,0
20240315,150400,40437575,3405,3405,3405,3405,0
20240315,150300,40437575,3405,3405,3405,3405,0
20240315,150200,40437575,3405,3405,3405,3405,0
20240315,150100,40437575,3405,3395,3405,3395,802
20240315,150000,37714270,3375,3375,3375,3375,0
20240315,145900,37714270,3375,3375,3375,3375,0
20240315,145800,37714270,3375,3375,3375,3375,0
20240315,145700,37714270,3375,3375,3375,3375,1
20240315,145600,37710895,3375,3375,3375,3375,0
20240315,145500,37710895,3375,3375,3375,3375,0
20240315,145400,37710895,3375,3375,3375,3375,0
20240315,145300,37710895,3375,3375,3375,3375,0
20240315,145200,37710895,3375,3375,3375,3375,0
20240315,145100,37710895,3375,3375,3375,3375,0
20240315,145000,37710895,3375,3375,3375,3375,0
20240315,144900,37710895,3375,3375,3375,3375,0
20240315,144800,37710895,3375,3375,3375,3375,0
20240315,144700,37710895,3375,3375,3375,3375,3
20240315,144600,37700770,3375,3375,3375,3375,1
20240315,144500,37697395,3375,3375,3375,3375,0
20240315,144400,37697395,3375,3375,3375,3375,0
20240315,144300,37697395,3375,3375,3375,3375,0
20240315,144200,37697395,3375,3375,3375,3375,0
20240315,144100,37697395,3375,3375,3375,3375,0
20240315,144000,37697395,3375,3375,3375,3375,0
20240315,143900,37697395,3375,3370,3375,3370,2119
20240315,143800,30556360,3375,3375,3375,3375,104
20240315,143700,30205360,3380,3380,3380,3380,0
20240315,143600,30205360,3380,3380,3380,3380,0
20240315,143500,30205360,3380,3380,3380,3380,0
20240315,143400,30205360,3380,3380,3380,3380,0
20240315,143300,30205360,3380,3380,3380,3380,0
20240315,143200,30205360,3380,3380,3380,3380,0
20240315,143100,30205360,3380,3380,3380,3380,0
20240315,143000,30205360,3380,3385,3385,3380,46
20240315,142900,30049830,3385,3385,3385,3385,0
20240315,142800,30049830,3385,3385,3385,3385,0
20240315,142700,30049830,3385,3385,3385,3385,0
20240315,142600,30049830,3385,3385,3385,3385,0
20240315,142500,30049830,3385,3385,3385,3385,15
20240315,142400,29999055,3385,3385,3385,3385,1
20240315,142300,29995670,3390,3390,3390,3390,0
20240315,142200,29995670,3390,3390,3390,3390,0
20240315,142100,29995670,3390,3390,3390,3390,0
20240315,142000,29995670,3390,3390,3390,3390,0
20240315,141900,29995670,3390,3390,3390,3390,1
20240315,141800,29992280,3390,3390,3390,3390,0
20240315,141700,29992280,3390,3390,3390,3390,18
20240315,141600,29931260,3385,3385,3385,3385,0
20240315,141500,29931260,3385,3385,3385,3385,0
20240315,141400,29931260,3385,3385,3385,3385,0
20240315,141300,29931260,3385,3385,3385,3385,0
20240315,141200,29931260,3385,3385,3385,3385,0
20240315,141100,29931260,3385,3385,3385,3385,0
20240315,141000,29931260,3385,3385,3385,3385,0
20240315,140900,29931260,3385,3385,3385,3385,0
20240315,140800,29931260,3385,3385,3385,3385,0
20240315,140700,29931260,3385,3385,3385,3385,0
20240315,140600,29931260,3385,3385,3385,3385,0
20240315,140500,29931260,3385,3380,3385,3380,62
20240315,140400,29721665,3380,3380,3380,3380,0
20240315,140300,29721665,3380,3380,3380,3380,0
20240315,140200,29721665,3380,3380,3380,3380,0
20240315,140100,29721665,3380,3380,3380,3380,0
20240315,140000,29721665,3380,3380,3380,3380,0
20240315,135900,29721665,3380,3380,3380,3380,0
20240315,135800,29721665,3380,3380,3380,3380,0
20240315,135700,29721665,3380,3380,3380,3380,0
20240315,135600,29721665,3380,3380,3380,3380,0
20240315,135500,29721665,3380,3380,3380,3380,0
20240315,135400,29721665,3380,3380,3380,3380,0
20240315,135300,29721665,3380,3385,3385,3380,147
20240315,135200,29224715,3390,3390,3390,3390,7
20240315,135100,29200985,3390,3390,3390,3390,0
20240315,135000,29200985,3390,3390,3390,3390,0
20240315,134900,29200985,3390,3390,3390,3390,0
20240315,134800,29200985,3390,3390,3390,3390,0
20240315,134700,29200985,3390,3390,3390,3390,0
20240315,134600,29200985,3390,3390,3390,3390,0
20240315,134500,29200985,3390,3390,3390,3390,0
20240315,134400,29200985,3390,3390,3390,3390,6
20240315,134300,29180645,3405,3405,3405,3405,0
20240315,134200,29180645,3405,3405,3405,3405,1
20240315,134100,29177240,3405,3405,3405,3405,0
20240315,134000,29177240,3405,3405,3405,3405,0
20240315,133900,29177240,3405,3405,3405,3405,0
20240315,133800,29177240,3405,3405,3405,3405,0
20240315,133700,29177240,3405,3405,3405,3405,0
20240315,133600,29177240,3405,3405,3405,3405,0
20240315,133500,29177240,3405,3405,3405,3405,0
20240315,133400,29177240,3405,3405,3405,3405,0
20240315,133300,29177240,3405,3405,3405,3405,0
20240315,133200,29177240,3405,3405,3405,3405,2
20240315,133100,29170430,3405,3405,3405,3405,0
20240315,133000,29170430,3405,3405,3405,3405,0
20240315,132900,29170430,3405,3405,3405,3405,1
20240315,132800,29167025,3405,3405,3405,3405,0
20240315,132700,29167025,3405,3405,3405,3405,0
20240315,132600,29167025,3405,3400,3405,3400,301
20240315,132500,28143620,3405,3400,3405,3400,67
20240315,132400,27915815,3405,3405,3405,3405,0
20240315,132300,27915815,3405,3400,3405,3400,5
20240315,132200,27898810,3405,3400,3405,3400,2
20240315,132100,27892005,3405,3405,3405,3400,94
20240315,132000,27572395,3400,3400,3400,3400,281
20240315,131900,26616995,3375,3375,3375,3375,0
20240315,131800,26616995,3375,3375,3375,3375,0
20240315,131700,26616995,3375,3375,3375,3375,0
20240315,131600,26616995,3375,3375,3375,3375,1
20240315,131500,26613620,3400,3400,3400,3400,0
20240315,131400,26613620,3400,3400,3400,3400,1
20240315,131300,26610220,3375,3380,3380,3375,6
20240315,131200,26589965,3400,3400,3400,3400,0
20240315,131100,26589965,3400,3400,3400,3400,0
20240315,131000,26589965,3400,3400,3400,3400,15
20240315,130900,26538965,3400,3400,3400,3400,0
20240315,130800,26538965,3400,3400,3400,3400,1
20240315,130700,26535565,3375,3375,3375,3375,0
20240315,130600,26535565,3375,3375,3375,3375,0
20240315,130500,26535565,3375,3375,3375,3375,1
20240315,130400,26532190,3400,3400,3400,3400,0
20240315,130300,26532190,3400,3400,3400,3400,13
20240315,130200,26487990,3400,3400,3400,3400,0
20240315,130100,26487990,3400,3400,3400,3400,0
20240315,130000,26487990,3400,3400,3400,3400,0
20240315,125900,26487990,3400,3400,3400,3400,0
20240315,125800,26487990,3400,3400,3400,3400,0
20240315,125700,26487990,3400,3400,3400,3400,0
20240315,125600,26487990,3400,3400,3400,3400,0
20240315,125500,26487990,3400,3400,3400,3400,0
20240315,125400,26487990,3400,3400,3400,3400,0
20240315,125300,26487990,3400,3400,3400,3400,0
20240315,125200,26487990,3400,3400,3400,3400,0
20240315,125100,26487990,3400,3400,3400,3400,1
20240315,125000,26484590,3395,3395,3395,3395,559
20240315,124900,24586785,3395,3395,3395,3395,1
20240315,124800,24583390,3395,3395,3395,3395,1093
20240315,124700,20872655,3395,3395,3395,3395,0
20240315,124600,20872655,3395,3395,3395,3395,0
20240315,124500,20872655,3395,3395,3395,3395,0
20240315,124400,20872655,3395,3395,3395,3395,0
20240315,124300,20872655,3395,3395,3395,3395,0
20240315,124200,20872655,3395,3395,3395,3395,0
20240315,124100,20872655,3395,3395,3395,3395,0
20240315,124000,20872655,3395,3395,3395,3395,0
20240315,123900,20872655,3395,3395,3395,3395,0
20240315,123800,20872655,3395,3385,3395,3385,269
20240315,123700,19962080,3385,3385,3385,3385,0
20240315,123600,19962080,3385,3385,3385,3385,0
20240315,123500,19962080,3385,3385,3385,3385,0
20240315,123400,19962080,3385,3385,3385,3385,0
20240315,123300,19962080,3385,3385,3385,3385,0
20240315,123200,19962080,3385,3385,3385,3385,0
20240315,123100,19962080,3385,3385,3385,3385,1
20240315,123000,19958695,3370,3370,3370,3370,0
20240315,122900,19958695,3370,3370,3370,3370,0
20240315,122800,19958695,3370,3370,3370,3370,0
20240315,122700,19958695,3370,3370,3370,3370,0
20240315,122600,19958695,3370,3370,3370,3370,0
20240315,122500,19958695,3370,3370,3370,3370,0
20240315,122400,19958695,3370,3370,3370,3370,0
20240315,122300,19958695,3370,3370,3370,3370,0
20240315,122200,19958695,3370,3370,3370,3370,0
20240315,122100,19958695,3370,3370,3370,3370,1
20240315,122000,19955325,3370,3370,3370,3370,0
20240315,121900,19955325,3370,3370,3370,3370,0
20240315,121800,19955325,3370,3370,3370,3370,0
20240315,121700,19955325,3370,3385,3385,3370,8
20240315,121600,19928290,3385,3385,3385,3385,0
20240315,121500,19928290,3385,3385,3385,3385,1
20240315,121400,19924905,3370,3370,3370,3370,0
20240315,121300,19924905,3370,3370,3370,3370,0
20240315,121200,19924905,3370,3370,3370,3370,0
20240315,121100,19924905,3370,3370,3370,3370,0
20240315,121000,19924905,3370,3370,3370,3370,0
20240315,120900,19924905,3370,3370,3370,3370,0
20240315,120800,19924905,3370,3370,3370,3370,0
20240315,120700,19924905,3370,3370,3370,3370,0
20240315,120600,19924905,3370,3380,3385,3370,2021
20240315,120500,13103115,3385,3385,3385,3385,0
20240315,120400,13103115,3385,3385,3385,3385,0
20240315,120300,13103115,3385,3385,3385,3385,0
20240315,120200,13103115,3385,3385,3385,3385,0
20240315,120100,13103115,3385,3385,3385,3385,0
20240315,120000,13103115,3385,3385,3385,3385,6
20240315,115900,13082805,3385,3385,3385,3385,0
20240315,115800,13082805,3385,3385,3385,3385,0
20240315,115700,13082805,3385,3385,3385,3385,0
20240315,115600,13082805,3385,3385,3385,3385,0
20240315,115500,13082805,3385,3385,3385,3385,0
20240315,115400,13082805,3385,3385,3385,3385,2
20240315,115300,13076035,3385,3385,3385,3385,0
20240315,115200,13076035,3385,3385,3385,3385,0
20240315,115100,13076035,3385,3385,3385,3385,0
20240315,115000,13076035,3385,3385,3385,3385,0
20240315,114900,13076035,3385,3385,3385,3385,0
20240315,114800,13076035,3385,3385,3385,3385,0
20240315,114700,13076035,3385,3385,3385,3385,0
20240315,114600,13076035,3385,3385,3385,3385,0
20240315,114500,13076035,3385,3385,3385,3385,0
20240315,114400,13076035,3385,3385,3385,3385,0
20240315,114300,13076035,3385,3385,3385,3385,0
20240315,114200,13076035,3385,3385,3385,3385,0
20240315,114100,13076035,3385,3385,3385,3385,0
20240315,114000,13076035,3385,3385,3385,3385,0
20240315,113900,13076035,3385,3385,3385,3385,0
20240315,113800,13076035,3385,3385,3385,3385,0
20240315,113700,13076035,3385,3385,3385,3385,0
20240315,113600,13076035,3385,3385,3385,3385,2
20240315,113500,13069265,3385,3385,3385,3385,0
20240315,113400,13069265,3385,3385,3385,3385,0
20240315,113300,13069265,3385,3385,3385,3385,0
20240315,113200,13069265,3385,3385,3385,3385,0
20240315,113100,13069265,3385,3385,3385,3385,0
20240315,113000,13069265,3385,3385,3385,3385,0
20240315,112900,13069265,3385,3385,3385,3385,3
20240315,112800,13059110,3395,3395,3395,3395,0
20240315,112700,13059110,3395,3395,3395,3395,0
20240315,112600,13059110,3395,3395,3395,3395,0
20240315,112500,13059110,3395,3395,3395,3395,0
20240315,112400,13059110,3395,3395,3395,3395,0
20240315,112300,13059110,3395,3395,3395,3395,0
20240315,112200,13059110,3395,3395,3395,3395,0
20240315,112100,13059110,3395,3395,3395,3395,0
20240315,112000,13059110,3395,3395,3395,3395,1
20240315,111900,13055715,3395,3395,3395,3395,0
20240315,111800,13055715,3395,3395,3395,3395,0
20240315,111700,13055715,3395,3395,3395,3395,2
20240315,111600,13048925,3395,3395,3395,3395,0
20240315,111500,13048925,3395,3395,3395,3395,5
20240315,111400,13031950,3395,3395,3395,3395,0
20240315,111300,13031950,3395,3395,3395,3395,3
20240315,111200,13021765,3395,3395,3395,3395,0
20240315,111100,13021765,3395,3395,3395,3395,0
20240315,111000,13021765,3395,3395,3395,3395,47
20240315,110900,12862200,3385,3385,3385,3385,0
20240315,110800,12862200,3385,3385,3385,3385,0
20240315,110700,12862200,3385,3385,3385,3385,0
20240315,110600,12862200,3385,3385,3385,3385,135
20240315,110500,12405225,3395,3395,3395,3395,0
20240315,110400,12405225,3395,3395,3395,3395,0
20240315,110300,12405225,3395,3395,3395,3395,0
20240315,110200,12405225,3395,3395,3395,3395,370
20240315,110100,11149075,3400,3400,3400,3400,0
20240315,110000,11149075,3400,3400,3400,3400,0
20240315,105900,11149075,3400,3400,3400,3400,0
20240315,105800,11149075,3400,3400,3400,3400,0
20240315,105700,11149075,3400,3400,3400,3400,0
20240315,105600,11149075,3400,3400,3400,3400,0
20240315,105500,11149075,3400,3400,3400,3400,0
20240315,105400,11149075,3400,3400,3400,3400,0
20240315,105300,11149075,3400,3400,3400,3400,0
20240315,105200,11149075,3400,3400,3400,3400,0
20240315,105100,11149075,3400,3400,3400,3400,0
20240315,105000,11149075,3400,3395,3400,3395,331
20240315,104900,10023825,3395,3395,3395,3395,185
20240315,104800,9395750,3400,3400,3400,3400,0
20240315,104700,9395750,3400,3400,3400,3400,0
20240315,104600,9395750,3400,3400,3400,3400,0
20240315,104500,9395750,3400,3400,3400,3400,0
20240315,104400,9395750,3400,3400,3400,3400,0
20240315,104300,9395750,3400,3400,3400,3400,0
20240315,104200,9395750,3400,3400,3400,3400,1
20240315,104100,9392350,3400,3400,3400,3400,1
20240315,104000,9388950,3400,3400,3400,3400,0
20240315,103900,9388950,3400,3400,3400,3400,0
20240315,103800,9388950,3400,3400,3400,3400,0
20240315,103700,9388950,3400,3400,3400,3400,15
20240315,103600,9337950,3400,3400,3400,3400,0
20240315,103500,9337950,3400,3400,3400,3400,0
20240315,103400,9337950,3400,3400,3400,3400,0
20240315,103300,9337950,3400,3400,3400,3400,0
20240315,103200,9337950,3400,3400,3400,3400,0
20240315,103100,9337950,3400,3400,3400,3400,1
20240315,103000,9334550,3380,3380,3380,3380,0
20240315,102900,9334550,3380,3380,3380,3380,0
20240315,102800,9334550,3380,3380,3380,3380,0
20240315,102700,9334550,3380,3400,3400,3380,71
20240315,102600,9094285,3395,3400,3400,3395,354
20240315,102500,7890705,3400,3400,3400,3400,5
20240315,102400,7873705,3400,3400,3400,3400,1
20240315,102300,7870305,3400,3400,3400,3400,0
20240315,102200,7870305,3400,3400,3400,3400,0
20240315,102100,7870305,3400,3400,3400,3400,0
20240315,102000,7870305,3400,3400,3400,3400,0
20240315,101900,7870305,3400,3400,3400,3400,0
20240315,101800,7870305,3400,3400,3400,3400,0
20240315,101700,7870305,3400,3400,3400,3400,250
20240315,101600,7020305,3405,3405,3405,3405,0
20240315,101500,7020305,3405,3405,3405,3405,0
20240315,101400,7020305,3405,3405,3405,3405,0
20240315,101300,7020305,3405,3405,3405,3405,2
20240315,101200,7013495,3405,3405,3405,3405,0
20240315,101100,7013495,3405,3405,3405,3405,0
20240315,101000,7013495,3405,3400,3405,3400,5
20240315,100900,6996480,3400,3400,3400,3400,2
20240315,100800,6989680,3400,3400,3400,3400,102
20240315,100700,6642880,3405,3405,3405,3405,0
20240315,100600,6642880,3405,3405,3405,3405,0
20240315,100500,6642880,3405,3405,3405,3405,0
20240315,100400,6642880,3405,3405,3405,3405,2
20240315,100300,6636070,3400,3400,3400,3400,1252
20240315,100200,2379270,3400,3400,3400,3400,70
20240315,100100,2141270,3400,3400,3400,3400,0
20240315,100000,2141270,3400,3400,3400,3400,69
20240315,095900,1906670,3400,3400,3400,3400,5
20240315,095800,1889670,3400,3400,3400,3400,0
20240315,095700,1889670,3400,3395,3400,3395,12
20240315,095600,1848915,3395,3395,3395,3395,0
20240315,095500,1848915,3395,3395,3395,3395,0
20240315,095400,1848915,3395,3395,3395,3395,1
20240315,095300,1845520,3395,3395,3395,3395,0
20240315,095200,1845520,3395,3395,3395,3395,0
20240315,095100,1845520,3395,3395,3395,3395,6
20240315,095000,1825150,3385,3385,3385,3385,0
20240315,094900,1825150,3385,3385,3385,3385,1
20240315,094800,1821765,3385,3385,3385,3385,0
20240315,094700,1821765,3385,3385,3385,3385,0
20240315,094600,1821765,3385,3385,3385,3385,0
20240315,094500,1821765,3385,3385,3385,3385,0
20240315,094400,1821765,3385,3385,3385,3385,0
20240315,094300,1821765,3385,3385,3385,3385,51
20240315,094200,1649130,3380,3380,3380,3380,0
20240315,094100,1649130,3380,3380,3380,3380,0
20240315,094000,1649130,3380,3380,3380,3380,0
20240315,093900,1649130,3380,3380,3380,3380,0
20240315,093800,1649130,3380,3380,3380,3380,0
20240315,093700,1649130,3380,3380,3380,3380,0
20240315,093600,1649130,3380,3380,3380,3380,0
20240315,093500,1649130,3380,3380,3380,3380,0
20240315,093400,1649130,3380,3380,3380,3380,0
20240315,093300,1649130,3380,3380,3380,3380,0
20240315,093200,1649130,3380,3380,3380,3380,0
20240315,093100,1649130,3380,3380,3380,3380,0
20240315,093000,1649130,3380,3380,3380,3380,0
20240315,092900,1649130,3380,3380,3380,3380,1
20240315,092800,1645750,3380,3380,3380,3380,0
20240315,092700,1645750,3380,3380,3380,3380,0
20240315,092600,1645750,3380,3380,3380,3380,0
20240315,092500,1645750,3380,3380,3380,3380,0
20240315,092400,1645750,3380,3380,3380,3380,0
20240315,092300,1645750,3380,3380,3380,3380,0
20240315,092200,1645750,3380,3380,3380,3380,0
20240315,092100,1645750,3380,3380,3380,3380,0
20240315,092000,1645750,3380,3380,3380,3380,0
20240315,091900,1645750,3380,3380,3380,3380,0
20240315,091800,1645750,3380,3380,3380,3380,200
20240315,091700,969750,3380,3380,3380,3380,0
20240315,091600,969750,3380,3380,3380,3380,0
20240315,091500,969750,3380,3380,3380,3380,10
20240315,091400,935950,3380,3380,3380,3380,0
20240315,091300,935950,3380,3380,3380,3380,5
20240315,091200,919050,3370,3370,3370,3370,0
20240315,091100,919050,3370,3370,3370,3370,0
20240315,091000,919050,3370,3370,3370,3370,0
20240315,090900,919050,3370,3375,3375,3370,193
20240315,090800,267810,3390,3390,3390,3390,0
20240315,090700,267810,3390,3390,3390,3390,0
20240315,090600,267810,3390,3390,3390,3390,0
20240315,090500,267810,3390,3390,3390,3390,0
20240315,090400,267810,3390,3390,3390,3390,0
20240315,090300,267810,3390,3390,3390,3390,0
20240315,090200,267810,3390,3390,3390,3390,0
20240315,090100,267810,3390,3390,3390,3390,0
20240315,090000,267810,3390,3390,3390,3390,79