KissMeData/130740/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,200400,107980350,2850,2850,2850,2850,2601
20240315,200300,107980350,2850,2850,2850,2850,0
20240315,200200,107980350,2850,2850,2850,2850,0
20240315,200100,107980350,2850,2850,2850,2850,0
20240315,200000,107980350,2850,2850,2850,2850,0
20240315,195900,107980350,2850,2850,2850,2850,0
20240315,195800,107980350,2850,2850,2850,2850,0
20240315,195700,107980350,2850,2850,2850,2850,0
20240315,195600,107980350,2850,2850,2850,2850,0
20240315,195500,107980350,2850,2850,2850,2850,0
20240315,195400,107980350,2850,2850,2850,2850,0
20240315,195300,107980350,2850,2850,2850,2850,0
20240315,195200,107980350,2850,2850,2850,2850,0
20240315,195100,107980350,2850,2850,2850,2850,0
20240315,195000,107980350,2850,2850,2850,2850,0
20240315,194900,107980350,2850,2850,2850,2850,0
20240315,194800,107980350,2850,2850,2850,2850,0
20240315,194700,107980350,2850,2850,2850,2850,0
20240315,194600,107980350,2850,2850,2850,2850,0
20240315,194500,107980350,2850,2850,2850,2850,0
20240315,194400,107980350,2850,2850,2850,2850,0
20240315,194300,107980350,2850,2850,2850,2850,0
20240315,194200,107980350,2850,2850,2850,2850,0
20240315,194100,107980350,2850,2850,2850,2850,0
20240315,194000,107980350,2850,2850,2850,2850,0
20240315,193900,107980350,2850,2850,2850,2850,0
20240315,193800,107980350,2850,2850,2850,2850,0
20240315,193700,107980350,2850,2850,2850,2850,0
20240315,193600,107980350,2850,2850,2850,2850,0
20240315,193500,107980350,2850,2850,2850,2850,0
20240315,193400,107980350,2850,2850,2850,2850,2601
20240315,193300,107980350,2850,2850,2850,2850,0
20240315,193200,107980350,2850,2850,2850,2850,0
20240315,193100,107980350,2850,2850,2850,2850,0
20240315,193000,107980350,2850,2850,2850,2850,0
20240315,192900,107980350,2850,2850,2850,2850,0
20240315,192800,107980350,2850,2850,2850,2850,0
20240315,192700,107980350,2850,2850,2850,2850,0
20240315,192600,107980350,2850,2850,2850,2850,0
20240315,192500,107980350,2850,2850,2850,2850,0
20240315,192400,107980350,2850,2850,2850,2850,0
20240315,192300,107980350,2850,2850,2850,2850,0
20240315,192200,107980350,2850,2850,2850,2850,0
20240315,192100,107980350,2850,2850,2850,2850,0
20240315,192000,107980350,2850,2850,2850,2850,0
20240315,191900,107980350,2850,2850,2850,2850,0
20240315,191800,107980350,2850,2850,2850,2850,0
20240315,191700,107980350,2850,2850,2850,2850,0
20240315,191600,107980350,2850,2850,2850,2850,0
20240315,191500,107980350,2850,2850,2850,2850,0
20240315,191400,107980350,2850,2850,2850,2850,0
20240315,191300,107980350,2850,2850,2850,2850,0
20240315,191200,107980350,2850,2850,2850,2850,0
20240315,191100,107980350,2850,2850,2850,2850,0
20240315,191000,107980350,2850,2850,2850,2850,0
20240315,190900,107980350,2850,2850,2850,2850,0
20240315,190800,107980350,2850,2850,2850,2850,0
20240315,190700,107980350,2850,2850,2850,2850,0
20240315,190600,107980350,2850,2850,2850,2850,0
20240315,190500,107980350,2850,2850,2850,2850,0
20240315,190400,107980350,2850,2850,2850,2850,2601
20240315,190300,107980350,2850,2850,2850,2850,0
20240315,190200,107980350,2850,2850,2850,2850,0
20240315,190100,107980350,2850,2850,2850,2850,0
20240315,190000,107980350,2850,2850,2850,2850,0
20240315,185900,107980350,2850,2850,2850,2850,0
20240315,185800,107980350,2850,2850,2850,2850,0
20240315,185700,107980350,2850,2850,2850,2850,0
20240315,185600,107980350,2850,2850,2850,2850,0
20240315,185500,107980350,2850,2850,2850,2850,0
20240315,185400,107980350,2850,2850,2850,2850,0
20240315,185300,107980350,2850,2850,2850,2850,0
20240315,185200,107980350,2850,2850,2850,2850,0
20240315,185100,107980350,2850,2850,2850,2850,0
20240315,185000,107980350,2850,2850,2850,2850,0
20240315,184900,107980350,2850,2850,2850,2850,0
20240315,184800,107980350,2850,2850,2850,2850,0
20240315,184700,107980350,2850,2850,2850,2850,0
20240315,184600,107980350,2850,2850,2850,2850,0
20240315,184500,107980350,2850,2850,2850,2850,0
20240315,184400,107980350,2850,2850,2850,2850,0
20240315,184300,107980350,2850,2850,2850,2850,0
20240315,184200,107980350,2850,2850,2850,2850,0
20240315,184100,107980350,2850,2850,2850,2850,0
20240315,184000,107980350,2850,2850,2850,2850,0
20240315,183900,107980350,2850,2850,2850,2850,0
20240315,183800,107980350,2850,2850,2850,2850,0
20240315,183700,107980350,2850,2850,2850,2850,0
20240315,183600,107980350,2850,2850,2850,2850,0
20240315,183500,107980350,2850,2850,2850,2850,0
20240315,183400,107980350,2850,2850,2850,2850,2601
20240315,183300,107980350,2850,2850,2850,2850,0
20240315,183200,107980350,2850,2850,2850,2850,0
20240315,183100,107980350,2850,2850,2850,2850,0
20240315,183000,107980350,2850,2850,2850,2850,0
20240315,182900,107980350,2850,2850,2850,2850,0
20240315,182800,107980350,2850,2850,2850,2850,0
20240315,182700,107980350,2850,2850,2850,2850,0
20240315,182600,107980350,2850,2850,2850,2850,0
20240315,182500,107980350,2850,2850,2850,2850,0
20240315,182400,107980350,2850,2850,2850,2850,0
20240315,182300,107980350,2850,2850,2850,2850,0
20240315,182200,107980350,2850,2850,2850,2850,0
20240315,182100,107980350,2850,2850,2850,2850,0
20240315,182000,107980350,2850,2850,2850,2850,0
20240315,181900,107980350,2850,2850,2850,2850,0
20240315,181800,107980350,2850,2850,2850,2850,0
20240315,181700,107980350,2850,2850,2850,2850,0
20240315,181600,107980350,2850,2850,2850,2850,0
20240315,181500,107980350,2850,2850,2850,2850,0
20240315,181400,107980350,2850,2850,2850,2850,0
20240315,181300,107980350,2850,2850,2850,2850,0
20240315,181200,107980350,2850,2850,2850,2850,0
20240315,181100,107980350,2850,2850,2850,2850,0
20240315,181000,107980350,2850,2850,2850,2850,0
20240315,180900,107980350,2850,2850,2850,2850,0
20240315,180800,107980350,2850,2850,2850,2850,0
20240315,180700,107980350,2850,2850,2850,2850,0
20240315,180600,107980350,2850,2850,2850,2850,0
20240315,180500,107980350,2850,2850,2850,2850,0
20240315,180400,107980350,2850,2850,2850,2850,2601
20240315,180300,107980350,2850,2850,2850,2850,0
20240315,180200,107980350,2850,2850,2850,2850,0
20240315,180100,107980350,2850,2850,2850,2850,0
20240315,180000,107980350,2850,2850,2850,2850,0
20240315,175900,107980350,2850,2850,2850,2850,0
20240315,175800,107980350,2850,2850,2850,2850,0
20240315,175700,107980350,2850,2850,2850,2850,0
20240315,175600,107980350,2850,2850,2850,2850,0
20240315,175500,107980350,2850,2850,2850,2850,0
20240315,175400,107980350,2850,2850,2850,2850,0
20240315,175300,107980350,2850,2850,2850,2850,0
20240315,175200,107980350,2850,2850,2850,2850,0
20240315,175100,107980350,2850,2850,2850,2850,0
20240315,175000,107980350,2850,2850,2850,2850,0
20240315,174900,107980350,2850,2850,2850,2850,0
20240315,174800,107980350,2850,2850,2850,2850,0
20240315,174700,107980350,2850,2850,2850,2850,0
20240315,174600,107980350,2850,2850,2850,2850,0
20240315,174500,107980350,2850,2850,2850,2850,0
20240315,174400,107980350,2850,2850,2850,2850,0
20240315,174300,107980350,2850,2850,2850,2850,0
20240315,174200,107980350,2850,2850,2850,2850,0
20240315,174100,107980350,2850,2850,2850,2850,0
20240315,174000,107980350,2850,2850,2850,2850,0
20240315,173900,107980350,2850,2850,2850,2850,0
20240315,173800,107980350,2850,2850,2850,2850,0
20240315,173700,107980350,2850,2850,2850,2850,0
20240315,173600,107980350,2850,2850,2850,2850,0
20240315,173500,107980350,2850,2850,2850,2850,0
20240315,173400,107980350,2850,2850,2850,2850,2601
20240315,173300,107980350,2850,2850,2850,2850,0
20240315,173200,107980350,2850,2850,2850,2850,0
20240315,173100,107980350,2850,2850,2850,2850,0
20240315,173000,107980350,2850,2850,2850,2850,0
20240315,172900,107980350,2850,2850,2850,2850,0
20240315,172800,107980350,2850,2850,2850,2850,0
20240315,172700,107980350,2850,2850,2850,2850,0
20240315,172600,107980350,2850,2850,2850,2850,0
20240315,172500,107980350,2850,2850,2850,2850,0
20240315,172400,107980350,2850,2850,2850,2850,0
20240315,172300,107980350,2850,2850,2850,2850,0
20240315,172200,107980350,2850,2850,2850,2850,0
20240315,172100,107980350,2850,2850,2850,2850,0
20240315,172000,107980350,2850,2850,2850,2850,0
20240315,171900,107980350,2850,2850,2850,2850,0
20240315,171800,107980350,2850,2850,2850,2850,0
20240315,171700,107980350,2850,2850,2850,2850,0
20240315,171600,107980350,2850,2850,2850,2850,0
20240315,171500,107980350,2850,2850,2850,2850,0
20240315,171400,107980350,2850,2850,2850,2850,0
20240315,171300,107980350,2850,2850,2850,2850,0
20240315,171200,107980350,2850,2850,2850,2850,0
20240315,171100,107980350,2850,2850,2850,2850,0
20240315,171000,107980350,2850,2850,2850,2850,0
20240315,170900,107980350,2850,2850,2850,2850,0
20240315,170800,107980350,2850,2850,2850,2850,0
20240315,170700,107980350,2850,2850,2850,2850,0
20240315,170600,107980350,2850,2850,2850,2850,0
20240315,170500,107980350,2850,2850,2850,2850,0
20240315,170400,107980350,2850,2850,2850,2850,2601
20240315,170300,107980350,2850,2850,2850,2850,0
20240315,170200,107980350,2850,2850,2850,2850,0
20240315,170100,107980350,2850,2850,2850,2850,0
20240315,170000,107980350,2850,2850,2850,2850,0
20240315,165900,107980350,2850,2850,2850,2850,0
20240315,165800,107980350,2850,2850,2850,2850,0
20240315,165700,107980350,2850,2850,2850,2850,0
20240315,165600,107980350,2850,2850,2850,2850,0
20240315,165500,107980350,2850,2850,2850,2850,0
20240315,165400,107980350,2850,2850,2850,2850,0
20240315,165300,107980350,2850,2850,2850,2850,0
20240315,165200,107980350,2850,2850,2850,2850,0
20240315,165100,107980350,2850,2850,2850,2850,0
20240315,165000,107980350,2850,2850,2850,2850,0
20240315,164900,107980350,2850,2850,2850,2850,0
20240315,164800,107980350,2850,2850,2850,2850,0
20240315,164700,107980350,2850,2850,2850,2850,0
20240315,164600,107980350,2850,2850,2850,2850,0
20240315,164500,107980350,2850,2850,2850,2850,0
20240315,164400,107980350,2850,2850,2850,2850,0
20240315,164300,107980350,2850,2850,2850,2850,0
20240315,164200,107980350,2850,2850,2850,2850,0
20240315,164100,107980350,2850,2850,2850,2850,0
20240315,164000,107980350,2850,2850,2850,2850,0
20240315,163900,107980350,2850,2850,2850,2850,0
20240315,163800,107980350,2850,2850,2850,2850,0
20240315,163700,107980350,2850,2850,2850,2850,0
20240315,163600,107980350,2850,2850,2850,2850,0
20240315,163500,107980350,2850,2850,2850,2850,0
20240315,163400,107980350,2850,2850,2850,2850,2601
20240315,163300,107980350,2850,2850,2850,2850,0
20240315,163200,107980350,2850,2850,2850,2850,0
20240315,163100,107980350,2850,2850,2850,2850,0
20240315,163000,107980350,2850,2850,2850,2850,0
20240315,162900,107980350,2850,2850,2850,2850,0
20240315,162800,107980350,2850,2850,2850,2850,0
20240315,162700,107980350,2850,2850,2850,2850,0
20240315,162600,107980350,2850,2850,2850,2850,0
20240315,162500,107980350,2850,2850,2850,2850,0
20240315,162400,107980350,2850,2850,2850,2850,0
20240315,162300,107980350,2850,2850,2850,2850,0
20240315,162200,107980350,2850,2850,2850,2850,0
20240315,162100,107980350,2850,2850,2850,2850,0
20240315,162000,107980350,2850,2850,2850,2850,0
20240315,161900,107980350,2850,2850,2850,2850,0
20240315,161800,107980350,2850,2850,2850,2850,0
20240315,161700,107980350,2850,2850,2850,2850,0
20240315,161600,107980350,2850,2850,2850,2850,0
20240315,161500,107980350,2850,2850,2850,2850,0
20240315,161400,107980350,2850,2850,2850,2850,0
20240315,161300,107980350,2850,2850,2850,2850,0
20240315,161200,107980350,2850,2850,2850,2850,0
20240315,161100,107980350,2850,2850,2850,2850,0
20240315,161000,107980350,2850,2850,2850,2850,0
20240315,160900,107980350,2850,2850,2850,2850,0
20240315,160800,107980350,2850,2850,2850,2850,0
20240315,160700,107980350,2850,2850,2850,2850,0
20240315,160600,107980350,2850,2850,2850,2850,0
20240315,160500,107980350,2850,2850,2850,2850,0
20240315,160400,107980350,2850,2850,2850,2850,2601
20240315,160300,107980350,2850,2850,2850,2850,0
20240315,160200,107980350,2850,2850,2850,2850,0
20240315,160100,107980350,2850,2850,2850,2850,0
20240315,160000,107980350,2850,2850,2850,2850,0
20240315,155900,107980350,2850,2850,2850,2850,0
20240315,155800,107980350,2850,2850,2850,2850,0
20240315,155700,107980350,2850,2850,2850,2850,0
20240315,155600,107980350,2850,2850,2850,2850,0
20240315,155500,107980350,2850,2850,2850,2850,0
20240315,155400,107980350,2850,2850,2850,2850,0
20240315,155300,107980350,2850,2850,2850,2850,0
20240315,155200,107980350,2850,2850,2850,2850,0
20240315,155100,107980350,2850,2850,2850,2850,0
20240315,155000,107980350,2850,2850,2850,2850,0
20240315,154900,107980350,2850,2850,2850,2850,0
20240315,154800,107980350,2850,2850,2850,2850,0
20240315,154700,107980350,2850,2850,2850,2850,0
20240315,154600,107980350,2850,2850,2850,2850,0
20240315,154500,107980350,2850,2850,2850,2850,0
20240315,154400,107980350,2850,2850,2850,2850,0
20240315,154300,107980350,2850,2850,2850,2850,0
20240315,154200,107980350,2850,2850,2850,2850,0
20240315,154100,107980350,2850,2850,2850,2850,0
20240315,154000,107980350,2850,2850,2850,2850,0
20240315,153900,107980350,2850,2850,2850,2850,0
20240315,153800,107980350,2850,2850,2850,2850,0
20240315,153700,107980350,2850,2850,2850,2850,0
20240315,153600,107980350,2850,2850,2850,2850,0
20240315,153500,107980350,2850,2850,2850,2850,0
20240315,153400,107980350,2850,2850,2850,2850,2601
20240315,153300,107980350,2850,2850,2850,2850,0
20240315,153200,107980350,2850,2850,2850,2850,0
20240315,153100,107980350,2850,2850,2850,2850,0
20240315,153000,107980350,2850,2850,2850,2850,2601
20240315,152900,100567500,2830,2830,2830,2830,0
20240315,152800,100567500,2830,2830,2830,2830,0
20240315,152700,100567500,2830,2830,2830,2830,0
20240315,152600,100567500,2830,2830,2830,2830,0
20240315,152500,100567500,2830,2830,2830,2830,0
20240315,152400,100567500,2830,2830,2830,2830,0
20240315,152300,100567500,2830,2830,2830,2830,0
20240315,152200,100567500,2830,2830,2830,2830,0
20240315,152100,100567500,2830,2830,2830,2830,0
20240315,152000,100567500,2830,2830,2830,2830,0
20240315,151900,100567500,2830,2810,2830,2810,14
20240315,151800,100527920,2830,2810,2830,2810,6
20240315,151700,100511020,2830,2810,2830,2810,309
20240315,151600,99639650,2810,2810,2820,2810,9
20240315,151500,99614330,2810,2810,2820,2810,7
20240315,151400,99594630,2820,2810,2820,2810,4
20240315,151300,99583370,2830,2815,2830,2815,324
20240315,151200,98668075,2825,2810,2825,2810,427
20240315,151100,97463940,2820,2820,2820,2810,202
20240315,151000,96896300,2810,2810,2815,2810,104
20240315,150900,96603560,2810,2810,2810,2810,6
20240315,150800,96586700,2810,2810,2810,2810,40
20240315,150700,96474300,2805,2810,2810,2805,40
20240315,150600,96361910,2810,2810,2810,2805,1070
20240315,150500,93358750,2810,2810,2810,2810,1
20240315,150400,93355940,2810,2810,2810,2810,2
20240315,150300,93350320,2810,2810,2810,2810,3
20240315,150200,93341890,2810,2810,2810,2810,300
20240315,150100,92498890,2810,2810,2810,2810,1
20240315,150000,92496080,2820,2820,2820,2820,1
20240315,145900,92493260,2810,2815,2815,2810,4
20240315,145800,92482005,2815,2815,2815,2815,163
20240315,145700,92023160,2815,2815,2815,2815,1203
20240315,145600,88636715,2815,2815,2820,2815,52
20240315,145500,88490085,2815,2815,2815,2815,2
20240315,145400,88484455,2815,2815,2815,2815,1
20240315,145300,88481640,2815,2815,2825,2815,3
20240315,145200,88473185,2825,2820,2825,2820,2
20240315,145100,88467540,2820,2820,2820,2820,1
20240315,145000,88464720,2815,2815,2815,2815,33
20240315,144900,88371825,2815,2815,2815,2815,1
20240315,144800,88369010,2815,2815,2815,2815,1
20240315,144700,88366195,2825,2820,2825,2820,511
20240315,144600,86925085,2815,2815,2815,2815,4
20240315,144500,86913825,2815,2825,2825,2815,9
20240315,144400,86888420,2815,2815,2815,2815,2
20240315,144300,86882790,2815,2815,2815,2815,1
20240315,144200,86879975,2815,2815,2815,2815,0
20240315,144100,86879975,2815,2815,2815,2815,11
20240315,144000,86849010,2815,2815,2815,2815,101
20240315,143900,86564695,2815,2815,2815,2815,4
20240315,143800,86553435,2815,2825,2825,2815,12
20240315,143700,86519545,2820,2820,2820,2820,16
20240315,143600,86474425,2815,2820,2820,2815,101
20240315,143500,86189610,2815,2815,2815,2815,1
20240315,143400,86186795,2815,2815,2820,2815,290
20240315,143300,85369005,2815,2815,2815,2815,0
20240315,143200,85369005,2815,2815,2815,2815,1
20240315,143100,85366190,2815,2815,2815,2815,2
20240315,143000,85360560,2815,2815,2815,2815,1
20240315,142900,85357745,2815,2815,2815,2815,0
20240315,142800,85357745,2815,2815,2815,2815,0
20240315,142700,85357745,2815,2815,2815,2815,4
20240315,142600,85346485,2815,2815,2815,2815,1
20240315,142500,85343670,2815,2815,2815,2815,0
20240315,142400,85343670,2815,2815,2815,2815,2
20240315,142300,85338040,2810,2820,2820,2810,354
20240315,142200,84339770,2820,2820,2820,2820,0
20240315,142100,84339770,2820,2820,2820,2820,149
20240315,142000,83919590,2810,2820,2820,2810,16
20240315,141900,83874480,2810,2810,2810,2810,1
20240315,141800,83871670,2810,2810,2810,2810,1
20240315,141700,83868860,2810,2810,2810,2810,1
20240315,141600,83866050,2810,2810,2810,2810,0
20240315,141500,83866050,2810,2810,2810,2810,1
20240315,141400,83863240,2810,2810,2810,2810,1
20240315,141300,83860430,2825,2825,2825,2825,0
20240315,141200,83860430,2825,2825,2825,2825,0
20240315,141100,83860430,2825,2825,2825,2825,1
20240315,141000,83857605,2810,2815,2825,2810,307
20240315,140900,82994865,2810,2820,2820,2810,320
20240315,140800,82094465,2815,2815,2815,2815,83
20240315,140700,81860820,2815,2815,2815,2815,0
20240315,140600,81860820,2815,2815,2815,2815,0
20240315,140500,81860820,2815,2815,2815,2815,0
20240315,140400,81860820,2815,2815,2815,2815,0
20240315,140300,81860820,2815,2815,2815,2815,300
20240315,140200,81016320,2815,2815,2815,2815,0
20240315,140100,81016320,2815,2815,2815,2815,0
20240315,140000,81016320,2815,2815,2815,2815,0
20240315,135900,81016320,2815,2815,2815,2815,0
20240315,135800,81016320,2815,2815,2815,2815,0
20240315,135700,81016320,2815,2815,2815,2815,989
20240315,135600,78232285,2815,2815,2815,2815,0
20240315,135500,78232285,2815,2815,2815,2815,0
20240315,135400,78232285,2815,2815,2815,2815,0
20240315,135300,78232285,2815,2810,2815,2810,224
20240315,135200,77601845,2810,2810,2810,2810,103
20240315,135100,77312415,2810,2810,2810,2810,100
20240315,135000,77031415,2800,2800,2800,2800,0
20240315,134900,77031415,2800,2800,2800,2800,0
20240315,134800,77031415,2800,2800,2800,2800,0
20240315,134700,77031415,2800,2805,2805,2800,512
20240315,134600,75595315,2810,2810,2810,2810,0
20240315,134500,75595315,2810,2810,2810,2810,0
20240315,134400,75595315,2810,2810,2810,2810,0
20240315,134300,75595315,2810,2810,2810,2810,0
20240315,134200,75595315,2810,2810,2810,2810,0
20240315,134100,75595315,2810,2810,2810,2810,100
20240315,134000,75314315,2815,2815,2815,2815,0
20240315,133900,75314315,2815,2815,2815,2815,0
20240315,133800,75314315,2815,2815,2815,2815,0
20240315,133700,75314315,2815,2815,2815,2815,0
20240315,133600,75314315,2815,2815,2815,2815,0
20240315,133500,75314315,2815,2805,2815,2805,401
20240315,133400,74189500,2815,2815,2815,2815,1
20240315,133300,74186685,2805,2805,2805,2805,59
20240315,133200,74021190,2805,2805,2805,2805,0
20240315,133100,74021190,2805,2805,2805,2805,0
20240315,133000,74021190,2805,2805,2805,2805,4
20240315,132900,74009970,2805,2805,2805,2805,0
20240315,132800,74009970,2805,2805,2805,2805,0
20240315,132700,74009970,2805,2805,2805,2805,0
20240315,132600,74009970,2805,2805,2805,2805,0
20240315,132500,74009970,2805,2805,2805,2805,1
20240315,132400,74007165,2810,2810,2810,2810,0
20240315,132300,74007165,2810,2810,2810,2810,0
20240315,132200,74007165,2810,2810,2810,2810,17
20240315,132100,73959395,2810,2810,2810,2810,104
20240315,132000,73667155,2810,2810,2810,2810,0
20240315,131900,73667155,2810,2810,2810,2810,204
20240315,131800,73093915,2810,2810,2810,2810,28
20240315,131700,73015235,2810,2810,2810,2810,647
20240315,131600,71197165,2805,2805,2805,2805,0
20240315,131500,71197165,2805,2805,2805,2805,0
20240315,131400,71197165,2805,2805,2805,2805,0
20240315,131300,71197165,2805,2805,2805,2805,1
20240315,131200,71194360,2810,2810,2810,2810,0
20240315,131100,71194360,2810,2810,2810,2810,35
20240315,131000,71096010,2805,2805,2805,2805,0
20240315,130900,71096010,2805,2805,2805,2805,0
20240315,130800,71096010,2805,2805,2805,2805,0
20240315,130700,71096010,2805,2805,2805,2805,0
20240315,130600,71096010,2805,2805,2805,2805,0
20240315,130500,71096010,2805,2805,2805,2805,0
20240315,130400,71096010,2805,2805,2805,2805,0
20240315,130300,71096010,2805,2805,2805,2805,0
20240315,130200,71096010,2805,2805,2805,2805,0
20240315,130100,71096010,2805,2805,2805,2805,0
20240315,130000,71096010,2805,2805,2805,2805,0
20240315,125900,71096010,2805,2805,2805,2805,41
20240315,125800,70981005,2805,2805,2805,2805,0
20240315,125700,70981005,2805,2805,2805,2805,0
20240315,125600,70981005,2805,2805,2805,2805,359
20240315,125500,69974010,2800,2790,2800,2790,31
20240315,125400,69887510,2795,2795,2795,2795,0
20240315,125300,69887510,2795,2795,2795,2795,1
20240315,125200,69884715,2785,2785,2785,2785,0
20240315,125100,69884715,2785,2785,2785,2785,0
20240315,125000,69884715,2785,2785,2785,2785,0
20240315,124900,69884715,2785,2785,2785,2785,0
20240315,124800,69884715,2785,2785,2785,2785,29
20240315,124700,69803950,2785,2785,2785,2785,0
20240315,124600,69803950,2785,2785,2785,2785,0
20240315,124500,69803950,2785,2785,2785,2785,0
20240315,124400,69803950,2785,2785,2785,2785,0
20240315,124300,69803950,2785,2785,2785,2785,1
20240315,124200,69801165,2775,2775,2775,2775,0
20240315,124100,69801165,2775,2775,2775,2775,0
20240315,124000,69801165,2775,2780,2780,2775,880
20240315,123900,67355035,2785,2785,2785,2785,103
20240315,123800,67068180,2785,2790,2790,2785,873
20240315,123700,64636725,2790,2790,2790,2790,0
20240315,123600,64636725,2790,2785,2790,2785,38
20240315,123500,64530710,2785,2785,2785,2785,529
20240315,123400,63057445,2785,2785,2785,2785,0
20240315,123300,63057445,2785,2785,2785,2785,0
20240315,123200,63057445,2785,2785,2785,2785,0
20240315,123100,63057445,2785,2785,2785,2785,1036
20240315,123000,60172185,2780,2780,2780,2780,0
20240315,122900,60172185,2780,2780,2780,2780,0
20240315,122800,60172185,2780,2780,2780,2780,0
20240315,122700,60172185,2780,2780,2780,2780,0
20240315,122600,60172185,2780,2780,2780,2780,1
20240315,122500,60169405,2780,2780,2780,2780,0
20240315,122400,60169405,2780,2780,2780,2780,0
20240315,122300,60169405,2780,2780,2780,2780,0
20240315,122200,60169405,2780,2780,2780,2780,0
20240315,122100,60169405,2780,2780,2780,2780,0
20240315,122000,60169405,2780,2780,2780,2780,0
20240315,121900,60169405,2780,2780,2780,2780,0
20240315,121800,60169405,2780,2780,2780,2780,0
20240315,121700,60169405,2780,2780,2780,2780,3
20240315,121600,60161065,2785,2785,2785,2785,0
20240315,121500,60161065,2785,2785,2785,2785,559
20240315,121400,58604250,2790,2790,2790,2790,0
20240315,121300,58604250,2790,2790,2790,2790,0
20240315,121200,58604250,2790,2790,2790,2790,0
20240315,121100,58604250,2790,2790,2790,2790,0
20240315,121000,58604250,2790,2790,2790,2790,40
20240315,120900,58492650,2790,2795,2795,2785,327
20240315,120800,57580260,2795,2795,2795,2795,0
20240315,120700,57580260,2795,2795,2795,2795,0
20240315,120600,57580260,2795,2795,2795,2795,0
20240315,120500,57580260,2795,2795,2795,2795,0
20240315,120400,57580260,2795,2795,2795,2795,0
20240315,120300,57580260,2795,2795,2795,2795,0
20240315,120200,57580260,2795,2795,2795,2795,0
20240315,120100,57580260,2795,2795,2795,2795,0
20240315,120000,57580260,2795,2795,2795,2795,0
20240315,115900,57580260,2795,2795,2795,2795,0
20240315,115800,57580260,2795,2795,2795,2795,0
20240315,115700,57580260,2795,2795,2795,2795,0
20240315,115600,57580260,2795,2795,2795,2795,0
20240315,115500,57580260,2795,2795,2795,2795,0
20240315,115400,57580260,2795,2795,2795,2795,0
20240315,115300,57580260,2795,2795,2795,2795,0
20240315,115200,57580260,2795,2795,2795,2795,0
20240315,115100,57580260,2795,2795,2795,2795,1
20240315,115000,57577465,2790,2790,2790,2790,0
20240315,114900,57577465,2790,2790,2790,2790,0
20240315,114800,57577465,2790,2790,2790,2790,0
20240315,114700,57577465,2790,2790,2790,2790,0
20240315,114600,57577465,2790,2790,2790,2790,0
20240315,114500,57577465,2790,2790,2790,2790,0
20240315,114400,57577465,2790,2790,2790,2790,0
20240315,114300,57577465,2790,2790,2790,2790,0
20240315,114200,57577465,2790,2790,2790,2790,0
20240315,114100,57577465,2790,2790,2790,2790,0
20240315,114000,57577465,2790,2790,2790,2790,0
20240315,113900,57577465,2790,2790,2790,2790,0
20240315,113800,57577465,2790,2795,2795,2790,2438
20240315,113700,50763870,2800,2800,2800,2800,0
20240315,113600,50763870,2800,2800,2800,2800,0
20240315,113500,50763870,2800,2800,2800,2800,1
20240315,113400,50761070,2800,2800,2800,2800,0
20240315,113300,50761070,2800,2800,2800,2800,0
20240315,113200,50761070,2800,2800,2800,2800,0
20240315,113100,50761070,2800,2800,2800,2800,0
20240315,113000,50761070,2800,2800,2800,2800,38
20240315,112900,50654670,2795,2795,2795,2795,0
20240315,112800,50654670,2795,2795,2795,2795,0
20240315,112700,50654670,2795,2795,2795,2795,0
20240315,112600,50654670,2795,2795,2795,2795,0
20240315,112500,50654670,2795,2795,2795,2795,0
20240315,112400,50654670,2795,2795,2795,2795,0
20240315,112300,50654670,2795,2795,2795,2795,0
20240315,112200,50654670,2795,2795,2795,2795,1
20240315,112100,50651875,2800,2800,2800,2800,0
20240315,112000,50651875,2800,2800,2800,2800,0
20240315,111900,50651875,2800,2795,2800,2795,170
20240315,111800,50176625,2795,2795,2795,2795,0
20240315,111700,50176625,2795,2795,2795,2795,0
20240315,111600,50176625,2795,2795,2795,2795,0
20240315,111500,50176625,2795,2795,2795,2795,0
20240315,111400,50176625,2795,2795,2795,2795,0
20240315,111300,50176625,2795,2795,2795,2795,0
20240315,111200,50176625,2795,2795,2795,2795,0
20240315,111100,50176625,2795,2795,2795,2795,0
20240315,111000,50176625,2795,2795,2795,2795,0
20240315,110900,50176625,2795,2800,2800,2795,2
20240315,110800,50171030,2795,2795,2795,2795,0
20240315,110700,50171030,2795,2795,2795,2795,0
20240315,110600,50171030,2795,2800,2820,2795,303
20240315,110500,49322615,2795,2805,2805,2795,897
20240315,110400,46806540,2805,2805,2805,2805,10
20240315,110300,46778490,2795,2795,2795,2795,1
20240315,110200,46775695,2805,2805,2805,2805,100
20240315,110100,46495195,2800,2800,2800,2800,108
20240315,110000,46192795,2805,2805,2805,2805,0
20240315,105900,46192795,2805,2805,2805,2805,0
20240315,105800,46192795,2805,2805,2805,2805,50
20240315,105700,46052545,2800,2800,2800,2800,92
20240315,105600,45794945,2795,2795,2795,2795,1001
20240315,105500,42997150,2800,2805,2805,2800,10
20240315,105400,42969140,2805,2805,2805,2805,400
20240315,105300,41847140,2800,2800,2800,2800,0
20240315,105200,41847140,2800,2800,2800,2800,3
20240315,105100,41838740,2800,2800,2800,2800,3
20240315,105000,41830340,2800,2800,2800,2800,90
20240315,104900,41578340,2800,2800,2800,2800,11
20240315,104800,41547540,2800,2800,2800,2800,2
20240315,104700,41541940,2800,2800,2800,2800,1
20240315,104600,41539140,2800,2800,2800,2800,120
20240315,104500,41203140,2790,2790,2790,2790,0
20240315,104400,41203140,2790,2790,2790,2790,0
20240315,104300,41203140,2790,2790,2790,2790,0
20240315,104200,41203140,2790,2790,2790,2790,0
20240315,104100,41203140,2790,2790,2790,2790,0
20240315,104000,41203140,2790,2790,2790,2790,0
20240315,103900,41203140,2790,2790,2790,2790,0
20240315,103800,41203140,2790,2790,2790,2790,0
20240315,103700,41203140,2790,2790,2790,2790,1
20240315,103600,41200350,2795,2795,2795,2795,0
20240315,103500,41200350,2795,2795,2795,2795,0
20240315,103400,41200350,2795,2795,2795,2795,0
20240315,103300,41200350,2795,2795,2795,2795,0
20240315,103200,41200350,2795,2795,2795,2795,44
20240315,103100,41077370,2795,2795,2795,2795,0
20240315,103000,41077370,2795,2795,2795,2795,0
20240315,102900,41077370,2795,2795,2795,2795,0
20240315,102800,41077370,2795,2795,2795,2795,0
20240315,102700,41077370,2795,2795,2795,2795,0
20240315,102600,41077370,2795,2795,2795,2795,1
20240315,102500,41074575,2790,2790,2790,2790,0
20240315,102400,41074575,2790,2790,2790,2790,0
20240315,102300,41074575,2790,2790,2790,2790,0
20240315,102200,41074575,2790,2790,2790,2790,0
20240315,102100,41074575,2790,2790,2790,2790,0
20240315,102000,41074575,2790,2790,2790,2790,0
20240315,101900,41074575,2790,2795,2795,2790,104
20240315,101800,40784410,2795,2795,2795,2795,4
20240315,101700,40773230,2795,2795,2795,2795,80
20240315,101600,40549630,2795,2795,2795,2795,25
20240315,101500,40479755,2800,2800,2800,2800,0
20240315,101400,40479755,2800,2800,2800,2800,10
20240315,101300,40451755,2800,2800,2800,2800,0
20240315,101200,40451755,2800,2800,2800,2800,0
20240315,101100,40451755,2800,2800,2800,2800,0
20240315,101000,40451755,2800,2800,2800,2800,17
20240315,100900,40404155,2805,2805,2805,2805,10
20240315,100800,40376105,2820,2820,2820,2820,0
20240315,100700,40376105,2820,2820,2820,2820,0
20240315,100600,40376105,2820,2820,2820,2820,0
20240315,100500,40376105,2820,2820,2820,2820,0
20240315,100400,40376105,2820,2820,2820,2820,0
20240315,100300,40376105,2820,2820,2820,2820,0
20240315,100200,40376105,2820,2820,2820,2820,0
20240315,100100,40376105,2820,2820,2820,2820,0
20240315,100000,40376105,2820,2820,2820,2820,0
20240315,095900,40376105,2820,2820,2820,2820,0
20240315,095800,40376105,2820,2820,2820,2820,0
20240315,095700,40376105,2820,2800,2820,2800,45
20240315,095600,40250085,2795,2790,2795,2790,2281
20240315,095500,33876555,2795,2795,2795,2795,0
20240315,095400,33876555,2795,2795,2795,2795,1
20240315,095300,33873760,2780,2780,2780,2780,0
20240315,095200,33873760,2780,2780,2780,2780,0
20240315,095100,33873760,2780,2780,2780,2780,0
20240315,095000,33873760,2780,2780,2780,2780,0
20240315,094900,33873760,2780,2780,2780,2780,524
20240315,094800,32417040,2785,2785,2785,2785,100
20240315,094700,32138540,2785,2785,2785,2785,0
20240315,094600,32138540,2785,2785,2785,2785,20
20240315,094500,32082840,2790,2790,2790,2790,1179
20240315,094400,28793430,2795,2795,2795,2795,0
20240315,094300,28793430,2795,2795,2795,2795,0
20240315,094200,28793430,2795,2795,2795,2795,0
20240315,094100,28793430,2795,2795,2795,2795,24
20240315,094000,28726350,2795,2795,2795,2795,0
20240315,093900,28726350,2795,2795,2795,2795,2
20240315,093800,28720760,2785,2785,2785,2785,50
20240315,093700,28581510,2795,2780,2795,2765,1875
20240315,093600,23383450,2785,2785,2785,2785,0
20240315,093500,23383450,2785,2785,2785,2785,0
20240315,093400,23383450,2785,2785,2785,2785,20
20240315,093300,23327750,2785,2785,2785,2785,0
20240315,093200,23327750,2785,2785,2785,2785,49
20240315,093100,23191285,2780,2785,2785,2780,252
20240315,093000,22490465,2785,2785,2785,2785,4
20240315,092900,22479325,2785,2785,2785,2785,2
20240315,092800,22473755,2790,2790,2790,2790,0
20240315,092700,22473755,2790,2790,2790,2790,0
20240315,092600,22473755,2790,2790,2790,2790,0
20240315,092500,22473755,2790,2790,2790,2790,0
20240315,092400,22473755,2790,2800,2800,2790,3171
20240315,092300,13608620,2800,2800,2800,2800,10
20240315,092200,13580620,2800,2800,2800,2800,0
20240315,092100,13580620,2800,2800,2800,2800,200
20240315,092000,13020620,2800,2800,2800,2800,0
20240315,091900,13020620,2800,2800,2800,2800,0
20240315,091800,13020620,2800,2800,2800,2800,100
20240315,091700,12740620,2800,2800,2800,2800,1022
20240315,091600,9879020,2800,2800,2800,2800,0
20240315,091500,9879020,2800,2800,2800,2800,0
20240315,091400,9879020,2800,2800,2800,2800,0
20240315,091300,9879020,2800,2800,2800,2800,0
20240315,091200,9879020,2800,2800,2800,2800,10
20240315,091100,9851020,2825,2825,2825,2825,0
20240315,091000,9851020,2825,2805,2825,2800,1001
20240315,090900,7034055,2825,2825,2825,2825,3
20240315,090800,7025580,2825,2825,2825,2825,3
20240315,090700,7017105,2805,2805,2805,2805,10
20240315,090600,6989055,2805,2805,2805,2805,30
20240315,090500,6904905,2805,2805,2805,2805,0
20240315,090400,6904905,2805,2805,2805,2805,0
20240315,090300,6904905,2805,2805,2805,2805,49
20240315,090200,6767460,2810,2815,2815,2810,45
20240315,090100,6640975,2820,2820,2820,2820,0
20240315,090000,6640975,2820,2845,2845,2820,2340