KissMeData/171120/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,202600,279636640,3240,3240,3240,3240,132
20240311,202500,279636640,3240,3240,3240,3240,0
20240311,202400,279636640,3240,3240,3240,3240,0
20240311,202300,279636640,3240,3240,3240,3240,0
20240311,202200,279636640,3240,3240,3240,3240,0
20240311,202100,279636640,3240,3240,3240,3240,0
20240311,202000,279636640,3240,3240,3240,3240,0
20240311,201900,279636640,3240,3240,3240,3240,0
20240311,201800,279636640,3240,3240,3240,3240,0
20240311,201700,279636640,3240,3240,3240,3240,0
20240311,201600,279636640,3240,3240,3240,3240,0
20240311,201500,279636640,3240,3240,3240,3240,0
20240311,201400,279636640,3240,3240,3240,3240,0
20240311,201300,279636640,3240,3240,3240,3240,0
20240311,201200,279636640,3240,3240,3240,3240,0
20240311,201100,279636640,3240,3240,3240,3240,0
20240311,201000,279636640,3240,3240,3240,3240,0
20240311,200900,279636640,3240,3240,3240,3240,0
20240311,200800,279636640,3240,3240,3240,3240,0
20240311,200700,279636640,3240,3240,3240,3240,0
20240311,200600,279636640,3240,3240,3240,3240,0
20240311,200500,279636640,3240,3240,3240,3240,0
20240311,200400,279636640,3240,3240,3240,3240,0
20240311,200300,279636640,3240,3240,3240,3240,0
20240311,200200,279636640,3240,3240,3240,3240,0
20240311,200100,279636640,3240,3240,3240,3240,0
20240311,200000,279636640,3240,3240,3240,3240,0
20240311,195900,279636640,3240,3240,3240,3240,0
20240311,195800,279636640,3240,3240,3240,3240,0
20240311,195700,279636640,3240,3240,3240,3240,0
20240311,195600,279636640,3240,3240,3240,3240,132
20240311,195500,279636640,3240,3240,3240,3240,0
20240311,195400,279636640,3240,3240,3240,3240,0
20240311,195300,279636640,3240,3240,3240,3240,0
20240311,195200,279636640,3240,3240,3240,3240,0
20240311,195100,279636640,3240,3240,3240,3240,0
20240311,195000,279636640,3240,3240,3240,3240,0
20240311,194900,279636640,3240,3240,3240,3240,0
20240311,194800,279636640,3240,3240,3240,3240,0
20240311,194700,279636640,3240,3240,3240,3240,0
20240311,194600,279636640,3240,3240,3240,3240,0
20240311,194500,279636640,3240,3240,3240,3240,0
20240311,194400,279636640,3240,3240,3240,3240,0
20240311,194300,279636640,3240,3240,3240,3240,0
20240311,194200,279636640,3240,3240,3240,3240,0
20240311,194100,279636640,3240,3240,3240,3240,0
20240311,194000,279636640,3240,3240,3240,3240,0
20240311,193900,279636640,3240,3240,3240,3240,0
20240311,193800,279636640,3240,3240,3240,3240,0
20240311,193700,279636640,3240,3240,3240,3240,0
20240311,193600,279636640,3240,3240,3240,3240,0
20240311,193500,279636640,3240,3240,3240,3240,0
20240311,193400,279636640,3240,3240,3240,3240,0
20240311,193300,279636640,3240,3240,3240,3240,0
20240311,193200,279636640,3240,3240,3240,3240,0
20240311,193100,279636640,3240,3240,3240,3240,0
20240311,193000,279636640,3240,3240,3240,3240,0
20240311,192900,279636640,3240,3240,3240,3240,0
20240311,192800,279636640,3240,3240,3240,3240,0
20240311,192700,279636640,3240,3240,3240,3240,0
20240311,192600,279636640,3240,3240,3240,3240,132
20240311,192500,279636640,3240,3240,3240,3240,0
20240311,192400,279636640,3240,3240,3240,3240,0
20240311,192300,279636640,3240,3240,3240,3240,0
20240311,192200,279636640,3240,3240,3240,3240,0
20240311,192100,279636640,3240,3240,3240,3240,0
20240311,192000,279636640,3240,3240,3240,3240,0
20240311,191900,279636640,3240,3240,3240,3240,0
20240311,191800,279636640,3240,3240,3240,3240,0
20240311,191700,279636640,3240,3240,3240,3240,0
20240311,191600,279636640,3240,3240,3240,3240,0
20240311,191500,279636640,3240,3240,3240,3240,0
20240311,191400,279636640,3240,3240,3240,3240,0
20240311,191300,279636640,3240,3240,3240,3240,0
20240311,191200,279636640,3240,3240,3240,3240,0
20240311,191100,279636640,3240,3240,3240,3240,0
20240311,191000,279636640,3240,3240,3240,3240,0
20240311,190900,279636640,3240,3240,3240,3240,0
20240311,190800,279636640,3240,3240,3240,3240,0
20240311,190700,279636640,3240,3240,3240,3240,0
20240311,190600,279636640,3240,3240,3240,3240,0
20240311,190500,279636640,3240,3240,3240,3240,0
20240311,190400,279636640,3240,3240,3240,3240,0
20240311,190300,279636640,3240,3240,3240,3240,0
20240311,190200,279636640,3240,3240,3240,3240,0
20240311,190100,279636640,3240,3240,3240,3240,0
20240311,190000,279636640,3240,3240,3240,3240,0
20240311,185900,279636640,3240,3240,3240,3240,0
20240311,185800,279636640,3240,3240,3240,3240,0
20240311,185700,279636640,3240,3240,3240,3240,0
20240311,185600,279636640,3240,3240,3240,3240,132
20240311,185500,279636640,3240,3240,3240,3240,0
20240311,185400,279636640,3240,3240,3240,3240,0
20240311,185300,279636640,3240,3240,3240,3240,0
20240311,185200,279636640,3240,3240,3240,3240,0
20240311,185100,279636640,3240,3240,3240,3240,0
20240311,185000,279636640,3240,3240,3240,3240,0
20240311,184900,279636640,3240,3240,3240,3240,0
20240311,184800,279636640,3240,3240,3240,3240,0
20240311,184700,279636640,3240,3240,3240,3240,0
20240311,184600,279636640,3240,3240,3240,3240,0
20240311,184500,279636640,3240,3240,3240,3240,0
20240311,184400,279636640,3240,3240,3240,3240,0
20240311,184300,279636640,3240,3240,3240,3240,0
20240311,184200,279636640,3240,3240,3240,3240,0
20240311,184100,279636640,3240,3240,3240,3240,0
20240311,184000,279636640,3240,3240,3240,3240,0
20240311,183900,279636640,3240,3240,3240,3240,0
20240311,183800,279636640,3240,3240,3240,3240,0
20240311,183700,279636640,3240,3240,3240,3240,0
20240311,183600,279636640,3240,3240,3240,3240,0
20240311,183500,279636640,3240,3240,3240,3240,0
20240311,183400,279636640,3240,3240,3240,3240,0
20240311,183300,279636640,3240,3240,3240,3240,0
20240311,183200,279636640,3240,3240,3240,3240,0
20240311,183100,279636640,3240,3240,3240,3240,0
20240311,183000,279636640,3240,3240,3240,3240,0
20240311,182900,279636640,3240,3240,3240,3240,0
20240311,182800,279636640,3240,3240,3240,3240,0
20240311,182700,279636640,3240,3240,3240,3240,0
20240311,182600,279636640,3240,3240,3240,3240,132
20240311,182500,279636640,3240,3240,3240,3240,0
20240311,182400,279636640,3240,3240,3240,3240,0
20240311,182300,279636640,3240,3240,3240,3240,0
20240311,182200,279636640,3240,3240,3240,3240,0
20240311,182100,279636640,3240,3240,3240,3240,0
20240311,182000,279636640,3240,3240,3240,3240,0
20240311,181900,279636640,3240,3240,3240,3240,0
20240311,181800,279636640,3240,3240,3240,3240,0
20240311,181700,279636640,3240,3240,3240,3240,0
20240311,181600,279636640,3240,3240,3240,3240,0
20240311,181500,279636640,3240,3240,3240,3240,0
20240311,181400,279636640,3240,3240,3240,3240,0
20240311,181300,279636640,3240,3240,3240,3240,0
20240311,181200,279636640,3240,3240,3240,3240,0
20240311,181100,279636640,3240,3240,3240,3240,0
20240311,181000,279636640,3240,3240,3240,3240,0
20240311,180900,279636640,3240,3240,3240,3240,0
20240311,180800,279636640,3240,3240,3240,3240,0
20240311,180700,279636640,3240,3240,3240,3240,0
20240311,180600,279636640,3240,3240,3240,3240,0
20240311,180500,279636640,3240,3240,3240,3240,0
20240311,180400,279636640,3240,3240,3240,3240,0
20240311,180300,279636640,3240,3240,3240,3240,0
20240311,180200,279636640,3240,3240,3240,3240,0
20240311,180100,279636640,3240,3240,3240,3240,0
20240311,180000,279636640,3240,3240,3240,3240,0
20240311,175900,279636640,3240,3240,3240,3240,0
20240311,175800,279636640,3240,3240,3240,3240,0
20240311,175700,279636640,3240,3240,3240,3240,0
20240311,175600,279636640,3240,3240,3240,3240,132
20240311,175500,279636640,3240,3240,3240,3240,0
20240311,175400,279636640,3240,3240,3240,3240,0
20240311,175300,279636640,3240,3240,3240,3240,0
20240311,175200,279636640,3240,3240,3240,3240,0
20240311,175100,279636640,3240,3240,3240,3240,0
20240311,175000,279636640,3240,3240,3240,3240,0
20240311,174900,279636640,3240,3240,3240,3240,0
20240311,174800,279636640,3240,3240,3240,3240,0
20240311,174700,279636640,3240,3240,3240,3240,0
20240311,174600,279636640,3240,3240,3240,3240,0
20240311,174500,279636640,3240,3240,3240,3240,0
20240311,174400,279636640,3240,3240,3240,3240,0
20240311,174300,279636640,3240,3240,3240,3240,0
20240311,174200,279636640,3240,3240,3240,3240,0
20240311,174100,279636640,3240,3240,3240,3240,0
20240311,174000,279636640,3240,3240,3240,3240,0
20240311,173900,279636640,3240,3240,3240,3240,0
20240311,173800,279636640,3240,3240,3240,3240,0
20240311,173700,279636640,3240,3240,3240,3240,0
20240311,173600,279636640,3240,3240,3240,3240,0
20240311,173500,279636640,3240,3240,3240,3240,0
20240311,173400,279636640,3240,3240,3240,3240,0
20240311,173300,279636640,3240,3240,3240,3240,0
20240311,173200,279636640,3240,3240,3240,3240,0
20240311,173100,279636640,3240,3240,3240,3240,0
20240311,173000,279636640,3240,3240,3240,3240,0
20240311,172900,279636640,3240,3240,3240,3240,0
20240311,172800,279636640,3240,3240,3240,3240,0
20240311,172700,279636640,3240,3240,3240,3240,0
20240311,172600,279636640,3240,3240,3240,3240,132
20240311,172500,279636640,3240,3240,3240,3240,0
20240311,172400,279636640,3240,3240,3240,3240,0
20240311,172300,279636640,3240,3240,3240,3240,0
20240311,172200,279636640,3240,3240,3240,3240,0
20240311,172100,279636640,3240,3240,3240,3240,0
20240311,172000,279636640,3240,3240,3240,3240,0
20240311,171900,279636640,3240,3240,3240,3240,0
20240311,171800,279636640,3240,3240,3240,3240,0
20240311,171700,279636640,3240,3240,3240,3240,0
20240311,171600,279636640,3240,3240,3240,3240,0
20240311,171500,279636640,3240,3240,3240,3240,0
20240311,171400,279636640,3240,3240,3240,3240,0
20240311,171300,279636640,3240,3240,3240,3240,0
20240311,171200,279636640,3240,3240,3240,3240,0
20240311,171100,279636640,3240,3240,3240,3240,0
20240311,171000,279636640,3240,3240,3240,3240,0
20240311,170900,279636640,3240,3240,3240,3240,0
20240311,170800,279636640,3240,3240,3240,3240,0
20240311,170700,279636640,3240,3240,3240,3240,0
20240311,170600,279636640,3240,3240,3240,3240,0
20240311,170500,279636640,3240,3240,3240,3240,0
20240311,170400,279636640,3240,3240,3240,3240,0
20240311,170300,279636640,3240,3240,3240,3240,0
20240311,170200,279636640,3240,3240,3240,3240,0
20240311,170100,279636640,3240,3240,3240,3240,0
20240311,170000,279636640,3240,3240,3240,3240,0
20240311,165900,279636640,3240,3240,3240,3240,0
20240311,165800,279636640,3240,3240,3240,3240,0
20240311,165700,279636640,3240,3240,3240,3240,0
20240311,165600,279636640,3240,3240,3240,3240,132
20240311,165500,279636640,3240,3240,3240,3240,0
20240311,165400,279636640,3240,3240,3240,3240,0
20240311,165300,279636640,3240,3240,3240,3240,0
20240311,165200,279636640,3240,3240,3240,3240,0
20240311,165100,279636640,3240,3240,3240,3240,0
20240311,165000,279636640,3240,3240,3240,3240,0
20240311,164900,279636640,3240,3240,3240,3240,0
20240311,164800,279636640,3240,3240,3240,3240,0
20240311,164700,279636640,3240,3240,3240,3240,0
20240311,164600,279636640,3240,3240,3240,3240,0
20240311,164500,279636640,3240,3240,3240,3240,0
20240311,164400,279636640,3240,3240,3240,3240,0
20240311,164300,279636640,3240,3240,3240,3240,0
20240311,164200,279636640,3240,3240,3240,3240,0
20240311,164100,279636640,3240,3240,3240,3240,0
20240311,164000,279636640,3240,3240,3240,3240,0
20240311,163900,279636640,3240,3240,3240,3240,0
20240311,163800,279636640,3240,3240,3240,3240,0
20240311,163700,279636640,3240,3240,3240,3240,0
20240311,163600,279636640,3240,3240,3240,3240,0
20240311,163500,279636640,3240,3240,3240,3240,0
20240311,163400,279636640,3240,3240,3240,3240,0
20240311,163300,279636640,3240,3240,3240,3240,0
20240311,163200,279636640,3240,3240,3240,3240,0
20240311,163100,279636640,3240,3240,3240,3240,0
20240311,163000,279636640,3240,3240,3240,3240,0
20240311,162900,279636640,3240,3240,3240,3240,0
20240311,162800,279636640,3240,3240,3240,3240,0
20240311,162700,279636640,3240,3240,3240,3240,0
20240311,162600,279636640,3240,3240,3240,3240,132
20240311,162500,279636640,3240,3240,3240,3240,0
20240311,162400,279636640,3240,3240,3240,3240,0
20240311,162300,279636640,3240,3240,3240,3240,0
20240311,162200,279636640,3240,3240,3240,3240,0
20240311,162100,279636640,3240,3240,3240,3240,0
20240311,162000,279636640,3240,3240,3240,3240,0
20240311,161900,279636640,3240,3240,3240,3240,0
20240311,161800,279636640,3240,3240,3240,3240,0
20240311,161700,279636640,3240,3240,3240,3240,0
20240311,161600,279636640,3240,3240,3240,3240,0
20240311,161500,279636640,3240,3240,3240,3240,0
20240311,161400,279636640,3240,3240,3240,3240,0
20240311,161300,279636640,3240,3240,3240,3240,0
20240311,161200,279636640,3240,3240,3240,3240,0
20240311,161100,279636640,3240,3240,3240,3240,0
20240311,161000,279636640,3240,3240,3240,3240,0
20240311,160900,279636640,3240,3240,3240,3240,0
20240311,160800,279636640,3240,3240,3240,3240,0
20240311,160700,279636640,3240,3240,3240,3240,0
20240311,160600,279636640,3240,3240,3240,3240,0
20240311,160500,279636640,3240,3240,3240,3240,0
20240311,160400,279636640,3240,3240,3240,3240,0
20240311,160300,279636640,3240,3240,3240,3240,0
20240311,160200,279636640,3240,3240,3240,3240,0
20240311,160100,279636640,3240,3240,3240,3240,0
20240311,160000,279636640,3240,3240,3240,3240,0
20240311,155900,279636640,3240,3240,3240,3240,0
20240311,155800,279636640,3240,3240,3240,3240,0
20240311,155700,279636640,3240,3240,3240,3240,0
20240311,155600,279636640,3240,3240,3240,3240,132
20240311,155500,279636640,3240,3240,3240,3240,0
20240311,155400,279636640,3240,3240,3240,3240,0
20240311,155300,279636640,3240,3240,3240,3240,0
20240311,155200,279636640,3240,3240,3240,3240,0
20240311,155100,279636640,3240,3240,3240,3240,0
20240311,155000,279636640,3240,3240,3240,3240,0
20240311,154900,279636640,3240,3240,3240,3240,0
20240311,154800,279636640,3240,3240,3240,3240,0
20240311,154700,279636640,3240,3240,3240,3240,0
20240311,154600,279636640,3240,3240,3240,3240,0
20240311,154500,279636640,3240,3240,3240,3240,0
20240311,154400,279636640,3240,3240,3240,3240,0
20240311,154300,279636640,3240,3240,3240,3240,0
20240311,154200,279636640,3240,3240,3240,3240,0
20240311,154100,279636640,3240,3240,3240,3240,0
20240311,154000,279636640,3240,3240,3240,3240,0
20240311,153900,279636640,3240,3240,3240,3240,0
20240311,153800,279636640,3240,3240,3240,3240,0
20240311,153700,279636640,3240,3240,3240,3240,0
20240311,153600,279636640,3240,3240,3240,3240,0
20240311,153500,279636640,3240,3240,3240,3240,0
20240311,153400,279636640,3240,3240,3240,3240,0
20240311,153300,279636640,3240,3240,3240,3240,0
20240311,153200,279636640,3240,3240,3240,3240,0
20240311,153100,279636640,3240,3240,3240,3240,0
20240311,153000,279636640,3240,3240,3240,3240,132
20240311,152900,279208960,3230,3230,3230,3230,0
20240311,152800,279208960,3230,3230,3230,3230,0
20240311,152700,279208960,3230,3230,3230,3230,0
20240311,152600,279208960,3230,3230,3230,3230,0
20240311,152500,279208960,3230,3230,3230,3230,0
20240311,152400,279208960,3230,3230,3230,3230,0
20240311,152300,279208960,3230,3230,3230,3230,0
20240311,152200,279208960,3230,3230,3230,3230,0
20240311,152100,279208960,3230,3230,3230,3230,0
20240311,152000,279208960,3230,3230,3230,3230,0
20240311,151900,279208960,3230,3230,3230,3230,0
20240311,151800,279208960,3230,3230,3230,3230,0
20240311,151700,279208960,3230,3230,3230,3230,0
20240311,151600,279208960,3230,3230,3230,3230,0
20240311,151500,279208960,3230,3230,3230,3230,0
20240311,151400,279208960,3230,3240,3240,3230,31
20240311,151300,279108530,3230,3230,3230,3230,0
20240311,151200,279108530,3230,3230,3230,3230,0
20240311,151100,279108530,3230,3230,3230,3230,0
20240311,151000,279108530,3230,3230,3230,3230,0
20240311,150900,279108530,3230,3230,3230,3230,7
20240311,150800,279085920,3230,3230,3230,3230,1
20240311,150700,279082690,3230,3235,3235,3230,901
20240311,150600,276168115,3235,3235,3235,3235,3
20240311,150500,276158410,3240,3235,3240,3235,10
20240311,150400,276126025,3240,3240,3240,3240,96
20240311,150300,275814985,3235,3235,3235,3235,0
20240311,150200,275814985,3235,3235,3235,3235,0
20240311,150100,275814985,3235,3235,3235,3235,8
20240311,150000,275789105,3235,3235,3235,3235,8
20240311,145900,275763225,3245,3235,3245,3235,212
20240311,145800,275077390,3235,3235,3235,3235,19
20240311,145700,275015925,3235,3235,3235,3235,519
20240311,145600,273336960,3240,3235,3240,3235,19
20240311,145500,273275415,3235,3235,3235,3235,0
20240311,145400,273275415,3235,3235,3235,3235,2
20240311,145300,273268945,3230,3230,3230,3230,0
20240311,145200,273268945,3230,3230,3230,3230,0
20240311,145100,273268945,3230,3230,3230,3230,0
20240311,145000,273268945,3230,3230,3230,3230,195
20240311,144900,272639095,3235,3235,3235,3235,0
20240311,144800,272639095,3235,3230,3240,3230,63
20240311,144700,272435295,3230,3230,3230,3230,0
20240311,144600,272435295,3230,3230,3230,3230,0
20240311,144500,272435295,3230,3230,3230,3230,1
20240311,144400,272432065,3230,3230,3230,3230,0
20240311,144300,272432065,3230,3230,3230,3230,0
20240311,144200,272432065,3230,3230,3230,3230,0
20240311,144100,272432065,3230,3230,3230,3230,0
20240311,144000,272432065,3230,3230,3230,3230,0
20240311,143900,272432065,3230,3230,3230,3230,0
20240311,143800,272432065,3230,3230,3230,3230,0
20240311,143700,272432065,3230,3230,3230,3230,0
20240311,143600,272432065,3230,3230,3230,3230,0
20240311,143500,272432065,3230,3230,3230,3230,2
20240311,143400,272425605,3245,3245,3245,3245,0
20240311,143300,272425605,3245,3245,3245,3245,0
20240311,143200,272425605,3245,3245,3245,3245,0
20240311,143100,272425605,3245,3245,3245,3245,0
20240311,143000,272425605,3245,3245,3245,3245,7
20240311,142900,272402890,3220,3230,3230,3220,100
20240311,142800,272080635,3230,3225,3260,3225,2922
20240311,142700,262571650,3210,3210,3210,3210,0
20240311,142600,262571650,3210,3210,3210,3210,300
20240311,142500,261608650,3210,3225,3225,3210,587
20240311,142400,259723915,3225,3225,3225,3225,0
20240311,142300,259723915,3225,3225,3225,3225,6
20240311,142200,259704565,3210,3210,3210,3210,0
20240311,142100,259704565,3210,3210,3210,3210,0
20240311,142000,259704565,3210,3210,3210,3210,0
20240311,141900,259704565,3210,3210,3210,3210,0
20240311,141800,259704565,3210,3210,3210,3210,0
20240311,141700,259704565,3210,3220,3220,3210,1664
20240311,141600,254359875,3215,3215,3215,3215,0
20240311,141500,254359875,3215,3205,3215,3205,3570
20240311,141400,242915690,3210,3210,3210,3210,500
20240311,141300,241310690,3210,3210,3210,3210,0
20240311,141200,241310690,3210,3205,3210,3205,13
20240311,141100,241268970,3185,3185,3185,3185,0
20240311,141000,241268970,3185,3185,3185,3185,2
20240311,140900,241262600,3205,3205,3205,3205,402
20240311,140800,239974190,3205,3195,3205,3160,13904
20240311,140700,195768565,3200,3200,3200,3200,0
20240311,140600,195768565,3200,3200,3200,3200,385
20240311,140500,194536565,3210,3210,3210,3210,1
20240311,140400,194533355,3210,3210,3210,3210,0
20240311,140300,194533355,3210,3210,3210,3210,0
20240311,140200,194533355,3210,3210,3210,3210,10
20240311,140100,194501255,3195,3210,3210,3195,7056
20240311,140000,171937670,3215,3215,3215,3215,0
20240311,135900,171937670,3215,3215,3215,3215,115
20240311,135800,171567945,3225,3225,3225,3225,0
20240311,135700,171567945,3225,3225,3225,3225,0
20240311,135600,171567945,3225,3215,3225,3215,67
20240311,135500,171352010,3200,3215,3215,3200,12456
20240311,135400,131483175,3210,3210,3210,3210,0
20240311,135300,131483175,3210,3210,3210,3210,0
20240311,135200,131483175,3210,3210,3210,3210,2
20240311,135100,131476755,3215,3215,3215,3215,510
20240311,135000,129837105,3210,3210,3210,3210,0
20240311,134900,129837105,3210,3210,3210,3210,0
20240311,134800,129837105,3210,3210,3210,3210,0
20240311,134700,129837105,3210,3210,3210,3210,0
20240311,134600,129837105,3210,3210,3210,3210,0
20240311,134500,129837105,3210,3210,3210,3210,0
20240311,134400,129837105,3210,3210,3210,3210,0
20240311,134300,129837105,3210,3210,3210,3210,0
20240311,134200,129837105,3210,3210,3210,3210,384
20240311,134100,128604465,3215,3215,3215,3215,139
20240311,134000,128157580,3220,3220,3220,3220,0
20240311,133900,128157580,3220,3220,3220,3220,0
20240311,133800,128157580,3220,3220,3220,3220,0
20240311,133700,128157580,3220,3220,3220,3220,0
20240311,133600,128157580,3220,3220,3220,3220,258
20240311,133500,127326820,3225,3225,3225,3200,7040
20240311,133400,104780530,3230,3230,3230,3230,0
20240311,133300,104780530,3230,3230,3230,3230,35
20240311,133200,104667480,3240,3240,3240,3240,0
20240311,133100,104667480,3240,3240,3240,3240,0
20240311,133000,104667480,3240,3230,3240,3230,545
20240311,132900,102905025,3230,3230,3230,3230,0
20240311,132800,102905025,3230,3230,3230,3230,0
20240311,132700,102905025,3230,3230,3230,3230,10
20240311,132600,102872725,3230,3225,3230,3225,78
20240311,132500,102621170,3225,3225,3225,3225,81
20240311,132400,102359945,3225,3225,3230,3225,181
20240311,132300,101776200,3225,3225,3225,3225,0
20240311,132200,101776200,3225,3225,3225,3225,0
20240311,132100,101776200,3225,3225,3225,3225,10
20240311,132000,101743950,3235,3235,3235,3235,0
20240311,131900,101743950,3235,3235,3235,3235,4
20240311,131800,101731010,3230,3205,3230,3205,3
20240311,131700,101721345,3235,3230,3235,3205,7396
20240311,131600,77995415,3235,3235,3235,3235,0
20240311,131500,77995415,3235,3235,3235,3235,0
20240311,131400,77995415,3235,3235,3235,3235,0
20240311,131300,77995415,3235,3235,3235,3235,0
20240311,131200,77995415,3235,3235,3235,3235,0
20240311,131100,77995415,3235,3235,3235,3235,0
20240311,131000,77995415,3235,3235,3235,3235,0
20240311,130900,77995415,3235,3235,3235,3235,0
20240311,130800,77995415,3235,3235,3235,3235,0
20240311,130700,77995415,3235,3235,3235,3235,0
20240311,130600,77995415,3235,3235,3235,3235,5
20240311,130500,77979240,3235,3235,3235,3235,0
20240311,130400,77979240,3235,3235,3235,3235,100
20240311,130300,77655740,3235,3235,3235,3235,0
20240311,130200,77655740,3235,3235,3235,3235,0
20240311,130100,77655740,3235,3235,3235,3235,54
20240311,130000,77481050,3230,3230,3230,3210,1821
20240311,125900,71630695,3230,3230,3230,3230,0
20240311,125800,71630695,3230,3240,3240,3230,301
20240311,125700,70658455,3245,3240,3245,3240,97
20240311,125600,70344140,3240,3255,3255,3215,8446
20240311,125500,43108670,3260,3255,3260,3255,250
20240311,125400,42293680,3255,3260,3260,3255,501
20240311,125300,40660425,3255,3255,3255,3255,0
20240311,125200,40660425,3255,3255,3255,3255,0
20240311,125100,40660425,3255,3255,3255,3255,11
20240311,125000,40624620,3255,3255,3255,3255,0
20240311,124900,40624620,3255,3255,3255,3255,0
20240311,124800,40624620,3255,3255,3255,3255,0
20240311,124700,40624620,3255,3255,3255,3255,8
20240311,124600,40598580,3255,3255,3255,3255,0
20240311,124500,40598580,3255,3255,3255,3255,0
20240311,124400,40598580,3255,3255,3255,3255,1
20240311,124300,40595325,3250,3250,3250,3250,0
20240311,124200,40595325,3250,3250,3250,3250,0
20240311,124100,40595325,3250,3250,3250,3250,0
20240311,124000,40595325,3250,3250,3250,3250,0
20240311,123900,40595325,3250,3250,3250,3250,0
20240311,123800,40595325,3250,3250,3250,3250,534
20240311,123700,38859825,3250,3250,3250,3250,0
20240311,123600,38859825,3250,3250,3250,3250,0
20240311,123500,38859825,3250,3250,3250,3250,0
20240311,123400,38859825,3250,3250,3250,3250,0
20240311,123300,38859825,3250,3250,3250,3250,0
20240311,123200,38859825,3250,3250,3250,3250,0
20240311,123100,38859825,3250,3255,3255,3250,46
20240311,123000,38710275,3255,3255,3255,3255,0
20240311,122900,38710275,3255,3255,3255,3255,0
20240311,122800,38710275,3255,3255,3255,3255,0
20240311,122700,38710275,3255,3255,3255,3255,1
20240311,122600,38707020,3255,3255,3255,3255,0
20240311,122500,38707020,3255,3255,3255,3255,2
20240311,122400,38700510,3255,3255,3255,3255,2
20240311,122300,38694000,3255,3255,3255,3255,2
20240311,122200,38687490,3255,3260,3260,3255,362
20240311,122100,37508805,3260,3260,3260,3260,0
20240311,122000,37508805,3260,3260,3260,3260,0
20240311,121900,37508805,3260,3260,3260,3260,0
20240311,121800,37508805,3260,3260,3260,3260,0
20240311,121700,37508805,3260,3260,3260,3260,49
20240311,121600,37349065,3260,3260,3260,3260,10
20240311,121500,37316465,3260,3260,3260,3260,100
20240311,121400,36990465,3260,3260,3260,3260,0
20240311,121300,36990465,3260,3260,3260,3260,0
20240311,121200,36990465,3260,3260,3260,3260,100
20240311,121100,36664465,3255,3255,3255,3255,5
20240311,121000,36648190,3260,3255,3260,3255,2
20240311,120900,36641675,3260,3260,3260,3260,100
20240311,120800,36315675,3255,3260,3260,3255,101
20240311,120700,35986420,3255,3255,3255,3255,0
20240311,120600,35986420,3255,3255,3255,3255,0
20240311,120500,35986420,3255,3255,3255,3255,200
20240311,120400,35335420,3250,3250,3250,3250,0
20240311,120300,35335420,3250,3250,3250,3250,0
20240311,120200,35335420,3250,3250,3250,3250,0
20240311,120100,35335420,3250,3250,3250,3250,0
20240311,120000,35335420,3250,3250,3250,3250,0
20240311,115900,35335420,3250,3250,3250,3250,0
20240311,115800,35335420,3250,3250,3250,3250,9
20240311,115700,35306170,3255,3255,3255,3255,0
20240311,115600,35306170,3255,3255,3255,3255,0
20240311,115500,35306170,3255,3255,3255,3255,0
20240311,115400,35306170,3255,3255,3255,3255,0
20240311,115300,35306170,3255,3255,3255,3255,0
20240311,115200,35306170,3255,3255,3255,3255,0
20240311,115100,35306170,3255,3255,3255,3255,1919
20240311,115000,29059825,3255,3255,3255,3255,0
20240311,114900,29059825,3255,3255,3255,3255,0
20240311,114800,29059825,3255,3255,3255,3255,0
20240311,114700,29059825,3255,3255,3255,3255,0
20240311,114600,29059825,3255,3255,3255,3255,0
20240311,114500,29059825,3255,3255,3255,3255,0
20240311,114400,29059825,3255,3255,3255,3255,0
20240311,114300,29059825,3255,3260,3260,3255,201
20240311,114200,28405565,3265,3265,3265,3265,0
20240311,114100,28405565,3265,3265,3265,3265,0
20240311,114000,28405565,3265,3265,3265,3265,0
20240311,113900,28405565,3265,3265,3265,3265,0
20240311,113800,28405565,3265,3265,3265,3265,0
20240311,113700,28405565,3265,3265,3265,3265,0
20240311,113600,28405565,3265,3265,3265,3265,1
20240311,113500,28402300,3255,3255,3255,3255,4
20240311,113400,28389280,3265,3265,3265,3265,0
20240311,113300,28389280,3265,3265,3265,3265,10
20240311,113200,28356630,3265,3265,3265,3265,0
20240311,113100,28356630,3265,3265,3265,3265,0
20240311,113000,28356630,3265,3265,3265,3265,0
20240311,112900,28356630,3265,3265,3265,3265,0
20240311,112800,28356630,3265,3265,3265,3265,0
20240311,112700,28356630,3265,3265,3265,3265,0
20240311,112600,28356630,3265,3265,3265,3265,0
20240311,112500,28356630,3265,3265,3265,3265,0
20240311,112400,28356630,3265,3265,3265,3265,0
20240311,112300,28356630,3265,3265,3265,3265,0
20240311,112200,28356630,3265,3265,3265,3265,0
20240311,112100,28356630,3265,3265,3265,3265,0
20240311,112000,28356630,3265,3265,3265,3265,0
20240311,111900,28356630,3265,3265,3265,3265,100
20240311,111800,28030130,3260,3260,3260,3260,211
20240311,111700,27342270,3265,3265,3265,3265,0
20240311,111600,27342270,3265,3265,3265,3265,0
20240311,111500,27342270,3265,3265,3265,3265,0
20240311,111400,27342270,3265,3270,3270,3265,559
20240311,111300,25516415,3270,3270,3270,3270,0
20240311,111200,25516415,3270,3270,3270,3270,0
20240311,111100,25516415,3270,3270,3270,3270,0
20240311,111000,25516415,3270,3270,3270,3270,56
20240311,110900,25333295,3270,3270,3270,3270,0
20240311,110800,25333295,3270,3270,3270,3270,0
20240311,110700,25333295,3270,3270,3270,3270,0
20240311,110600,25333295,3270,3270,3270,3270,0
20240311,110500,25333295,3270,3270,3270,3270,0
20240311,110400,25333295,3270,3270,3270,3270,0
20240311,110300,25333295,3270,3270,3270,3270,0
20240311,110200,25333295,3270,3270,3270,3270,0
20240311,110100,25333295,3270,3270,3270,3270,0
20240311,110000,25333295,3270,3270,3270,3270,0
20240311,105900,25333295,3270,3270,3270,3270,0
20240311,105800,25333295,3270,3270,3270,3270,0
20240311,105700,25333295,3270,3270,3270,3270,4
20240311,105600,25320215,3270,3270,3270,3270,0
20240311,105500,25320215,3270,3270,3270,3270,0
20240311,105400,25320215,3270,3270,3270,3270,0
20240311,105300,25320215,3270,3270,3270,3270,0
20240311,105200,25320215,3270,3270,3270,3270,0
20240311,105100,25320215,3270,3270,3270,3270,0
20240311,105000,25320215,3270,3270,3270,3270,0
20240311,104900,25320215,3270,3275,3275,3270,2
20240311,104800,25313670,3265,3265,3265,3265,50
20240311,104700,25150420,3265,3265,3265,3265,0
20240311,104600,25150420,3265,3265,3265,3265,0
20240311,104500,25150420,3265,3265,3265,3265,38
20240311,104400,25026350,3265,3265,3265,3265,0
20240311,104300,25026350,3265,3265,3265,3265,0
20240311,104200,25026350,3265,3265,3265,3265,0
20240311,104100,25026350,3265,3270,3270,3265,61
20240311,104000,24826935,3270,3270,3270,3270,0
20240311,103900,24826935,3270,3270,3270,3270,2
20240311,103800,24820395,3275,3275,3275,3275,0
20240311,103700,24820395,3275,3275,3275,3275,0
20240311,103600,24820395,3275,3275,3275,3275,2
20240311,103500,24813845,3270,3270,3270,3270,0
20240311,103400,24813845,3270,3270,3270,3270,0
20240311,103300,24813845,3270,3270,3270,3270,170
20240311,103200,24257945,3275,3275,3275,3275,0
20240311,103100,24257945,3275,3275,3275,3275,0
20240311,103000,24257945,3275,3275,3275,3275,0
20240311,102900,24257945,3275,3275,3275,3275,0
20240311,102800,24257945,3275,3275,3275,3275,0
20240311,102700,24257945,3275,3275,3275,3275,0
20240311,102600,24257945,3275,3275,3275,3275,0
20240311,102500,24257945,3275,3275,3275,3275,0
20240311,102400,24257945,3275,3275,3275,3275,20
20240311,102300,24192445,3270,3270,3270,3270,6
20240311,102200,24172825,3270,3270,3270,3270,6
20240311,102100,24153205,3270,3270,3270,3270,403
20240311,102000,22835395,3270,3275,3275,3270,180
20240311,101900,22246295,3275,3275,3275,3275,0
20240311,101800,22246295,3275,3275,3275,3275,314
20240311,101700,21217945,3275,3275,3275,3275,231
20240311,101600,20461420,3275,3275,3275,3275,0
20240311,101500,20461420,3275,3275,3275,3275,0
20240311,101400,20461420,3275,3275,3275,3275,0
20240311,101300,20461420,3275,3275,3275,3275,0
20240311,101200,20461420,3275,3275,3275,3275,0
20240311,101100,20461420,3275,3275,3275,3275,5
20240311,101000,20445045,3275,3275,3275,3275,10
20240311,100900,20412295,3275,3275,3275,3275,0
20240311,100800,20412295,3275,3275,3275,3275,80
20240311,100700,20150295,3275,3275,3275,3275,0
20240311,100600,20150295,3275,3275,3275,3275,0
20240311,100500,20150295,3275,3275,3275,3275,0
20240311,100400,20150295,3275,3275,3275,3275,0
20240311,100300,20150295,3275,3275,3275,3275,0
20240311,100200,20150295,3275,3275,3275,3275,0
20240311,100100,20150295,3275,3275,3275,3275,12
20240311,100000,20110995,3265,3265,3265,3265,0
20240311,095900,20110995,3265,3280,3280,3265,9
20240311,095800,20081515,3280,3280,3280,3280,0
20240311,095700,20081515,3280,3280,3280,3280,0
20240311,095600,20081515,3280,3280,3280,3280,0
20240311,095500,20081515,3280,3280,3280,3280,0
20240311,095400,20081515,3280,3280,3280,3280,0
20240311,095300,20081515,3280,3280,3280,3280,0
20240311,095200,20081515,3280,3280,3280,3280,0
20240311,095100,20081515,3280,3280,3280,3280,1
20240311,095000,20078235,3280,3280,3280,3280,35
20240311,094900,19963435,3280,3280,3280,3280,0
20240311,094800,19963435,3280,3280,3280,3280,1
20240311,094700,19960155,3280,3280,3280,3280,8
20240311,094600,19933915,3280,3280,3280,3280,0
20240311,094500,19933915,3280,3280,3280,3280,71
20240311,094400,19701035,3275,3275,3275,3275,850
20240311,094300,16917285,3275,3255,3275,3255,151
20240311,094200,16425760,3275,3275,3275,3275,0
20240311,094100,16425760,3275,3275,3275,3275,0
20240311,094000,16425760,3275,3275,3275,3275,0
20240311,093900,16425760,3275,3265,3275,3220,1393
20240311,093800,11905775,3265,3265,3265,3265,0
20240311,093700,11905775,3265,3265,3265,3265,10
20240311,093600,11873125,3265,3265,3265,3265,0
20240311,093500,11873125,3265,3265,3265,3265,0
20240311,093400,11873125,3265,3265,3265,3265,0
20240311,093300,11873125,3265,3265,3265,3265,0
20240311,093200,11873125,3265,3265,3265,3265,0
20240311,093100,11873125,3265,3265,3265,3265,30
20240311,093000,11775175,3275,3275,3275,3275,1
20240311,092900,11771900,3260,3290,3290,3255,95
20240311,092800,11461650,3285,3285,3285,3285,57
20240311,092700,11274405,3280,3280,3280,3280,0
20240311,092600,11274405,3280,3280,3280,3280,3
20240311,092500,11264565,3265,3265,3265,3265,0
20240311,092400,11264565,3265,3265,3265,3265,0
20240311,092300,11264565,3265,3265,3265,3265,0
20240311,092200,11264565,3265,3265,3265,3265,1
20240311,092100,11261300,3285,3285,3285,3285,0
20240311,092000,11261300,3285,3285,3285,3285,0
20240311,091900,11261300,3285,3265,3285,3265,18
20240311,091800,11202190,3290,3290,3290,3290,30
20240311,091700,11103490,3265,3290,3295,3265,315
20240311,091600,10067385,3290,3280,3290,3280,37
20240311,091500,9945805,3280,3275,3280,3275,46
20240311,091400,9795015,3275,3275,3275,3275,4
20240311,091300,9781915,3270,3270,3270,3270,0
20240311,091200,9781915,3270,3270,3270,3270,0
20240311,091100,9781915,3270,3270,3270,3270,32
20240311,091000,9677275,3265,3265,3265,3265,0
20240311,090900,9677275,3265,3265,3265,3265,0
20240311,090800,9677275,3265,3265,3265,3265,0
20240311,090700,9677275,3265,3265,3265,3265,30
20240311,090600,9579325,3265,3265,3265,3265,0
20240311,090500,9579325,3265,3265,3265,3265,0
20240311,090400,9579325,3265,3265,3265,3265,0
20240311,090300,9579325,3265,3265,3265,3265,0
20240311,090200,9579325,3265,3265,3265,3265,0
20240311,090100,9579325,3265,3265,3265,3265,1
20240311,090000,9576060,3265,3300,3300,3240,2916