KissMeData/318160/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,210600,146441290,3745,3745,3745,3745,418
20240312,210500,146441290,3745,3745,3745,3745,0
20240312,210400,146441290,3745,3745,3745,3745,0
20240312,210300,146441290,3745,3745,3745,3745,0
20240312,210200,146441290,3745,3745,3745,3745,0
20240312,210100,146441290,3745,3745,3745,3745,0
20240312,210000,146441290,3745,3745,3745,3745,0
20240312,205900,146441290,3745,3745,3745,3745,0
20240312,205800,146441290,3745,3745,3745,3745,0
20240312,205700,146441290,3745,3745,3745,3745,0
20240312,205600,146441290,3745,3745,3745,3745,0
20240312,205500,146441290,3745,3745,3745,3745,0
20240312,205400,146441290,3745,3745,3745,3745,0
20240312,205300,146441290,3745,3745,3745,3745,0
20240312,205200,146441290,3745,3745,3745,3745,0
20240312,205100,146441290,3745,3745,3745,3745,0
20240312,205000,146441290,3745,3745,3745,3745,0
20240312,204900,146441290,3745,3745,3745,3745,0
20240312,204800,146441290,3745,3745,3745,3745,0
20240312,204700,146441290,3745,3745,3745,3745,0
20240312,204600,146441290,3745,3745,3745,3745,0
20240312,204500,146441290,3745,3745,3745,3745,0
20240312,204400,146441290,3745,3745,3745,3745,0
20240312,204300,146441290,3745,3745,3745,3745,0
20240312,204200,146441290,3745,3745,3745,3745,0
20240312,204100,146441290,3745,3745,3745,3745,0
20240312,204000,146441290,3745,3745,3745,3745,0
20240312,203900,146441290,3745,3745,3745,3745,0
20240312,203800,146441290,3745,3745,3745,3745,0
20240312,203700,146441290,3745,3745,3745,3745,0
20240312,203600,146441290,3745,3745,3745,3745,418
20240312,203500,146441290,3745,3745,3745,3745,0
20240312,203400,146441290,3745,3745,3745,3745,0
20240312,203300,146441290,3745,3745,3745,3745,0
20240312,203200,146441290,3745,3745,3745,3745,0
20240312,203100,146441290,3745,3745,3745,3745,0
20240312,203000,146441290,3745,3745,3745,3745,0
20240312,202900,146441290,3745,3745,3745,3745,0
20240312,202800,146441290,3745,3745,3745,3745,0
20240312,202700,146441290,3745,3745,3745,3745,0
20240312,202600,146441290,3745,3745,3745,3745,0
20240312,202500,146441290,3745,3745,3745,3745,0
20240312,202400,146441290,3745,3745,3745,3745,0
20240312,202300,146441290,3745,3745,3745,3745,0
20240312,202200,146441290,3745,3745,3745,3745,0
20240312,202100,146441290,3745,3745,3745,3745,0
20240312,202000,146441290,3745,3745,3745,3745,0
20240312,201900,146441290,3745,3745,3745,3745,0
20240312,201800,146441290,3745,3745,3745,3745,0
20240312,201700,146441290,3745,3745,3745,3745,0
20240312,201600,146441290,3745,3745,3745,3745,0
20240312,201500,146441290,3745,3745,3745,3745,0
20240312,201400,146441290,3745,3745,3745,3745,0
20240312,201300,146441290,3745,3745,3745,3745,0
20240312,201200,146441290,3745,3745,3745,3745,0
20240312,201100,146441290,3745,3745,3745,3745,0
20240312,201000,146441290,3745,3745,3745,3745,0
20240312,200900,146441290,3745,3745,3745,3745,0
20240312,200800,146441290,3745,3745,3745,3745,0
20240312,200700,146441290,3745,3745,3745,3745,0
20240312,200600,146441290,3745,3745,3745,3745,418
20240312,200500,146441290,3745,3745,3745,3745,0
20240312,200400,146441290,3745,3745,3745,3745,0
20240312,200300,146441290,3745,3745,3745,3745,0
20240312,200200,146441290,3745,3745,3745,3745,0
20240312,200100,146441290,3745,3745,3745,3745,0
20240312,200000,146441290,3745,3745,3745,3745,0
20240312,195900,146441290,3745,3745,3745,3745,0
20240312,195800,146441290,3745,3745,3745,3745,0
20240312,195700,146441290,3745,3745,3745,3745,0
20240312,195600,146441290,3745,3745,3745,3745,0
20240312,195500,146441290,3745,3745,3745,3745,0
20240312,195400,146441290,3745,3745,3745,3745,0
20240312,195300,146441290,3745,3745,3745,3745,0
20240312,195200,146441290,3745,3745,3745,3745,0
20240312,195100,146441290,3745,3745,3745,3745,0
20240312,195000,146441290,3745,3745,3745,3745,0
20240312,194900,146441290,3745,3745,3745,3745,0
20240312,194800,146441290,3745,3745,3745,3745,0
20240312,194700,146441290,3745,3745,3745,3745,0
20240312,194600,146441290,3745,3745,3745,3745,0
20240312,194500,146441290,3745,3745,3745,3745,0
20240312,194400,146441290,3745,3745,3745,3745,0
20240312,194300,146441290,3745,3745,3745,3745,0
20240312,194200,146441290,3745,3745,3745,3745,0
20240312,194100,146441290,3745,3745,3745,3745,0
20240312,194000,146441290,3745,3745,3745,3745,0
20240312,193900,146441290,3745,3745,3745,3745,0
20240312,193800,146441290,3745,3745,3745,3745,0
20240312,193700,146441290,3745,3745,3745,3745,0
20240312,193600,146441290,3745,3745,3745,3745,418
20240312,193500,146441290,3745,3745,3745,3745,0
20240312,193400,146441290,3745,3745,3745,3745,0
20240312,193300,146441290,3745,3745,3745,3745,0
20240312,193200,146441290,3745,3745,3745,3745,0
20240312,193100,146441290,3745,3745,3745,3745,0
20240312,193000,146441290,3745,3745,3745,3745,0
20240312,192900,146441290,3745,3745,3745,3745,0
20240312,192800,146441290,3745,3745,3745,3745,0
20240312,192700,146441290,3745,3745,3745,3745,0
20240312,192600,146441290,3745,3745,3745,3745,0
20240312,192500,146441290,3745,3745,3745,3745,0
20240312,192400,146441290,3745,3745,3745,3745,0
20240312,192300,146441290,3745,3745,3745,3745,0
20240312,192200,146441290,3745,3745,3745,3745,0
20240312,192100,146441290,3745,3745,3745,3745,0
20240312,192000,146441290,3745,3745,3745,3745,0
20240312,191900,146441290,3745,3745,3745,3745,0
20240312,191800,146441290,3745,3745,3745,3745,0
20240312,191700,146441290,3745,3745,3745,3745,0
20240312,191600,146441290,3745,3745,3745,3745,0
20240312,191500,146441290,3745,3745,3745,3745,0
20240312,191400,146441290,3745,3745,3745,3745,0
20240312,191300,146441290,3745,3745,3745,3745,0
20240312,191200,146441290,3745,3745,3745,3745,0
20240312,191100,146441290,3745,3745,3745,3745,0
20240312,191000,146441290,3745,3745,3745,3745,0
20240312,190900,146441290,3745,3745,3745,3745,0
20240312,190800,146441290,3745,3745,3745,3745,0
20240312,190700,146441290,3745,3745,3745,3745,0
20240312,190600,146441290,3745,3745,3745,3745,418
20240312,190500,146441290,3745,3745,3745,3745,0
20240312,190400,146441290,3745,3745,3745,3745,0
20240312,190300,146441290,3745,3745,3745,3745,0
20240312,190200,146441290,3745,3745,3745,3745,0
20240312,190100,146441290,3745,3745,3745,3745,0
20240312,190000,146441290,3745,3745,3745,3745,0
20240312,185900,146441290,3745,3745,3745,3745,0
20240312,185800,146441290,3745,3745,3745,3745,0
20240312,185700,146441290,3745,3745,3745,3745,0
20240312,185600,146441290,3745,3745,3745,3745,0
20240312,185500,146441290,3745,3745,3745,3745,0
20240312,185400,146441290,3745,3745,3745,3745,0
20240312,185300,146441290,3745,3745,3745,3745,0
20240312,185200,146441290,3745,3745,3745,3745,0
20240312,185100,146441290,3745,3745,3745,3745,0
20240312,185000,146441290,3745,3745,3745,3745,0
20240312,184900,146441290,3745,3745,3745,3745,0
20240312,184800,146441290,3745,3745,3745,3745,0
20240312,184700,146441290,3745,3745,3745,3745,0
20240312,184600,146441290,3745,3745,3745,3745,0
20240312,184500,146441290,3745,3745,3745,3745,0
20240312,184400,146441290,3745,3745,3745,3745,0
20240312,184300,146441290,3745,3745,3745,3745,0
20240312,184200,146441290,3745,3745,3745,3745,0
20240312,184100,146441290,3745,3745,3745,3745,0
20240312,184000,146441290,3745,3745,3745,3745,0
20240312,183900,146441290,3745,3745,3745,3745,0
20240312,183800,146441290,3745,3745,3745,3745,0
20240312,183700,146441290,3745,3745,3745,3745,0
20240312,183600,146441290,3745,3745,3745,3745,418
20240312,183500,146441290,3745,3745,3745,3745,0
20240312,183400,146441290,3745,3745,3745,3745,0
20240312,183300,146441290,3745,3745,3745,3745,0
20240312,183200,146441290,3745,3745,3745,3745,0
20240312,183100,146441290,3745,3745,3745,3745,0
20240312,183000,146441290,3745,3745,3745,3745,0
20240312,182900,146441290,3745,3745,3745,3745,0
20240312,182800,146441290,3745,3745,3745,3745,0
20240312,182700,146441290,3745,3745,3745,3745,0
20240312,182600,146441290,3745,3745,3745,3745,0
20240312,182500,146441290,3745,3745,3745,3745,0
20240312,182400,146441290,3745,3745,3745,3745,0
20240312,182300,146441290,3745,3745,3745,3745,0
20240312,182200,146441290,3745,3745,3745,3745,0
20240312,182100,146441290,3745,3745,3745,3745,0
20240312,182000,146441290,3745,3745,3745,3745,0
20240312,181900,146441290,3745,3745,3745,3745,0
20240312,181800,146441290,3745,3745,3745,3745,0
20240312,181700,146441290,3745,3745,3745,3745,0
20240312,181600,146441290,3745,3745,3745,3745,0
20240312,181500,146441290,3745,3745,3745,3745,0
20240312,181400,146441290,3745,3745,3745,3745,0
20240312,181300,146441290,3745,3745,3745,3745,0
20240312,181200,146441290,3745,3745,3745,3745,0
20240312,181100,146441290,3745,3745,3745,3745,0
20240312,181000,146441290,3745,3745,3745,3745,0
20240312,180900,146441290,3745,3745,3745,3745,0
20240312,180800,146441290,3745,3745,3745,3745,0
20240312,180700,146441290,3745,3745,3745,3745,0
20240312,180600,146441290,3745,3745,3745,3745,418
20240312,180500,146441290,3745,3745,3745,3745,0
20240312,180400,146441290,3745,3745,3745,3745,0
20240312,180300,146441290,3745,3745,3745,3745,0
20240312,180200,146441290,3745,3745,3745,3745,0
20240312,180100,146441290,3745,3745,3745,3745,0
20240312,180000,146441290,3745,3745,3745,3745,0
20240312,175900,146441290,3745,3745,3745,3745,0
20240312,175800,146441290,3745,3745,3745,3745,0
20240312,175700,146441290,3745,3745,3745,3745,0
20240312,175600,146441290,3745,3745,3745,3745,0
20240312,175500,146441290,3745,3745,3745,3745,0
20240312,175400,146441290,3745,3745,3745,3745,0
20240312,175300,146441290,3745,3745,3745,3745,0
20240312,175200,146441290,3745,3745,3745,3745,0
20240312,175100,146441290,3745,3745,3745,3745,0
20240312,175000,146441290,3745,3745,3745,3745,0
20240312,174900,146441290,3745,3745,3745,3745,0
20240312,174800,146441290,3745,3745,3745,3745,0
20240312,174700,146441290,3745,3745,3745,3745,0
20240312,174600,146441290,3745,3745,3745,3745,0
20240312,174500,146441290,3745,3745,3745,3745,0
20240312,174400,146441290,3745,3745,3745,3745,0
20240312,174300,146441290,3745,3745,3745,3745,0
20240312,174200,146441290,3745,3745,3745,3745,0
20240312,174100,146441290,3745,3745,3745,3745,0
20240312,174000,146441290,3745,3745,3745,3745,0
20240312,173900,146441290,3745,3745,3745,3745,0
20240312,173800,146441290,3745,3745,3745,3745,0
20240312,173700,146441290,3745,3745,3745,3745,0
20240312,173600,146441290,3745,3745,3745,3745,418
20240312,173500,146441290,3745,3745,3745,3745,0
20240312,173400,146441290,3745,3745,3745,3745,0
20240312,173300,146441290,3745,3745,3745,3745,0
20240312,173200,146441290,3745,3745,3745,3745,0
20240312,173100,146441290,3745,3745,3745,3745,0
20240312,173000,146441290,3745,3745,3745,3745,0
20240312,172900,146441290,3745,3745,3745,3745,0
20240312,172800,146441290,3745,3745,3745,3745,0
20240312,172700,146441290,3745,3745,3745,3745,0
20240312,172600,146441290,3745,3745,3745,3745,0
20240312,172500,146441290,3745,3745,3745,3745,0
20240312,172400,146441290,3745,3745,3745,3745,0
20240312,172300,146441290,3745,3745,3745,3745,0
20240312,172200,146441290,3745,3745,3745,3745,0
20240312,172100,146441290,3745,3745,3745,3745,0
20240312,172000,146441290,3745,3745,3745,3745,0
20240312,171900,146441290,3745,3745,3745,3745,0
20240312,171800,146441290,3745,3745,3745,3745,0
20240312,171700,146441290,3745,3745,3745,3745,0
20240312,171600,146441290,3745,3745,3745,3745,0
20240312,171500,146441290,3745,3745,3745,3745,0
20240312,171400,146441290,3745,3745,3745,3745,0
20240312,171300,146441290,3745,3745,3745,3745,0
20240312,171200,146441290,3745,3745,3745,3745,0
20240312,171100,146441290,3745,3745,3745,3745,0
20240312,171000,146441290,3745,3745,3745,3745,0
20240312,170900,146441290,3745,3745,3745,3745,0
20240312,170800,146441290,3745,3745,3745,3745,0
20240312,170700,146441290,3745,3745,3745,3745,0
20240312,170600,146441290,3745,3745,3745,3745,418
20240312,170500,146441290,3745,3745,3745,3745,0
20240312,170400,146441290,3745,3745,3745,3745,0
20240312,170300,146441290,3745,3745,3745,3745,0
20240312,170200,146441290,3745,3745,3745,3745,0
20240312,170100,146441290,3745,3745,3745,3745,0
20240312,170000,146441290,3745,3745,3745,3745,0
20240312,165900,146441290,3745,3745,3745,3745,0
20240312,165800,146441290,3745,3745,3745,3745,0
20240312,165700,146441290,3745,3745,3745,3745,0
20240312,165600,146441290,3745,3745,3745,3745,0
20240312,165500,146441290,3745,3745,3745,3745,0
20240312,165400,146441290,3745,3745,3745,3745,0
20240312,165300,146441290,3745,3745,3745,3745,0
20240312,165200,146441290,3745,3745,3745,3745,0
20240312,165100,146441290,3745,3745,3745,3745,0
20240312,165000,146441290,3745,3745,3745,3745,0
20240312,164900,146441290,3745,3745,3745,3745,0
20240312,164800,146441290,3745,3745,3745,3745,0
20240312,164700,146441290,3745,3745,3745,3745,0
20240312,164600,146441290,3745,3745,3745,3745,0
20240312,164500,146441290,3745,3745,3745,3745,0
20240312,164400,146441290,3745,3745,3745,3745,0
20240312,164300,146441290,3745,3745,3745,3745,0
20240312,164200,146441290,3745,3745,3745,3745,0
20240312,164100,146441290,3745,3745,3745,3745,0
20240312,164000,146441290,3745,3745,3745,3745,0
20240312,163900,146441290,3745,3745,3745,3745,0
20240312,163800,146441290,3745,3745,3745,3745,0
20240312,163700,146441290,3745,3745,3745,3745,0
20240312,163600,146441290,3745,3745,3745,3745,418
20240312,163500,146441290,3745,3745,3745,3745,0
20240312,163400,146441290,3745,3745,3745,3745,0
20240312,163300,146441290,3745,3745,3745,3745,0
20240312,163200,146441290,3745,3745,3745,3745,0
20240312,163100,146441290,3745,3745,3745,3745,0
20240312,163000,146441290,3745,3745,3745,3745,0
20240312,162900,146441290,3745,3745,3745,3745,0
20240312,162800,146441290,3745,3745,3745,3745,0
20240312,162700,146441290,3745,3745,3745,3745,0
20240312,162600,146441290,3745,3745,3745,3745,0
20240312,162500,146441290,3745,3745,3745,3745,0
20240312,162400,146441290,3745,3745,3745,3745,0
20240312,162300,146441290,3745,3745,3745,3745,0
20240312,162200,146441290,3745,3745,3745,3745,0
20240312,162100,146441290,3745,3745,3745,3745,0
20240312,162000,146441290,3745,3745,3745,3745,0
20240312,161900,146441290,3745,3745,3745,3745,0
20240312,161800,146441290,3745,3745,3745,3745,0
20240312,161700,146441290,3745,3745,3745,3745,0
20240312,161600,146441290,3745,3745,3745,3745,0
20240312,161500,146441290,3745,3745,3745,3745,0
20240312,161400,146441290,3745,3745,3745,3745,0
20240312,161300,146441290,3745,3745,3745,3745,0
20240312,161200,146441290,3745,3745,3745,3745,0
20240312,161100,146441290,3745,3745,3745,3745,0
20240312,161000,146441290,3745,3745,3745,3745,0
20240312,160900,146441290,3745,3745,3745,3745,0
20240312,160800,146441290,3745,3745,3745,3745,0
20240312,160700,146441290,3745,3745,3745,3745,0
20240312,160600,146441290,3745,3745,3745,3745,418
20240312,160500,146441290,3745,3745,3745,3745,0
20240312,160400,146441290,3745,3745,3745,3745,0
20240312,160300,146441290,3745,3745,3745,3745,0
20240312,160200,146441290,3745,3745,3745,3745,0
20240312,160100,146441290,3745,3745,3745,3745,0
20240312,160000,146441290,3745,3745,3745,3745,0
20240312,155900,146441290,3745,3745,3745,3745,0
20240312,155800,146441290,3745,3745,3745,3745,0
20240312,155700,146441290,3745,3745,3745,3745,0
20240312,155600,146441290,3745,3745,3745,3745,0
20240312,155500,146441290,3745,3745,3745,3745,0
20240312,155400,146441290,3745,3745,3745,3745,0
20240312,155300,146441290,3745,3745,3745,3745,0
20240312,155200,146441290,3745,3745,3745,3745,0
20240312,155100,146441290,3745,3745,3745,3745,0
20240312,155000,146441290,3745,3745,3745,3745,0
20240312,154900,146441290,3745,3745,3745,3745,0
20240312,154800,146441290,3745,3745,3745,3745,0
20240312,154700,146441290,3745,3745,3745,3745,0
20240312,154600,146441290,3745,3745,3745,3745,0
20240312,154500,146441290,3745,3745,3745,3745,0
20240312,154400,146441290,3745,3745,3745,3745,0
20240312,154300,146441290,3745,3745,3745,3745,0
20240312,154200,146441290,3745,3745,3745,3745,0
20240312,154100,146441290,3745,3745,3745,3745,0
20240312,154000,146441290,3745,3745,3745,3745,0
20240312,153900,146441290,3745,3745,3745,3745,0
20240312,153800,146441290,3745,3745,3745,3745,0
20240312,153700,146441290,3745,3745,3745,3745,0
20240312,153600,146441290,3745,3745,3745,3745,418
20240312,153500,146441290,3745,3745,3745,3745,0
20240312,153400,146441290,3745,3745,3745,3745,0
20240312,153300,146441290,3745,3745,3745,3745,0
20240312,153200,146441290,3745,3745,3745,3745,0
20240312,153100,146441290,3745,3745,3745,3745,0
20240312,153000,146441290,3745,3745,3745,3745,418
20240312,152900,144875880,3735,3735,3735,3735,0
20240312,152800,144875880,3735,3735,3735,3735,0
20240312,152700,144875880,3735,3735,3735,3735,0
20240312,152600,144875880,3735,3735,3735,3735,0
20240312,152500,144875880,3735,3735,3735,3735,0
20240312,152400,144875880,3735,3735,3735,3735,0
20240312,152300,144875880,3735,3735,3735,3735,0
20240312,152200,144875880,3735,3735,3735,3735,0
20240312,152100,144875880,3735,3735,3735,3735,0
20240312,152000,144875880,3735,3735,3735,3735,0
20240312,151900,144875880,3735,3735,3735,3735,8
20240312,151800,144846000,3720,3720,3720,3720,0
20240312,151700,144846000,3720,3735,3735,3720,330
20240312,151600,143617380,3735,3735,3735,3735,1
20240312,151500,143613645,3740,3740,3740,3740,0
20240312,151400,143613645,3740,3740,3740,3740,0
20240312,151300,143613645,3740,3740,3740,3740,0
20240312,151200,143613645,3740,3740,3740,3740,0
20240312,151100,143613645,3740,3740,3740,3740,0
20240312,151000,143613645,3740,3740,3740,3740,0
20240312,150900,143613645,3740,3740,3740,3740,0
20240312,150800,143613645,3740,3740,3740,3740,0
20240312,150700,143613645,3740,3740,3740,3740,154
20240312,150600,143037685,3740,3740,3740,3740,23
20240312,150500,142951665,3740,3740,3740,3740,0
20240312,150400,142951665,3740,3740,3740,3740,0
20240312,150300,142951665,3740,3740,3740,3740,0
20240312,150200,142951665,3740,3740,3740,3740,0
20240312,150100,142951665,3740,3740,3740,3740,0
20240312,150000,142951665,3740,3740,3740,3740,0
20240312,145900,142951665,3740,3740,3740,3740,0
20240312,145800,142951665,3740,3740,3740,3740,0
20240312,145700,142951665,3740,3740,3740,3740,3
20240312,145600,142940445,3755,3755,3755,3755,0
20240312,145500,142940445,3755,3755,3755,3755,0
20240312,145400,142940445,3755,3755,3755,3755,0
20240312,145300,142940445,3755,3740,3755,3740,21
20240312,145200,142861830,3730,3730,3730,3730,0
20240312,145100,142861830,3730,3735,3735,3730,12
20240312,145000,142817030,3735,3735,3735,3735,0
20240312,144900,142817030,3735,3735,3735,3735,355
20240312,144800,141491105,3715,3735,3735,3715,8166
20240312,144700,111102785,3735,3730,3735,3725,415
20240312,144600,109554365,3730,3730,3730,3730,87
20240312,144500,109229855,3730,3730,3730,3730,0
20240312,144400,109229855,3730,3730,3730,3730,0
20240312,144300,109229855,3730,3730,3730,3730,42
20240312,144200,109073195,3730,3730,3730,3730,56
20240312,144100,108864315,3735,3730,3735,3730,500
20240312,144000,106997010,3730,3730,3730,3730,61
20240312,143900,106769480,3735,3735,3735,3735,0
20240312,143800,106769480,3735,3735,3735,3735,0
20240312,143700,106769480,3735,3730,3735,3730,219
20240312,143600,105951995,3730,3730,3730,3730,1
20240312,143500,105948265,3725,3730,3730,3725,669
20240312,143400,103456020,3730,3730,3730,3730,0
20240312,143300,103456020,3730,3730,3730,3730,0
20240312,143200,103456020,3730,3730,3730,3730,0
20240312,143100,103456020,3730,3730,3730,3730,33
20240312,143000,103332930,3730,3730,3730,3730,0
20240312,142900,103332930,3730,3730,3730,3730,0
20240312,142800,103332930,3730,3730,3730,3730,0
20240312,142700,103332930,3730,3730,3730,3730,100
20240312,142600,102959930,3730,3730,3730,3730,0
20240312,142500,102959930,3730,3730,3730,3730,0
20240312,142400,102959930,3730,3730,3730,3730,0
20240312,142300,102959930,3730,3730,3730,3730,401
20240312,142200,101464200,3730,3730,3730,3730,0
20240312,142100,101464200,3730,3730,3730,3730,1078
20240312,142000,97443260,3730,3730,3730,3730,0
20240312,141900,97443260,3730,3730,3730,3730,71
20240312,141800,97178430,3735,3735,3735,3735,21
20240312,141700,97099995,3730,3730,3730,3730,434
20240312,141600,95481175,3730,3730,3735,3730,1931
20240312,141500,88278540,3740,3735,3740,3735,3
20240312,141400,88267330,3730,3730,3730,3730,200
20240312,141300,87521330,3735,3735,3735,3735,0
20240312,141200,87521330,3735,3735,3735,3735,0
20240312,141100,87521330,3735,3740,3740,3735,31
20240312,141000,87405480,3745,3745,3745,3745,0
20240312,140900,87405480,3745,3745,3745,3745,0
20240312,140800,87405480,3745,3745,3745,3745,0
20240312,140700,87405480,3745,3745,3745,3745,0
20240312,140600,87405480,3745,3740,3745,3740,2
20240312,140500,87397995,3745,3745,3745,3745,0
20240312,140400,87397995,3745,3745,3745,3745,42
20240312,140300,87240705,3745,3745,3745,3745,0
20240312,140200,87240705,3745,3745,3745,3745,0
20240312,140100,87240705,3745,3745,3745,3745,0
20240312,140000,87240705,3745,3745,3745,3745,26
20240312,135900,87143335,3725,3725,3725,3725,0
20240312,135800,87143335,3725,3725,3725,3725,0
20240312,135700,87143335,3725,3725,3725,3725,0
20240312,135600,87143335,3725,3725,3725,3725,0
20240312,135500,87143335,3725,3730,3730,3725,1000
20240312,135400,83418180,3730,3730,3730,3730,0
20240312,135300,83418180,3730,3730,3730,3730,47
20240312,135200,83242870,3755,3755,3755,3755,0
20240312,135100,83242870,3755,3755,3755,3755,0
20240312,135000,83242870,3755,3755,3755,3755,0
20240312,134900,83242870,3755,3755,3755,3755,0
20240312,134800,83242870,3755,3755,3755,3755,0
20240312,134700,83242870,3755,3755,3755,3755,0
20240312,134600,83242870,3755,3755,3755,3755,0
20240312,134500,83242870,3755,3755,3755,3755,0
20240312,134400,83242870,3755,3755,3755,3755,0
20240312,134300,83242870,3755,3755,3755,3755,0
20240312,134200,83242870,3755,3755,3755,3755,0
20240312,134100,83242870,3755,3740,3755,3740,22
20240312,134000,83160460,3725,3725,3725,3725,0
20240312,133900,83160460,3725,3725,3725,3725,700
20240312,133800,80552960,3725,3725,3725,3725,255
20240312,133700,79603085,3730,3730,3730,3730,0
20240312,133600,79603085,3730,3730,3730,3730,20
20240312,133500,79528485,3740,3740,3740,3740,0
20240312,133400,79528485,3740,3740,3740,3740,0
20240312,133300,79528485,3740,3740,3740,3740,0
20240312,133200,79528485,3740,3740,3740,3740,0
20240312,133100,79528485,3740,3740,3740,3740,0
20240312,133000,79528485,3740,3740,3740,3740,40
20240312,132900,79378885,3740,3740,3740,3740,0
20240312,132800,79378885,3740,3735,3740,3735,10
20240312,132700,79341490,3720,3725,3725,3720,1299
20240312,132600,74503120,3730,3730,3730,3730,0
20240312,132500,74503120,3730,3730,3730,3730,0
20240312,132400,74503120,3730,3730,3730,3730,0
20240312,132300,74503120,3730,3730,3730,3730,201
20240312,132200,73753390,3730,3730,3730,3730,50
20240312,132100,73566890,3730,3730,3730,3730,0
20240312,132000,73566890,3730,3730,3730,3730,236
20240312,131900,72686610,3735,3735,3735,3735,0
20240312,131800,72686610,3735,3735,3735,3735,0
20240312,131700,72686610,3735,3735,3735,3735,0
20240312,131600,72686610,3735,3735,3735,3735,0
20240312,131500,72686610,3735,3735,3735,3735,0
20240312,131400,72686610,3735,3735,3735,3735,0
20240312,131300,72686610,3735,3735,3735,3735,0
20240312,131200,72686610,3735,3735,3735,3735,0
20240312,131100,72686610,3735,3735,3735,3735,1
20240312,131000,72682875,3740,3740,3740,3740,21
20240312,130900,72604335,3750,3750,3750,3750,0
20240312,130800,72604335,3750,3750,3750,3750,0
20240312,130700,72604335,3750,3750,3750,3750,1
20240312,130600,72600585,3725,3725,3725,3725,112
20240312,130500,72183385,3725,3725,3725,3725,0
20240312,130400,72183385,3725,3725,3725,3725,0
20240312,130300,72183385,3725,3725,3725,3725,1500
20240312,130200,66595885,3725,3725,3725,3725,0
20240312,130100,66595885,3725,3725,3725,3725,0
20240312,130000,66595885,3725,3725,3725,3725,0
20240312,125900,66595885,3725,3725,3725,3725,0
20240312,125800,66595885,3725,3725,3725,3725,0
20240312,125700,66595885,3725,3725,3725,3725,0
20240312,125600,66595885,3725,3725,3725,3725,0
20240312,125500,66595885,3725,3725,3725,3725,0
20240312,125400,66595885,3725,3725,3725,3725,0
20240312,125300,66595885,3725,3725,3725,3725,104
20240312,125200,66208485,3745,3745,3745,3745,0
20240312,125100,66208485,3745,3745,3745,3745,0
20240312,125000,66208485,3745,3745,3745,3745,0
20240312,124900,66208485,3745,3745,3745,3745,1
20240312,124800,66204740,3725,3725,3725,3725,0
20240312,124700,66204740,3725,3725,3725,3725,0
20240312,124600,66204740,3725,3735,3735,3725,400
20240312,124500,64714280,3760,3760,3760,3760,0
20240312,124400,64714280,3760,3760,3760,3760,2
20240312,124300,64706760,3750,3750,3750,3750,0
20240312,124200,64706760,3750,3750,3750,3750,0
20240312,124100,64706760,3750,3750,3750,3750,0
20240312,124000,64706760,3750,3750,3750,3750,19
20240312,123900,64635510,3765,3765,3765,3765,0
20240312,123800,64635510,3765,3750,3765,3750,272
20240312,123700,63614490,3750,3750,3750,3750,0
20240312,123600,63614490,3750,3735,3750,3735,513
20240312,123500,61698405,3735,3735,3735,3735,0
20240312,123400,61698405,3735,3735,3735,3735,0
20240312,123300,61698405,3735,3735,3735,3735,0
20240312,123200,61698405,3735,3735,3735,3735,1
20240312,123100,61694670,3725,3725,3725,3725,0
20240312,123000,61694670,3725,3725,3725,3725,0
20240312,122900,61694670,3725,3725,3725,3725,1000
20240312,122800,57969670,3735,3735,3735,3735,0
20240312,122700,57969670,3735,3735,3735,3735,0
20240312,122600,57969670,3735,3735,3735,3735,0
20240312,122500,57969670,3735,3735,3735,3735,0
20240312,122400,57969670,3735,3735,3735,3735,0
20240312,122300,57969670,3735,3735,3735,3735,0
20240312,122200,57969670,3735,3735,3735,3735,0
20240312,122100,57969670,3735,3735,3735,3735,0
20240312,122000,57969670,3735,3735,3735,3735,0
20240312,121900,57969670,3735,3735,3735,3735,0
20240312,121800,57969670,3735,3725,3735,3725,2342
20240312,121700,49244220,3725,3725,3725,3725,58
20240312,121600,49028170,3725,3725,3725,3725,0
20240312,121500,49028170,3725,3725,3725,3725,0
20240312,121400,49028170,3725,3725,3725,3725,0
20240312,121300,49028170,3725,3725,3725,3725,40
20240312,121200,48879170,3725,3725,3725,3725,0
20240312,121100,48879170,3725,3725,3725,3725,0
20240312,121000,48879170,3725,3725,3725,3725,0
20240312,120900,48879170,3725,3725,3725,3725,0
20240312,120800,48879170,3725,3725,3725,3725,0
20240312,120700,48879170,3725,3725,3725,3725,0
20240312,120600,48879170,3725,3725,3725,3725,1
20240312,120500,48875445,3725,3725,3725,3725,38
20240312,120400,48733895,3720,3720,3720,3720,0
20240312,120300,48733895,3720,3725,3725,3720,1135
20240312,120200,44506075,3725,3730,3730,3725,364
20240312,120100,43148420,3730,3730,3730,3730,0
20240312,120000,43148420,3730,3730,3730,3730,0
20240312,115900,43148420,3730,3730,3730,3730,23
20240312,115800,43062630,3735,3735,3735,3735,1
20240312,115700,43058895,3730,3730,3730,3730,0
20240312,115600,43058895,3730,3730,3730,3730,0
20240312,115500,43058895,3730,3730,3730,3730,1
20240312,115400,43055165,3735,3735,3735,3735,1
20240312,115300,43051430,3735,3735,3735,3735,0
20240312,115200,43051430,3735,3735,3735,3735,0
20240312,115100,43051430,3735,3735,3735,3735,0
20240312,115000,43051430,3735,3735,3735,3735,0
20240312,114900,43051430,3735,3735,3735,3735,0
20240312,114800,43051430,3735,3735,3735,3735,0
20240312,114700,43051430,3735,3735,3735,3735,0
20240312,114600,43051430,3735,3735,3735,3735,0
20240312,114500,43051430,3735,3735,3735,3735,0
20240312,114400,43051430,3735,3735,3735,3735,0
20240312,114300,43051430,3735,3735,3735,3735,0
20240312,114200,43051430,3735,3735,3735,3735,20
20240312,114100,42976730,3735,3735,3735,3735,0
20240312,114000,42976730,3735,3735,3735,3735,0
20240312,113900,42976730,3735,3735,3735,3735,0
20240312,113800,42976730,3735,3735,3735,3735,0
20240312,113700,42976730,3735,3735,3735,3735,0
20240312,113600,42976730,3735,3735,3735,3735,3
20240312,113500,42965525,3735,3735,3735,3735,22
20240312,113400,42883355,3740,3740,3740,3740,0
20240312,113300,42883355,3740,3740,3740,3740,1
20240312,113200,42879615,3745,3745,3745,3745,0
20240312,113100,42879615,3745,3745,3745,3745,0
20240312,113000,42879615,3745,3745,3745,3745,0
20240312,112900,42879615,3745,3740,3745,3740,9
20240312,112800,42845950,3740,3740,3740,3740,1
20240312,112700,42842210,3725,3725,3725,3725,0
20240312,112600,42842210,3725,3725,3725,3725,0
20240312,112500,42842210,3725,3725,3725,3725,100
20240312,112400,42469710,3725,3730,3730,3725,100
20240312,112300,42097185,3745,3745,3745,3745,0
20240312,112200,42097185,3745,3745,3745,3745,0
20240312,112100,42097185,3745,3745,3745,3745,0
20240312,112000,42097185,3745,3745,3745,3745,0
20240312,111900,42097185,3745,3745,3745,3745,0
20240312,111800,42097185,3745,3745,3745,3745,0
20240312,111700,42097185,3745,3745,3745,3745,0
20240312,111600,42097185,3745,3745,3745,3745,0
20240312,111500,42097185,3745,3745,3745,3745,0
20240312,111400,42097185,3745,3745,3745,3745,0
20240312,111300,42097185,3745,3745,3745,3745,0
20240312,111200,42097185,3745,3745,3745,3745,0
20240312,111100,42097185,3745,3745,3745,3745,0
20240312,111000,42097185,3745,3745,3745,3745,0
20240312,110900,42097185,3745,3745,3745,3745,0
20240312,110800,42097185,3745,3745,3745,3745,0
20240312,110700,42097185,3745,3745,3745,3745,0
20240312,110600,42097185,3745,3745,3745,3745,0
20240312,110500,42097185,3745,3745,3745,3745,2
20240312,110400,42089695,3745,3745,3745,3745,0
20240312,110300,42089695,3745,3745,3745,3745,10
20240312,110200,42052245,3745,3745,3745,3745,0
20240312,110100,42052245,3745,3745,3745,3745,0
20240312,110000,42052245,3745,3745,3745,3745,0
20240312,105900,42052245,3745,3745,3745,3745,0
20240312,105800,42052245,3745,3745,3745,3745,0
20240312,105700,42052245,3745,3745,3745,3745,0
20240312,105600,42052245,3745,3745,3745,3745,3
20240312,105500,42041010,3745,3745,3745,3745,0
20240312,105400,42041010,3745,3745,3745,3745,0
20240312,105300,42041010,3745,3745,3745,3745,0
20240312,105200,42041010,3745,3745,3745,3745,0
20240312,105100,42041010,3745,3745,3745,3745,0
20240312,105000,42041010,3745,3745,3745,3745,0
20240312,104900,42041010,3745,3745,3745,3745,0
20240312,104800,42041010,3745,3745,3745,3745,0
20240312,104700,42041010,3745,3745,3745,3745,0
20240312,104600,42041010,3745,3745,3745,3745,0
20240312,104500,42041010,3745,3740,3745,3740,10
20240312,104400,42003565,3745,3745,3745,3745,0
20240312,104300,42003565,3745,3745,3745,3745,0
20240312,104200,42003565,3745,3745,3745,3745,0
20240312,104100,42003565,3745,3745,3745,3745,0
20240312,104000,42003565,3745,3745,3745,3745,0
20240312,103900,42003565,3745,3745,3745,3745,0
20240312,103800,42003565,3745,3740,3745,3735,20
20240312,103700,41928685,3745,3740,3745,3740,10
20240312,103600,41891250,3745,3735,3745,3735,71
20240312,103500,41626000,3735,3735,3735,3735,20
20240312,103400,41551300,3735,3735,3735,3735,10
20240312,103300,41513950,3720,3720,3720,3720,0
20240312,103200,41513950,3720,3720,3720,3720,56
20240312,103100,41305630,3735,3735,3735,3735,0
20240312,103000,41305630,3735,3735,3735,3735,0
20240312,102900,41305630,3735,3735,3735,3735,0
20240312,102800,41305630,3735,3735,3735,3735,0
20240312,102700,41305630,3735,3735,3735,3735,2
20240312,102600,41298160,3715,3715,3715,3715,0
20240312,102500,41298160,3715,3715,3715,3715,1
20240312,102400,41294445,3745,3745,3745,3745,0
20240312,102300,41294445,3745,3720,3745,3720,95
20240312,102200,40940995,3720,3730,3730,3720,5551
20240312,102100,20289745,3730,3730,3730,3730,0
20240312,102000,20289745,3730,3730,3730,3730,0
20240312,101900,20289745,3730,3730,3730,3730,0
20240312,101800,20289745,3730,3730,3730,3730,0
20240312,101700,20289745,3730,3730,3730,3730,0
20240312,101600,20289745,3730,3730,3730,3730,1
20240312,101500,20286015,3750,3750,3750,3750,0
20240312,101400,20286015,3750,3750,3750,3750,0
20240312,101300,20286015,3750,3750,3750,3750,0
20240312,101200,20286015,3750,3750,3750,3750,0
20240312,101100,20286015,3750,3750,3750,3750,0
20240312,101000,20286015,3750,3750,3750,3750,0
20240312,100900,20286015,3750,3750,3750,3750,0
20240312,100800,20286015,3750,3750,3750,3750,0
20240312,100700,20286015,3750,3750,3750,3750,0
20240312,100600,20286015,3750,3750,3750,3750,1
20240312,100500,20282265,3750,3750,3750,3750,2
20240312,100400,20274765,3750,3750,3750,3750,0
20240312,100300,20274765,3750,3750,3750,3750,0
20240312,100200,20274765,3750,3750,3750,3750,500
20240312,100100,18399765,3750,3750,3750,3750,0
20240312,100000,18399765,3750,3750,3750,3750,0
20240312,095900,18399765,3750,3750,3750,3750,0
20240312,095800,18399765,3750,3750,3750,3750,0
20240312,095700,18399765,3750,3750,3750,3750,0
20240312,095600,18399765,3750,3750,3750,3750,210
20240312,095500,17612265,3750,3750,3750,3750,0
20240312,095400,17612265,3750,3750,3750,3750,0
20240312,095300,17612265,3750,3750,3750,3750,0
20240312,095200,17612265,3750,3750,3750,3750,0
20240312,095100,17612265,3750,3750,3750,3750,0
20240312,095000,17612265,3750,3745,3750,3745,2
20240312,094900,17604770,3750,3735,3750,3735,197
20240312,094800,16868120,3740,3735,3740,3735,4
20240312,094700,16853170,3735,3735,3735,3735,30
20240312,094600,16741120,3735,3735,3735,3735,1
20240312,094500,16737385,3730,3730,3730,3730,1
20240312,094400,16733655,3740,3740,3740,3740,0
20240312,094300,16733655,3740,3740,3740,3740,0
20240312,094200,16733655,3740,3725,3740,3715,1001
20240312,094100,13008905,3725,3730,3730,3725,80
20240312,094000,12710815,3740,3740,3740,3740,0
20240312,093900,12710815,3740,3740,3740,3740,0
20240312,093800,12710815,3740,3740,3740,3740,0
20240312,093700,12710815,3740,3740,3740,3740,0
20240312,093600,12710815,3740,3740,3740,3740,0
20240312,093500,12710815,3740,3740,3740,3740,0
20240312,093400,12710815,3740,3740,3740,3740,0
20240312,093300,12710815,3740,3740,3740,3740,2
20240312,093200,12703335,3725,3730,3730,3725,870
20240312,093100,9462390,3740,3740,3740,3740,0
20240312,093000,9462390,3740,3740,3740,3740,2
20240312,092900,9454910,3730,3730,3730,3730,25
20240312,092800,9361660,3730,3730,3730,3730,0
20240312,092700,9361660,3730,3730,3730,3730,0
20240312,092600,9361660,3730,3730,3730,3730,30
20240312,092500,9249760,3740,3740,3740,3740,2
20240312,092400,9242280,3730,3730,3730,3730,0
20240312,092300,9242280,3730,3730,3730,3730,18
20240312,092200,9175140,3725,3725,3725,3725,25
20240312,092100,9082015,3725,3725,3725,3725,486
20240312,092000,7271665,3725,3725,3725,3725,2
20240312,091900,7264215,3740,3740,3740,3735,20
20240312,091800,7189430,3745,3745,3745,3745,0
20240312,091700,7189430,3745,3745,3745,3745,107
20240312,091600,6788715,3745,3745,3745,3745,0
20240312,091500,6788715,3745,3745,3745,3745,0
20240312,091400,6788715,3745,3745,3745,3745,0
20240312,091300,6788715,3745,3745,3745,3745,0
20240312,091200,6788715,3745,3745,3745,3745,0
20240312,091100,6788715,3745,3740,3745,3740,5
20240312,091000,6770005,3720,3745,3745,3720,4
20240312,090900,6755070,3745,3745,3745,3745,90
20240312,090800,6418020,3750,3750,3750,3750,0
20240312,090700,6418020,3750,3725,3750,3725,100
20240312,090600,6044140,3720,3715,3720,3715,138
20240312,090500,5531430,3715,3715,3715,3715,0
20240312,090400,5531430,3715,3715,3715,3715,101
20240312,090300,5156215,3715,3720,3720,3715,150
20240312,090200,4598885,3750,3745,3750,3745,26
20240312,090100,4501505,3750,3710,3750,3710,502
20240312,090000,2639045,3705,3740,3740,3705,707