KissMeData/123750/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,201500,41530430,2925,2925,2925,2925,330
20240313,201400,41530430,2925,2925,2925,2925,0
20240313,201300,41530430,2925,2925,2925,2925,0
20240313,201200,41530430,2925,2925,2925,2925,0
20240313,201100,41530430,2925,2925,2925,2925,0
20240313,201000,41530430,2925,2925,2925,2925,0
20240313,200900,41530430,2925,2925,2925,2925,0
20240313,200800,41530430,2925,2925,2925,2925,0
20240313,200700,41530430,2925,2925,2925,2925,0
20240313,200600,41530430,2925,2925,2925,2925,0
20240313,200500,41530430,2925,2925,2925,2925,0
20240313,200400,41530430,2925,2925,2925,2925,0
20240313,200300,41530430,2925,2925,2925,2925,0
20240313,200200,41530430,2925,2925,2925,2925,0
20240313,200100,41530430,2925,2925,2925,2925,0
20240313,200000,41530430,2925,2925,2925,2925,0
20240313,195900,41530430,2925,2925,2925,2925,0
20240313,195800,41530430,2925,2925,2925,2925,0
20240313,195700,41530430,2925,2925,2925,2925,0
20240313,195600,41530430,2925,2925,2925,2925,0
20240313,195500,41530430,2925,2925,2925,2925,0
20240313,195400,41530430,2925,2925,2925,2925,0
20240313,195300,41530430,2925,2925,2925,2925,0
20240313,195200,41530430,2925,2925,2925,2925,0
20240313,195100,41530430,2925,2925,2925,2925,0
20240313,195000,41530430,2925,2925,2925,2925,0
20240313,194900,41530430,2925,2925,2925,2925,0
20240313,194800,41530430,2925,2925,2925,2925,0
20240313,194700,41530430,2925,2925,2925,2925,0
20240313,194600,41530430,2925,2925,2925,2925,0
20240313,194500,41530430,2925,2925,2925,2925,330
20240313,194400,41530430,2925,2925,2925,2925,0
20240313,194300,41530430,2925,2925,2925,2925,0
20240313,194200,41530430,2925,2925,2925,2925,0
20240313,194100,41530430,2925,2925,2925,2925,0
20240313,194000,41530430,2925,2925,2925,2925,0
20240313,193900,41530430,2925,2925,2925,2925,0
20240313,193800,41530430,2925,2925,2925,2925,0
20240313,193700,41530430,2925,2925,2925,2925,0
20240313,193600,41530430,2925,2925,2925,2925,0
20240313,193500,41530430,2925,2925,2925,2925,0
20240313,193400,41530430,2925,2925,2925,2925,0
20240313,193300,41530430,2925,2925,2925,2925,0
20240313,193200,41530430,2925,2925,2925,2925,0
20240313,193100,41530430,2925,2925,2925,2925,0
20240313,193000,41530430,2925,2925,2925,2925,0
20240313,192900,41530430,2925,2925,2925,2925,0
20240313,192800,41530430,2925,2925,2925,2925,0
20240313,192700,41530430,2925,2925,2925,2925,0
20240313,192600,41530430,2925,2925,2925,2925,0
20240313,192500,41530430,2925,2925,2925,2925,0
20240313,192400,41530430,2925,2925,2925,2925,0
20240313,192300,41530430,2925,2925,2925,2925,0
20240313,192200,41530430,2925,2925,2925,2925,0
20240313,192100,41530430,2925,2925,2925,2925,0
20240313,192000,41530430,2925,2925,2925,2925,0
20240313,191900,41530430,2925,2925,2925,2925,0
20240313,191800,41530430,2925,2925,2925,2925,0
20240313,191700,41530430,2925,2925,2925,2925,0
20240313,191600,41530430,2925,2925,2925,2925,0
20240313,191500,41530430,2925,2925,2925,2925,330
20240313,191400,41530430,2925,2925,2925,2925,0
20240313,191300,41530430,2925,2925,2925,2925,0
20240313,191200,41530430,2925,2925,2925,2925,0
20240313,191100,41530430,2925,2925,2925,2925,0
20240313,191000,41530430,2925,2925,2925,2925,0
20240313,190900,41530430,2925,2925,2925,2925,0
20240313,190800,41530430,2925,2925,2925,2925,0
20240313,190700,41530430,2925,2925,2925,2925,0
20240313,190600,41530430,2925,2925,2925,2925,0
20240313,190500,41530430,2925,2925,2925,2925,0
20240313,190400,41530430,2925,2925,2925,2925,0
20240313,190300,41530430,2925,2925,2925,2925,0
20240313,190200,41530430,2925,2925,2925,2925,0
20240313,190100,41530430,2925,2925,2925,2925,0
20240313,190000,41530430,2925,2925,2925,2925,0
20240313,185900,41530430,2925,2925,2925,2925,0
20240313,185800,41530430,2925,2925,2925,2925,0
20240313,185700,41530430,2925,2925,2925,2925,0
20240313,185600,41530430,2925,2925,2925,2925,0
20240313,185500,41530430,2925,2925,2925,2925,0
20240313,185400,41530430,2925,2925,2925,2925,0
20240313,185300,41530430,2925,2925,2925,2925,0
20240313,185200,41530430,2925,2925,2925,2925,0
20240313,185100,41530430,2925,2925,2925,2925,0
20240313,185000,41530430,2925,2925,2925,2925,0
20240313,184900,41530430,2925,2925,2925,2925,0
20240313,184800,41530430,2925,2925,2925,2925,0
20240313,184700,41530430,2925,2925,2925,2925,0
20240313,184600,41530430,2925,2925,2925,2925,0
20240313,184500,41530430,2925,2925,2925,2925,330
20240313,184400,41530430,2925,2925,2925,2925,0
20240313,184300,41530430,2925,2925,2925,2925,0
20240313,184200,41530430,2925,2925,2925,2925,0
20240313,184100,41530430,2925,2925,2925,2925,0
20240313,184000,41530430,2925,2925,2925,2925,0
20240313,183900,41530430,2925,2925,2925,2925,0
20240313,183800,41530430,2925,2925,2925,2925,0
20240313,183700,41530430,2925,2925,2925,2925,0
20240313,183600,41530430,2925,2925,2925,2925,0
20240313,183500,41530430,2925,2925,2925,2925,0
20240313,183400,41530430,2925,2925,2925,2925,0
20240313,183300,41530430,2925,2925,2925,2925,0
20240313,183200,41530430,2925,2925,2925,2925,0
20240313,183100,41530430,2925,2925,2925,2925,0
20240313,183000,41530430,2925,2925,2925,2925,0
20240313,182900,41530430,2925,2925,2925,2925,0
20240313,182800,41530430,2925,2925,2925,2925,0
20240313,182700,41530430,2925,2925,2925,2925,0
20240313,182600,41530430,2925,2925,2925,2925,0
20240313,182500,41530430,2925,2925,2925,2925,0
20240313,182400,41530430,2925,2925,2925,2925,0
20240313,182300,41530430,2925,2925,2925,2925,0
20240313,182200,41530430,2925,2925,2925,2925,0
20240313,182100,41530430,2925,2925,2925,2925,0
20240313,182000,41530430,2925,2925,2925,2925,0
20240313,181900,41530430,2925,2925,2925,2925,0
20240313,181800,41530430,2925,2925,2925,2925,0
20240313,181700,41530430,2925,2925,2925,2925,0
20240313,181600,41530430,2925,2925,2925,2925,0
20240313,181500,41530430,2925,2925,2925,2925,330
20240313,181400,41530430,2925,2925,2925,2925,0
20240313,181300,41530430,2925,2925,2925,2925,0
20240313,181200,41530430,2925,2925,2925,2925,0
20240313,181100,41530430,2925,2925,2925,2925,0
20240313,181000,41530430,2925,2925,2925,2925,0
20240313,180900,41530430,2925,2925,2925,2925,0
20240313,180800,41530430,2925,2925,2925,2925,0
20240313,180700,41530430,2925,2925,2925,2925,0
20240313,180600,41530430,2925,2925,2925,2925,0
20240313,180500,41530430,2925,2925,2925,2925,0
20240313,180400,41530430,2925,2925,2925,2925,0
20240313,180300,41530430,2925,2925,2925,2925,0
20240313,180200,41530430,2925,2925,2925,2925,0
20240313,180100,41530430,2925,2925,2925,2925,0
20240313,180000,41530430,2925,2925,2925,2925,0
20240313,175900,41530430,2925,2925,2925,2925,0
20240313,175800,41530430,2925,2925,2925,2925,0
20240313,175700,41530430,2925,2925,2925,2925,0
20240313,175600,41530430,2925,2925,2925,2925,0
20240313,175500,41530430,2925,2925,2925,2925,0
20240313,175400,41530430,2925,2925,2925,2925,0
20240313,175300,41530430,2925,2925,2925,2925,0
20240313,175200,41530430,2925,2925,2925,2925,0
20240313,175100,41530430,2925,2925,2925,2925,0
20240313,175000,41530430,2925,2925,2925,2925,0
20240313,174900,41530430,2925,2925,2925,2925,0
20240313,174800,41530430,2925,2925,2925,2925,0
20240313,174700,41530430,2925,2925,2925,2925,0
20240313,174600,41530430,2925,2925,2925,2925,0
20240313,174500,41530430,2925,2925,2925,2925,330
20240313,174400,41530430,2925,2925,2925,2925,0
20240313,174300,41530430,2925,2925,2925,2925,0
20240313,174200,41530430,2925,2925,2925,2925,0
20240313,174100,41530430,2925,2925,2925,2925,0
20240313,174000,41530430,2925,2925,2925,2925,0
20240313,173900,41530430,2925,2925,2925,2925,0
20240313,173800,41530430,2925,2925,2925,2925,0
20240313,173700,41530430,2925,2925,2925,2925,0
20240313,173600,41530430,2925,2925,2925,2925,0
20240313,173500,41530430,2925,2925,2925,2925,0
20240313,173400,41530430,2925,2925,2925,2925,0
20240313,173300,41530430,2925,2925,2925,2925,0
20240313,173200,41530430,2925,2925,2925,2925,0
20240313,173100,41530430,2925,2925,2925,2925,0
20240313,173000,41530430,2925,2925,2925,2925,0
20240313,172900,41530430,2925,2925,2925,2925,0
20240313,172800,41530430,2925,2925,2925,2925,0
20240313,172700,41530430,2925,2925,2925,2925,0
20240313,172600,41530430,2925,2925,2925,2925,0
20240313,172500,41530430,2925,2925,2925,2925,0
20240313,172400,41530430,2925,2925,2925,2925,0
20240313,172300,41530430,2925,2925,2925,2925,0
20240313,172200,41530430,2925,2925,2925,2925,0
20240313,172100,41530430,2925,2925,2925,2925,0
20240313,172000,41530430,2925,2925,2925,2925,0
20240313,171900,41530430,2925,2925,2925,2925,0
20240313,171800,41530430,2925,2925,2925,2925,0
20240313,171700,41530430,2925,2925,2925,2925,0
20240313,171600,41530430,2925,2925,2925,2925,0
20240313,171500,41530430,2925,2925,2925,2925,330
20240313,171400,41530430,2925,2925,2925,2925,0
20240313,171300,41530430,2925,2925,2925,2925,0
20240313,171200,41530430,2925,2925,2925,2925,0
20240313,171100,41530430,2925,2925,2925,2925,0
20240313,171000,41530430,2925,2925,2925,2925,0
20240313,170900,41530430,2925,2925,2925,2925,0
20240313,170800,41530430,2925,2925,2925,2925,0
20240313,170700,41530430,2925,2925,2925,2925,0
20240313,170600,41530430,2925,2925,2925,2925,0
20240313,170500,41530430,2925,2925,2925,2925,0
20240313,170400,41530430,2925,2925,2925,2925,0
20240313,170300,41530430,2925,2925,2925,2925,0
20240313,170200,41530430,2925,2925,2925,2925,0
20240313,170100,41530430,2925,2925,2925,2925,0
20240313,170000,41530430,2925,2925,2925,2925,0
20240313,165900,41530430,2925,2925,2925,2925,0
20240313,165800,41530430,2925,2925,2925,2925,0
20240313,165700,41530430,2925,2925,2925,2925,0
20240313,165600,41530430,2925,2925,2925,2925,0
20240313,165500,41530430,2925,2925,2925,2925,0
20240313,165400,41530430,2925,2925,2925,2925,0
20240313,165300,41530430,2925,2925,2925,2925,0
20240313,165200,41530430,2925,2925,2925,2925,0
20240313,165100,41530430,2925,2925,2925,2925,0
20240313,165000,41530430,2925,2925,2925,2925,0
20240313,164900,41530430,2925,2925,2925,2925,0
20240313,164800,41530430,2925,2925,2925,2925,0
20240313,164700,41530430,2925,2925,2925,2925,0
20240313,164600,41530430,2925,2925,2925,2925,0
20240313,164500,41530430,2925,2925,2925,2925,330
20240313,164400,41530430,2925,2925,2925,2925,0
20240313,164300,41530430,2925,2925,2925,2925,0
20240313,164200,41530430,2925,2925,2925,2925,0
20240313,164100,41530430,2925,2925,2925,2925,0
20240313,164000,41530430,2925,2925,2925,2925,0
20240313,163900,41530430,2925,2925,2925,2925,0
20240313,163800,41530430,2925,2925,2925,2925,0
20240313,163700,41530430,2925,2925,2925,2925,0
20240313,163600,41530430,2925,2925,2925,2925,0
20240313,163500,41530430,2925,2925,2925,2925,0
20240313,163400,41530430,2925,2925,2925,2925,0
20240313,163300,41530430,2925,2925,2925,2925,0
20240313,163200,41530430,2925,2925,2925,2925,0
20240313,163100,41530430,2925,2925,2925,2925,0
20240313,163000,41530430,2925,2925,2925,2925,0
20240313,162900,41530430,2925,2925,2925,2925,0
20240313,162800,41530430,2925,2925,2925,2925,0
20240313,162700,41530430,2925,2925,2925,2925,0
20240313,162600,41530430,2925,2925,2925,2925,0
20240313,162500,41530430,2925,2925,2925,2925,0
20240313,162400,41530430,2925,2925,2925,2925,0
20240313,162300,41530430,2925,2925,2925,2925,0
20240313,162200,41530430,2925,2925,2925,2925,0
20240313,162100,41530430,2925,2925,2925,2925,0
20240313,162000,41530430,2925,2925,2925,2925,0
20240313,161900,41530430,2925,2925,2925,2925,0
20240313,161800,41530430,2925,2925,2925,2925,0
20240313,161700,41530430,2925,2925,2925,2925,0
20240313,161600,41530430,2925,2925,2925,2925,0
20240313,161500,41530430,2925,2925,2925,2925,330
20240313,161400,41530430,2925,2925,2925,2925,0
20240313,161300,41530430,2925,2925,2925,2925,0
20240313,161200,41530430,2925,2925,2925,2925,0
20240313,161100,41530430,2925,2925,2925,2925,0
20240313,161000,41530430,2925,2925,2925,2925,0
20240313,160900,41530430,2925,2925,2925,2925,0
20240313,160800,41530430,2925,2925,2925,2925,0
20240313,160700,41530430,2925,2925,2925,2925,0
20240313,160600,41530430,2925,2925,2925,2925,0
20240313,160500,41530430,2925,2925,2925,2925,0
20240313,160400,41530430,2925,2925,2925,2925,0
20240313,160300,41530430,2925,2925,2925,2925,0
20240313,160200,41530430,2925,2925,2925,2925,0
20240313,160100,41530430,2925,2925,2925,2925,0
20240313,160000,41530430,2925,2925,2925,2925,0
20240313,155900,41530430,2925,2925,2925,2925,0
20240313,155800,41530430,2925,2925,2925,2925,0
20240313,155700,41530430,2925,2925,2925,2925,0
20240313,155600,41530430,2925,2925,2925,2925,0
20240313,155500,41530430,2925,2925,2925,2925,0
20240313,155400,41530430,2925,2925,2925,2925,0
20240313,155300,41530430,2925,2925,2925,2925,0
20240313,155200,41530430,2925,2925,2925,2925,0
20240313,155100,41530430,2925,2925,2925,2925,0
20240313,155000,41530430,2925,2925,2925,2925,0
20240313,154900,41530430,2925,2925,2925,2925,0
20240313,154800,41530430,2925,2925,2925,2925,0
20240313,154700,41530430,2925,2925,2925,2925,0
20240313,154600,41530430,2925,2925,2925,2925,0
20240313,154500,41530430,2925,2925,2925,2925,330
20240313,154400,41530430,2925,2925,2925,2925,0
20240313,154300,41530430,2925,2925,2925,2925,0
20240313,154200,41530430,2925,2925,2925,2925,0
20240313,154100,41530430,2925,2925,2925,2925,0
20240313,154000,41530430,2925,2925,2925,2925,0
20240313,153900,41530430,2925,2925,2925,2925,0
20240313,153800,41530430,2925,2925,2925,2925,0
20240313,153700,41530430,2925,2925,2925,2925,0
20240313,153600,41530430,2925,2925,2925,2925,0
20240313,153500,41530430,2925,2925,2925,2925,0
20240313,153400,41530430,2925,2925,2925,2925,0
20240313,153300,41530430,2925,2925,2925,2925,0
20240313,153200,41530430,2925,2925,2925,2925,0
20240313,153100,41530430,2925,2925,2925,2925,0
20240313,153000,41530430,2925,2925,2925,2925,330
20240313,152900,40565180,2920,2920,2920,2920,0
20240313,152800,40565180,2920,2920,2920,2920,0
20240313,152700,40565180,2920,2920,2920,2920,0
20240313,152600,40565180,2920,2920,2920,2920,0
20240313,152500,40565180,2920,2920,2920,2920,0
20240313,152400,40565180,2920,2920,2920,2920,0
20240313,152300,40565180,2920,2920,2920,2920,0
20240313,152200,40565180,2920,2920,2920,2920,0
20240313,152100,40565180,2920,2920,2920,2920,0
20240313,152000,40565180,2920,2920,2920,2920,0
20240313,151900,40565180,2920,2920,2920,2920,0
20240313,151800,40565180,2920,2920,2920,2920,0
20240313,151700,40565180,2920,2920,2920,2920,0
20240313,151600,40565180,2920,2920,2920,2920,0
20240313,151500,40565180,2920,2920,2920,2920,0
20240313,151400,40565180,2920,2920,2920,2920,20
20240313,151300,40506780,2925,2925,2925,2925,0
20240313,151200,40506780,2925,2925,2925,2925,0
20240313,151100,40506780,2925,2925,2925,2925,0
20240313,151000,40506780,2925,2925,2925,2925,0
20240313,150900,40506780,2925,2925,2925,2925,10
20240313,150800,40477530,2925,2925,2925,2925,0
20240313,150700,40477530,2925,2925,2925,2925,0
20240313,150600,40477530,2925,2925,2925,2925,0
20240313,150500,40477530,2925,2925,2925,2925,21
20240313,150400,40416105,2925,2925,2925,2925,0
20240313,150300,40416105,2925,2925,2925,2925,0
20240313,150200,40416105,2925,2925,2925,2925,0
20240313,150100,40416105,2925,2925,2925,2925,0
20240313,150000,40416105,2925,2925,2925,2925,0
20240313,145900,40416105,2925,2925,2925,2925,0
20240313,145800,40416105,2925,2925,2925,2925,0
20240313,145700,40416105,2925,2925,2925,2925,0
20240313,145600,40416105,2925,2925,2925,2925,0
20240313,145500,40416105,2925,2925,2925,2925,1
20240313,145400,40413180,2925,2925,2925,2925,0
20240313,145300,40413180,2925,2920,2925,2920,5
20240313,145200,40398560,2925,2925,2925,2925,0
20240313,145100,40398560,2925,2925,2925,2925,0
20240313,145000,40398560,2925,2925,2925,2925,0
20240313,144900,40398560,2925,2925,2925,2925,0
20240313,144800,40398560,2925,2925,2925,2925,0
20240313,144700,40398560,2925,2925,2925,2925,0
20240313,144600,40398560,2925,2925,2925,2925,0
20240313,144500,40398560,2925,2925,2925,2925,0
20240313,144400,40398560,2925,2925,2925,2925,0
20240313,144300,40398560,2925,2925,2925,2925,0
20240313,144200,40398560,2925,2925,2925,2925,0
20240313,144100,40398560,2925,2925,2925,2925,0
20240313,144000,40398560,2925,2925,2925,2925,0
20240313,143900,40398560,2925,2925,2925,2925,0
20240313,143800,40398560,2925,2925,2925,2925,0
20240313,143700,40398560,2925,2925,2925,2925,0
20240313,143600,40398560,2925,2925,2925,2925,0
20240313,143500,40398560,2925,2925,2925,2925,0
20240313,143400,40398560,2925,2925,2925,2925,0
20240313,143300,40398560,2925,2925,2925,2925,0
20240313,143200,40398560,2925,2925,2925,2925,0
20240313,143100,40398560,2925,2925,2925,2925,0
20240313,143000,40398560,2925,2925,2925,2925,0
20240313,142900,40398560,2925,2925,2925,2925,0
20240313,142800,40398560,2925,2925,2925,2925,0
20240313,142700,40398560,2925,2925,2925,2925,0
20240313,142600,40398560,2925,2925,2925,2925,0
20240313,142500,40398560,2925,2925,2925,2925,0
20240313,142400,40398560,2925,2925,2925,2925,0
20240313,142300,40398560,2925,2925,2925,2925,0
20240313,142200,40398560,2925,2925,2925,2925,0
20240313,142100,40398560,2925,2925,2925,2925,0
20240313,142000,40398560,2925,2925,2925,2925,0
20240313,141900,40398560,2925,2925,2925,2925,17
20240313,141800,40348835,2920,2920,2920,2920,2
20240313,141700,40342995,2915,2915,2915,2915,0
20240313,141600,40342995,2915,2915,2915,2915,0
20240313,141500,40342995,2915,2915,2915,2915,0
20240313,141400,40342995,2915,2915,2915,2915,0
20240313,141300,40342995,2915,2915,2915,2915,0
20240313,141200,40342995,2915,2915,2915,2915,0
20240313,141100,40342995,2915,2915,2915,2915,0
20240313,141000,40342995,2915,2915,2915,2915,0
20240313,140900,40342995,2915,2915,2915,2915,0
20240313,140800,40342995,2915,2915,2915,2915,0
20240313,140700,40342995,2915,2915,2915,2915,0
20240313,140600,40342995,2915,2915,2915,2915,2
20240313,140500,40337165,2915,2915,2915,2915,2
20240313,140400,40331335,2915,2915,2915,2915,64
20240313,140300,40144775,2915,2915,2915,2915,0
20240313,140200,40144775,2915,2915,2915,2915,0
20240313,140100,40144775,2915,2915,2915,2915,0
20240313,140000,40144775,2915,2915,2915,2915,1
20240313,135900,40141860,2900,2900,2900,2900,0
20240313,135800,40141860,2900,2910,2910,2900,750
20240313,135700,37964955,2925,2925,2925,2925,0
20240313,135600,37964955,2925,2925,2925,2925,0
20240313,135500,37964955,2925,2925,2925,2925,0
20240313,135400,37964955,2925,2925,2925,2925,2
20240313,135300,37959105,2925,2920,2925,2920,106
20240313,135200,37649090,2925,2925,2925,2925,0
20240313,135100,37649090,2925,2925,2925,2925,0
20240313,135000,37649090,2925,2925,2925,2925,100
20240313,134900,37356590,2925,2925,2925,2925,0
20240313,134800,37356590,2925,2905,2925,2905,198
20240313,134700,36781360,2925,2925,2925,2925,0
20240313,134600,36781360,2925,2925,2925,2925,0
20240313,134500,36781360,2925,2925,2925,2925,0
20240313,134400,36781360,2925,2925,2925,2925,0
20240313,134300,36781360,2925,2925,2925,2925,0
20240313,134200,36781360,2925,2925,2925,2925,2
20240313,134100,36775510,2925,2925,2925,2925,0
20240313,134000,36775510,2925,2925,2925,2925,0
20240313,133900,36775510,2925,2925,2925,2925,0
20240313,133800,36775510,2925,2925,2925,2925,0
20240313,133700,36775510,2925,2925,2925,2925,0
20240313,133600,36775510,2925,2925,2925,2925,2
20240313,133500,36769660,2925,2925,2925,2925,0
20240313,133400,36769660,2925,2925,2925,2925,0
20240313,133300,36769660,2925,2925,2925,2925,0
20240313,133200,36769660,2925,2925,2925,2925,0
20240313,133100,36769660,2925,2925,2925,2925,0
20240313,133000,36769660,2925,2925,2925,2925,2
20240313,132900,36763810,2905,2905,2905,2905,0
20240313,132800,36763810,2905,2905,2905,2905,0
20240313,132700,36763810,2905,2905,2905,2905,0
20240313,132600,36763810,2905,2920,2920,2905,80
20240313,132500,36530365,2925,2925,2925,2925,100
20240313,132400,36237865,2925,2925,2925,2925,2
20240313,132300,36232015,2925,2925,2925,2925,0
20240313,132200,36232015,2925,2925,2925,2925,0
20240313,132100,36232015,2925,2925,2925,2925,0
20240313,132000,36232015,2925,2925,2925,2925,0
20240313,131900,36232015,2925,2925,2925,2925,0
20240313,131800,36232015,2925,2925,2925,2925,2
20240313,131700,36226165,2925,2925,2925,2925,0
20240313,131600,36226165,2925,2925,2925,2925,0
20240313,131500,36226165,2925,2925,2925,2925,0
20240313,131400,36226165,2925,2925,2925,2925,0
20240313,131300,36226165,2925,2925,2925,2925,0
20240313,131200,36226165,2925,2925,2925,2925,2
20240313,131100,36220315,2925,2905,2925,2905,2
20240313,131000,36214485,2925,2925,2925,2925,0
20240313,130900,36214485,2925,2925,2925,2925,0
20240313,130800,36214485,2925,2925,2925,2925,0
20240313,130700,36214485,2925,2925,2925,2925,0
20240313,130600,36214485,2925,2925,2925,2925,2
20240313,130500,36208635,2925,2925,2925,2925,0
20240313,130400,36208635,2925,2925,2925,2925,0
20240313,130300,36208635,2925,2925,2925,2925,0
20240313,130200,36208635,2925,2925,2925,2925,0
20240313,130100,36208635,2925,2925,2925,2925,0
20240313,130000,36208635,2925,2925,2925,2925,1
20240313,125900,36205710,2925,2925,2925,2925,1
20240313,125800,36202785,2925,2925,2925,2925,0
20240313,125700,36202785,2925,2925,2925,2925,0
20240313,125600,36202785,2925,2925,2925,2925,0
20240313,125500,36202785,2925,2925,2925,2925,0
20240313,125400,36202785,2925,2925,2925,2925,1
20240313,125300,36199860,2925,2925,2925,2925,0
20240313,125200,36199860,2925,2925,2925,2925,0
20240313,125100,36199860,2925,2925,2925,2925,0
20240313,125000,36199860,2925,2925,2925,2925,4
20240313,124900,36188160,2925,2925,2925,2925,0
20240313,124800,36188160,2925,2925,2925,2925,1
20240313,124700,36185235,2925,2925,2925,2925,0
20240313,124600,36185235,2925,2925,2925,2925,0
20240313,124500,36185235,2925,2925,2925,2925,0
20240313,124400,36185235,2925,2925,2925,2925,0
20240313,124300,36185235,2925,2925,2925,2925,50
20240313,124200,36038985,2925,2925,2925,2925,1
20240313,124100,36036060,2930,2930,2930,2930,1
20240313,124000,36033130,2905,2905,2905,2905,9
20240313,123900,36006985,2925,2925,2925,2925,0
20240313,123800,36006985,2925,2925,2925,2925,0
20240313,123700,36006985,2925,2925,2925,2925,0
20240313,123600,36006985,2925,2925,2925,2925,1
20240313,123500,36004060,2925,2925,2925,2925,0
20240313,123400,36004060,2925,2925,2925,2925,0
20240313,123300,36004060,2925,2925,2925,2925,8
20240313,123200,35980660,2925,2925,2925,2925,12
20240313,123100,35945560,2925,2925,2925,2925,0
20240313,123000,35945560,2925,2925,2925,2925,1
20240313,122900,35942635,2930,2930,2930,2930,0
20240313,122800,35942635,2930,2930,2930,2930,500
20240313,122700,34477635,2920,2920,2920,2920,1
20240313,122600,34474715,2920,2920,2920,2920,0
20240313,122500,34474715,2920,2920,2920,2920,0
20240313,122400,34474715,2920,2920,2920,2920,1
20240313,122300,34471795,2910,2910,2910,2910,0
20240313,122200,34471795,2910,2910,2910,2910,0
20240313,122100,34471795,2910,2910,2910,2910,0
20240313,122000,34471795,2910,2910,2910,2910,0
20240313,121900,34471795,2910,2910,2910,2910,326
20240313,121800,33523135,2910,2910,2910,2910,1
20240313,121700,33520225,2910,2910,2910,2910,0
20240313,121600,33520225,2910,2910,2910,2910,0
20240313,121500,33520225,2910,2910,2910,2910,0
20240313,121400,33520225,2910,2910,2910,2910,0
20240313,121300,33520225,2910,2910,2910,2910,0
20240313,121200,33520225,2910,2910,2910,2910,1
20240313,121100,33517315,2910,2910,2910,2910,0
20240313,121000,33517315,2910,2910,2910,2910,0
20240313,120900,33517315,2910,2910,2910,2910,0
20240313,120800,33517315,2910,2910,2910,2910,0
20240313,120700,33517315,2910,2910,2910,2910,0
20240313,120600,33517315,2910,2910,2910,2910,1
20240313,120500,33514405,2910,2910,2910,2910,1
20240313,120400,33511495,2905,2905,2905,2905,0
20240313,120300,33511495,2905,2905,2905,2905,0
20240313,120200,33511495,2905,2905,2905,2905,1
20240313,120100,33508590,2910,2910,2910,2910,0
20240313,120000,33508590,2910,2910,2910,2910,1
20240313,115900,33505680,2910,2910,2910,2910,0
20240313,115800,33505680,2910,2910,2910,2910,0
20240313,115700,33505680,2910,2910,2910,2910,0
20240313,115600,33505680,2910,2910,2910,2910,0
20240313,115500,33505680,2910,2910,2910,2910,0
20240313,115400,33505680,2910,2910,2910,2910,1
20240313,115300,33502770,2910,2910,2910,2910,0
20240313,115200,33502770,2910,2910,2910,2910,46
20240313,115100,33368910,2925,2925,2925,2925,0
20240313,115000,33368910,2925,2925,2925,2925,0
20240313,114900,33368910,2925,2925,2925,2925,0
20240313,114800,33368910,2925,2925,2925,2925,1
20240313,114700,33365985,2925,2925,2925,2925,0
20240313,114600,33365985,2925,2925,2925,2925,0
20240313,114500,33365985,2925,2925,2925,2925,0
20240313,114400,33365985,2925,2925,2925,2925,0
20240313,114300,33365985,2925,2925,2925,2925,0
20240313,114200,33365985,2925,2925,2925,2925,1
20240313,114100,33363060,2910,2910,2910,2910,59
20240313,114000,33191370,2910,2910,2910,2910,0
20240313,113900,33191370,2910,2910,2910,2910,0
20240313,113800,33191370,2910,2910,2910,2910,0
20240313,113700,33191370,2910,2910,2910,2910,80
20240313,113600,32958570,2920,2925,2930,2920,161
20240313,113500,32487655,2930,2930,2930,2930,0
20240313,113400,32487655,2930,2930,2930,2930,0
20240313,113300,32487655,2930,2930,2930,2930,0
20240313,113200,32487655,2930,2930,2930,2930,0
20240313,113100,32487655,2930,2920,2930,2920,50
20240313,113000,32341280,2920,2920,2920,2920,2
20240313,112900,32335440,2930,2930,2930,2930,0
20240313,112800,32335440,2930,2930,2930,2930,0
20240313,112700,32335440,2930,2930,2930,2930,0
20240313,112600,32335440,2930,2930,2930,2930,0
20240313,112500,32335440,2930,2930,2930,2930,0
20240313,112400,32335440,2930,2930,2930,2925,3
20240313,112300,32326655,2900,2900,2900,2900,164
20240313,112200,31851055,2900,2895,2900,2895,1295
20240313,112100,28101965,2900,2910,2910,2900,1148
20240313,112000,24772400,2930,2930,2930,2930,0
20240313,111900,24772400,2930,2930,2930,2930,0
20240313,111800,24772400,2930,2930,2930,2930,1
20240313,111700,24769470,2930,2930,2930,2930,0
20240313,111600,24769470,2930,2930,2930,2930,0
20240313,111500,24769470,2930,2930,2930,2930,1
20240313,111400,24766540,2930,2930,2930,2930,34
20240313,111300,24666920,2930,2930,2930,2930,0
20240313,111200,24666920,2930,2930,2930,2930,101
20240313,111100,24370990,2930,2930,2930,2930,9
20240313,111000,24344620,2930,2920,2930,2920,508
20240313,110900,22857945,2920,2920,2920,2920,0
20240313,110800,22857945,2920,2920,2920,2920,0
20240313,110700,22857945,2920,2920,2920,2920,0
20240313,110600,22857945,2920,2920,2920,2920,1
20240313,110500,22855025,2920,2920,2920,2920,0
20240313,110400,22855025,2920,2920,2920,2920,0
20240313,110300,22855025,2920,2920,2920,2920,24
20240313,110200,22784945,2915,2915,2915,2915,0
20240313,110100,22784945,2915,2910,2915,2910,1306
20240313,110000,18978270,2910,2910,2910,2910,1
20240313,105900,18975360,2910,2910,2910,2910,0
20240313,105800,18975360,2910,2910,2910,2910,0
20240313,105700,18975360,2910,2910,2910,2910,0
20240313,105600,18975360,2910,2910,2910,2910,0
20240313,105500,18975360,2910,2910,2910,2910,0
20240313,105400,18975360,2910,2910,2910,2910,0
20240313,105300,18975360,2910,2910,2910,2910,0
20240313,105200,18975360,2910,2910,2910,2910,0
20240313,105100,18975360,2910,2910,2910,2910,0
20240313,105000,18975360,2910,2910,2910,2910,0
20240313,104900,18975360,2910,2910,2910,2910,0
20240313,104800,18975360,2910,2910,2910,2910,0
20240313,104700,18975360,2910,2910,2910,2910,0
20240313,104600,18975360,2910,2910,2910,2910,0
20240313,104500,18975360,2910,2910,2910,2910,0
20240313,104400,18975360,2910,2910,2910,2910,0
20240313,104300,18975360,2910,2910,2910,2910,0
20240313,104200,18975360,2910,2910,2910,2910,0
20240313,104100,18975360,2910,2910,2910,2910,36
20240313,104000,18870600,2915,2915,2915,2915,0
20240313,103900,18870600,2915,2915,2915,2915,0
20240313,103800,18870600,2915,2915,2915,2915,0
20240313,103700,18870600,2915,2915,2915,2915,1
20240313,103600,18867685,2900,2910,2910,2900,758
20240313,103500,16667165,2915,2915,2915,2915,0
20240313,103400,16667165,2915,2915,2915,2915,0
20240313,103300,16667165,2915,2915,2915,2915,0
20240313,103200,16667165,2915,2915,2915,2915,300
20240313,103100,15792665,2915,2915,2915,2915,0
20240313,103000,15792665,2915,2910,2915,2910,401
20240313,102900,14625750,2915,2915,2915,2915,2
20240313,102800,14619920,2915,2915,2915,2915,0
20240313,102700,14619920,2915,2915,2915,2915,0
20240313,102600,14619920,2915,2915,2915,2915,8
20240313,102500,14596600,2915,2915,2915,2915,0
20240313,102400,14596600,2915,2915,2915,2915,0
20240313,102300,14596600,2915,2915,2915,2915,0
20240313,102200,14596600,2915,2915,2915,2915,0
20240313,102100,14596600,2915,2915,2915,2915,8
20240313,102000,14573280,2915,2915,2915,2915,0
20240313,101900,14573280,2915,2915,2915,2915,1
20240313,101800,14570365,2910,2910,2910,2910,30
20240313,101700,14483065,2915,2915,2915,2915,0
20240313,101600,14483065,2915,2915,2915,2915,0
20240313,101500,14483065,2915,2915,2915,2915,0
20240313,101400,14483065,2915,2915,2915,2915,0
20240313,101300,14483065,2915,2915,2915,2915,0
20240313,101200,14483065,2915,2915,2915,2915,1
20240313,101100,14480150,2910,2910,2910,2910,90
20240313,101000,14218250,2915,2915,2915,2915,0
20240313,100900,14218250,2915,2915,2915,2915,0
20240313,100800,14218250,2915,2915,2915,2915,0
20240313,100700,14218250,2915,2915,2915,2915,0
20240313,100600,14218250,2915,2915,2915,2915,0
20240313,100500,14218250,2915,2915,2915,2915,0
20240313,100400,14218250,2915,2915,2915,2915,0
20240313,100300,14218250,2915,2915,2915,2915,0
20240313,100200,14218250,2915,2915,2915,2915,0
20240313,100100,14218250,2915,2915,2915,2915,1
20240313,100000,14215335,2905,2910,2910,2905,210
20240313,095900,13605245,2915,2915,2915,2915,0
20240313,095800,13605245,2915,2915,2915,2915,0
20240313,095700,13605245,2915,2915,2915,2915,4
20240313,095600,13593585,2915,2915,2915,2915,7
20240313,095500,13573180,2915,2915,2915,2915,0
20240313,095400,13573180,2915,2915,2915,2915,0
20240313,095300,13573180,2915,2915,2915,2915,10
20240313,095200,13544030,2910,2910,2910,2910,50
20240313,095100,13398530,2910,2910,2910,2910,0
20240313,095000,13398530,2910,2910,2910,2910,0
20240313,094900,13398530,2910,2910,2910,2910,0
20240313,094800,13398530,2910,2910,2910,2910,8
20240313,094700,13375250,2915,2915,2915,2915,0
20240313,094600,13375250,2915,2915,2915,2915,50
20240313,094500,13229500,2915,2915,2915,2915,0
20240313,094400,13229500,2915,2915,2915,2915,0
20240313,094300,13229500,2915,2915,2915,2915,0
20240313,094200,13229500,2915,2915,2915,2915,1
20240313,094100,13226585,2910,2905,2910,2905,1434
20240313,094000,9060775,2905,2910,2910,2905,79
20240313,093900,8831225,2915,2915,2915,2915,50
20240313,093800,8685475,2915,2915,2915,2915,0
20240313,093700,8685475,2915,2915,2915,2915,0
20240313,093600,8685475,2915,2915,2915,2915,8
20240313,093500,8662155,2910,2910,2910,2910,8
20240313,093400,8638875,2910,2910,2910,2910,18
20240313,093300,8586495,2915,2915,2915,2915,0
20240313,093200,8586495,2915,2910,2915,2905,301
20240313,093100,7710840,2915,2915,2915,2915,0
20240313,093000,7710840,2915,2915,2915,2915,16
20240313,092900,7664200,2935,2935,2935,2935,0
20240313,092800,7664200,2935,2935,2935,2935,0
20240313,092700,7664200,2935,2935,2935,2935,1
20240313,092600,7661265,2930,2930,2930,2930,850
20240313,092500,5170765,2930,2930,2930,2930,0
20240313,092400,5170765,2930,2930,2930,2930,0
20240313,092300,5170765,2930,2930,2930,2930,0
20240313,092200,5170765,2930,2930,2930,2930,0
20240313,092100,5170765,2930,2930,2930,2930,0
20240313,092000,5170765,2930,2930,2930,2930,0
20240313,091900,5170765,2930,2930,2930,2930,0
20240313,091800,5170765,2930,2930,2930,2930,0
20240313,091700,5170765,2930,2930,2930,2930,0
20240313,091600,5170765,2930,2910,2930,2910,2
20240313,091500,5164925,2930,2910,2930,2910,31
20240313,091400,5074695,2930,2930,2930,2930,0
20240313,091300,5074695,2930,2930,2930,2930,10
20240313,091200,5045395,2930,2920,2930,2910,31
20240313,091100,4955025,2920,2920,2920,2920,36
20240313,091000,4849905,2920,2915,2920,2915,100
20240313,090900,4558295,2915,2910,2915,2910,47
20240313,090800,4421520,2915,2915,2915,2915,0
20240313,090700,4421520,2915,2915,2915,2915,0
20240313,090600,4421520,2915,2915,2915,2915,0
20240313,090500,4421520,2915,2915,2915,2915,0
20240313,090400,4421520,2915,2915,2915,2915,10
20240313,090300,4392370,2915,2915,2915,2915,0
20240313,090200,4392370,2915,2915,2915,2915,0
20240313,090100,4392370,2915,2915,2915,2915,0
20240313,090000,4392370,2915,2905,2915,2905,1512