KissMeData/331920/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,210900,40657395,3995,3995,3995,3995,211
20240312,210800,40657395,3995,3995,3995,3995,0
20240312,210700,40657395,3995,3995,3995,3995,0
20240312,210600,40657395,3995,3995,3995,3995,0
20240312,210500,40657395,3995,3995,3995,3995,0
20240312,210400,40657395,3995,3995,3995,3995,0
20240312,210300,40657395,3995,3995,3995,3995,0
20240312,210200,40657395,3995,3995,3995,3995,0
20240312,210100,40657395,3995,3995,3995,3995,0
20240312,210000,40657395,3995,3995,3995,3995,0
20240312,205900,40657395,3995,3995,3995,3995,0
20240312,205800,40657395,3995,3995,3995,3995,0
20240312,205700,40657395,3995,3995,3995,3995,0
20240312,205600,40657395,3995,3995,3995,3995,0
20240312,205500,40657395,3995,3995,3995,3995,0
20240312,205400,40657395,3995,3995,3995,3995,0
20240312,205300,40657395,3995,3995,3995,3995,0
20240312,205200,40657395,3995,3995,3995,3995,0
20240312,205100,40657395,3995,3995,3995,3995,0
20240312,205000,40657395,3995,3995,3995,3995,0
20240312,204900,40657395,3995,3995,3995,3995,0
20240312,204800,40657395,3995,3995,3995,3995,0
20240312,204700,40657395,3995,3995,3995,3995,0
20240312,204600,40657395,3995,3995,3995,3995,0
20240312,204500,40657395,3995,3995,3995,3995,0
20240312,204400,40657395,3995,3995,3995,3995,0
20240312,204300,40657395,3995,3995,3995,3995,0
20240312,204200,40657395,3995,3995,3995,3995,0
20240312,204100,40657395,3995,3995,3995,3995,0
20240312,204000,40657395,3995,3995,3995,3995,0
20240312,203900,40657395,3995,3995,3995,3995,211
20240312,203800,40657395,3995,3995,3995,3995,0
20240312,203700,40657395,3995,3995,3995,3995,0
20240312,203600,40657395,3995,3995,3995,3995,0
20240312,203500,40657395,3995,3995,3995,3995,0
20240312,203400,40657395,3995,3995,3995,3995,0
20240312,203300,40657395,3995,3995,3995,3995,0
20240312,203200,40657395,3995,3995,3995,3995,0
20240312,203100,40657395,3995,3995,3995,3995,0
20240312,203000,40657395,3995,3995,3995,3995,0
20240312,202900,40657395,3995,3995,3995,3995,0
20240312,202800,40657395,3995,3995,3995,3995,0
20240312,202700,40657395,3995,3995,3995,3995,0
20240312,202600,40657395,3995,3995,3995,3995,0
20240312,202500,40657395,3995,3995,3995,3995,0
20240312,202400,40657395,3995,3995,3995,3995,0
20240312,202300,40657395,3995,3995,3995,3995,0
20240312,202200,40657395,3995,3995,3995,3995,0
20240312,202100,40657395,3995,3995,3995,3995,0
20240312,202000,40657395,3995,3995,3995,3995,0
20240312,201900,40657395,3995,3995,3995,3995,0
20240312,201800,40657395,3995,3995,3995,3995,0
20240312,201700,40657395,3995,3995,3995,3995,0
20240312,201600,40657395,3995,3995,3995,3995,0
20240312,201500,40657395,3995,3995,3995,3995,0
20240312,201400,40657395,3995,3995,3995,3995,0
20240312,201300,40657395,3995,3995,3995,3995,0
20240312,201200,40657395,3995,3995,3995,3995,0
20240312,201100,40657395,3995,3995,3995,3995,0
20240312,201000,40657395,3995,3995,3995,3995,0
20240312,200900,40657395,3995,3995,3995,3995,211
20240312,200800,40657395,3995,3995,3995,3995,0
20240312,200700,40657395,3995,3995,3995,3995,0
20240312,200600,40657395,3995,3995,3995,3995,0
20240312,200500,40657395,3995,3995,3995,3995,0
20240312,200400,40657395,3995,3995,3995,3995,0
20240312,200300,40657395,3995,3995,3995,3995,0
20240312,200200,40657395,3995,3995,3995,3995,0
20240312,200100,40657395,3995,3995,3995,3995,0
20240312,200000,40657395,3995,3995,3995,3995,0
20240312,195900,40657395,3995,3995,3995,3995,0
20240312,195800,40657395,3995,3995,3995,3995,0
20240312,195700,40657395,3995,3995,3995,3995,0
20240312,195600,40657395,3995,3995,3995,3995,0
20240312,195500,40657395,3995,3995,3995,3995,0
20240312,195400,40657395,3995,3995,3995,3995,0
20240312,195300,40657395,3995,3995,3995,3995,0
20240312,195200,40657395,3995,3995,3995,3995,0
20240312,195100,40657395,3995,3995,3995,3995,0
20240312,195000,40657395,3995,3995,3995,3995,0
20240312,194900,40657395,3995,3995,3995,3995,0
20240312,194800,40657395,3995,3995,3995,3995,0
20240312,194700,40657395,3995,3995,3995,3995,0
20240312,194600,40657395,3995,3995,3995,3995,0
20240312,194500,40657395,3995,3995,3995,3995,0
20240312,194400,40657395,3995,3995,3995,3995,0
20240312,194300,40657395,3995,3995,3995,3995,0
20240312,194200,40657395,3995,3995,3995,3995,0
20240312,194100,40657395,3995,3995,3995,3995,0
20240312,194000,40657395,3995,3995,3995,3995,0
20240312,193900,40657395,3995,3995,3995,3995,211
20240312,193800,40657395,3995,3995,3995,3995,0
20240312,193700,40657395,3995,3995,3995,3995,0
20240312,193600,40657395,3995,3995,3995,3995,0
20240312,193500,40657395,3995,3995,3995,3995,0
20240312,193400,40657395,3995,3995,3995,3995,0
20240312,193300,40657395,3995,3995,3995,3995,0
20240312,193200,40657395,3995,3995,3995,3995,0
20240312,193100,40657395,3995,3995,3995,3995,0
20240312,193000,40657395,3995,3995,3995,3995,0
20240312,192900,40657395,3995,3995,3995,3995,0
20240312,192800,40657395,3995,3995,3995,3995,0
20240312,192700,40657395,3995,3995,3995,3995,0
20240312,192600,40657395,3995,3995,3995,3995,0
20240312,192500,40657395,3995,3995,3995,3995,0
20240312,192400,40657395,3995,3995,3995,3995,0
20240312,192300,40657395,3995,3995,3995,3995,0
20240312,192200,40657395,3995,3995,3995,3995,0
20240312,192100,40657395,3995,3995,3995,3995,0
20240312,192000,40657395,3995,3995,3995,3995,0
20240312,191900,40657395,3995,3995,3995,3995,0
20240312,191800,40657395,3995,3995,3995,3995,0
20240312,191700,40657395,3995,3995,3995,3995,0
20240312,191600,40657395,3995,3995,3995,3995,0
20240312,191500,40657395,3995,3995,3995,3995,0
20240312,191400,40657395,3995,3995,3995,3995,0
20240312,191300,40657395,3995,3995,3995,3995,0
20240312,191200,40657395,3995,3995,3995,3995,0
20240312,191100,40657395,3995,3995,3995,3995,0
20240312,191000,40657395,3995,3995,3995,3995,0
20240312,190900,40657395,3995,3995,3995,3995,211
20240312,190800,40657395,3995,3995,3995,3995,0
20240312,190700,40657395,3995,3995,3995,3995,0
20240312,190600,40657395,3995,3995,3995,3995,0
20240312,190500,40657395,3995,3995,3995,3995,0
20240312,190400,40657395,3995,3995,3995,3995,0
20240312,190300,40657395,3995,3995,3995,3995,0
20240312,190200,40657395,3995,3995,3995,3995,0
20240312,190100,40657395,3995,3995,3995,3995,0
20240312,190000,40657395,3995,3995,3995,3995,0
20240312,185900,40657395,3995,3995,3995,3995,0
20240312,185800,40657395,3995,3995,3995,3995,0
20240312,185700,40657395,3995,3995,3995,3995,0
20240312,185600,40657395,3995,3995,3995,3995,0
20240312,185500,40657395,3995,3995,3995,3995,0
20240312,185400,40657395,3995,3995,3995,3995,0
20240312,185300,40657395,3995,3995,3995,3995,0
20240312,185200,40657395,3995,3995,3995,3995,0
20240312,185100,40657395,3995,3995,3995,3995,0
20240312,185000,40657395,3995,3995,3995,3995,0
20240312,184900,40657395,3995,3995,3995,3995,0
20240312,184800,40657395,3995,3995,3995,3995,0
20240312,184700,40657395,3995,3995,3995,3995,0
20240312,184600,40657395,3995,3995,3995,3995,0
20240312,184500,40657395,3995,3995,3995,3995,0
20240312,184400,40657395,3995,3995,3995,3995,0
20240312,184300,40657395,3995,3995,3995,3995,0
20240312,184200,40657395,3995,3995,3995,3995,0
20240312,184100,40657395,3995,3995,3995,3995,0
20240312,184000,40657395,3995,3995,3995,3995,0
20240312,183900,40657395,3995,3995,3995,3995,211
20240312,183800,40657395,3995,3995,3995,3995,0
20240312,183700,40657395,3995,3995,3995,3995,0
20240312,183600,40657395,3995,3995,3995,3995,0
20240312,183500,40657395,3995,3995,3995,3995,0
20240312,183400,40657395,3995,3995,3995,3995,0
20240312,183300,40657395,3995,3995,3995,3995,0
20240312,183200,40657395,3995,3995,3995,3995,0
20240312,183100,40657395,3995,3995,3995,3995,0
20240312,183000,40657395,3995,3995,3995,3995,0
20240312,182900,40657395,3995,3995,3995,3995,0
20240312,182800,40657395,3995,3995,3995,3995,0
20240312,182700,40657395,3995,3995,3995,3995,0
20240312,182600,40657395,3995,3995,3995,3995,0
20240312,182500,40657395,3995,3995,3995,3995,0
20240312,182400,40657395,3995,3995,3995,3995,0
20240312,182300,40657395,3995,3995,3995,3995,0
20240312,182200,40657395,3995,3995,3995,3995,0
20240312,182100,40657395,3995,3995,3995,3995,0
20240312,182000,40657395,3995,3995,3995,3995,0
20240312,181900,40657395,3995,3995,3995,3995,0
20240312,181800,40657395,3995,3995,3995,3995,0
20240312,181700,40657395,3995,3995,3995,3995,0
20240312,181600,40657395,3995,3995,3995,3995,0
20240312,181500,40657395,3995,3995,3995,3995,0
20240312,181400,40657395,3995,3995,3995,3995,0
20240312,181300,40657395,3995,3995,3995,3995,0
20240312,181200,40657395,3995,3995,3995,3995,0
20240312,181100,40657395,3995,3995,3995,3995,0
20240312,181000,40657395,3995,3995,3995,3995,0
20240312,180900,40657395,3995,3995,3995,3995,211
20240312,180800,40657395,3995,3995,3995,3995,0
20240312,180700,40657395,3995,3995,3995,3995,0
20240312,180600,40657395,3995,3995,3995,3995,0
20240312,180500,40657395,3995,3995,3995,3995,0
20240312,180400,40657395,3995,3995,3995,3995,0
20240312,180300,40657395,3995,3995,3995,3995,0
20240312,180200,40657395,3995,3995,3995,3995,0
20240312,180100,40657395,3995,3995,3995,3995,0
20240312,180000,40657395,3995,3995,3995,3995,0
20240312,175900,40657395,3995,3995,3995,3995,0
20240312,175800,40657395,3995,3995,3995,3995,0
20240312,175700,40657395,3995,3995,3995,3995,0
20240312,175600,40657395,3995,3995,3995,3995,0
20240312,175500,40657395,3995,3995,3995,3995,0
20240312,175400,40657395,3995,3995,3995,3995,0
20240312,175300,40657395,3995,3995,3995,3995,0
20240312,175200,40657395,3995,3995,3995,3995,0
20240312,175100,40657395,3995,3995,3995,3995,0
20240312,175000,40657395,3995,3995,3995,3995,0
20240312,174900,40657395,3995,3995,3995,3995,0
20240312,174800,40657395,3995,3995,3995,3995,0
20240312,174700,40657395,3995,3995,3995,3995,0
20240312,174600,40657395,3995,3995,3995,3995,0
20240312,174500,40657395,3995,3995,3995,3995,0
20240312,174400,40657395,3995,3995,3995,3995,0
20240312,174300,40657395,3995,3995,3995,3995,0
20240312,174200,40657395,3995,3995,3995,3995,0
20240312,174100,40657395,3995,3995,3995,3995,0
20240312,174000,40657395,3995,3995,3995,3995,0
20240312,173900,40657395,3995,3995,3995,3995,211
20240312,173800,40657395,3995,3995,3995,3995,0
20240312,173700,40657395,3995,3995,3995,3995,0
20240312,173600,40657395,3995,3995,3995,3995,0
20240312,173500,40657395,3995,3995,3995,3995,0
20240312,173400,40657395,3995,3995,3995,3995,0
20240312,173300,40657395,3995,3995,3995,3995,0
20240312,173200,40657395,3995,3995,3995,3995,0
20240312,173100,40657395,3995,3995,3995,3995,0
20240312,173000,40657395,3995,3995,3995,3995,0
20240312,172900,40657395,3995,3995,3995,3995,0
20240312,172800,40657395,3995,3995,3995,3995,0
20240312,172700,40657395,3995,3995,3995,3995,0
20240312,172600,40657395,3995,3995,3995,3995,0
20240312,172500,40657395,3995,3995,3995,3995,0
20240312,172400,40657395,3995,3995,3995,3995,0
20240312,172300,40657395,3995,3995,3995,3995,0
20240312,172200,40657395,3995,3995,3995,3995,0
20240312,172100,40657395,3995,3995,3995,3995,0
20240312,172000,40657395,3995,3995,3995,3995,0
20240312,171900,40657395,3995,3995,3995,3995,0
20240312,171800,40657395,3995,3995,3995,3995,0
20240312,171700,40657395,3995,3995,3995,3995,0
20240312,171600,40657395,3995,3995,3995,3995,0
20240312,171500,40657395,3995,3995,3995,3995,0
20240312,171400,40657395,3995,3995,3995,3995,0
20240312,171300,40657395,3995,3995,3995,3995,0
20240312,171200,40657395,3995,3995,3995,3995,0
20240312,171100,40657395,3995,3995,3995,3995,0
20240312,171000,40657395,3995,3995,3995,3995,0
20240312,170900,40657395,3995,3995,3995,3995,211
20240312,170800,40657395,3995,3995,3995,3995,0
20240312,170700,40657395,3995,3995,3995,3995,0
20240312,170600,40657395,3995,3995,3995,3995,0
20240312,170500,40657395,3995,3995,3995,3995,0
20240312,170400,40657395,3995,3995,3995,3995,0
20240312,170300,40657395,3995,3995,3995,3995,0
20240312,170200,40657395,3995,3995,3995,3995,0
20240312,170100,40657395,3995,3995,3995,3995,0
20240312,170000,40657395,3995,3995,3995,3995,0
20240312,165900,40657395,3995,3995,3995,3995,0
20240312,165800,40657395,3995,3995,3995,3995,0
20240312,165700,40657395,3995,3995,3995,3995,0
20240312,165600,40657395,3995,3995,3995,3995,0
20240312,165500,40657395,3995,3995,3995,3995,0
20240312,165400,40657395,3995,3995,3995,3995,0
20240312,165300,40657395,3995,3995,3995,3995,0
20240312,165200,40657395,3995,3995,3995,3995,0
20240312,165100,40657395,3995,3995,3995,3995,0
20240312,165000,40657395,3995,3995,3995,3995,0
20240312,164900,40657395,3995,3995,3995,3995,0
20240312,164800,40657395,3995,3995,3995,3995,0
20240312,164700,40657395,3995,3995,3995,3995,0
20240312,164600,40657395,3995,3995,3995,3995,0
20240312,164500,40657395,3995,3995,3995,3995,0
20240312,164400,40657395,3995,3995,3995,3995,0
20240312,164300,40657395,3995,3995,3995,3995,0
20240312,164200,40657395,3995,3995,3995,3995,0
20240312,164100,40657395,3995,3995,3995,3995,0
20240312,164000,40657395,3995,3995,3995,3995,0
20240312,163900,40657395,3995,3995,3995,3995,211
20240312,163800,40657395,3995,3995,3995,3995,0
20240312,163700,40657395,3995,3995,3995,3995,0
20240312,163600,40657395,3995,3995,3995,3995,0
20240312,163500,40657395,3995,3995,3995,3995,0
20240312,163400,40657395,3995,3995,3995,3995,0
20240312,163300,40657395,3995,3995,3995,3995,0
20240312,163200,40657395,3995,3995,3995,3995,0
20240312,163100,40657395,3995,3995,3995,3995,0
20240312,163000,40657395,3995,3995,3995,3995,0
20240312,162900,40657395,3995,3995,3995,3995,0
20240312,162800,40657395,3995,3995,3995,3995,0
20240312,162700,40657395,3995,3995,3995,3995,0
20240312,162600,40657395,3995,3995,3995,3995,0
20240312,162500,40657395,3995,3995,3995,3995,0
20240312,162400,40657395,3995,3995,3995,3995,0
20240312,162300,40657395,3995,3995,3995,3995,0
20240312,162200,40657395,3995,3995,3995,3995,0
20240312,162100,40657395,3995,3995,3995,3995,0
20240312,162000,40657395,3995,3995,3995,3995,0
20240312,161900,40657395,3995,3995,3995,3995,0
20240312,161800,40657395,3995,3995,3995,3995,0
20240312,161700,40657395,3995,3995,3995,3995,0
20240312,161600,40657395,3995,3995,3995,3995,0
20240312,161500,40657395,3995,3995,3995,3995,0
20240312,161400,40657395,3995,3995,3995,3995,0
20240312,161300,40657395,3995,3995,3995,3995,0
20240312,161200,40657395,3995,3995,3995,3995,0
20240312,161100,40657395,3995,3995,3995,3995,0
20240312,161000,40657395,3995,3995,3995,3995,0
20240312,160900,40657395,3995,3995,3995,3995,211
20240312,160800,40657395,3995,3995,3995,3995,0
20240312,160700,40657395,3995,3995,3995,3995,0
20240312,160600,40657395,3995,3995,3995,3995,0
20240312,160500,40657395,3995,3995,3995,3995,0
20240312,160400,40657395,3995,3995,3995,3995,0
20240312,160300,40657395,3995,3995,3995,3995,0
20240312,160200,40657395,3995,3995,3995,3995,0
20240312,160100,40657395,3995,3995,3995,3995,0
20240312,160000,40657395,3995,3995,3995,3995,0
20240312,155900,40657395,3995,3995,3995,3995,0
20240312,155800,40657395,3995,3995,3995,3995,0
20240312,155700,40657395,3995,3995,3995,3995,0
20240312,155600,40657395,3995,3995,3995,3995,0
20240312,155500,40657395,3995,3995,3995,3995,0
20240312,155400,40657395,3995,3995,3995,3995,0
20240312,155300,40657395,3995,3995,3995,3995,0
20240312,155200,40657395,3995,3995,3995,3995,0
20240312,155100,40657395,3995,3995,3995,3995,0
20240312,155000,40657395,3995,3995,3995,3995,0
20240312,154900,40657395,3995,3995,3995,3995,0
20240312,154800,40657395,3995,3995,3995,3995,0
20240312,154700,40657395,3995,3995,3995,3995,0
20240312,154600,40657395,3995,3995,3995,3995,0
20240312,154500,40657395,3995,3995,3995,3995,0
20240312,154400,40657395,3995,3995,3995,3995,0
20240312,154300,40657395,3995,3995,3995,3995,0
20240312,154200,40657395,3995,3995,3995,3995,0
20240312,154100,40657395,3995,3995,3995,3995,0
20240312,154000,40657395,3995,3995,3995,3995,0
20240312,153900,40657395,3995,3995,3995,3995,211
20240312,153800,40657395,3995,3995,3995,3995,0
20240312,153700,40657395,3995,3995,3995,3995,0
20240312,153600,40657395,3995,3995,3995,3995,0
20240312,153500,40657395,3995,3995,3995,3995,0
20240312,153400,40657395,3995,3995,3995,3995,0
20240312,153300,40657395,3995,3995,3995,3995,0
20240312,153200,40657395,3995,3995,3995,3995,0
20240312,153100,40657395,3995,3995,3995,3995,0
20240312,153000,40657395,3995,3995,3995,3995,211
20240312,152900,39814450,3985,3985,3985,3985,0
20240312,152800,39814450,3985,3985,3985,3985,0
20240312,152700,39814450,3985,3985,3985,3985,0
20240312,152600,39814450,3985,3985,3985,3985,0
20240312,152500,39814450,3985,3985,3985,3985,0
20240312,152400,39814450,3985,3985,3985,3985,0
20240312,152300,39814450,3985,3985,3985,3985,0
20240312,152200,39814450,3985,3985,3985,3985,0
20240312,152100,39814450,3985,3985,3985,3985,0
20240312,152000,39814450,3985,3985,3985,3985,0
20240312,151900,39814450,3985,3955,3985,3935,91
20240312,151800,39454975,3980,3960,3980,3960,74
20240312,151700,39161840,3955,3955,3955,3955,0
20240312,151600,39161840,3955,3965,3965,3955,8
20240312,151500,39130170,3965,3965,3965,3965,2
20240312,151400,39122240,3970,3970,3970,3970,492
20240312,151300,37169000,3970,3970,3970,3970,0
20240312,151200,37169000,3970,3970,3970,3970,0
20240312,151100,37169000,3970,3970,3970,3970,1
20240312,151000,37165030,3970,3970,3970,3970,0
20240312,150900,37165030,3970,3970,3970,3970,0
20240312,150800,37165030,3970,3970,3970,3970,1
20240312,150700,37161060,3970,3970,3970,3970,0
20240312,150600,37161060,3970,3970,3970,3970,0
20240312,150500,37161060,3970,3970,3970,3970,1
20240312,150400,37157090,3965,3970,3970,3965,12
20240312,150300,37109455,3970,3970,3970,3970,0
20240312,150200,37109455,3970,3970,3970,3970,14
20240312,150100,37053875,3930,3930,3930,3930,0
20240312,150000,37053875,3930,3930,3930,3930,0
20240312,145900,37053875,3930,3945,3945,3930,235
20240312,145800,36128705,3940,3945,3945,3940,23
20240312,145700,36038025,3945,3945,3945,3945,0
20240312,145600,36038025,3945,3945,3945,3945,0
20240312,145500,36038025,3945,3945,3945,3945,0
20240312,145400,36038025,3945,3945,3945,3945,0
20240312,145300,36038025,3945,3945,3945,3945,0
20240312,145200,36038025,3945,3945,3945,3945,0
20240312,145100,36038025,3945,3945,3945,3945,0
20240312,145000,36038025,3945,3945,3945,3945,0
20240312,144900,36038025,3945,3945,3945,3945,2
20240312,144800,36030135,3945,3945,3945,3945,4
20240312,144700,36014355,3970,3970,3970,3970,8
20240312,144600,35982595,3980,3980,3980,3980,0
20240312,144500,35982595,3980,3980,3980,3980,0
20240312,144400,35982595,3980,3980,3980,3980,0
20240312,144300,35982595,3980,3980,3980,3980,0
20240312,144200,35982595,3980,3980,3980,3980,0
20240312,144100,35982595,3980,3980,3980,3980,1
20240312,144000,35978615,3940,3940,3940,3940,0
20240312,143900,35978615,3940,3940,3940,3940,0
20240312,143800,35978615,3940,3940,3940,3940,3
20240312,143700,35966795,3940,3940,3940,3940,0
20240312,143600,35966795,3940,3940,3940,3940,0
20240312,143500,35966795,3940,3940,3940,3940,0
20240312,143400,35966795,3940,3940,3940,3940,0
20240312,143300,35966795,3940,3940,3940,3940,0
20240312,143200,35966795,3940,3940,3940,3940,0
20240312,143100,35966795,3940,3940,3940,3940,0
20240312,143000,35966795,3940,3940,3940,3940,0
20240312,142900,35966795,3940,3940,3940,3940,0
20240312,142800,35966795,3940,3940,3940,3940,0
20240312,142700,35966795,3940,3940,3940,3940,0
20240312,142600,35966795,3940,3940,3940,3940,324
20240312,142500,34690235,3940,3945,3945,3940,22
20240312,142400,34603490,3950,3950,3950,3950,0
20240312,142300,34603490,3950,3950,3950,3950,0
20240312,142200,34603490,3950,3950,3950,3950,0
20240312,142100,34603490,3950,3950,3950,3950,0
20240312,142000,34603490,3950,3950,3950,3950,0
20240312,141900,34603490,3950,3950,3950,3950,0
20240312,141800,34603490,3950,3950,3950,3950,0
20240312,141700,34603490,3950,3950,3950,3950,0
20240312,141600,34603490,3950,3950,3950,3950,0
20240312,141500,34603490,3950,3980,3980,3940,215
20240312,141400,33750830,3980,3980,3980,3980,2
20240312,141300,33742870,3980,3980,3980,3980,2
20240312,141200,33734910,3980,3980,3980,3980,42
20240312,141100,33567750,3980,3980,3980,3980,0
20240312,141000,33567750,3980,3980,3980,3980,1
20240312,140900,33563770,3980,3980,3980,3980,0
20240312,140800,33563770,3980,3980,3980,3980,0
20240312,140700,33563770,3980,3980,3980,3980,1
20240312,140600,33559790,3980,3980,3980,3980,0
20240312,140500,33559790,3980,3980,3980,3980,0
20240312,140400,33559790,3980,3980,3980,3980,1
20240312,140300,33555810,3990,3990,3990,3990,0
20240312,140200,33555810,3990,3990,3990,3990,0
20240312,140100,33555810,3990,3990,3990,3990,0
20240312,140000,33555810,3990,3990,3990,3990,0
20240312,135900,33555810,3990,3990,3990,3990,0
20240312,135800,33555810,3990,3990,3990,3990,0
20240312,135700,33555810,3990,3990,3990,3990,0
20240312,135600,33555810,3990,3990,3990,3990,0
20240312,135500,33555810,3990,3990,3990,3990,0
20240312,135400,33555810,3990,3990,3990,3990,0
20240312,135300,33555810,3990,3990,3990,3990,0
20240312,135200,33555810,3990,3990,3990,3990,0
20240312,135100,33555810,3990,3990,3990,3990,0
20240312,135000,33555810,3990,3990,3990,3990,0
20240312,134900,33555810,3990,3990,3990,3990,0
20240312,134800,33555810,3990,3990,3990,3990,0
20240312,134700,33555810,3990,3990,3990,3990,0
20240312,134600,33555810,3990,3990,3990,3990,0
20240312,134500,33555810,3990,3990,3990,3990,0
20240312,134400,33555810,3990,3990,3990,3990,0
20240312,134300,33555810,3990,3990,3990,3990,0
20240312,134200,33555810,3990,3990,3990,3990,0
20240312,134100,33555810,3990,3990,3990,3990,0
20240312,134000,33555810,3990,3990,3990,3990,0
20240312,133900,33555810,3990,3990,3990,3990,0
20240312,133800,33555810,3990,3990,3990,3990,0
20240312,133700,33555810,3990,3990,3990,3990,0
20240312,133600,33555810,3990,3990,3990,3990,0
20240312,133500,33555810,3990,3990,3990,3990,0
20240312,133400,33555810,3990,3990,3990,3990,0
20240312,133300,33555810,3990,3990,3990,3990,0
20240312,133200,33555810,3990,3990,3990,3990,0
20240312,133100,33555810,3990,3990,3990,3990,0
20240312,133000,33555810,3990,3990,3990,3990,0
20240312,132900,33555810,3990,3990,3990,3990,0
20240312,132800,33555810,3990,3990,3990,3990,0
20240312,132700,33555810,3990,3990,3990,3990,0
20240312,132600,33555810,3990,3990,3990,3990,0
20240312,132500,33555810,3990,3990,3990,3990,0
20240312,132400,33555810,3990,3990,3990,3990,0
20240312,132300,33555810,3990,3990,3990,3990,0
20240312,132200,33555810,3990,3990,3990,3990,0
20240312,132100,33555810,3990,3990,3990,3990,0
20240312,132000,33555810,3990,3990,3990,3990,0
20240312,131900,33555810,3990,3990,3990,3990,0
20240312,131800,33555810,3990,3990,3990,3990,0
20240312,131700,33555810,3990,3990,3990,3990,0
20240312,131600,33555810,3990,3990,3990,3990,0
20240312,131500,33555810,3990,3990,3990,3990,0
20240312,131400,33555810,3990,3990,3990,3990,12
20240312,131300,33507930,3975,3975,3975,3975,0
20240312,131200,33507930,3975,3975,3975,3975,100
20240312,131100,33110430,4000,4000,4000,4000,0
20240312,131000,33110430,4000,4000,4000,4000,0
20240312,130900,33110430,4000,4000,4000,4000,0
20240312,130800,33110430,4000,4000,4000,4000,0
20240312,130700,33110430,4000,4000,4000,4000,0
20240312,130600,33110430,4000,4000,4000,4000,0
20240312,130500,33110430,4000,4000,4000,4000,0
20240312,130400,33110430,4000,4000,4000,4000,0
20240312,130300,33110430,4000,3995,4000,3995,30
20240312,130200,32990440,4000,4000,4000,4000,0
20240312,130100,32990440,4000,3980,4000,3980,200
20240312,130000,32190500,4000,3980,4000,3980,17
20240312,125900,32122820,3975,3975,3975,3975,0
20240312,125800,32122820,3975,3975,3975,3975,0
20240312,125700,32122820,3975,3975,3975,3975,0
20240312,125600,32122820,3975,3975,3975,3975,0
20240312,125500,32122820,3975,3975,3975,3975,0
20240312,125400,32122820,3975,3975,3975,3975,0
20240312,125300,32122820,3975,3975,3975,3975,0
20240312,125200,32122820,3975,3975,3975,3975,0
20240312,125100,32122820,3975,3975,3975,3975,0
20240312,125000,32122820,3975,3975,3975,3975,0
20240312,124900,32122820,3975,3975,3975,3975,0
20240312,124800,32122820,3975,3975,3975,3975,0
20240312,124700,32122820,3975,3975,3975,3975,0
20240312,124600,32122820,3975,3975,3975,3975,0
20240312,124500,32122820,3975,3975,3975,3975,0
20240312,124400,32122820,3975,3975,3975,3975,0
20240312,124300,32122820,3975,3975,3975,3975,0
20240312,124200,32122820,3975,3975,3975,3975,0
20240312,124100,32122820,3975,3975,3975,3975,0
20240312,124000,32122820,3975,3975,3975,3975,0
20240312,123900,32122820,3975,3975,3975,3975,0
20240312,123800,32122820,3975,3975,3975,3975,0
20240312,123700,32122820,3975,3975,3975,3975,3
20240312,123600,32110895,3975,3975,3975,3975,3
20240312,123500,32098970,3975,3980,3980,3975,103
20240312,123400,31689045,3980,3980,3980,3980,0
20240312,123300,31689045,3980,3980,3980,3980,0
20240312,123200,31689045,3980,3980,3980,3980,0
20240312,123100,31689045,3980,3980,3980,3980,0
20240312,123000,31689045,3980,3980,3980,3980,0
20240312,122900,31689045,3980,3980,3980,3980,0
20240312,122800,31689045,3980,3980,3980,3980,0
20240312,122700,31689045,3980,3980,3980,3980,0
20240312,122600,31689045,3980,3980,3980,3980,0
20240312,122500,31689045,3980,3980,3980,3980,0
20240312,122400,31689045,3980,3980,3980,3980,0
20240312,122300,31689045,3980,3980,3980,3980,10
20240312,122200,31649245,3980,3980,3980,3980,0
20240312,122100,31649245,3980,3980,3980,3980,0
20240312,122000,31649245,3980,3980,3980,3980,0
20240312,121900,31649245,3980,3980,3980,3980,0
20240312,121800,31649245,3980,3980,3980,3980,0
20240312,121700,31649245,3980,3980,3980,3980,0
20240312,121600,31649245,3980,3980,3980,3980,0
20240312,121500,31649245,3980,3980,3980,3980,10
20240312,121400,31609445,3975,3975,3975,3975,0
20240312,121300,31609445,3975,3975,3975,3975,2
20240312,121200,31601495,3975,3975,3975,3975,0
20240312,121100,31601495,3975,3975,3975,3975,0
20240312,121000,31601495,3975,3975,3975,3975,2
20240312,120900,31593545,3975,3975,3975,3975,0
20240312,120800,31593545,3975,3975,3975,3975,0
20240312,120700,31593545,3975,3975,3975,3975,0
20240312,120600,31593545,3975,3975,3975,3975,0
20240312,120500,31593545,3975,3975,3975,3975,0
20240312,120400,31593545,3975,3975,3975,3975,0
20240312,120300,31593545,3975,3975,3975,3975,0
20240312,120200,31593545,3975,3975,3975,3975,0
20240312,120100,31593545,3975,3975,3975,3975,0
20240312,120000,31593545,3975,3975,3975,3975,0
20240312,115900,31593545,3975,3975,3975,3975,0
20240312,115800,31593545,3975,3975,3975,3975,0
20240312,115700,31593545,3975,3975,3975,3975,0
20240312,115600,31593545,3975,3975,3975,3975,0
20240312,115500,31593545,3975,3975,3975,3975,0
20240312,115400,31593545,3975,3975,3975,3975,0
20240312,115300,31593545,3975,3975,3975,3975,0
20240312,115200,31593545,3975,3975,3975,3975,0
20240312,115100,31593545,3975,3975,3975,3975,0
20240312,115000,31593545,3975,3975,3975,3975,0
20240312,114900,31593545,3975,3975,3975,3975,0
20240312,114800,31593545,3975,3975,3975,3975,2
20240312,114700,31585595,3920,3920,3920,3920,0
20240312,114600,31585595,3920,4000,4010,3920,2924
20240312,114500,20036100,3970,3970,3970,3970,0
20240312,114400,20036100,3970,4000,4000,3970,1362
20240312,114300,14624165,4000,4000,4000,4000,0
20240312,114200,14624165,4000,4000,4000,4000,1
20240312,114100,14620165,4000,4000,4000,4000,0
20240312,114000,14620165,4000,4000,4000,4000,0
20240312,113900,14620165,4000,4000,4000,4000,1
20240312,113800,14616165,4000,4000,4000,4000,0
20240312,113700,14616165,4000,4000,4000,4000,0
20240312,113600,14616165,4000,4000,4000,4000,1
20240312,113500,14612165,4000,4000,4000,4000,0
20240312,113400,14612165,4000,4000,4000,4000,0
20240312,113300,14612165,4000,4000,4000,4000,1
20240312,113200,14608165,4000,4000,4000,4000,0
20240312,113100,14608165,4000,4000,4000,4000,0
20240312,113000,14608165,4000,4000,4000,4000,0
20240312,112900,14608165,4000,4000,4000,4000,0
20240312,112800,14608165,4000,4000,4000,4000,0
20240312,112700,14608165,4000,4000,4000,4000,0
20240312,112600,14608165,4000,4000,4000,4000,0
20240312,112500,14608165,4000,4000,4000,4000,0
20240312,112400,14608165,4000,4000,4000,4000,0
20240312,112300,14608165,4000,4000,4000,4000,0
20240312,112200,14608165,4000,4000,4000,4000,0
20240312,112100,14608165,4000,4000,4000,4000,0
20240312,112000,14608165,4000,4000,4000,4000,0
20240312,111900,14608165,4000,4000,4000,4000,0
20240312,111800,14608165,4000,4000,4000,4000,1
20240312,111700,14604165,4000,4000,4000,4000,0
20240312,111600,14604165,4000,4000,4000,4000,0
20240312,111500,14604165,4000,4000,4000,4000,0
20240312,111400,14604165,4000,4000,4000,4000,0
20240312,111300,14604165,4000,4000,4000,4000,0
20240312,111200,14604165,4000,4000,4000,4000,0
20240312,111100,14604165,4000,4000,4000,4000,1
20240312,111000,14600165,4000,4000,4000,4000,1
20240312,110900,14596165,4000,4000,4000,4000,0
20240312,110800,14596165,4000,4000,4000,4000,0
20240312,110700,14596165,4000,4000,4000,4000,0
20240312,110600,14596165,4000,4000,4000,4000,0
20240312,110500,14596165,4000,4000,4000,4000,0
20240312,110400,14596165,4000,4000,4000,4000,0
20240312,110300,14596165,4000,4000,4000,4000,0
20240312,110200,14596165,4000,4000,4000,4000,0
20240312,110100,14596165,4000,4000,4000,4000,0
20240312,110000,14596165,4000,4000,4000,4000,0
20240312,105900,14596165,4000,4000,4000,4000,10
20240312,105800,14556165,4000,4000,4000,4000,0
20240312,105700,14556165,4000,4000,4000,4000,21
20240312,105600,14472165,3990,3990,3990,3990,0
20240312,105500,14472165,3990,3990,3990,3990,0
20240312,105400,14472165,3990,3990,3990,3990,0
20240312,105300,14472165,3990,3990,3990,3990,0
20240312,105200,14472165,3990,3990,3990,3990,0
20240312,105100,14472165,3990,3990,3990,3990,0
20240312,105000,14472165,3990,3990,3990,3990,0
20240312,104900,14472165,3990,3990,3990,3990,0
20240312,104800,14472165,3990,3990,3990,3990,0
20240312,104700,14472165,3990,3990,3990,3990,0
20240312,104600,14472165,3990,3990,3990,3990,0
20240312,104500,14472165,3990,3990,3990,3990,0
20240312,104400,14472165,3990,3990,3990,3990,356
20240312,104300,13051725,3990,3990,3990,3990,5
20240312,104200,13031775,3995,3995,3995,3995,0
20240312,104100,13031775,3995,3995,3995,3995,0
20240312,104000,13031775,3995,3995,3995,3995,47
20240312,103900,12844010,3995,3995,3995,3995,0
20240312,103800,12844010,3995,3995,3995,3995,0
20240312,103700,12844010,3995,3995,3995,3995,0
20240312,103600,12844010,3995,3995,3995,3995,0
20240312,103500,12844010,3995,3995,3995,3995,0
20240312,103400,12844010,3995,3995,3995,3995,0
20240312,103300,12844010,3995,3995,3995,3995,0
20240312,103200,12844010,3995,3995,3995,3995,0
20240312,103100,12844010,3995,3995,3995,3995,0
20240312,103000,12844010,3995,3995,3995,3995,0
20240312,102900,12844010,3995,3995,3995,3995,0
20240312,102800,12844010,3995,3995,3995,3995,0
20240312,102700,12844010,3995,3995,3995,3995,0
20240312,102600,12844010,3995,3995,3995,3995,0
20240312,102500,12844010,3995,3995,3995,3995,0
20240312,102400,12844010,3995,3995,3995,3995,0
20240312,102300,12844010,3995,3995,3995,3995,0
20240312,102200,12844010,3995,3995,3995,3995,0
20240312,102100,12844010,3995,3995,3995,3995,0
20240312,102000,12844010,3995,3990,3995,3990,4
20240312,101900,12828045,3975,3975,3975,3975,0
20240312,101800,12828045,3975,3975,3975,3975,0
20240312,101700,12828045,3975,3975,3975,3975,0
20240312,101600,12828045,3975,3975,3975,3975,1
20240312,101500,12824070,3975,3975,3975,3975,0
20240312,101400,12824070,3975,3975,3975,3975,0
20240312,101300,12824070,3975,3975,3975,3975,0
20240312,101200,12824070,3975,3975,3975,3975,0
20240312,101100,12824070,3975,3975,3975,3975,0
20240312,101000,12824070,3975,3975,3975,3975,0
20240312,100900,12824070,3975,3975,3975,3975,0
20240312,100800,12824070,3975,3975,3975,3975,0
20240312,100700,12824070,3975,3980,3980,3975,1673
20240312,100600,6168890,3985,3985,3985,3985,0
20240312,100500,6168890,3985,3985,3985,3985,0
20240312,100400,6168890,3985,3985,3985,3985,0
20240312,100300,6168890,3985,3985,3985,3985,0
20240312,100200,6168890,3985,3985,3985,3985,0
20240312,100100,6168890,3985,3985,3985,3985,0
20240312,100000,6168890,3985,3985,3985,3985,6
20240312,095900,6144980,3985,3985,3985,3985,0
20240312,095800,6144980,3985,3985,3985,3985,0
20240312,095700,6144980,3985,3985,3985,3985,0
20240312,095600,6144980,3985,3985,3985,3985,8
20240312,095500,6113100,3980,3980,3980,3980,0
20240312,095400,6113100,3980,3980,3980,3980,200
20240312,095300,5317100,3980,3980,3980,3980,0
20240312,095200,5317100,3980,3980,3980,3980,28
20240312,095100,5205660,3985,3995,3995,3985,6
20240312,095000,5181735,4000,4000,4000,4000,0
20240312,094900,5181735,4000,4000,4000,4000,0
20240312,094800,5181735,4000,4000,4000,4000,0
20240312,094700,5181735,4000,4000,4000,4000,0
20240312,094600,5181735,4000,4000,4000,4000,0
20240312,094500,5181735,4000,4000,4000,4000,3
20240312,094400,5169735,4000,4000,4000,4000,5
20240312,094300,5149735,4000,4000,4000,4000,0
20240312,094200,5149735,4000,4000,4000,4000,0
20240312,094100,5149735,4000,4000,4000,4000,0
20240312,094000,5149735,4000,4000,4000,4000,0
20240312,093900,5149735,4000,3995,4000,3995,6
20240312,093800,5125760,3985,3985,3985,3985,0
20240312,093700,5125760,3985,3985,3985,3985,0
20240312,093600,5125760,3985,3985,3985,3985,0
20240312,093500,5125760,3985,3985,3985,3985,0
20240312,093400,5125760,3985,3985,3985,3985,0
20240312,093300,5125760,3985,3985,3985,3985,0
20240312,093200,5125760,3985,3985,3985,3985,0
20240312,093100,5125760,3985,3985,3985,3985,0
20240312,093000,5125760,3985,3985,3985,3985,0
20240312,092900,5125760,3985,3985,3985,3985,1
20240312,092800,5121775,3980,3980,3980,3980,0
20240312,092700,5121775,3980,3980,3980,3980,0
20240312,092600,5121775,3980,3980,3980,3980,0
20240312,092500,5121775,3980,3980,3980,3980,0
20240312,092400,5121775,3980,3980,3980,3980,0
20240312,092300,5121775,3980,3980,3980,3980,0
20240312,092200,5121775,3980,3980,3980,3980,0
20240312,092100,5121775,3980,3980,3980,3980,314
20240312,092000,3872055,3990,3990,3990,3990,0
20240312,091900,3872055,3990,3990,3990,3990,97
20240312,091800,3485025,3990,3995,3995,3990,85
20240312,091700,3145465,3995,3995,3995,3995,0
20240312,091600,3145465,3995,3995,3995,3995,11
20240312,091500,3101520,3995,3995,3995,3995,0
20240312,091400,3101520,3995,3995,3995,3995,7
20240312,091300,3073555,3995,3995,3995,3995,7
20240312,091200,3045590,3995,3995,3995,3995,188
20240312,091100,2294530,3995,3995,3995,3995,0
20240312,091000,2294530,3995,3995,3995,3995,0
20240312,090900,2294530,3995,3995,3995,3995,6
20240312,090800,2270560,3995,3995,3995,3995,0
20240312,090700,2270560,3995,3995,3995,3995,0
20240312,090600,2270560,3995,3995,3995,3995,0
20240312,090500,2270560,3995,3995,3995,3995,4
20240312,090400,2254580,3995,3990,3995,3980,507
20240312,090300,234820,3980,3980,3980,3980,0
20240312,090200,234820,3980,3980,3980,3980,0
20240312,090100,234820,3980,3980,3980,3980,0
20240312,090000,234820,3980,3980,3980,3980,59