KissMeData/331920/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,210900,19282600,3945,3945,3945,3945,466
20240313,210800,19282600,3945,3945,3945,3945,0
20240313,210700,19282600,3945,3945,3945,3945,0
20240313,210600,19282600,3945,3945,3945,3945,0
20240313,210500,19282600,3945,3945,3945,3945,0
20240313,210400,19282600,3945,3945,3945,3945,0
20240313,210300,19282600,3945,3945,3945,3945,0
20240313,210200,19282600,3945,3945,3945,3945,0
20240313,210100,19282600,3945,3945,3945,3945,0
20240313,210000,19282600,3945,3945,3945,3945,0
20240313,205900,19282600,3945,3945,3945,3945,0
20240313,205800,19282600,3945,3945,3945,3945,0
20240313,205700,19282600,3945,3945,3945,3945,0
20240313,205600,19282600,3945,3945,3945,3945,0
20240313,205500,19282600,3945,3945,3945,3945,0
20240313,205400,19282600,3945,3945,3945,3945,0
20240313,205300,19282600,3945,3945,3945,3945,0
20240313,205200,19282600,3945,3945,3945,3945,0
20240313,205100,19282600,3945,3945,3945,3945,0
20240313,205000,19282600,3945,3945,3945,3945,0
20240313,204900,19282600,3945,3945,3945,3945,0
20240313,204800,19282600,3945,3945,3945,3945,0
20240313,204700,19282600,3945,3945,3945,3945,0
20240313,204600,19282600,3945,3945,3945,3945,0
20240313,204500,19282600,3945,3945,3945,3945,0
20240313,204400,19282600,3945,3945,3945,3945,0
20240313,204300,19282600,3945,3945,3945,3945,0
20240313,204200,19282600,3945,3945,3945,3945,0
20240313,204100,19282600,3945,3945,3945,3945,0
20240313,204000,19282600,3945,3945,3945,3945,0
20240313,203900,19282600,3945,3945,3945,3945,466
20240313,203800,19282600,3945,3945,3945,3945,0
20240313,203700,19282600,3945,3945,3945,3945,0
20240313,203600,19282600,3945,3945,3945,3945,0
20240313,203500,19282600,3945,3945,3945,3945,0
20240313,203400,19282600,3945,3945,3945,3945,0
20240313,203300,19282600,3945,3945,3945,3945,0
20240313,203200,19282600,3945,3945,3945,3945,0
20240313,203100,19282600,3945,3945,3945,3945,0
20240313,203000,19282600,3945,3945,3945,3945,0
20240313,202900,19282600,3945,3945,3945,3945,0
20240313,202800,19282600,3945,3945,3945,3945,0
20240313,202700,19282600,3945,3945,3945,3945,0
20240313,202600,19282600,3945,3945,3945,3945,0
20240313,202500,19282600,3945,3945,3945,3945,0
20240313,202400,19282600,3945,3945,3945,3945,0
20240313,202300,19282600,3945,3945,3945,3945,0
20240313,202200,19282600,3945,3945,3945,3945,0
20240313,202100,19282600,3945,3945,3945,3945,0
20240313,202000,19282600,3945,3945,3945,3945,0
20240313,201900,19282600,3945,3945,3945,3945,0
20240313,201800,19282600,3945,3945,3945,3945,0
20240313,201700,19282600,3945,3945,3945,3945,0
20240313,201600,19282600,3945,3945,3945,3945,0
20240313,201500,19282600,3945,3945,3945,3945,0
20240313,201400,19282600,3945,3945,3945,3945,0
20240313,201300,19282600,3945,3945,3945,3945,0
20240313,201200,19282600,3945,3945,3945,3945,0
20240313,201100,19282600,3945,3945,3945,3945,0
20240313,201000,19282600,3945,3945,3945,3945,0
20240313,200900,19282600,3945,3945,3945,3945,466
20240313,200800,19282600,3945,3945,3945,3945,0
20240313,200700,19282600,3945,3945,3945,3945,0
20240313,200600,19282600,3945,3945,3945,3945,0
20240313,200500,19282600,3945,3945,3945,3945,0
20240313,200400,19282600,3945,3945,3945,3945,0
20240313,200300,19282600,3945,3945,3945,3945,0
20240313,200200,19282600,3945,3945,3945,3945,0
20240313,200100,19282600,3945,3945,3945,3945,0
20240313,200000,19282600,3945,3945,3945,3945,0
20240313,195900,19282600,3945,3945,3945,3945,0
20240313,195800,19282600,3945,3945,3945,3945,0
20240313,195700,19282600,3945,3945,3945,3945,0
20240313,195600,19282600,3945,3945,3945,3945,0
20240313,195500,19282600,3945,3945,3945,3945,0
20240313,195400,19282600,3945,3945,3945,3945,0
20240313,195300,19282600,3945,3945,3945,3945,0
20240313,195200,19282600,3945,3945,3945,3945,0
20240313,195100,19282600,3945,3945,3945,3945,0
20240313,195000,19282600,3945,3945,3945,3945,0
20240313,194900,19282600,3945,3945,3945,3945,0
20240313,194800,19282600,3945,3945,3945,3945,0
20240313,194700,19282600,3945,3945,3945,3945,0
20240313,194600,19282600,3945,3945,3945,3945,0
20240313,194500,19282600,3945,3945,3945,3945,0
20240313,194400,19282600,3945,3945,3945,3945,0
20240313,194300,19282600,3945,3945,3945,3945,0
20240313,194200,19282600,3945,3945,3945,3945,0
20240313,194100,19282600,3945,3945,3945,3945,0
20240313,194000,19282600,3945,3945,3945,3945,0
20240313,193900,19282600,3945,3945,3945,3945,466
20240313,193800,19282600,3945,3945,3945,3945,0
20240313,193700,19282600,3945,3945,3945,3945,0
20240313,193600,19282600,3945,3945,3945,3945,0
20240313,193500,19282600,3945,3945,3945,3945,0
20240313,193400,19282600,3945,3945,3945,3945,0
20240313,193300,19282600,3945,3945,3945,3945,0
20240313,193200,19282600,3945,3945,3945,3945,0
20240313,193100,19282600,3945,3945,3945,3945,0
20240313,193000,19282600,3945,3945,3945,3945,0
20240313,192900,19282600,3945,3945,3945,3945,0
20240313,192800,19282600,3945,3945,3945,3945,0
20240313,192700,19282600,3945,3945,3945,3945,0
20240313,192600,19282600,3945,3945,3945,3945,0
20240313,192500,19282600,3945,3945,3945,3945,0
20240313,192400,19282600,3945,3945,3945,3945,0
20240313,192300,19282600,3945,3945,3945,3945,0
20240313,192200,19282600,3945,3945,3945,3945,0
20240313,192100,19282600,3945,3945,3945,3945,0
20240313,192000,19282600,3945,3945,3945,3945,0
20240313,191900,19282600,3945,3945,3945,3945,0
20240313,191800,19282600,3945,3945,3945,3945,0
20240313,191700,19282600,3945,3945,3945,3945,0
20240313,191600,19282600,3945,3945,3945,3945,0
20240313,191500,19282600,3945,3945,3945,3945,0
20240313,191400,19282600,3945,3945,3945,3945,0
20240313,191300,19282600,3945,3945,3945,3945,0
20240313,191200,19282600,3945,3945,3945,3945,0
20240313,191100,19282600,3945,3945,3945,3945,0
20240313,191000,19282600,3945,3945,3945,3945,0
20240313,190900,19282600,3945,3945,3945,3945,466
20240313,190800,19282600,3945,3945,3945,3945,0
20240313,190700,19282600,3945,3945,3945,3945,0
20240313,190600,19282600,3945,3945,3945,3945,0
20240313,190500,19282600,3945,3945,3945,3945,0
20240313,190400,19282600,3945,3945,3945,3945,0
20240313,190300,19282600,3945,3945,3945,3945,0
20240313,190200,19282600,3945,3945,3945,3945,0
20240313,190100,19282600,3945,3945,3945,3945,0
20240313,190000,19282600,3945,3945,3945,3945,0
20240313,185900,19282600,3945,3945,3945,3945,0
20240313,185800,19282600,3945,3945,3945,3945,0
20240313,185700,19282600,3945,3945,3945,3945,0
20240313,185600,19282600,3945,3945,3945,3945,0
20240313,185500,19282600,3945,3945,3945,3945,0
20240313,185400,19282600,3945,3945,3945,3945,0
20240313,185300,19282600,3945,3945,3945,3945,0
20240313,185200,19282600,3945,3945,3945,3945,0
20240313,185100,19282600,3945,3945,3945,3945,0
20240313,185000,19282600,3945,3945,3945,3945,0
20240313,184900,19282600,3945,3945,3945,3945,0
20240313,184800,19282600,3945,3945,3945,3945,0
20240313,184700,19282600,3945,3945,3945,3945,0
20240313,184600,19282600,3945,3945,3945,3945,0
20240313,184500,19282600,3945,3945,3945,3945,0
20240313,184400,19282600,3945,3945,3945,3945,0
20240313,184300,19282600,3945,3945,3945,3945,0
20240313,184200,19282600,3945,3945,3945,3945,0
20240313,184100,19282600,3945,3945,3945,3945,0
20240313,184000,19282600,3945,3945,3945,3945,0
20240313,183900,19282600,3945,3945,3945,3945,466
20240313,183800,19282600,3945,3945,3945,3945,0
20240313,183700,19282600,3945,3945,3945,3945,0
20240313,183600,19282600,3945,3945,3945,3945,0
20240313,183500,19282600,3945,3945,3945,3945,0
20240313,183400,19282600,3945,3945,3945,3945,0
20240313,183300,19282600,3945,3945,3945,3945,0
20240313,183200,19282600,3945,3945,3945,3945,0
20240313,183100,19282600,3945,3945,3945,3945,0
20240313,183000,19282600,3945,3945,3945,3945,0
20240313,182900,19282600,3945,3945,3945,3945,0
20240313,182800,19282600,3945,3945,3945,3945,0
20240313,182700,19282600,3945,3945,3945,3945,0
20240313,182600,19282600,3945,3945,3945,3945,0
20240313,182500,19282600,3945,3945,3945,3945,0
20240313,182400,19282600,3945,3945,3945,3945,0
20240313,182300,19282600,3945,3945,3945,3945,0
20240313,182200,19282600,3945,3945,3945,3945,0
20240313,182100,19282600,3945,3945,3945,3945,0
20240313,182000,19282600,3945,3945,3945,3945,0
20240313,181900,19282600,3945,3945,3945,3945,0
20240313,181800,19282600,3945,3945,3945,3945,0
20240313,181700,19282600,3945,3945,3945,3945,0
20240313,181600,19282600,3945,3945,3945,3945,0
20240313,181500,19282600,3945,3945,3945,3945,0
20240313,181400,19282600,3945,3945,3945,3945,0
20240313,181300,19282600,3945,3945,3945,3945,0
20240313,181200,19282600,3945,3945,3945,3945,0
20240313,181100,19282600,3945,3945,3945,3945,0
20240313,181000,19282600,3945,3945,3945,3945,0
20240313,180900,19282600,3945,3945,3945,3945,466
20240313,180800,19282600,3945,3945,3945,3945,0
20240313,180700,19282600,3945,3945,3945,3945,0
20240313,180600,19282600,3945,3945,3945,3945,0
20240313,180500,19282600,3945,3945,3945,3945,0
20240313,180400,19282600,3945,3945,3945,3945,0
20240313,180300,19282600,3945,3945,3945,3945,0
20240313,180200,19282600,3945,3945,3945,3945,0
20240313,180100,19282600,3945,3945,3945,3945,0
20240313,180000,19282600,3945,3945,3945,3945,0
20240313,175900,19282600,3945,3945,3945,3945,0
20240313,175800,19282600,3945,3945,3945,3945,0
20240313,175700,19282600,3945,3945,3945,3945,0
20240313,175600,19282600,3945,3945,3945,3945,0
20240313,175500,19282600,3945,3945,3945,3945,0
20240313,175400,19282600,3945,3945,3945,3945,0
20240313,175300,19282600,3945,3945,3945,3945,0
20240313,175200,19282600,3945,3945,3945,3945,0
20240313,175100,19282600,3945,3945,3945,3945,0
20240313,175000,19282600,3945,3945,3945,3945,0
20240313,174900,19282600,3945,3945,3945,3945,0
20240313,174800,19282600,3945,3945,3945,3945,0
20240313,174700,19282600,3945,3945,3945,3945,0
20240313,174600,19282600,3945,3945,3945,3945,0
20240313,174500,19282600,3945,3945,3945,3945,0
20240313,174400,19282600,3945,3945,3945,3945,0
20240313,174300,19282600,3945,3945,3945,3945,0
20240313,174200,19282600,3945,3945,3945,3945,0
20240313,174100,19282600,3945,3945,3945,3945,0
20240313,174000,19282600,3945,3945,3945,3945,0
20240313,173900,19282600,3945,3945,3945,3945,466
20240313,173800,19282600,3945,3945,3945,3945,0
20240313,173700,19282600,3945,3945,3945,3945,0
20240313,173600,19282600,3945,3945,3945,3945,0
20240313,173500,19282600,3945,3945,3945,3945,0
20240313,173400,19282600,3945,3945,3945,3945,0
20240313,173300,19282600,3945,3945,3945,3945,0
20240313,173200,19282600,3945,3945,3945,3945,0
20240313,173100,19282600,3945,3945,3945,3945,0
20240313,173000,19282600,3945,3945,3945,3945,0
20240313,172900,19282600,3945,3945,3945,3945,0
20240313,172800,19282600,3945,3945,3945,3945,0
20240313,172700,19282600,3945,3945,3945,3945,0
20240313,172600,19282600,3945,3945,3945,3945,0
20240313,172500,19282600,3945,3945,3945,3945,0
20240313,172400,19282600,3945,3945,3945,3945,0
20240313,172300,19282600,3945,3945,3945,3945,0
20240313,172200,19282600,3945,3945,3945,3945,0
20240313,172100,19282600,3945,3945,3945,3945,0
20240313,172000,19282600,3945,3945,3945,3945,0
20240313,171900,19282600,3945,3945,3945,3945,0
20240313,171800,19282600,3945,3945,3945,3945,0
20240313,171700,19282600,3945,3945,3945,3945,0
20240313,171600,19282600,3945,3945,3945,3945,0
20240313,171500,19282600,3945,3945,3945,3945,0
20240313,171400,19282600,3945,3945,3945,3945,0
20240313,171300,19282600,3945,3945,3945,3945,0
20240313,171200,19282600,3945,3945,3945,3945,0
20240313,171100,19282600,3945,3945,3945,3945,0
20240313,171000,19282600,3945,3945,3945,3945,0
20240313,170900,19282600,3945,3945,3945,3945,466
20240313,170800,19282600,3945,3945,3945,3945,0
20240313,170700,19282600,3945,3945,3945,3945,0
20240313,170600,19282600,3945,3945,3945,3945,0
20240313,170500,19282600,3945,3945,3945,3945,0
20240313,170400,19282600,3945,3945,3945,3945,0
20240313,170300,19282600,3945,3945,3945,3945,0
20240313,170200,19282600,3945,3945,3945,3945,0
20240313,170100,19282600,3945,3945,3945,3945,0
20240313,170000,19282600,3945,3945,3945,3945,0
20240313,165900,19282600,3945,3945,3945,3945,0
20240313,165800,19282600,3945,3945,3945,3945,0
20240313,165700,19282600,3945,3945,3945,3945,0
20240313,165600,19282600,3945,3945,3945,3945,0
20240313,165500,19282600,3945,3945,3945,3945,0
20240313,165400,19282600,3945,3945,3945,3945,0
20240313,165300,19282600,3945,3945,3945,3945,0
20240313,165200,19282600,3945,3945,3945,3945,0
20240313,165100,19282600,3945,3945,3945,3945,0
20240313,165000,19282600,3945,3945,3945,3945,0
20240313,164900,19282600,3945,3945,3945,3945,0
20240313,164800,19282600,3945,3945,3945,3945,0
20240313,164700,19282600,3945,3945,3945,3945,0
20240313,164600,19282600,3945,3945,3945,3945,0
20240313,164500,19282600,3945,3945,3945,3945,0
20240313,164400,19282600,3945,3945,3945,3945,0
20240313,164300,19282600,3945,3945,3945,3945,0
20240313,164200,19282600,3945,3945,3945,3945,0
20240313,164100,19282600,3945,3945,3945,3945,0
20240313,164000,19282600,3945,3945,3945,3945,0
20240313,163900,19282600,3945,3945,3945,3945,466
20240313,163800,19282600,3945,3945,3945,3945,0
20240313,163700,19282600,3945,3945,3945,3945,0
20240313,163600,19282600,3945,3945,3945,3945,0
20240313,163500,19282600,3945,3945,3945,3945,0
20240313,163400,19282600,3945,3945,3945,3945,0
20240313,163300,19282600,3945,3945,3945,3945,0
20240313,163200,19282600,3945,3945,3945,3945,0
20240313,163100,19282600,3945,3945,3945,3945,0
20240313,163000,19282600,3945,3945,3945,3945,0
20240313,162900,19282600,3945,3945,3945,3945,0
20240313,162800,19282600,3945,3945,3945,3945,0
20240313,162700,19282600,3945,3945,3945,3945,0
20240313,162600,19282600,3945,3945,3945,3945,0
20240313,162500,19282600,3945,3945,3945,3945,0
20240313,162400,19282600,3945,3945,3945,3945,0
20240313,162300,19282600,3945,3945,3945,3945,0
20240313,162200,19282600,3945,3945,3945,3945,0
20240313,162100,19282600,3945,3945,3945,3945,0
20240313,162000,19282600,3945,3945,3945,3945,0
20240313,161900,19282600,3945,3945,3945,3945,0
20240313,161800,19282600,3945,3945,3945,3945,0
20240313,161700,19282600,3945,3945,3945,3945,0
20240313,161600,19282600,3945,3945,3945,3945,0
20240313,161500,19282600,3945,3945,3945,3945,0
20240313,161400,19282600,3945,3945,3945,3945,0
20240313,161300,19282600,3945,3945,3945,3945,0
20240313,161200,19282600,3945,3945,3945,3945,0
20240313,161100,19282600,3945,3945,3945,3945,0
20240313,161000,19282600,3945,3945,3945,3945,0
20240313,160900,19282600,3945,3945,3945,3945,466
20240313,160800,19282600,3945,3945,3945,3945,0
20240313,160700,19282600,3945,3945,3945,3945,0
20240313,160600,19282600,3945,3945,3945,3945,0
20240313,160500,19282600,3945,3945,3945,3945,0
20240313,160400,19282600,3945,3945,3945,3945,0
20240313,160300,19282600,3945,3945,3945,3945,0
20240313,160200,19282600,3945,3945,3945,3945,0
20240313,160100,19282600,3945,3945,3945,3945,0
20240313,160000,19282600,3945,3945,3945,3945,0
20240313,155900,19282600,3945,3945,3945,3945,0
20240313,155800,19282600,3945,3945,3945,3945,0
20240313,155700,19282600,3945,3945,3945,3945,0
20240313,155600,19282600,3945,3945,3945,3945,0
20240313,155500,19282600,3945,3945,3945,3945,0
20240313,155400,19282600,3945,3945,3945,3945,0
20240313,155300,19282600,3945,3945,3945,3945,0
20240313,155200,19282600,3945,3945,3945,3945,0
20240313,155100,19282600,3945,3945,3945,3945,0
20240313,155000,19282600,3945,3945,3945,3945,0
20240313,154900,19282600,3945,3945,3945,3945,0
20240313,154800,19282600,3945,3945,3945,3945,0
20240313,154700,19282600,3945,3945,3945,3945,0
20240313,154600,19282600,3945,3945,3945,3945,0
20240313,154500,19282600,3945,3945,3945,3945,0
20240313,154400,19282600,3945,3945,3945,3945,0
20240313,154300,19282600,3945,3945,3945,3945,0
20240313,154200,19282600,3945,3945,3945,3945,0
20240313,154100,19282600,3945,3945,3945,3945,0
20240313,154000,19282600,3945,3945,3945,3945,0
20240313,153900,19282600,3945,3945,3945,3945,466
20240313,153800,19282600,3945,3945,3945,3945,0
20240313,153700,19282600,3945,3945,3945,3945,0
20240313,153600,19282600,3945,3945,3945,3945,0
20240313,153500,19282600,3945,3945,3945,3945,0
20240313,153400,19282600,3945,3945,3945,3945,0
20240313,153300,19282600,3945,3945,3945,3945,0
20240313,153200,19282600,3945,3945,3945,3945,0
20240313,153100,19282600,3945,3945,3945,3945,0
20240313,153000,19282600,3945,3945,3945,3945,466
20240313,152900,17444230,3945,3945,3945,3945,0
20240313,152800,17444230,3945,3945,3945,3945,0
20240313,152700,17444230,3945,3945,3945,3945,0
20240313,152600,17444230,3945,3945,3945,3945,0
20240313,152500,17444230,3945,3945,3945,3945,0
20240313,152400,17444230,3945,3945,3945,3945,0
20240313,152300,17444230,3945,3945,3945,3945,0
20240313,152200,17444230,3945,3945,3945,3945,0
20240313,152100,17444230,3945,3945,3945,3945,0
20240313,152000,17444230,3945,3945,3945,3945,0
20240313,151900,17444230,3945,3945,3945,3940,110
20240313,151800,17010505,3945,3945,3945,3940,304
20240313,151700,15811250,3945,3945,3945,3945,0
20240313,151600,15811250,3945,3945,3945,3945,0
20240313,151500,15811250,3945,3945,3945,3945,0
20240313,151400,15811250,3945,3945,3945,3945,1
20240313,151300,15807305,3945,3945,3945,3945,0
20240313,151200,15807305,3945,3945,3945,3945,0
20240313,151100,15807305,3945,3945,3945,3945,0
20240313,151000,15807305,3945,3945,3945,3945,0
20240313,150900,15807305,3945,3945,3945,3945,0
20240313,150800,15807305,3945,3945,3945,3945,10
20240313,150700,15767855,3945,3950,3950,3945,500
20240313,150600,13793690,3950,3950,3950,3950,0
20240313,150500,13793690,3950,3950,3950,3950,0
20240313,150400,13793690,3950,3950,3950,3950,0
20240313,150300,13793690,3950,3950,3950,3950,0
20240313,150200,13793690,3950,3950,3950,3950,0
20240313,150100,13793690,3950,3950,3950,3950,0
20240313,150000,13793690,3950,3955,3955,3950,47
20240313,145900,13608000,3955,3955,3955,3955,7
20240313,145800,13580315,3955,3955,3955,3955,0
20240313,145700,13580315,3955,3955,3955,3955,0
20240313,145600,13580315,3955,3955,3955,3955,0
20240313,145500,13580315,3955,3955,3955,3955,0
20240313,145400,13580315,3955,3955,3955,3955,0
20240313,145300,13580315,3955,3955,3955,3955,0
20240313,145200,13580315,3955,3955,3955,3955,0
20240313,145100,13580315,3955,3955,3955,3955,0
20240313,145000,13580315,3955,3955,3955,3955,0
20240313,144900,13580315,3955,3955,3955,3955,0
20240313,144800,13580315,3955,3955,3955,3955,3
20240313,144700,13568450,3955,3955,3955,3955,0
20240313,144600,13568450,3955,3955,3955,3955,0
20240313,144500,13568450,3955,3955,3955,3955,0
20240313,144400,13568450,3955,3955,3955,3955,0
20240313,144300,13568450,3955,3955,3955,3955,0
20240313,144200,13568450,3955,3955,3955,3955,0
20240313,144100,13568450,3955,3955,3955,3955,0
20240313,144000,13568450,3955,3955,3955,3955,0
20240313,143900,13568450,3955,3955,3955,3955,0
20240313,143800,13568450,3955,3955,3955,3955,2
20240313,143700,13560540,3955,3955,3955,3955,0
20240313,143600,13560540,3955,3955,3955,3955,0
20240313,143500,13560540,3955,3955,3955,3955,0
20240313,143400,13560540,3955,3955,3955,3955,0
20240313,143300,13560540,3955,3955,3955,3955,0
20240313,143200,13560540,3955,3955,3955,3955,0
20240313,143100,13560540,3955,3955,3955,3955,0
20240313,143000,13560540,3955,3955,3955,3955,0
20240313,142900,13560540,3955,3955,3955,3955,0
20240313,142800,13560540,3955,3955,3955,3955,0
20240313,142700,13560540,3955,3955,3955,3955,0
20240313,142600,13560540,3955,3955,3955,3955,0
20240313,142500,13560540,3955,3955,3955,3955,0
20240313,142400,13560540,3955,3955,3955,3955,0
20240313,142300,13560540,3955,3955,3955,3955,0
20240313,142200,13560540,3955,3955,3955,3955,0
20240313,142100,13560540,3955,3955,3955,3955,0
20240313,142000,13560540,3955,3955,3955,3955,0
20240313,141900,13560540,3955,3955,3955,3955,0
20240313,141800,13560540,3955,3955,3955,3955,0
20240313,141700,13560540,3955,3955,3955,3955,0
20240313,141600,13560540,3955,3955,3955,3955,0
20240313,141500,13560540,3955,3955,3955,3955,0
20240313,141400,13560540,3955,3955,3955,3955,0
20240313,141300,13560540,3955,3950,3955,3950,6
20240313,141200,13536815,3950,3950,3950,3950,7
20240313,141100,13509165,3955,3955,3955,3955,104
20240313,141000,13097845,3945,3945,3945,3945,0
20240313,140900,13097845,3945,3945,3945,3945,0
20240313,140800,13097845,3945,3945,3945,3945,0
20240313,140700,13097845,3945,3945,3945,3945,0
20240313,140600,13097845,3945,3945,3945,3945,0
20240313,140500,13097845,3945,3945,3945,3945,0
20240313,140400,13097845,3945,3945,3945,3945,0
20240313,140300,13097845,3945,3945,3945,3945,0
20240313,140200,13097845,3945,3945,3945,3945,0
20240313,140100,13097845,3945,3945,3945,3945,0
20240313,140000,13097845,3945,3945,3945,3945,0
20240313,135900,13097845,3945,3945,3945,3945,0
20240313,135800,13097845,3945,3945,3945,3945,0
20240313,135700,13097845,3945,3945,3945,3945,0
20240313,135600,13097845,3945,3945,3945,3945,0
20240313,135500,13097845,3945,3945,3945,3945,0
20240313,135400,13097845,3945,3945,3945,3945,0
20240313,135300,13097845,3945,3945,3945,3945,0
20240313,135200,13097845,3945,3945,3945,3945,0
20240313,135100,13097845,3945,3945,3945,3945,0
20240313,135000,13097845,3945,3945,3945,3945,0
20240313,134900,13097845,3945,3945,3945,3945,0
20240313,134800,13097845,3945,3945,3945,3945,0
20240313,134700,13097845,3945,3945,3945,3945,0
20240313,134600,13097845,3945,3945,3945,3945,0
20240313,134500,13097845,3945,3945,3945,3945,50
20240313,134400,12900595,3950,3950,3950,3950,0
20240313,134300,12900595,3950,3950,3950,3950,3
20240313,134200,12888745,3950,3950,3950,3950,218
20240313,134100,12027645,3950,3950,3950,3950,0
20240313,134000,12027645,3950,3950,3950,3950,0
20240313,133900,12027645,3950,3950,3950,3950,0
20240313,133800,12027645,3950,3950,3950,3950,0
20240313,133700,12027645,3950,3950,3950,3950,0
20240313,133600,12027645,3950,3950,3950,3950,0
20240313,133500,12027645,3950,3950,3950,3950,0
20240313,133400,12027645,3950,3950,3950,3950,19
20240313,133300,11952595,3950,3950,3950,3950,0
20240313,133200,11952595,3950,3950,3950,3950,0
20240313,133100,11952595,3950,3950,3950,3950,0
20240313,133000,11952595,3950,3950,3950,3950,0
20240313,132900,11952595,3950,3950,3950,3950,0
20240313,132800,11952595,3950,3950,3950,3950,0
20240313,132700,11952595,3950,3950,3950,3950,0
20240313,132600,11952595,3950,3950,3950,3950,0
20240313,132500,11952595,3950,3950,3950,3950,0
20240313,132400,11952595,3950,3950,3950,3950,0
20240313,132300,11952595,3950,3950,3950,3950,0
20240313,132200,11952595,3950,3950,3950,3950,22
20240313,132100,11865695,3955,3955,3955,3955,0
20240313,132000,11865695,3955,3955,3955,3955,0
20240313,131900,11865695,3955,3955,3955,3955,0
20240313,131800,11865695,3955,3955,3955,3955,0
20240313,131700,11865695,3955,3955,3955,3955,0
20240313,131600,11865695,3955,3955,3955,3955,0
20240313,131500,11865695,3955,3955,3955,3955,0
20240313,131400,11865695,3955,3955,3955,3955,0
20240313,131300,11865695,3955,3955,3955,3955,0
20240313,131200,11865695,3955,3955,3955,3955,0
20240313,131100,11865695,3955,3950,3955,3950,7
20240313,131000,11838030,3950,3950,3950,3950,0
20240313,130900,11838030,3950,3950,3950,3950,0
20240313,130800,11838030,3950,3950,3950,3950,0
20240313,130700,11838030,3950,3950,3950,3950,0
20240313,130600,11838030,3950,3950,3950,3950,4
20240313,130500,11822230,3950,3950,3950,3950,0
20240313,130400,11822230,3950,3950,3950,3950,0
20240313,130300,11822230,3950,3950,3950,3950,0
20240313,130200,11822230,3950,3950,3950,3950,0
20240313,130100,11822230,3950,3950,3950,3950,0
20240313,130000,11822230,3950,3950,3950,3950,0
20240313,125900,11822230,3950,3950,3950,3950,0
20240313,125800,11822230,3950,3950,3950,3950,0
20240313,125700,11822230,3950,3950,3950,3950,0
20240313,125600,11822230,3950,3950,3950,3950,0
20240313,125500,11822230,3950,3950,3950,3950,0
20240313,125400,11822230,3950,3950,3950,3950,0
20240313,125300,11822230,3950,3950,3950,3950,0
20240313,125200,11822230,3950,3950,3950,3950,0
20240313,125100,11822230,3950,3950,3950,3950,0
20240313,125000,11822230,3950,3950,3950,3950,0
20240313,124900,11822230,3950,3950,3950,3950,0
20240313,124800,11822230,3950,3950,3950,3950,0
20240313,124700,11822230,3950,3950,3950,3950,0
20240313,124600,11822230,3950,3950,3950,3950,0
20240313,124500,11822230,3950,3950,3950,3950,0
20240313,124400,11822230,3950,3950,3950,3950,0
20240313,124300,11822230,3950,3950,3950,3950,0
20240313,124200,11822230,3950,3950,3950,3950,0
20240313,124100,11822230,3950,3950,3950,3950,0
20240313,124000,11822230,3950,3950,3950,3950,0
20240313,123900,11822230,3950,3950,3950,3950,0
20240313,123800,11822230,3950,3950,3950,3950,0
20240313,123700,11822230,3950,3950,3950,3950,0
20240313,123600,11822230,3950,3950,3950,3950,0
20240313,123500,11822230,3950,3950,3950,3950,0
20240313,123400,11822230,3950,3950,3950,3950,0
20240313,123300,11822230,3950,3950,3950,3950,9
20240313,123200,11786680,3955,3955,3955,3955,0
20240313,123100,11786680,3955,3950,3955,3950,2
20240313,123000,11778775,3950,3950,3950,3950,0
20240313,122900,11778775,3950,3950,3950,3950,0
20240313,122800,11778775,3950,3950,3950,3950,0
20240313,122700,11778775,3950,3950,3955,3950,142
20240313,122600,11217870,3950,3950,3950,3950,0
20240313,122500,11217870,3950,3950,3950,3950,0
20240313,122400,11217870,3950,3950,3950,3950,3
20240313,122300,11206020,3950,3950,3950,3950,0
20240313,122200,11206020,3950,3950,3950,3950,493
20240313,122100,9258670,3950,3950,3950,3950,0
20240313,122000,9258670,3950,3950,3950,3950,500
20240313,121900,7283670,3955,3955,3955,3955,0
20240313,121800,7283670,3955,3955,3955,3955,0
20240313,121700,7283670,3955,3955,3955,3955,0
20240313,121600,7283670,3955,3955,3955,3955,0
20240313,121500,7283670,3955,3955,3955,3955,0
20240313,121400,7283670,3955,3955,3955,3955,0
20240313,121300,7283670,3955,3955,3955,3955,0
20240313,121200,7283670,3955,3955,3955,3955,10
20240313,121100,7244120,3950,3950,3950,3950,0
20240313,121000,7244120,3950,3950,3950,3950,0
20240313,120900,7244120,3950,3950,3950,3950,0
20240313,120800,7244120,3950,3950,3950,3950,0
20240313,120700,7244120,3950,3950,3950,3950,0
20240313,120600,7244120,3950,3950,3950,3950,0
20240313,120500,7244120,3950,3950,3950,3950,0
20240313,120400,7244120,3950,3950,3950,3950,0
20240313,120300,7244120,3950,3950,3950,3950,0
20240313,120200,7244120,3950,3950,3950,3950,0
20240313,120100,7244120,3950,3950,3950,3950,0
20240313,120000,7244120,3950,3950,3950,3950,0
20240313,115900,7244120,3950,3950,3950,3950,0
20240313,115800,7244120,3950,3950,3950,3950,0
20240313,115700,7244120,3950,3950,3950,3950,1
20240313,115600,7240170,3955,3955,3955,3955,0
20240313,115500,7240170,3955,3955,3955,3955,18
20240313,115400,7168980,3960,3960,3960,3960,0
20240313,115300,7168980,3960,3960,3960,3960,0
20240313,115200,7168980,3960,3960,3960,3960,0
20240313,115100,7168980,3960,3960,3960,3960,0
20240313,115000,7168980,3960,3960,3960,3960,0
20240313,114900,7168980,3960,3960,3960,3960,0
20240313,114800,7168980,3960,3960,3960,3960,0
20240313,114700,7168980,3960,3960,3960,3960,0
20240313,114600,7168980,3960,3960,3960,3960,0
20240313,114500,7168980,3960,3960,3960,3960,0
20240313,114400,7168980,3960,3960,3960,3960,0
20240313,114300,7168980,3960,3960,3960,3960,0
20240313,114200,7168980,3960,3960,3960,3960,0
20240313,114100,7168980,3960,3960,3960,3960,0
20240313,114000,7168980,3960,3960,3960,3960,0
20240313,113900,7168980,3960,3960,3960,3960,0
20240313,113800,7168980,3960,3960,3960,3960,0
20240313,113700,7168980,3960,3960,3960,3960,0
20240313,113600,7168980,3960,3960,3960,3960,0
20240313,113500,7168980,3960,3960,3960,3960,0
20240313,113400,7168980,3960,3960,3960,3960,0
20240313,113300,7168980,3960,3960,3960,3960,0
20240313,113200,7168980,3960,3960,3960,3960,0
20240313,113100,7168980,3960,3960,3960,3960,0
20240313,113000,7168980,3960,3960,3960,3960,0
20240313,112900,7168980,3960,3960,3960,3960,0
20240313,112800,7168980,3960,3960,3960,3960,0
20240313,112700,7168980,3960,3960,3960,3960,0
20240313,112600,7168980,3960,3960,3960,3960,1
20240313,112500,7165020,3960,3960,3960,3960,0
20240313,112400,7165020,3960,3960,3960,3960,10
20240313,112300,7125420,3960,3960,3960,3960,0
20240313,112200,7125420,3960,3960,3960,3960,0
20240313,112100,7125420,3960,3960,3960,3960,0
20240313,112000,7125420,3960,3960,3960,3960,0
20240313,111900,7125420,3960,3960,3960,3960,0
20240313,111800,7125420,3960,3960,3960,3960,0
20240313,111700,7125420,3960,3960,3960,3960,0
20240313,111600,7125420,3960,3960,3960,3960,0
20240313,111500,7125420,3960,3960,3960,3960,0
20240313,111400,7125420,3960,3960,3960,3960,0
20240313,111300,7125420,3960,3960,3960,3960,0
20240313,111200,7125420,3960,3960,3960,3960,0
20240313,111100,7125420,3960,3960,3960,3960,0
20240313,111000,7125420,3960,3955,3960,3955,260
20240313,110900,6096995,3955,3955,3955,3955,35
20240313,110800,5958570,3955,3955,3955,3955,0
20240313,110700,5958570,3955,3955,3955,3955,0
20240313,110600,5958570,3955,3955,3955,3955,0
20240313,110500,5958570,3955,3955,3955,3955,2
20240313,110400,5950660,3955,3955,3955,3955,0
20240313,110300,5950660,3955,3955,3955,3955,0
20240313,110200,5950660,3955,3955,3955,3955,0
20240313,110100,5950660,3955,3955,3955,3955,0
20240313,110000,5950660,3955,3955,3955,3955,0
20240313,105900,5950660,3955,3955,3955,3955,0
20240313,105800,5950660,3955,3955,3955,3955,0
20240313,105700,5950660,3955,3955,3955,3955,0
20240313,105600,5950660,3955,3955,3955,3955,0
20240313,105500,5950660,3955,3955,3955,3955,0
20240313,105400,5950660,3955,3955,3955,3955,0
20240313,105300,5950660,3955,3955,3955,3955,0
20240313,105200,5950660,3955,3955,3955,3955,0
20240313,105100,5950660,3955,3955,3955,3955,0
20240313,105000,5950660,3955,3955,3955,3955,0
20240313,104900,5950660,3955,3955,3955,3955,0
20240313,104800,5950660,3955,3955,3955,3955,0
20240313,104700,5950660,3955,3955,3955,3955,0
20240313,104600,5950660,3955,3955,3955,3955,0
20240313,104500,5950660,3955,3955,3955,3955,0
20240313,104400,5950660,3955,3955,3955,3955,0
20240313,104300,5950660,3955,3955,3955,3955,0
20240313,104200,5950660,3955,3955,3955,3955,0
20240313,104100,5950660,3955,3955,3955,3955,0
20240313,104000,5950660,3955,3955,3955,3955,2
20240313,103900,5942750,3960,3960,3960,3960,1
20240313,103800,5938790,3960,3960,3960,3960,0
20240313,103700,5938790,3960,3960,3960,3960,0
20240313,103600,5938790,3960,3960,3960,3960,0
20240313,103500,5938790,3960,3960,3960,3960,0
20240313,103400,5938790,3960,3960,3960,3960,2
20240313,103300,5930870,3965,3965,3965,3965,0
20240313,103200,5930870,3965,3965,3965,3965,5
20240313,103100,5911045,3965,3965,3965,3965,0
20240313,103000,5911045,3965,3965,3965,3965,0
20240313,102900,5911045,3965,3965,3965,3965,0
20240313,102800,5911045,3965,3965,3965,3965,0
20240313,102700,5911045,3965,3965,3965,3965,0
20240313,102600,5911045,3965,3965,3965,3965,0
20240313,102500,5911045,3965,3965,3965,3965,0
20240313,102400,5911045,3965,3965,3965,3965,0
20240313,102300,5911045,3965,3965,3965,3965,0
20240313,102200,5911045,3965,3965,3965,3965,0
20240313,102100,5911045,3965,3965,3965,3965,0
20240313,102000,5911045,3965,3965,3965,3965,1
20240313,101900,5907080,3950,3950,3950,3950,170
20240313,101800,5235580,3960,3960,3960,3960,0
20240313,101700,5235580,3960,3960,3960,3960,0
20240313,101600,5235580,3960,3960,3960,3960,0
20240313,101500,5235580,3960,3960,3960,3960,0
20240313,101400,5235580,3960,3960,3960,3960,0
20240313,101300,5235580,3960,3960,3960,3960,1
20240313,101200,5231620,3960,3960,3960,3960,0
20240313,101100,5231620,3960,3960,3960,3960,0
20240313,101000,5231620,3960,3960,3960,3960,32
20240313,100900,5104900,3960,3960,3960,3960,0
20240313,100800,5104900,3960,3960,3960,3960,0
20240313,100700,5104900,3960,3960,3960,3960,0
20240313,100600,5104900,3960,3960,3960,3960,0
20240313,100500,5104900,3960,3960,3960,3960,0
20240313,100400,5104900,3960,3960,3960,3960,0
20240313,100300,5104900,3960,3960,3960,3960,0
20240313,100200,5104900,3960,3960,3960,3960,0
20240313,100100,5104900,3960,3960,3960,3960,0
20240313,100000,5104900,3960,3960,3960,3960,0
20240313,095900,5104900,3960,3960,3960,3960,0
20240313,095800,5104900,3960,3960,3960,3960,0
20240313,095700,5104900,3960,3960,3960,3960,7
20240313,095600,5077180,3945,3945,3945,3945,0
20240313,095500,5077180,3945,3965,3965,3945,203
20240313,095400,4276285,3945,3945,3945,3945,13
20240313,095300,4225000,3965,3965,3965,3965,0
20240313,095200,4225000,3965,3965,3965,3965,15
20240313,095100,4165525,3965,3965,3965,3965,0
20240313,095000,4165525,3965,3965,3965,3965,0
20240313,094900,4165525,3965,3965,3965,3965,0
20240313,094800,4165525,3965,3965,3965,3965,5
20240313,094700,4145700,3965,3965,3965,3965,0
20240313,094600,4145700,3965,3965,3965,3965,0
20240313,094500,4145700,3965,3965,3965,3965,0
20240313,094400,4145700,3965,3965,3965,3965,15
20240313,094300,4086225,3940,3940,3940,3940,0
20240313,094200,4086225,3940,3940,3940,3940,0
20240313,094100,4086225,3940,3940,3940,3940,0
20240313,094000,4086225,3940,3940,3940,3940,35
20240313,093900,3948325,3940,3940,3940,3940,0
20240313,093800,3948325,3940,3940,3940,3940,65
20240313,093700,3692225,3940,3940,3940,3940,0
20240313,093600,3692225,3940,3945,3945,3940,141
20240313,093500,3136030,3945,3955,3955,3945,80
20240313,093400,2819915,3970,3970,3970,3970,0
20240313,093300,2819915,3970,3970,3970,3970,0
20240313,093200,2819915,3970,3970,3970,3970,0
20240313,093100,2819915,3970,3970,3970,3970,0
20240313,093000,2819915,3970,3970,3970,3970,0
20240313,092900,2819915,3970,3970,3970,3970,0
20240313,092800,2819915,3970,3970,3970,3970,0
20240313,092700,2819915,3970,3970,3970,3970,0
20240313,092600,2819915,3970,3970,3970,3970,0
20240313,092500,2819915,3970,3970,3970,3970,0
20240313,092400,2819915,3970,3970,3970,3970,0
20240313,092300,2819915,3970,3960,3970,3960,3
20240313,092200,2808020,3945,3945,3945,3945,0
20240313,092100,2808020,3945,3945,3945,3945,0
20240313,092000,2808020,3945,3945,3945,3945,0
20240313,091900,2808020,3945,3945,3945,3945,0
20240313,091800,2808020,3945,3945,3945,3945,19
20240313,091700,2733065,3945,3945,3945,3945,1
20240313,091600,2729120,3945,3955,3955,3945,41
20240313,091500,2566980,3955,3955,3955,3955,18
20240313,091400,2495790,3955,3965,3965,3955,12
20240313,091300,2448315,3970,3980,3980,3970,503
20240313,091200,446390,3985,4000,4000,3985,4
20240313,091100,430420,3930,3930,3930,3930,0
20240313,091000,430420,3930,3930,3930,3930,0
20240313,090900,430420,3930,3930,3930,3930,0
20240313,090800,430420,3930,3930,3930,3930,0
20240313,090700,430420,3930,3945,3945,3930,99
20240313,090600,40550,4055,4055,4055,4055,0
20240313,090500,40550,4055,4055,4055,4055,0
20240313,090400,40550,4055,4055,4055,4055,0
20240313,090300,40550,4055,4055,4055,4055,0
20240313,090200,40550,4055,4055,4055,4055,0
20240313,090100,40550,4055,4055,4055,4055,0
20240313,090000,40550,4055,4055,4055,4055,10