KissMeData/123700/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,201500,238026715,3640,3640,3640,3640,2863
20240311,201400,238026715,3640,3640,3640,3640,0
20240311,201300,238026715,3640,3640,3640,3640,0
20240311,201200,238026715,3640,3640,3640,3640,0
20240311,201100,238026715,3640,3640,3640,3640,0
20240311,201000,238026715,3640,3640,3640,3640,0
20240311,200900,238026715,3640,3640,3640,3640,0
20240311,200800,238026715,3640,3640,3640,3640,0
20240311,200700,238026715,3640,3640,3640,3640,0
20240311,200600,238026715,3640,3640,3640,3640,0
20240311,200500,238026715,3640,3640,3640,3640,0
20240311,200400,238026715,3640,3640,3640,3640,0
20240311,200300,238026715,3640,3640,3640,3640,0
20240311,200200,238026715,3640,3640,3640,3640,0
20240311,200100,238026715,3640,3640,3640,3640,0
20240311,200000,238026715,3640,3640,3640,3640,0
20240311,195900,238026715,3640,3640,3640,3640,0
20240311,195800,238026715,3640,3640,3640,3640,0
20240311,195700,238026715,3640,3640,3640,3640,0
20240311,195600,238026715,3640,3640,3640,3640,0
20240311,195500,238026715,3640,3640,3640,3640,0
20240311,195400,238026715,3640,3640,3640,3640,0
20240311,195300,238026715,3640,3640,3640,3640,0
20240311,195200,238026715,3640,3640,3640,3640,0
20240311,195100,238026715,3640,3640,3640,3640,0
20240311,195000,238026715,3640,3640,3640,3640,0
20240311,194900,238026715,3640,3640,3640,3640,0
20240311,194800,238026715,3640,3640,3640,3640,0
20240311,194700,238026715,3640,3640,3640,3640,0
20240311,194600,238026715,3640,3640,3640,3640,0
20240311,194500,238026715,3640,3640,3640,3640,2863
20240311,194400,238026715,3640,3640,3640,3640,0
20240311,194300,238026715,3640,3640,3640,3640,0
20240311,194200,238026715,3640,3640,3640,3640,0
20240311,194100,238026715,3640,3640,3640,3640,0
20240311,194000,238026715,3640,3640,3640,3640,0
20240311,193900,238026715,3640,3640,3640,3640,0
20240311,193800,238026715,3640,3640,3640,3640,0
20240311,193700,238026715,3640,3640,3640,3640,0
20240311,193600,238026715,3640,3640,3640,3640,0
20240311,193500,238026715,3640,3640,3640,3640,0
20240311,193400,238026715,3640,3640,3640,3640,0
20240311,193300,238026715,3640,3640,3640,3640,0
20240311,193200,238026715,3640,3640,3640,3640,0
20240311,193100,238026715,3640,3640,3640,3640,0
20240311,193000,238026715,3640,3640,3640,3640,0
20240311,192900,238026715,3640,3640,3640,3640,0
20240311,192800,238026715,3640,3640,3640,3640,0
20240311,192700,238026715,3640,3640,3640,3640,0
20240311,192600,238026715,3640,3640,3640,3640,0
20240311,192500,238026715,3640,3640,3640,3640,0
20240311,192400,238026715,3640,3640,3640,3640,0
20240311,192300,238026715,3640,3640,3640,3640,0
20240311,192200,238026715,3640,3640,3640,3640,0
20240311,192100,238026715,3640,3640,3640,3640,0
20240311,192000,238026715,3640,3640,3640,3640,0
20240311,191900,238026715,3640,3640,3640,3640,0
20240311,191800,238026715,3640,3640,3640,3640,0
20240311,191700,238026715,3640,3640,3640,3640,0
20240311,191600,238026715,3640,3640,3640,3640,0
20240311,191500,238026715,3640,3640,3640,3640,2863
20240311,191400,238026715,3640,3640,3640,3640,0
20240311,191300,238026715,3640,3640,3640,3640,0
20240311,191200,238026715,3640,3640,3640,3640,0
20240311,191100,238026715,3640,3640,3640,3640,0
20240311,191000,238026715,3640,3640,3640,3640,0
20240311,190900,238026715,3640,3640,3640,3640,0
20240311,190800,238026715,3640,3640,3640,3640,0
20240311,190700,238026715,3640,3640,3640,3640,0
20240311,190600,238026715,3640,3640,3640,3640,0
20240311,190500,238026715,3640,3640,3640,3640,0
20240311,190400,238026715,3640,3640,3640,3640,0
20240311,190300,238026715,3640,3640,3640,3640,0
20240311,190200,238026715,3640,3640,3640,3640,0
20240311,190100,238026715,3640,3640,3640,3640,0
20240311,190000,238026715,3640,3640,3640,3640,0
20240311,185900,238026715,3640,3640,3640,3640,0
20240311,185800,238026715,3640,3640,3640,3640,0
20240311,185700,238026715,3640,3640,3640,3640,0
20240311,185600,238026715,3640,3640,3640,3640,0
20240311,185500,238026715,3640,3640,3640,3640,0
20240311,185400,238026715,3640,3640,3640,3640,0
20240311,185300,238026715,3640,3640,3640,3640,0
20240311,185200,238026715,3640,3640,3640,3640,0
20240311,185100,238026715,3640,3640,3640,3640,0
20240311,185000,238026715,3640,3640,3640,3640,0
20240311,184900,238026715,3640,3640,3640,3640,0
20240311,184800,238026715,3640,3640,3640,3640,0
20240311,184700,238026715,3640,3640,3640,3640,0
20240311,184600,238026715,3640,3640,3640,3640,0
20240311,184500,238026715,3640,3640,3640,3640,2863
20240311,184400,238026715,3640,3640,3640,3640,0
20240311,184300,238026715,3640,3640,3640,3640,0
20240311,184200,238026715,3640,3640,3640,3640,0
20240311,184100,238026715,3640,3640,3640,3640,0
20240311,184000,238026715,3640,3640,3640,3640,0
20240311,183900,238026715,3640,3640,3640,3640,0
20240311,183800,238026715,3640,3640,3640,3640,0
20240311,183700,238026715,3640,3640,3640,3640,0
20240311,183600,238026715,3640,3640,3640,3640,0
20240311,183500,238026715,3640,3640,3640,3640,0
20240311,183400,238026715,3640,3640,3640,3640,0
20240311,183300,238026715,3640,3640,3640,3640,0
20240311,183200,238026715,3640,3640,3640,3640,0
20240311,183100,238026715,3640,3640,3640,3640,0
20240311,183000,238026715,3640,3640,3640,3640,0
20240311,182900,238026715,3640,3640,3640,3640,0
20240311,182800,238026715,3640,3640,3640,3640,0
20240311,182700,238026715,3640,3640,3640,3640,0
20240311,182600,238026715,3640,3640,3640,3640,0
20240311,182500,238026715,3640,3640,3640,3640,0
20240311,182400,238026715,3640,3640,3640,3640,0
20240311,182300,238026715,3640,3640,3640,3640,0
20240311,182200,238026715,3640,3640,3640,3640,0
20240311,182100,238026715,3640,3640,3640,3640,0
20240311,182000,238026715,3640,3640,3640,3640,0
20240311,181900,238026715,3640,3640,3640,3640,0
20240311,181800,238026715,3640,3640,3640,3640,0
20240311,181700,238026715,3640,3640,3640,3640,0
20240311,181600,238026715,3640,3640,3640,3640,0
20240311,181500,238026715,3640,3640,3640,3640,2863
20240311,181400,238026715,3640,3640,3640,3640,0
20240311,181300,238026715,3640,3640,3640,3640,0
20240311,181200,238026715,3640,3640,3640,3640,0
20240311,181100,238026715,3640,3640,3640,3640,0
20240311,181000,238026715,3640,3640,3640,3640,0
20240311,180900,238026715,3640,3640,3640,3640,0
20240311,180800,238026715,3640,3640,3640,3640,0
20240311,180700,238026715,3640,3640,3640,3640,0
20240311,180600,238026715,3640,3640,3640,3640,0
20240311,180500,238026715,3640,3640,3640,3640,0
20240311,180400,238026715,3640,3640,3640,3640,0
20240311,180300,238026715,3640,3640,3640,3640,0
20240311,180200,238026715,3640,3640,3640,3640,0
20240311,180100,238026715,3640,3640,3640,3640,0
20240311,180000,238026715,3640,3640,3640,3640,0
20240311,175900,238026715,3640,3640,3640,3640,0
20240311,175800,238026715,3640,3640,3640,3640,0
20240311,175700,238026715,3640,3640,3640,3640,0
20240311,175600,238026715,3640,3640,3640,3640,0
20240311,175500,238026715,3640,3640,3640,3640,0
20240311,175400,238026715,3640,3640,3640,3640,0
20240311,175300,238026715,3640,3640,3640,3640,0
20240311,175200,238026715,3640,3640,3640,3640,0
20240311,175100,238026715,3640,3640,3640,3640,0
20240311,175000,238026715,3640,3640,3640,3640,0
20240311,174900,238026715,3640,3640,3640,3640,0
20240311,174800,238026715,3640,3640,3640,3640,0
20240311,174700,238026715,3640,3640,3640,3640,0
20240311,174600,238026715,3640,3640,3640,3640,0
20240311,174500,238026715,3640,3640,3640,3640,2863
20240311,174400,238026715,3640,3640,3640,3640,0
20240311,174300,238026715,3640,3640,3640,3640,0
20240311,174200,238026715,3640,3640,3640,3640,0
20240311,174100,238026715,3640,3640,3640,3640,0
20240311,174000,238026715,3640,3640,3640,3640,0
20240311,173900,238026715,3640,3640,3640,3640,0
20240311,173800,238026715,3640,3640,3640,3640,0
20240311,173700,238026715,3640,3640,3640,3640,0
20240311,173600,238026715,3640,3640,3640,3640,0
20240311,173500,238026715,3640,3640,3640,3640,0
20240311,173400,238026715,3640,3640,3640,3640,0
20240311,173300,238026715,3640,3640,3640,3640,0
20240311,173200,238026715,3640,3640,3640,3640,0
20240311,173100,238026715,3640,3640,3640,3640,0
20240311,173000,238026715,3640,3640,3640,3640,0
20240311,172900,238026715,3640,3640,3640,3640,0
20240311,172800,238026715,3640,3640,3640,3640,0
20240311,172700,238026715,3640,3640,3640,3640,0
20240311,172600,238026715,3640,3640,3640,3640,0
20240311,172500,238026715,3640,3640,3640,3640,0
20240311,172400,238026715,3640,3640,3640,3640,0
20240311,172300,238026715,3640,3640,3640,3640,0
20240311,172200,238026715,3640,3640,3640,3640,0
20240311,172100,238026715,3640,3640,3640,3640,0
20240311,172000,238026715,3640,3640,3640,3640,0
20240311,171900,238026715,3640,3640,3640,3640,0
20240311,171800,238026715,3640,3640,3640,3640,0
20240311,171700,238026715,3640,3640,3640,3640,0
20240311,171600,238026715,3640,3640,3640,3640,0
20240311,171500,238026715,3640,3640,3640,3640,2863
20240311,171400,238026715,3640,3640,3640,3640,0
20240311,171300,238026715,3640,3640,3640,3640,0
20240311,171200,238026715,3640,3640,3640,3640,0
20240311,171100,238026715,3640,3640,3640,3640,0
20240311,171000,238026715,3640,3640,3640,3640,0
20240311,170900,238026715,3640,3640,3640,3640,0
20240311,170800,238026715,3640,3640,3640,3640,0
20240311,170700,238026715,3640,3640,3640,3640,0
20240311,170600,238026715,3640,3640,3640,3640,0
20240311,170500,238026715,3640,3640,3640,3640,0
20240311,170400,238026715,3640,3640,3640,3640,0
20240311,170300,238026715,3640,3640,3640,3640,0
20240311,170200,238026715,3640,3640,3640,3640,0
20240311,170100,238026715,3640,3640,3640,3640,0
20240311,170000,238026715,3640,3640,3640,3640,0
20240311,165900,238026715,3640,3640,3640,3640,0
20240311,165800,238026715,3640,3640,3640,3640,0
20240311,165700,238026715,3640,3640,3640,3640,0
20240311,165600,238026715,3640,3640,3640,3640,0
20240311,165500,238026715,3640,3640,3640,3640,0
20240311,165400,238026715,3640,3640,3640,3640,0
20240311,165300,238026715,3640,3640,3640,3640,0
20240311,165200,238026715,3640,3640,3640,3640,0
20240311,165100,238026715,3640,3640,3640,3640,0
20240311,165000,238026715,3640,3640,3640,3640,0
20240311,164900,238026715,3640,3640,3640,3640,0
20240311,164800,238026715,3640,3640,3640,3640,0
20240311,164700,238026715,3640,3640,3640,3640,0
20240311,164600,238026715,3640,3640,3640,3640,0
20240311,164500,238026715,3640,3640,3640,3640,2863
20240311,164400,238026715,3640,3640,3640,3640,0
20240311,164300,238026715,3640,3640,3640,3640,0
20240311,164200,238026715,3640,3640,3640,3640,0
20240311,164100,238026715,3640,3640,3640,3640,0
20240311,164000,238026715,3640,3640,3640,3640,0
20240311,163900,238026715,3640,3640,3640,3640,0
20240311,163800,238026715,3640,3640,3640,3640,0
20240311,163700,238026715,3640,3640,3640,3640,0
20240311,163600,238026715,3640,3640,3640,3640,0
20240311,163500,238026715,3640,3640,3640,3640,0
20240311,163400,238026715,3640,3640,3640,3640,0
20240311,163300,238026715,3640,3640,3640,3640,0
20240311,163200,238026715,3640,3640,3640,3640,0
20240311,163100,238026715,3640,3640,3640,3640,0
20240311,163000,238026715,3640,3640,3640,3640,0
20240311,162900,238026715,3640,3640,3640,3640,0
20240311,162800,238026715,3640,3640,3640,3640,0
20240311,162700,238026715,3640,3640,3640,3640,0
20240311,162600,238026715,3640,3640,3640,3640,0
20240311,162500,238026715,3640,3640,3640,3640,0
20240311,162400,238026715,3640,3640,3640,3640,0
20240311,162300,238026715,3640,3640,3640,3640,0
20240311,162200,238026715,3640,3640,3640,3640,0
20240311,162100,238026715,3640,3640,3640,3640,0
20240311,162000,238026715,3640,3640,3640,3640,0
20240311,161900,238026715,3640,3640,3640,3640,0
20240311,161800,238026715,3640,3640,3640,3640,0
20240311,161700,238026715,3640,3640,3640,3640,0
20240311,161600,238026715,3640,3640,3640,3640,0
20240311,161500,238026715,3640,3640,3640,3640,2863
20240311,161400,238026715,3640,3640,3640,3640,0
20240311,161300,238026715,3640,3640,3640,3640,0
20240311,161200,238026715,3640,3640,3640,3640,0
20240311,161100,238026715,3640,3640,3640,3640,0
20240311,161000,238026715,3640,3640,3640,3640,0
20240311,160900,238026715,3640,3640,3640,3640,0
20240311,160800,238026715,3640,3640,3640,3640,0
20240311,160700,238026715,3640,3640,3640,3640,0
20240311,160600,238026715,3640,3640,3640,3640,0
20240311,160500,238026715,3640,3640,3640,3640,0
20240311,160400,238026715,3640,3640,3640,3640,0
20240311,160300,238026715,3640,3640,3640,3640,0
20240311,160200,238026715,3640,3640,3640,3640,0
20240311,160100,238026715,3640,3640,3640,3640,0
20240311,160000,238026715,3640,3640,3640,3640,0
20240311,155900,238026715,3640,3640,3640,3640,0
20240311,155800,238026715,3640,3640,3640,3640,0
20240311,155700,238026715,3640,3640,3640,3640,0
20240311,155600,238026715,3640,3640,3640,3640,0
20240311,155500,238026715,3640,3640,3640,3640,0
20240311,155400,238026715,3640,3640,3640,3640,0
20240311,155300,238026715,3640,3640,3640,3640,0
20240311,155200,238026715,3640,3640,3640,3640,0
20240311,155100,238026715,3640,3640,3640,3640,0
20240311,155000,238026715,3640,3640,3640,3640,0
20240311,154900,238026715,3640,3640,3640,3640,0
20240311,154800,238026715,3640,3640,3640,3640,0
20240311,154700,238026715,3640,3640,3640,3640,0
20240311,154600,238026715,3640,3640,3640,3640,0
20240311,154500,238026715,3640,3640,3640,3640,2863
20240311,154400,238026715,3640,3640,3640,3640,0
20240311,154300,238026715,3640,3640,3640,3640,0
20240311,154200,238026715,3640,3640,3640,3640,0
20240311,154100,238026715,3640,3640,3640,3640,0
20240311,154000,238026715,3640,3640,3640,3640,0
20240311,153900,238026715,3640,3640,3640,3640,0
20240311,153800,238026715,3640,3640,3640,3640,0
20240311,153700,238026715,3640,3640,3640,3640,0
20240311,153600,238026715,3640,3640,3640,3640,0
20240311,153500,238026715,3640,3640,3640,3640,0
20240311,153400,238026715,3640,3640,3640,3640,0
20240311,153300,238026715,3640,3640,3640,3640,0
20240311,153200,238026715,3640,3640,3640,3640,0
20240311,153100,238026715,3640,3640,3640,3640,0
20240311,153000,238026715,3640,3640,3640,3640,2863
20240311,152900,227605395,3655,3655,3655,3655,0
20240311,152800,227605395,3655,3655,3655,3655,0
20240311,152700,227605395,3655,3655,3655,3655,0
20240311,152600,227605395,3655,3655,3655,3655,0
20240311,152500,227605395,3655,3655,3655,3655,0
20240311,152400,227605395,3655,3655,3655,3655,0
20240311,152300,227605395,3655,3655,3655,3655,0
20240311,152200,227605395,3655,3655,3655,3655,0
20240311,152100,227605395,3655,3655,3655,3655,0
20240311,152000,227605395,3655,3655,3655,3655,0
20240311,151900,227605395,3655,3655,3655,3655,3
20240311,151800,227594430,3645,3645,3645,3645,63
20240311,151700,227364795,3655,3655,3655,3655,0
20240311,151600,227364795,3655,3655,3655,3655,0
20240311,151500,227364795,3655,3655,3655,3655,12
20240311,151400,227320935,3655,3655,3655,3655,1
20240311,151300,227317280,3655,3645,3655,3640,204
20240311,151200,226574525,3655,3655,3655,3655,0
20240311,151100,226574525,3655,3655,3655,3655,0
20240311,151000,226574525,3655,3655,3655,3655,109
20240311,150900,226176130,3655,3655,3655,3640,192
20240311,150800,225475120,3655,3650,3655,3650,82
20240311,150700,225175800,3650,3650,3650,3650,11
20240311,150600,225135650,3650,3650,3650,3650,1
20240311,150500,225132000,3655,3655,3655,3655,0
20240311,150400,225132000,3655,3640,3655,3640,3
20240311,150300,225121065,3655,3655,3655,3655,0
20240311,150200,225121065,3655,3655,3655,3655,0
20240311,150100,225121065,3655,3655,3655,3655,0
20240311,150000,225121065,3655,3655,3655,3655,0
20240311,145900,225121065,3655,3655,3655,3655,0
20240311,145800,225121065,3655,3640,3655,3640,77
20240311,145700,224840770,3655,3655,3655,3655,0
20240311,145600,224840770,3655,3655,3655,3655,0
20240311,145500,224840770,3655,3655,3655,3655,1
20240311,145400,224837115,3640,3640,3640,3640,76
20240311,145300,224560475,3635,3640,3640,3635,444
20240311,145200,222946450,3635,3650,3655,3635,290
20240311,145100,221890925,3645,3645,3645,3645,134
20240311,145000,221402495,3650,3650,3650,3650,0
20240311,144900,221402495,3650,3650,3650,3650,9
20240311,144800,221369645,3645,3645,3645,3645,10
20240311,144700,221333195,3650,3645,3650,3645,2
20240311,144600,221325900,3645,3645,3645,3645,2
20240311,144500,221318610,3645,3645,3645,3645,58
20240311,144400,221107200,3655,3655,3655,3655,0
20240311,144300,221107200,3655,3645,3655,3645,2
20240311,144200,221099900,3660,3660,3660,3660,0
20240311,144100,221099900,3660,3660,3660,3660,0
20240311,144000,221099900,3660,3660,3660,3660,1
20240311,143900,221096240,3645,3645,3645,3645,287
20240311,143800,220050125,3645,3650,3650,3645,261
20240311,143700,219098220,3655,3655,3655,3655,0
20240311,143600,219098220,3655,3655,3655,3655,0
20240311,143500,219098220,3655,3655,3655,3655,101
20240311,143400,218729065,3660,3660,3660,3660,0
20240311,143300,218729065,3660,3660,3660,3660,27
20240311,143200,218630245,3655,3655,3655,3655,0
20240311,143100,218630245,3655,3655,3655,3655,0
20240311,143000,218630245,3655,3655,3655,3655,0
20240311,142900,218630245,3655,3655,3655,3655,0
20240311,142800,218630245,3655,3655,3655,3655,0
20240311,142700,218630245,3655,3655,3655,3655,0
20240311,142600,218630245,3655,3655,3655,3655,101
20240311,142500,218261090,3655,3655,3655,3655,12
20240311,142400,218217230,3655,3655,3655,3655,520
20240311,142300,216316630,3670,3670,3670,3670,0
20240311,142200,216316630,3670,3670,3670,3670,0
20240311,142100,216316630,3670,3670,3670,3670,1
20240311,142000,216312960,3655,3660,3660,3655,34
20240311,141900,216188670,3660,3660,3660,3660,1
20240311,141800,216185010,3660,3670,3670,3660,31
20240311,141700,216071250,3670,3670,3670,3670,0
20240311,141600,216071250,3670,3670,3670,3670,0
20240311,141500,216071250,3670,3670,3670,3670,0
20240311,141400,216071250,3670,3670,3670,3670,1
20240311,141300,216067580,3660,3660,3660,3660,0
20240311,141200,216067580,3660,3660,3660,3660,13
20240311,141100,216020000,3670,3665,3670,3665,2
20240311,141000,216012665,3660,3660,3660,3660,351
20240311,140900,214728005,3660,3660,3660,3660,0
20240311,140800,214728005,3660,3660,3660,3660,649
20240311,140700,212352665,3660,3660,3660,3660,0
20240311,140600,212352665,3660,3660,3660,3660,20
20240311,140500,212279465,3660,3665,3665,3660,567
20240311,140400,210201510,3660,3660,3660,3660,0
20240311,140300,210201510,3660,3660,3660,3660,0
20240311,140200,210201510,3660,3660,3660,3660,8
20240311,140100,210172230,3660,3660,3660,3660,11
20240311,140000,210131970,3660,3660,3660,3660,11
20240311,135900,210091710,3665,3670,3670,3665,293
20240311,135800,209017675,3670,3670,3670,3670,0
20240311,135700,209017675,3670,3670,3670,3670,0
20240311,135600,209017675,3670,3670,3670,3670,3
20240311,135500,209006665,3675,3680,3680,3670,7
20240311,135400,208980935,3675,3680,3685,3675,75
20240311,135300,208704950,3680,3680,3680,3680,0
20240311,135200,208704950,3680,3680,3680,3680,0
20240311,135100,208704950,3680,3680,3680,3680,5
20240311,135000,208686550,3680,3680,3680,3680,0
20240311,134900,208686550,3680,3680,3680,3680,0
20240311,134800,208686550,3680,3680,3680,3680,1
20240311,134700,208682870,3680,3680,3680,3680,0
20240311,134600,208682870,3680,3670,3680,3670,9
20240311,134500,208649790,3670,3670,3670,3670,0
20240311,134400,208649790,3670,3670,3670,3670,110
20240311,134300,208246090,3685,3670,3685,3670,11
20240311,134200,208205705,3685,3685,3685,3685,1
20240311,134100,208202020,3685,3675,3685,3675,5
20240311,134000,208183615,3680,3680,3680,3680,0
20240311,133900,208183615,3680,3680,3680,3680,0
20240311,133800,208183615,3680,3680,3680,3680,0
20240311,133700,208183615,3680,3680,3680,3680,0
20240311,133600,208183615,3680,3680,3680,3680,1
20240311,133500,208179935,3685,3685,3685,3685,0
20240311,133400,208179935,3685,3680,3685,3680,97
20240311,133300,207822495,3685,3685,3685,3685,0
20240311,133200,207822495,3685,3685,3685,3685,0
20240311,133100,207822495,3685,3685,3685,3685,0
20240311,133000,207822495,3685,3685,3685,3685,21
20240311,132900,207745110,3685,3685,3685,3685,14
20240311,132800,207693520,3695,3695,3695,3695,0
20240311,132700,207693520,3695,3695,3695,3695,0
20240311,132600,207693520,3695,3695,3695,3695,0
20240311,132500,207693520,3695,3695,3695,3695,0
20240311,132400,207693520,3695,3660,3695,3660,717
20240311,132300,205056425,3660,3660,3660,3660,0
20240311,132200,205056425,3660,3660,3660,3660,0
20240311,132100,205056425,3660,3650,3660,3650,578
20240311,132000,202942735,3645,3645,3645,3645,0
20240311,131900,202942735,3645,3645,3645,3645,27
20240311,131800,202844320,3650,3650,3650,3650,11
20240311,131700,202804170,3645,3645,3645,3645,0
20240311,131600,202804170,3645,3645,3645,3645,0
20240311,131500,202804170,3645,3655,3655,3645,820
20240311,131400,199809675,3660,3660,3660,3660,0
20240311,131300,199809675,3660,3660,3660,3660,0
20240311,131200,199809675,3660,3660,3660,3660,1
20240311,131100,199806015,3660,3660,3660,3660,0
20240311,131000,199806015,3660,3660,3660,3660,0
20240311,130900,199806015,3660,3660,3660,3660,1
20240311,130800,199802355,3655,3655,3655,3655,0
20240311,130700,199802355,3655,3650,3655,3650,1671
20240311,130600,193697255,3650,3645,3650,3645,9
20240311,130500,193664445,3650,3650,3650,3645,242
20240311,130400,192781185,3655,3655,3655,3655,0
20240311,130300,192781185,3655,3650,3655,3650,2
20240311,130200,192773880,3650,3650,3650,3650,80
20240311,130100,192481880,3650,3650,3650,3650,150
20240311,130000,191934380,3650,3645,3650,3645,15
20240311,125900,191879700,3645,3645,3645,3645,0
20240311,125800,191879700,3645,3645,3645,3645,0
20240311,125700,191879700,3645,3645,3650,3645,439
20240311,125600,190277415,3645,3645,3645,3645,0
20240311,125500,190277415,3645,3645,3645,3645,0
20240311,125400,190277415,3645,3645,3645,3645,2
20240311,125300,190270125,3645,3645,3645,3645,566
20240311,125200,188207055,3640,3645,3645,3640,75
20240311,125100,187933690,3645,3645,3645,3645,0
20240311,125000,187933690,3645,3645,3645,3645,0
20240311,124900,187933690,3645,3645,3645,3645,0
20240311,124800,187933690,3645,3650,3650,3645,2
20240311,124700,187926395,3650,3650,3650,3650,1
20240311,124600,187922745,3645,3650,3650,3645,42
20240311,124500,187769495,3650,3650,3650,3650,0
20240311,124400,187769495,3650,3650,3650,3650,0
20240311,124300,187769495,3650,3650,3650,3650,1
20240311,124200,187765845,3650,3650,3650,3650,1
20240311,124100,187762195,3640,3640,3640,3640,0
20240311,124000,187762195,3640,3645,3645,3640,10
20240311,123900,187725780,3645,3650,3650,3645,15
20240311,123800,187671070,3650,3650,3650,3650,0
20240311,123700,187671070,3650,3645,3650,3645,107
20240311,123600,187280540,3645,3645,3645,3645,30
20240311,123500,187171190,3645,3645,3645,3645,0
20240311,123400,187171190,3645,3645,3645,3645,166
20240311,123300,186566120,3645,3645,3645,3645,20
20240311,123200,186493220,3645,3640,3645,3640,37
20240311,123100,186358390,3645,3645,3645,3640,80
20240311,123000,186066800,3650,3645,3650,3645,121
20240311,122900,185625750,3645,3650,3650,3645,85
20240311,122800,185315515,3650,3650,3650,3650,0
20240311,122700,185315515,3650,3650,3650,3650,0
20240311,122600,185315515,3650,3650,3650,3650,0
20240311,122500,185315515,3650,3650,3650,3650,0
20240311,122400,185315515,3650,3650,3650,3650,1
20240311,122300,185311865,3645,3645,3645,3645,2
20240311,122200,185304575,3645,3645,3645,3645,2
20240311,122100,185297285,3645,3645,3645,3645,62
20240311,122000,185071295,3650,3650,3650,3650,0
20240311,121900,185071295,3650,3650,3650,3650,0
20240311,121800,185071295,3650,3650,3650,3650,1
20240311,121700,185067645,3650,3650,3650,3650,0
20240311,121600,185067645,3650,3650,3650,3650,0
20240311,121500,185067645,3650,3650,3650,3650,0
20240311,121400,185067645,3650,3650,3650,3650,0
20240311,121300,185067645,3650,3650,3650,3650,0
20240311,121200,185067645,3650,3650,3650,3650,1
20240311,121100,185063995,3650,3650,3650,3650,0
20240311,121000,185063995,3650,3650,3650,3650,0
20240311,120900,185063995,3650,3650,3650,3650,0
20240311,120800,185063995,3650,3650,3650,3650,0
20240311,120700,185063995,3650,3650,3650,3650,0
20240311,120600,185063995,3650,3650,3650,3650,1
20240311,120500,185060345,3650,3650,3650,3650,0
20240311,120400,185060345,3650,3650,3650,3650,0
20240311,120300,185060345,3650,3650,3650,3650,0
20240311,120200,185060345,3650,3650,3650,3650,5
20240311,120100,185042095,3645,3645,3645,3645,8
20240311,120000,185012935,3650,3645,3650,3645,8
20240311,115900,184983770,3645,3650,3650,3645,208
20240311,115800,184224610,3650,3650,3650,3650,0
20240311,115700,184224610,3650,3650,3650,3650,27
20240311,115600,184126060,3650,3650,3650,3650,0
20240311,115500,184126060,3650,3650,3650,3650,0
20240311,115400,184126060,3650,3650,3650,3650,1
20240311,115300,184122410,3645,3645,3645,3645,0
20240311,115200,184122410,3645,3645,3645,3645,0
20240311,115100,184122410,3645,3645,3645,3645,0
20240311,115000,184122410,3645,3645,3645,3645,1
20240311,114900,184118765,3655,3655,3655,3655,0
20240311,114800,184118765,3655,3655,3655,3655,31
20240311,114700,184005460,3650,3650,3650,3650,13
20240311,114600,183958010,3650,3650,3650,3650,437
20240311,114500,182362960,3650,3650,3650,3650,0
20240311,114400,182362960,3650,3650,3650,3650,61
20240311,114300,182140310,3650,3650,3650,3650,803
20240311,114200,179209360,3650,3645,3650,3645,2419
20240311,114100,170382815,3645,3645,3645,3645,0
20240311,114000,170382815,3645,3645,3645,3645,0
20240311,113900,170382815,3645,3640,3645,3640,751
20240311,113800,167648175,3640,3640,3640,3640,1094
20240311,113700,163666015,3640,3640,3640,3640,0
20240311,113600,163666015,3640,3640,3640,3640,1
20240311,113500,163662375,3620,3620,3620,3620,9
20240311,113400,163629795,3640,3640,3640,3640,0
20240311,113300,163629795,3640,3640,3640,3640,66
20240311,113200,163389555,3640,3640,3640,3640,0
20240311,113100,163389555,3640,3640,3640,3640,0
20240311,113000,163389555,3640,3640,3640,3640,1
20240311,112900,163385915,3640,3640,3640,3640,0
20240311,112800,163385915,3640,3640,3640,3640,0
20240311,112700,163385915,3640,3640,3640,3640,0
20240311,112600,163385915,3640,3640,3640,3640,0
20240311,112500,163385915,3640,3640,3640,3640,0
20240311,112400,163385915,3640,3640,3640,3640,1
20240311,112300,163382275,3620,3620,3620,3620,0
20240311,112200,163382275,3620,3620,3620,3620,101
20240311,112100,163016655,3620,3620,3620,3620,66
20240311,112000,162777735,3645,3645,3645,3645,0
20240311,111900,162777735,3645,3645,3645,3645,100
20240311,111800,162413235,3645,3645,3645,3645,1
20240311,111700,162409590,3620,3620,3620,3620,0
20240311,111600,162409590,3620,3640,3640,3620,524
20240311,111500,160509950,3640,3630,3640,3630,656
20240311,111400,158122250,3630,3630,3630,3630,0
20240311,111300,158122250,3630,3620,3630,3620,1703
20240311,111200,151943395,3620,3620,3625,3620,51
20240311,111100,151758770,3620,3620,3620,3620,0
20240311,111000,151758770,3620,3620,3620,3620,1
20240311,110900,151755150,3630,3630,3630,3630,7
20240311,110800,151729740,3630,3630,3630,3630,0
20240311,110700,151729740,3630,3630,3630,3630,10
20240311,110600,151693440,3630,3620,3630,3620,7
20240311,110500,151668090,3610,3615,3615,3605,306
20240311,110400,150563420,3625,3625,3625,3600,4941
20240311,110300,132725620,3625,3625,3625,3625,0
20240311,110200,132725620,3625,3625,3625,3625,0
20240311,110100,132725620,3625,3625,3625,3625,22
20240311,110000,132645870,3645,3645,3645,3645,1
20240311,105900,132642225,3645,3635,3645,3635,581
20240311,105800,130526545,3630,3620,3630,3615,211
20240311,105700,129761670,3620,3620,3620,3615,402
20240311,105600,128306435,3650,3620,3650,3620,2
20240311,105500,128299165,3645,3620,3645,3620,1067
20240311,105400,124433425,3610,3615,3620,3610,242
20240311,105300,123557400,3600,3620,3620,3600,10001
20240311,105200,87528050,3625,3625,3625,3625,18
20240311,105100,87462800,3625,3625,3625,3625,27
20240311,105000,87364925,3625,3630,3630,3620,60
20240311,104900,87147195,3645,3630,3645,3630,618
20240311,104800,84903840,3615,3630,3630,3615,342
20240311,104700,83667450,3610,3625,3625,3610,1500
20240311,104600,78243090,3635,3635,3635,3635,0
20240311,104500,78243090,3635,3630,3645,3615,1132
20240311,104400,74139240,3645,3645,3645,3645,0
20240311,104300,74139240,3645,3635,3645,3610,3001
20240311,104200,63280590,3655,3655,3655,3630,1002
20240311,104100,59636860,3645,3645,3645,3645,0
20240311,104000,59636860,3645,3645,3645,3645,0
20240311,103900,59636860,3645,3645,3645,3645,1
20240311,103800,59633215,3660,3660,3660,3660,0
20240311,103700,59633215,3660,3660,3660,3660,100
20240311,103600,59267215,3660,3660,3660,3660,10
20240311,103500,59230615,3645,3645,3645,3645,0
20240311,103400,59230615,3645,3645,3645,3645,29
20240311,103300,59124910,3645,3645,3645,3645,0
20240311,103200,59124910,3645,3645,3645,3645,0
20240311,103100,59124910,3645,3645,3645,3645,115
20240311,103000,58705735,3650,3650,3650,3650,0
20240311,102900,58705735,3650,3650,3650,3650,842
20240311,102800,55632435,3660,3660,3660,3660,261
20240311,102700,54677175,3660,3660,3660,3660,0
20240311,102600,54677175,3660,3660,3660,3660,2
20240311,102500,54669855,3660,3660,3660,3660,5
20240311,102400,54651555,3660,3660,3660,3660,24
20240311,102300,54563715,3665,3665,3665,3665,0
20240311,102200,54563715,3665,3665,3665,3665,0
20240311,102100,54563715,3665,3665,3665,3665,29
20240311,102000,54457430,3665,3665,3665,3665,0
20240311,101900,54457430,3665,3665,3665,3665,0
20240311,101800,54457430,3665,3665,3665,3665,0
20240311,101700,54457430,3665,3670,3670,3665,21
20240311,101600,54380460,3675,3675,3675,3675,1
20240311,101500,54376785,3665,3665,3665,3665,0
20240311,101400,54376785,3665,3665,3665,3665,0
20240311,101300,54376785,3665,3665,3665,3665,0
20240311,101200,54376785,3665,3665,3665,3665,0
20240311,101100,54376785,3665,3665,3665,3665,0
20240311,101000,54376785,3665,3665,3665,3665,0
20240311,100900,54376785,3665,3665,3665,3665,0
20240311,100800,54376785,3665,3665,3665,3665,1123
20240311,100700,50260990,3675,3675,3675,3675,0
20240311,100600,50260990,3675,3675,3675,3675,221
20240311,100500,49448815,3675,3675,3675,3675,2
20240311,100400,49441465,3675,3675,3675,3675,100
20240311,100300,49073965,3675,3675,3675,3675,0
20240311,100200,49073965,3675,3675,3675,3675,27
20240311,100100,48974740,3675,3670,3675,3670,6
20240311,100000,48952695,3675,3670,3675,3670,98
20240311,095900,48592945,3670,3670,3670,3670,0
20240311,095800,48592945,3670,3670,3670,3670,20
20240311,095700,48519545,3675,3675,3675,3675,0
20240311,095600,48519545,3675,3675,3675,3675,0
20240311,095500,48519545,3675,3675,3675,3675,0
20240311,095400,48519545,3675,3675,3675,3675,0
20240311,095300,48519545,3675,3650,3675,3650,510
20240311,095200,46657795,3675,3675,3675,3675,0
20240311,095100,46657795,3675,3675,3675,3675,0
20240311,095000,46657795,3675,3675,3675,3675,0
20240311,094900,46657795,3675,3675,3675,3675,0
20240311,094800,46657795,3675,3675,3675,3675,10
20240311,094700,46621045,3650,3650,3650,3650,1361
20240311,094600,41653395,3660,3680,3685,3660,1025
20240311,094500,37891890,3685,3655,3685,3655,1891
20240311,094400,30938430,3655,3650,3655,3650,38
20240311,094300,30799615,3650,3650,3650,3650,2
20240311,094200,30792315,3650,3650,3650,3650,40
20240311,094100,30646315,3650,3650,3650,3650,25
20240311,094000,30555065,3650,3650,3650,3650,0
20240311,093900,30555065,3650,3645,3650,3645,112
20240311,093800,30146275,3645,3645,3645,3645,0
20240311,093700,30146275,3645,3645,3645,3645,108
20240311,093600,29752615,3645,3640,3645,3640,12
20240311,093500,29708880,3640,3640,3640,3640,31
20240311,093400,29596040,3650,3650,3650,3650,1
20240311,093300,29592390,3640,3640,3640,3640,10
20240311,093200,29555990,3640,3640,3640,3640,7
20240311,093100,29530510,3640,3640,3640,3640,0
20240311,093000,29530510,3640,3640,3640,3640,87
20240311,092900,29213830,3640,3640,3640,3640,98
20240311,092800,28857110,3640,3640,3640,3640,170
20240311,092700,28238310,3640,3640,3640,3640,7
20240311,092600,28212830,3640,3640,3640,3640,204
20240311,092500,27470270,3650,3650,3650,3650,0
20240311,092400,27470270,3650,3650,3650,3650,31
20240311,092300,27357120,3655,3655,3655,3655,0
20240311,092200,27357120,3655,3655,3655,3655,250
20240311,092100,26443370,3655,3655,3655,3655,1
20240311,092000,26439715,3655,3655,3655,3655,41
20240311,091900,26289860,3650,3650,3650,3650,0
20240311,091800,26289860,3650,3650,3650,3650,0
20240311,091700,26289860,3650,3650,3650,3650,110
20240311,091600,25888360,3645,3645,3645,3645,13
20240311,091500,25840975,3645,3645,3645,3645,101
20240311,091400,25472830,3655,3655,3655,3645,77
20240311,091300,25192055,3645,3645,3645,3645,130
20240311,091200,24718205,3660,3660,3660,3660,0
20240311,091100,24718205,3660,3660,3660,3660,0
20240311,091000,24718205,3660,3660,3660,3660,1
20240311,090900,24714545,3620,3640,3640,3620,900
20240311,090800,21453060,3640,3640,3640,3640,0
20240311,090700,21453060,3640,3640,3640,3640,0
20240311,090600,21453060,3640,3650,3650,3640,1027
20240311,090500,17709605,3675,3675,3675,3675,2
20240311,090400,17702255,3645,3650,3650,3645,332
20240311,090300,16491970,3675,3675,3675,3675,5
20240311,090200,16473595,3645,3645,3645,3645,1
20240311,090100,16469950,3695,3695,3695,3695,30
20240311,090000,16359100,3700,3645,3700,3645,4486