KissMeData/033130/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191400,239429860,2020,2020,2020,2020,11025
20240307,191300,239429860,2020,2020,2020,2020,0
20240307,191200,239429860,2020,2020,2020,2020,0
20240307,191100,239429860,2020,2020,2020,2020,0
20240307,191000,239429860,2020,2020,2020,2020,0
20240307,190900,239429860,2020,2020,2020,2020,0
20240307,190800,239429860,2020,2020,2020,2020,0
20240307,190700,239429860,2020,2020,2020,2020,0
20240307,190600,239429860,2020,2020,2020,2020,0
20240307,190500,239429860,2020,2020,2020,2020,0
20240307,190400,239429860,2020,2020,2020,2020,0
20240307,190300,239429860,2020,2020,2020,2020,0
20240307,190200,239429860,2020,2020,2020,2020,0
20240307,190100,239429860,2020,2020,2020,2020,0
20240307,190000,239429860,2020,2020,2020,2020,0
20240307,185900,239429860,2020,2020,2020,2020,0
20240307,185800,239429860,2020,2020,2020,2020,0
20240307,185700,239429860,2020,2020,2020,2020,0
20240307,185600,239429860,2020,2020,2020,2020,0
20240307,185500,239429860,2020,2020,2020,2020,0
20240307,185400,239429860,2020,2020,2020,2020,0
20240307,185300,239429860,2020,2020,2020,2020,0
20240307,185200,239429860,2020,2020,2020,2020,0
20240307,185100,239429860,2020,2020,2020,2020,0
20240307,185000,239429860,2020,2020,2020,2020,0
20240307,184900,239429860,2020,2020,2020,2020,0
20240307,184800,239429860,2020,2020,2020,2020,0
20240307,184700,239429860,2020,2020,2020,2020,0
20240307,184600,239429860,2020,2020,2020,2020,0
20240307,184500,239429860,2020,2020,2020,2020,0
20240307,184400,239429860,2020,2020,2020,2020,11025
20240307,184300,239429860,2020,2020,2020,2020,0
20240307,184200,239429860,2020,2020,2020,2020,0
20240307,184100,239429860,2020,2020,2020,2020,0
20240307,184000,239429860,2020,2020,2020,2020,0
20240307,183900,239429860,2020,2020,2020,2020,0
20240307,183800,239429860,2020,2020,2020,2020,0
20240307,183700,239429860,2020,2020,2020,2020,0
20240307,183600,239429860,2020,2020,2020,2020,0
20240307,183500,239429860,2020,2020,2020,2020,0
20240307,183400,239429860,2020,2020,2020,2020,0
20240307,183300,239429860,2020,2020,2020,2020,0
20240307,183200,239429860,2020,2020,2020,2020,0
20240307,183100,239429860,2020,2020,2020,2020,0
20240307,183000,239429860,2020,2020,2020,2020,0
20240307,182900,239429860,2020,2020,2020,2020,0
20240307,182800,239429860,2020,2020,2020,2020,0
20240307,182700,239429860,2020,2020,2020,2020,0
20240307,182600,239429860,2020,2020,2020,2020,0
20240307,182500,239429860,2020,2020,2020,2020,0
20240307,182400,239429860,2020,2020,2020,2020,0
20240307,182300,239429860,2020,2020,2020,2020,0
20240307,182200,239429860,2020,2020,2020,2020,0
20240307,182100,239429860,2020,2020,2020,2020,0
20240307,182000,239429860,2020,2020,2020,2020,0
20240307,181900,239429860,2020,2020,2020,2020,0
20240307,181800,239429860,2020,2020,2020,2020,0
20240307,181700,239429860,2020,2020,2020,2020,0
20240307,181600,239429860,2020,2020,2020,2020,0
20240307,181500,239429860,2020,2020,2020,2020,0
20240307,181400,239429860,2020,2020,2020,2020,11025
20240307,181300,239429860,2020,2020,2020,2020,0
20240307,181200,239429860,2020,2020,2020,2020,0
20240307,181100,239429860,2020,2020,2020,2020,0
20240307,181000,239429860,2020,2020,2020,2020,0
20240307,180900,239429860,2020,2020,2020,2020,0
20240307,180800,239429860,2020,2020,2020,2020,0
20240307,180700,239429860,2020,2020,2020,2020,0
20240307,180600,239429860,2020,2020,2020,2020,0
20240307,180500,239429860,2020,2020,2020,2020,0
20240307,180400,239429860,2020,2020,2020,2020,0
20240307,180300,239429860,2020,2020,2020,2020,0
20240307,180200,239429860,2020,2020,2020,2020,0
20240307,180100,239429860,2020,2020,2020,2020,0
20240307,180000,239429860,2020,2020,2020,2020,0
20240307,175900,239429860,2020,2020,2020,2020,0
20240307,175800,239429860,2020,2020,2020,2020,0
20240307,175700,239429860,2020,2020,2020,2020,0
20240307,175600,239429860,2020,2020,2020,2020,0
20240307,175500,239429860,2020,2020,2020,2020,0
20240307,175400,239429860,2020,2020,2020,2020,0
20240307,175300,239429860,2020,2020,2020,2020,0
20240307,175200,239429860,2020,2020,2020,2020,0
20240307,175100,239429860,2020,2020,2020,2020,0
20240307,175000,239429860,2020,2020,2020,2020,0
20240307,174900,239429860,2020,2020,2020,2020,0
20240307,174800,239429860,2020,2020,2020,2020,0
20240307,174700,239429860,2020,2020,2020,2020,0
20240307,174600,239429860,2020,2020,2020,2020,0
20240307,174500,239429860,2020,2020,2020,2020,0
20240307,174400,239429860,2020,2020,2020,2020,11025
20240307,174300,239429860,2020,2020,2020,2020,0
20240307,174200,239429860,2020,2020,2020,2020,0
20240307,174100,239429860,2020,2020,2020,2020,0
20240307,174000,239429860,2020,2020,2020,2020,0
20240307,173900,239429860,2020,2020,2020,2020,0
20240307,173800,239429860,2020,2020,2020,2020,0
20240307,173700,239429860,2020,2020,2020,2020,0
20240307,173600,239429860,2020,2020,2020,2020,0
20240307,173500,239429860,2020,2020,2020,2020,0
20240307,173400,239429860,2020,2020,2020,2020,0
20240307,173300,239429860,2020,2020,2020,2020,0
20240307,173200,239429860,2020,2020,2020,2020,0
20240307,173100,239429860,2020,2020,2020,2020,0
20240307,173000,239429860,2020,2020,2020,2020,0
20240307,172900,239429860,2020,2020,2020,2020,0
20240307,172800,239429860,2020,2020,2020,2020,0
20240307,172700,239429860,2020,2020,2020,2020,0
20240307,172600,239429860,2020,2020,2020,2020,0
20240307,172500,239429860,2020,2020,2020,2020,0
20240307,172400,239429860,2020,2020,2020,2020,0
20240307,172300,239429860,2020,2020,2020,2020,0
20240307,172200,239429860,2020,2020,2020,2020,0
20240307,172100,239429860,2020,2020,2020,2020,0
20240307,172000,239429860,2020,2020,2020,2020,0
20240307,171900,239429860,2020,2020,2020,2020,0
20240307,171800,239429860,2020,2020,2020,2020,0
20240307,171700,239429860,2020,2020,2020,2020,0
20240307,171600,239429860,2020,2020,2020,2020,0
20240307,171500,239429860,2020,2020,2020,2020,0
20240307,171400,239429860,2020,2020,2020,2020,11025
20240307,171300,239429860,2020,2020,2020,2020,0
20240307,171200,239429860,2020,2020,2020,2020,0
20240307,171100,239429860,2020,2020,2020,2020,0
20240307,171000,239429860,2020,2020,2020,2020,0
20240307,170900,239429860,2020,2020,2020,2020,0
20240307,170800,239429860,2020,2020,2020,2020,0
20240307,170700,239429860,2020,2020,2020,2020,0
20240307,170600,239429860,2020,2020,2020,2020,0
20240307,170500,239429860,2020,2020,2020,2020,0
20240307,170400,239429860,2020,2020,2020,2020,0
20240307,170300,239429860,2020,2020,2020,2020,0
20240307,170200,239429860,2020,2020,2020,2020,0
20240307,170100,239429860,2020,2020,2020,2020,0
20240307,170000,239429860,2020,2020,2020,2020,0
20240307,165900,239429860,2020,2020,2020,2020,0
20240307,165800,239429860,2020,2020,2020,2020,0
20240307,165700,239429860,2020,2020,2020,2020,0
20240307,165600,239429860,2020,2020,2020,2020,0
20240307,165500,239429860,2020,2020,2020,2020,0
20240307,165400,239429860,2020,2020,2020,2020,0
20240307,165300,239429860,2020,2020,2020,2020,0
20240307,165200,239429860,2020,2020,2020,2020,0
20240307,165100,239429860,2020,2020,2020,2020,0
20240307,165000,239429860,2020,2020,2020,2020,0
20240307,164900,239429860,2020,2020,2020,2020,0
20240307,164800,239429860,2020,2020,2020,2020,0
20240307,164700,239429860,2020,2020,2020,2020,0
20240307,164600,239429860,2020,2020,2020,2020,0
20240307,164500,239429860,2020,2020,2020,2020,0
20240307,164400,239429860,2020,2020,2020,2020,11025
20240307,164300,239429860,2020,2020,2020,2020,0
20240307,164200,239429860,2020,2020,2020,2020,0
20240307,164100,239429860,2020,2020,2020,2020,0
20240307,164000,239429860,2020,2020,2020,2020,0
20240307,163900,239429860,2020,2020,2020,2020,0
20240307,163800,239429860,2020,2020,2020,2020,0
20240307,163700,239429860,2020,2020,2020,2020,0
20240307,163600,239429860,2020,2020,2020,2020,0
20240307,163500,239429860,2020,2020,2020,2020,0
20240307,163400,239429860,2020,2020,2020,2020,0
20240307,163300,239429860,2020,2020,2020,2020,0
20240307,163200,239429860,2020,2020,2020,2020,0
20240307,163100,239429860,2020,2020,2020,2020,0
20240307,163000,239429860,2020,2020,2020,2020,0
20240307,162900,239429860,2020,2020,2020,2020,0
20240307,162800,239429860,2020,2020,2020,2020,0
20240307,162700,239429860,2020,2020,2020,2020,0
20240307,162600,239429860,2020,2020,2020,2020,0
20240307,162500,239429860,2020,2020,2020,2020,0
20240307,162400,239429860,2020,2020,2020,2020,0
20240307,162300,239429860,2020,2020,2020,2020,0
20240307,162200,239429860,2020,2020,2020,2020,0
20240307,162100,239429860,2020,2020,2020,2020,0
20240307,162000,239429860,2020,2020,2020,2020,0
20240307,161900,239429860,2020,2020,2020,2020,0
20240307,161800,239429860,2020,2020,2020,2020,0
20240307,161700,239429860,2020,2020,2020,2020,0
20240307,161600,239429860,2020,2020,2020,2020,0
20240307,161500,239429860,2020,2020,2020,2020,0
20240307,161400,239429860,2020,2020,2020,2020,11025
20240307,161300,239429860,2020,2020,2020,2020,0
20240307,161200,239429860,2020,2020,2020,2020,0
20240307,161100,239429860,2020,2020,2020,2020,0
20240307,161000,239429860,2020,2020,2020,2020,0
20240307,160900,239429860,2020,2020,2020,2020,0
20240307,160800,239429860,2020,2020,2020,2020,0
20240307,160700,239429860,2020,2020,2020,2020,0
20240307,160600,239429860,2020,2020,2020,2020,0
20240307,160500,239429860,2020,2020,2020,2020,0
20240307,160400,239429860,2020,2020,2020,2020,0
20240307,160300,239429860,2020,2020,2020,2020,0
20240307,160200,239429860,2020,2020,2020,2020,0
20240307,160100,239429860,2020,2020,2020,2020,0
20240307,160000,239429860,2020,2020,2020,2020,0
20240307,155900,239429860,2020,2020,2020,2020,0
20240307,155800,239429860,2020,2020,2020,2020,0
20240307,155700,239429860,2020,2020,2020,2020,0
20240307,155600,239429860,2020,2020,2020,2020,0
20240307,155500,239429860,2020,2020,2020,2020,0
20240307,155400,239429860,2020,2020,2020,2020,0
20240307,155300,239429860,2020,2020,2020,2020,0
20240307,155200,239429860,2020,2020,2020,2020,0
20240307,155100,239429860,2020,2020,2020,2020,0
20240307,155000,239429860,2020,2020,2020,2020,0
20240307,154900,239429860,2020,2020,2020,2020,0
20240307,154800,239429860,2020,2020,2020,2020,0
20240307,154700,239429860,2020,2020,2020,2020,0
20240307,154600,239429860,2020,2020,2020,2020,0
20240307,154500,239429860,2020,2020,2020,2020,0
20240307,154400,239429860,2020,2020,2020,2020,11025
20240307,154300,239429860,2020,2020,2020,2020,0
20240307,154200,239429860,2020,2020,2020,2020,0
20240307,154100,239429860,2020,2020,2020,2020,0
20240307,154000,239429860,2020,2020,2020,2020,0
20240307,153900,239429860,2020,2020,2020,2020,0
20240307,153800,239429860,2020,2020,2020,2020,0
20240307,153700,239429860,2020,2020,2020,2020,0
20240307,153600,239429860,2020,2020,2020,2020,0
20240307,153500,239429860,2020,2020,2020,2020,0
20240307,153400,239429860,2020,2020,2020,2020,0
20240307,153300,239429860,2020,2020,2020,2020,0
20240307,153200,239429860,2020,2020,2020,2020,0
20240307,153100,239429860,2020,2020,2020,2020,0
20240307,153000,239429860,2020,2020,2020,2020,11025
20240307,152900,217159360,2030,2030,2030,2030,0
20240307,152800,217159360,2030,2030,2030,2030,0
20240307,152700,217159360,2030,2030,2030,2030,0
20240307,152600,217159360,2030,2030,2030,2030,0
20240307,152500,217159360,2030,2030,2030,2030,0
20240307,152400,217159360,2030,2030,2030,2030,0
20240307,152300,217159360,2030,2030,2030,2030,0
20240307,152200,217159360,2030,2030,2030,2030,0
20240307,152100,217159360,2030,2030,2030,2030,0
20240307,152000,217159360,2030,2030,2030,2030,0
20240307,151900,217159360,2030,2030,2030,2030,0
20240307,151800,217159360,2030,2030,2030,2030,139
20240307,151700,216877190,2030,2030,2030,2030,0
20240307,151600,216877190,2030,2030,2030,2030,0
20240307,151500,216877190,2030,2030,2030,2030,0
20240307,151400,216877190,2030,2030,2030,2030,0
20240307,151300,216877190,2030,2030,2030,2030,0
20240307,151200,216877190,2030,2030,2030,2030,0
20240307,151100,216877190,2030,2030,2030,2030,0
20240307,151000,216877190,2030,2030,2030,2030,245
20240307,150900,216379840,2030,2030,2030,2030,493
20240307,150800,215379050,2030,2030,2030,2030,518
20240307,150700,214327510,2030,2030,2030,2030,0
20240307,150600,214327510,2030,2030,2030,2030,50
20240307,150500,214226010,2030,2030,2030,2030,1
20240307,150400,214223980,2030,2030,2030,2030,50
20240307,150300,214122480,2030,2030,2030,2030,0
20240307,150200,214122480,2030,2030,2030,2030,0
20240307,150100,214122480,2030,2030,2030,2030,1
20240307,150000,214120450,2030,2030,2030,2030,0
20240307,145900,214120450,2030,2030,2030,2030,0
20240307,145800,214120450,2030,2030,2030,2030,0
20240307,145700,214120450,2030,2030,2030,2030,0
20240307,145600,214120450,2030,2030,2030,2030,5
20240307,145500,214110300,2025,2025,2025,2025,0
20240307,145400,214110300,2025,2025,2025,2025,0
20240307,145300,214110300,2025,2025,2025,2025,330
20240307,145200,213442050,2025,2025,2025,2025,0
20240307,145100,213442050,2025,2025,2025,2025,0
20240307,145000,213442050,2025,2020,2025,2020,6602
20240307,144900,200105500,2025,2025,2025,2025,2
20240307,144800,200101450,2025,2025,2025,2025,0
20240307,144700,200101450,2025,2025,2025,2025,1
20240307,144600,200099425,2025,2025,2025,2025,5
20240307,144500,200089300,2025,2025,2025,2025,0
20240307,144400,200089300,2025,2025,2025,2025,0
20240307,144300,200089300,2025,2025,2025,2025,35
20240307,144200,200018425,2025,2030,2030,2025,964
20240307,144100,198061825,2030,2025,2030,2025,6090
20240307,144000,185699575,2025,2025,2025,2025,4347
20240307,143900,176896900,2025,2025,2025,2025,100
20240307,143800,176694400,2025,2025,2025,2025,1500
20240307,143700,173656900,2030,2030,2030,2030,0
20240307,143600,173656900,2030,2030,2030,2030,18
20240307,143500,173620360,2030,2030,2030,2030,360
20240307,143400,172889560,2030,2030,2030,2030,510
20240307,143300,171854260,2025,2030,2030,2025,1790
20240307,143200,168229505,2030,2030,2030,2030,1100
20240307,143100,165996505,2030,2030,2030,2030,399
20240307,143000,165186535,2030,2030,2030,2030,500
20240307,142900,164171535,2030,2030,2030,2030,0
20240307,142800,164171535,2030,2030,2030,2030,0
20240307,142700,164171535,2030,2030,2030,2030,0
20240307,142600,164171535,2030,2030,2030,2030,0
20240307,142500,164171535,2030,2030,2030,2030,777
20240307,142400,162594225,2030,2030,2030,2030,0
20240307,142300,162594225,2030,2030,2030,2030,92
20240307,142200,162407465,2030,2030,2030,2030,201
20240307,142100,161999435,2030,2030,2030,2030,0
20240307,142000,161999435,2030,2030,2030,2030,0
20240307,141900,161999435,2030,2030,2030,2030,0
20240307,141800,161999435,2030,2030,2030,2030,0
20240307,141700,161999435,2030,2030,2030,2030,0
20240307,141600,161999435,2030,2030,2030,2030,0
20240307,141500,161999435,2030,2030,2030,2030,0
20240307,141400,161999435,2030,2030,2030,2030,0
20240307,141300,161999435,2030,2030,2030,2030,0
20240307,141200,161999435,2030,2030,2030,2030,2
20240307,141100,161995375,2030,2030,2030,2030,150
20240307,141000,161690875,2030,2030,2030,2030,0
20240307,140900,161690875,2030,2030,2030,2030,0
20240307,140800,161690875,2030,2030,2030,2030,0
20240307,140700,161690875,2030,2030,2030,2030,0
20240307,140600,161690875,2030,2030,2030,2030,0
20240307,140500,161690875,2030,2030,2030,2030,0
20240307,140400,161690875,2030,2030,2030,2030,0
20240307,140300,161690875,2030,2030,2030,2030,0
20240307,140200,161690875,2030,2030,2030,2030,0
20240307,140100,161690875,2030,2030,2030,2030,362
20240307,140000,160956015,2035,2035,2035,2035,0
20240307,135900,160956015,2035,2035,2035,2035,0
20240307,135800,160956015,2035,2035,2035,2035,0
20240307,135700,160956015,2035,2035,2035,2035,0
20240307,135600,160956015,2035,2035,2035,2035,0
20240307,135500,160956015,2035,2035,2035,2035,0
20240307,135400,160956015,2035,2035,2035,2035,20
20240307,135300,160915315,2035,2035,2035,2035,149
20240307,135200,160612100,2030,2030,2030,2030,0
20240307,135100,160612100,2030,2030,2030,2030,0
20240307,135000,160612100,2030,2030,2030,2030,0
20240307,134900,160612100,2030,2030,2030,2030,0
20240307,134800,160612100,2030,2030,2030,2030,0
20240307,134700,160612100,2030,2030,2030,2030,0
20240307,134600,160612100,2030,2030,2030,2030,0
20240307,134500,160612100,2030,2030,2030,2030,0
20240307,134400,160612100,2030,2030,2030,2030,88
20240307,134300,160433460,2030,2030,2030,2030,0
20240307,134200,160433460,2030,2030,2030,2030,0
20240307,134100,160433460,2030,2030,2030,2030,0
20240307,134000,160433460,2030,2030,2030,2030,0
20240307,133900,160433460,2030,2030,2030,2030,0
20240307,133800,160433460,2030,2030,2030,2030,100
20240307,133700,160230460,2030,2030,2030,2030,0
20240307,133600,160230460,2030,2025,2030,2025,15
20240307,133500,160200025,2030,2030,2030,2030,29
20240307,133400,160141155,2030,2030,2030,2030,2
20240307,133300,160137095,2025,2025,2025,2025,0
20240307,133200,160137095,2025,2025,2025,2025,1
20240307,133100,160135070,2030,2030,2030,2030,1
20240307,133000,160133040,2030,2030,2030,2030,0
20240307,132900,160133040,2030,2030,2030,2030,0
20240307,132800,160133040,2030,2030,2030,2030,0
20240307,132700,160133040,2030,2030,2030,2030,38
20240307,132600,160055900,2030,2030,2030,2030,0
20240307,132500,160055900,2030,2030,2030,2030,700
20240307,132400,158634900,2025,2025,2025,2025,100
20240307,132300,158432400,2030,2030,2030,2030,1200
20240307,132200,155996400,2030,2030,2030,2030,0
20240307,132100,155996400,2030,2030,2030,2030,0
20240307,132000,155996400,2030,2030,2030,2030,50
20240307,131900,155894900,2030,2030,2030,2030,0
20240307,131800,155894900,2030,2030,2030,2030,0
20240307,131700,155894900,2030,2030,2030,2030,4
20240307,131600,155886780,2030,2030,2030,2030,0
20240307,131500,155886780,2030,2030,2030,2030,4
20240307,131400,155878660,2025,2025,2025,2025,0
20240307,131300,155878660,2025,2025,2025,2025,1790
20240307,131200,152253910,2030,2030,2030,2030,932
20240307,131100,150361950,2035,2035,2035,2035,0
20240307,131000,150361950,2035,2030,2035,2030,55
20240307,130900,150250115,2035,2035,2035,2035,0
20240307,130800,150250115,2035,2035,2035,2035,0
20240307,130700,150250115,2035,2035,2035,2035,0
20240307,130600,150250115,2035,2035,2035,2035,0
20240307,130500,150250115,2035,2035,2035,2035,0
20240307,130400,150250115,2035,2035,2035,2035,0
20240307,130300,150250115,2035,2035,2035,2035,0
20240307,130200,150250115,2035,2035,2035,2035,3
20240307,130100,150244010,2035,2035,2035,2035,0
20240307,130000,150244010,2035,2035,2035,2035,7
20240307,125900,150229765,2035,2035,2035,2035,450
20240307,125800,149314015,2035,2035,2035,2035,0
20240307,125700,149314015,2035,2035,2035,2035,6
20240307,125600,149301805,2035,2035,2035,2035,0
20240307,125500,149301805,2035,2035,2035,2035,0
20240307,125400,149301805,2035,2035,2035,2035,5
20240307,125300,149291630,2035,2035,2035,2035,0
20240307,125200,149291630,2035,2035,2035,2035,0
20240307,125100,149291630,2035,2035,2035,2035,0
20240307,125000,149291630,2035,2035,2035,2035,1
20240307,124900,149289595,2035,2035,2035,2035,0
20240307,124800,149289595,2035,2035,2035,2035,0
20240307,124700,149289595,2035,2035,2035,2035,0
20240307,124600,149289595,2035,2035,2035,2035,0
20240307,124500,149289595,2035,2035,2035,2035,0
20240307,124400,149289595,2035,2035,2035,2035,1
20240307,124300,149287560,2025,2025,2025,2025,0
20240307,124200,149287560,2025,2025,2025,2025,0
20240307,124100,149287560,2025,2025,2025,2025,0
20240307,124000,149287560,2025,2025,2025,2025,0
20240307,123900,149287560,2025,2025,2025,2025,0
20240307,123800,149287560,2025,2025,2025,2025,0
20240307,123700,149287560,2025,2025,2025,2025,0
20240307,123600,149287560,2025,2025,2025,2025,0
20240307,123500,149287560,2025,2025,2025,2025,1
20240307,123400,149285535,2030,2030,2030,2030,0
20240307,123300,149285535,2030,2030,2030,2030,98
20240307,123200,149086595,2030,2030,2030,2030,1
20240307,123100,149084565,2025,2025,2025,2025,4840
20240307,123000,139283565,2025,2025,2025,2025,0
20240307,122900,139283565,2025,2025,2025,2025,0
20240307,122800,139283565,2025,2025,2025,2025,0
20240307,122700,139283565,2025,2025,2025,2025,1935
20240307,122600,135365190,2030,2030,2030,2030,65
20240307,122500,135233240,2030,2030,2030,2030,40
20240307,122400,135152040,2030,2030,2030,2030,0
20240307,122300,135152040,2030,2030,2030,2030,0
20240307,122200,135152040,2030,2030,2030,2030,0
20240307,122100,135152040,2030,2030,2030,2030,0
20240307,122000,135152040,2030,2030,2030,2030,0
20240307,121900,135152040,2030,2030,2030,2030,0
20240307,121800,135152040,2030,2030,2030,2030,62
20240307,121700,135026180,2030,2030,2030,2030,0
20240307,121600,135026180,2030,2030,2030,2030,0
20240307,121500,135026180,2030,2030,2030,2030,0
20240307,121400,135026180,2030,2030,2030,2030,0
20240307,121300,135026180,2030,2030,2030,2030,0
20240307,121200,135026180,2030,2030,2030,2030,380
20240307,121100,134254780,2030,2030,2030,2030,655
20240307,121000,132925130,2030,2030,2030,2030,0
20240307,120900,132925130,2030,2030,2030,2030,0
20240307,120800,132925130,2030,2030,2030,2030,0
20240307,120700,132925130,2030,2030,2030,2030,0
20240307,120600,132925130,2030,2030,2030,2030,31
20240307,120500,132862200,2030,2030,2030,2030,0
20240307,120400,132862200,2030,2030,2030,2030,3
20240307,120300,132856110,2030,2030,2030,2030,0
20240307,120200,132856110,2030,2030,2030,2030,0
20240307,120100,132856110,2030,2030,2030,2030,0
20240307,120000,132856110,2030,2030,2030,2030,0
20240307,115900,132856110,2030,2030,2030,2030,0
20240307,115800,132856110,2030,2030,2030,2030,0
20240307,115700,132856110,2030,2030,2030,2030,0
20240307,115600,132856110,2030,2030,2030,2030,0
20240307,115500,132856110,2030,2035,2035,2030,100
20240307,115400,132652710,2030,2030,2030,2030,130
20240307,115300,132388810,2030,2030,2030,2030,0
20240307,115200,132388810,2030,2030,2030,2030,0
20240307,115100,132388810,2030,2030,2030,2030,586
20240307,115000,131199230,2030,2030,2030,2030,0
20240307,114900,131199230,2030,2030,2030,2030,64
20240307,114800,131069310,2025,2030,2030,2025,154
20240307,114700,130756885,2035,2035,2035,2035,0
20240307,114600,130756885,2035,2035,2035,2035,126
20240307,114500,130500475,2035,2035,2035,2035,155
20240307,114400,130185050,2035,2035,2035,2035,5
20240307,114300,130174875,2040,2035,2040,2025,11083
20240307,114200,107673090,2035,2035,2035,2035,700
20240307,114100,106248590,2045,2045,2045,2045,0
20240307,114000,106248590,2045,2045,2045,2045,0
20240307,113900,106248590,2045,2045,2045,2045,1
20240307,113800,106246545,2035,2035,2035,2035,1100
20240307,113700,104008045,2040,2040,2040,2040,14
20240307,113600,103979485,2040,2040,2040,2035,669
20240307,113500,102617970,2050,2050,2050,2050,0
20240307,113400,102617970,2050,2050,2050,2050,15
20240307,113300,102587220,2050,2050,2050,2050,1
20240307,113200,102585170,2035,2050,2050,2035,2
20240307,113100,102581085,2040,2040,2040,2035,14074
20240307,113000,73939805,2040,2040,2040,2040,190
20240307,112900,73552205,2040,2040,2040,2040,0
20240307,112800,73552205,2040,2040,2040,2040,0
20240307,112700,73552205,2040,2040,2040,2040,0
20240307,112600,73552205,2040,2040,2040,2040,77
20240307,112500,73395125,2050,2050,2050,2050,0
20240307,112400,73395125,2050,2050,2050,2050,0
20240307,112300,73395125,2050,2050,2050,2050,0
20240307,112200,73395125,2050,2050,2050,2050,0
20240307,112100,73395125,2050,2050,2050,2050,0
20240307,112000,73395125,2050,2050,2050,2050,0
20240307,111900,73395125,2050,2050,2050,2050,0
20240307,111800,73395125,2050,2050,2050,2050,1
20240307,111700,73393075,2040,2040,2040,2040,0
20240307,111600,73393075,2040,2040,2040,2040,61
20240307,111500,73268635,2040,2040,2040,2040,0
20240307,111400,73268635,2040,2040,2040,2040,0
20240307,111300,73268635,2040,2040,2040,2040,0
20240307,111200,73268635,2040,2040,2040,2040,0
20240307,111100,73268635,2040,2040,2040,2040,0
20240307,111000,73268635,2040,2040,2040,2040,3101
20240307,110900,66942595,2045,2045,2045,2045,1
20240307,110800,66940550,2040,2040,2040,2040,0
20240307,110700,66940550,2040,2040,2040,2040,253
20240307,110600,66424430,2040,2040,2040,2040,6000
20240307,110500,54184430,2040,2040,2040,2040,0
20240307,110400,54184430,2040,2040,2040,2040,50
20240307,110300,54082430,2050,2050,2050,2045,1004
20240307,110200,52029225,2045,2045,2045,2045,665
20240307,110100,50669300,2045,2045,2045,2045,800
20240307,110000,49033300,2050,2050,2050,2050,0
20240307,105900,49033300,2050,2050,2050,2050,0
20240307,105800,49033300,2050,2050,2050,2050,0
20240307,105700,49033300,2050,2050,2050,2050,0
20240307,105600,49033300,2050,2050,2050,2050,50
20240307,105500,48930800,2040,2040,2040,2040,0
20240307,105400,48930800,2040,2040,2040,2040,200
20240307,105300,48522800,2045,2045,2045,2045,1
20240307,105200,48520755,2045,2045,2045,2045,991
20240307,105100,46494160,2045,2045,2045,2045,0
20240307,105000,46494160,2045,2045,2045,2045,1
20240307,104900,46492115,2050,2050,2050,2050,0
20240307,104800,46492115,2050,2050,2050,2050,0
20240307,104700,46492115,2050,2050,2050,2050,0
20240307,104600,46492115,2050,2050,2050,2050,0
20240307,104500,46492115,2050,2050,2050,2050,0
20240307,104400,46492115,2050,2050,2050,2050,0
20240307,104300,46492115,2050,2045,2050,2045,910
20240307,104200,44631115,2050,2050,2050,2050,0
20240307,104100,44631115,2050,2050,2050,2050,2
20240307,104000,44627015,2050,2050,2050,2050,10
20240307,103900,44606515,2055,2055,2055,2055,0
20240307,103800,44606515,2055,2055,2055,2055,8
20240307,103700,44590075,2055,2055,2055,2055,0
20240307,103600,44590075,2055,2055,2055,2055,0
20240307,103500,44590075,2055,2055,2055,2055,0
20240307,103400,44590075,2055,2055,2055,2055,0
20240307,103300,44590075,2055,2055,2055,2055,0
20240307,103200,44590075,2055,2055,2055,2055,0
20240307,103100,44590075,2055,2055,2055,2055,0
20240307,103000,44590075,2055,2055,2055,2055,0
20240307,102900,44590075,2055,2055,2055,2055,0
20240307,102800,44590075,2055,2055,2055,2055,0
20240307,102700,44590075,2055,2055,2055,2055,0
20240307,102600,44590075,2055,2055,2055,2055,0
20240307,102500,44590075,2055,2055,2055,2055,0
20240307,102400,44590075,2055,2055,2055,2055,0
20240307,102300,44590075,2055,2055,2055,2055,0
20240307,102200,44590075,2055,2055,2055,2055,0
20240307,102100,44590075,2055,2055,2055,2045,709
20240307,102000,43140150,2045,2055,2055,2045,1701
20240307,101900,39661595,2055,2045,2055,2045,294
20240307,101800,39060355,2055,2055,2055,2055,0
20240307,101700,39060355,2055,2045,2055,2045,701
20240307,101600,37626800,2055,2055,2055,2055,0
20240307,101500,37626800,2055,2055,2055,2055,0
20240307,101400,37626800,2055,2055,2055,2055,0
20240307,101300,37626800,2055,2055,2055,2055,0
20240307,101200,37626800,2055,2055,2055,2055,0
20240307,101100,37626800,2055,2045,2055,2045,154
20240307,101000,37311860,2055,2055,2055,2055,0
20240307,100900,37311860,2055,2055,2055,2055,1
20240307,100800,37309805,2055,2055,2055,2055,5
20240307,100700,37299530,2055,2055,2055,2055,0
20240307,100600,37299530,2055,2055,2055,2055,1
20240307,100500,37297475,2045,2050,2050,2045,7
20240307,100400,37283150,2055,2055,2055,2055,0
20240307,100300,37283150,2055,2055,2055,2055,0
20240307,100200,37283150,2055,2055,2055,2055,0
20240307,100100,37283150,2055,2055,2055,2055,0
20240307,100000,37283150,2055,2055,2055,2055,0
20240307,095900,37283150,2055,2055,2055,2055,1
20240307,095800,37281095,2055,2055,2055,2055,0
20240307,095700,37281095,2055,2055,2055,2055,1
20240307,095600,37279040,2055,2055,2055,2055,0
20240307,095500,37279040,2055,2055,2055,2055,0
20240307,095400,37279040,2055,2055,2055,2055,0
20240307,095300,37279040,2055,2055,2055,2055,0
20240307,095200,37279040,2055,2050,2055,2050,201
20240307,095100,36866985,2050,2050,2050,2050,300
20240307,095000,36251985,2055,2055,2055,2055,0
20240307,094900,36251985,2055,2055,2055,2055,10
20240307,094800,36231435,2055,2055,2055,2055,0
20240307,094700,36231435,2055,2055,2055,2055,0
20240307,094600,36231435,2055,2055,2055,2055,0
20240307,094500,36231435,2055,2055,2055,2055,0
20240307,094400,36231435,2055,2055,2055,2055,0
20240307,094300,36231435,2055,2055,2055,2055,1
20240307,094200,36229380,2055,2055,2055,2055,3
20240307,094100,36223215,2055,2045,2055,2045,48
20240307,094000,36125045,2055,2045,2055,2045,301
20240307,093900,35509490,2055,2045,2055,2045,451
20240307,093800,34587155,2045,2045,2045,2045,1500
20240307,093700,31519655,2055,2055,2055,2055,0
20240307,093600,31519655,2055,2055,2055,2055,72
20240307,093500,31371695,2055,2055,2055,2055,0
20240307,093400,31371695,2055,2040,2055,2040,211
20240307,093300,30941090,2040,2040,2040,2040,1888
20240307,093200,27089570,2040,2040,2040,2040,0
20240307,093100,27089570,2040,2040,2040,2040,0
20240307,093000,27089570,2040,2040,2040,2040,0
20240307,092900,27089570,2040,2040,2040,2040,109
20240307,092800,26867210,2055,2055,2055,2055,0
20240307,092700,26867210,2055,2045,2055,2040,7001
20240307,092600,12574930,2045,2045,2045,2045,3770
20240307,092500,4865280,2050,2050,2050,2050,0
20240307,092400,4865280,2050,2050,2050,2050,0
20240307,092300,4865280,2050,2050,2050,2050,0
20240307,092200,4865280,2050,2050,2050,2050,0
20240307,092100,4865280,2050,2050,2050,2050,0
20240307,092000,4865280,2050,2050,2050,2050,1200
20240307,091900,2405280,2050,2050,2050,2050,473
20240307,091800,1435630,2060,2060,2060,2060,5
20240307,091700,1425330,2060,2060,2060,2060,0
20240307,091600,1425330,2060,2050,2060,2050,2
20240307,091500,1421220,2055,2055,2055,2055,0
20240307,091400,1421220,2055,2055,2055,2055,0
20240307,091300,1421220,2055,2055,2055,2055,0
20240307,091200,1421220,2055,2055,2055,2055,0
20240307,091100,1421220,2055,2055,2055,2055,0
20240307,091000,1421220,2055,2055,2055,2055,465
20240307,090900,465645,2060,2060,2060,2060,19
20240307,090800,426505,2060,2060,2060,2060,0
20240307,090700,426505,2060,2060,2060,2060,10
20240307,090600,405905,2065,2065,2065,2065,0
20240307,090500,405905,2065,2065,2065,2065,30
20240307,090400,343955,2060,2060,2060,2060,1
20240307,090300,341895,2055,2055,2055,2055,0
20240307,090200,341895,2055,2055,2055,2055,0
20240307,090100,341895,2055,2065,2065,2055,16
20240307,090000,309000,2060,2060,2060,2060,150