KissMeData/065950/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,194200,281753225,2685,2685,2685,2685,1503
20240312,194100,281753225,2685,2685,2685,2685,0
20240312,194000,281753225,2685,2685,2685,2685,0
20240312,193900,281753225,2685,2685,2685,2685,0
20240312,193800,281753225,2685,2685,2685,2685,0
20240312,193700,281753225,2685,2685,2685,2685,0
20240312,193600,281753225,2685,2685,2685,2685,0
20240312,193500,281753225,2685,2685,2685,2685,0
20240312,193400,281753225,2685,2685,2685,2685,0
20240312,193300,281753225,2685,2685,2685,2685,0
20240312,193200,281753225,2685,2685,2685,2685,0
20240312,193100,281753225,2685,2685,2685,2685,0
20240312,193000,281753225,2685,2685,2685,2685,0
20240312,192900,281753225,2685,2685,2685,2685,0
20240312,192800,281753225,2685,2685,2685,2685,0
20240312,192700,281753225,2685,2685,2685,2685,0
20240312,192600,281753225,2685,2685,2685,2685,0
20240312,192500,281753225,2685,2685,2685,2685,0
20240312,192400,281753225,2685,2685,2685,2685,0
20240312,192300,281753225,2685,2685,2685,2685,0
20240312,192200,281753225,2685,2685,2685,2685,0
20240312,192100,281753225,2685,2685,2685,2685,0
20240312,192000,281753225,2685,2685,2685,2685,0
20240312,191900,281753225,2685,2685,2685,2685,0
20240312,191800,281753225,2685,2685,2685,2685,0
20240312,191700,281753225,2685,2685,2685,2685,0
20240312,191600,281753225,2685,2685,2685,2685,0
20240312,191500,281753225,2685,2685,2685,2685,0
20240312,191400,281753225,2685,2685,2685,2685,0
20240312,191300,281753225,2685,2685,2685,2685,0
20240312,191200,281753225,2685,2685,2685,2685,1503
20240312,191100,281753225,2685,2685,2685,2685,0
20240312,191000,281753225,2685,2685,2685,2685,0
20240312,190900,281753225,2685,2685,2685,2685,0
20240312,190800,281753225,2685,2685,2685,2685,0
20240312,190700,281753225,2685,2685,2685,2685,0
20240312,190600,281753225,2685,2685,2685,2685,0
20240312,190500,281753225,2685,2685,2685,2685,0
20240312,190400,281753225,2685,2685,2685,2685,0
20240312,190300,281753225,2685,2685,2685,2685,0
20240312,190200,281753225,2685,2685,2685,2685,0
20240312,190100,281753225,2685,2685,2685,2685,0
20240312,190000,281753225,2685,2685,2685,2685,0
20240312,185900,281753225,2685,2685,2685,2685,0
20240312,185800,281753225,2685,2685,2685,2685,0
20240312,185700,281753225,2685,2685,2685,2685,0
20240312,185600,281753225,2685,2685,2685,2685,0
20240312,185500,281753225,2685,2685,2685,2685,0
20240312,185400,281753225,2685,2685,2685,2685,0
20240312,185300,281753225,2685,2685,2685,2685,0
20240312,185200,281753225,2685,2685,2685,2685,0
20240312,185100,281753225,2685,2685,2685,2685,0
20240312,185000,281753225,2685,2685,2685,2685,0
20240312,184900,281753225,2685,2685,2685,2685,0
20240312,184800,281753225,2685,2685,2685,2685,0
20240312,184700,281753225,2685,2685,2685,2685,0
20240312,184600,281753225,2685,2685,2685,2685,0
20240312,184500,281753225,2685,2685,2685,2685,0
20240312,184400,281753225,2685,2685,2685,2685,0
20240312,184300,281753225,2685,2685,2685,2685,0
20240312,184200,281753225,2685,2685,2685,2685,1503
20240312,184100,281753225,2685,2685,2685,2685,0
20240312,184000,281753225,2685,2685,2685,2685,0
20240312,183900,281753225,2685,2685,2685,2685,0
20240312,183800,281753225,2685,2685,2685,2685,0
20240312,183700,281753225,2685,2685,2685,2685,0
20240312,183600,281753225,2685,2685,2685,2685,0
20240312,183500,281753225,2685,2685,2685,2685,0
20240312,183400,281753225,2685,2685,2685,2685,0
20240312,183300,281753225,2685,2685,2685,2685,0
20240312,183200,281753225,2685,2685,2685,2685,0
20240312,183100,281753225,2685,2685,2685,2685,0
20240312,183000,281753225,2685,2685,2685,2685,0
20240312,182900,281753225,2685,2685,2685,2685,0
20240312,182800,281753225,2685,2685,2685,2685,0
20240312,182700,281753225,2685,2685,2685,2685,0
20240312,182600,281753225,2685,2685,2685,2685,0
20240312,182500,281753225,2685,2685,2685,2685,0
20240312,182400,281753225,2685,2685,2685,2685,0
20240312,182300,281753225,2685,2685,2685,2685,0
20240312,182200,281753225,2685,2685,2685,2685,0
20240312,182100,281753225,2685,2685,2685,2685,0
20240312,182000,281753225,2685,2685,2685,2685,0
20240312,181900,281753225,2685,2685,2685,2685,0
20240312,181800,281753225,2685,2685,2685,2685,0
20240312,181700,281753225,2685,2685,2685,2685,0
20240312,181600,281753225,2685,2685,2685,2685,0
20240312,181500,281753225,2685,2685,2685,2685,0
20240312,181400,281753225,2685,2685,2685,2685,0
20240312,181300,281753225,2685,2685,2685,2685,0
20240312,181200,281753225,2685,2685,2685,2685,1503
20240312,181100,281753225,2685,2685,2685,2685,0
20240312,181000,281753225,2685,2685,2685,2685,0
20240312,180900,281753225,2685,2685,2685,2685,0
20240312,180800,281753225,2685,2685,2685,2685,0
20240312,180700,281753225,2685,2685,2685,2685,0
20240312,180600,281753225,2685,2685,2685,2685,0
20240312,180500,281753225,2685,2685,2685,2685,0
20240312,180400,281753225,2685,2685,2685,2685,0
20240312,180300,281753225,2685,2685,2685,2685,0
20240312,180200,281753225,2685,2685,2685,2685,0
20240312,180100,281753225,2685,2685,2685,2685,0
20240312,180000,281753225,2685,2685,2685,2685,0
20240312,175900,281753225,2685,2685,2685,2685,0
20240312,175800,281753225,2685,2685,2685,2685,0
20240312,175700,281753225,2685,2685,2685,2685,0
20240312,175600,281753225,2685,2685,2685,2685,0
20240312,175500,281753225,2685,2685,2685,2685,0
20240312,175400,281753225,2685,2685,2685,2685,0
20240312,175300,281753225,2685,2685,2685,2685,0
20240312,175200,281753225,2685,2685,2685,2685,0
20240312,175100,281753225,2685,2685,2685,2685,0
20240312,175000,281753225,2685,2685,2685,2685,0
20240312,174900,281753225,2685,2685,2685,2685,0
20240312,174800,281753225,2685,2685,2685,2685,0
20240312,174700,281753225,2685,2685,2685,2685,0
20240312,174600,281753225,2685,2685,2685,2685,0
20240312,174500,281753225,2685,2685,2685,2685,0
20240312,174400,281753225,2685,2685,2685,2685,0
20240312,174300,281753225,2685,2685,2685,2685,0
20240312,174200,281753225,2685,2685,2685,2685,1503
20240312,174100,281753225,2685,2685,2685,2685,0
20240312,174000,281753225,2685,2685,2685,2685,0
20240312,173900,281753225,2685,2685,2685,2685,0
20240312,173800,281753225,2685,2685,2685,2685,0
20240312,173700,281753225,2685,2685,2685,2685,0
20240312,173600,281753225,2685,2685,2685,2685,0
20240312,173500,281753225,2685,2685,2685,2685,0
20240312,173400,281753225,2685,2685,2685,2685,0
20240312,173300,281753225,2685,2685,2685,2685,0
20240312,173200,281753225,2685,2685,2685,2685,0
20240312,173100,281753225,2685,2685,2685,2685,0
20240312,173000,281753225,2685,2685,2685,2685,0
20240312,172900,281753225,2685,2685,2685,2685,0
20240312,172800,281753225,2685,2685,2685,2685,0
20240312,172700,281753225,2685,2685,2685,2685,0
20240312,172600,281753225,2685,2685,2685,2685,0
20240312,172500,281753225,2685,2685,2685,2685,0
20240312,172400,281753225,2685,2685,2685,2685,0
20240312,172300,281753225,2685,2685,2685,2685,0
20240312,172200,281753225,2685,2685,2685,2685,0
20240312,172100,281753225,2685,2685,2685,2685,0
20240312,172000,281753225,2685,2685,2685,2685,0
20240312,171900,281753225,2685,2685,2685,2685,0
20240312,171800,281753225,2685,2685,2685,2685,0
20240312,171700,281753225,2685,2685,2685,2685,0
20240312,171600,281753225,2685,2685,2685,2685,0
20240312,171500,281753225,2685,2685,2685,2685,0
20240312,171400,281753225,2685,2685,2685,2685,0
20240312,171300,281753225,2685,2685,2685,2685,0
20240312,171200,281753225,2685,2685,2685,2685,1503
20240312,171100,281753225,2685,2685,2685,2685,0
20240312,171000,281753225,2685,2685,2685,2685,0
20240312,170900,281753225,2685,2685,2685,2685,0
20240312,170800,281753225,2685,2685,2685,2685,0
20240312,170700,281753225,2685,2685,2685,2685,0
20240312,170600,281753225,2685,2685,2685,2685,0
20240312,170500,281753225,2685,2685,2685,2685,0
20240312,170400,281753225,2685,2685,2685,2685,0
20240312,170300,281753225,2685,2685,2685,2685,0
20240312,170200,281753225,2685,2685,2685,2685,0
20240312,170100,281753225,2685,2685,2685,2685,0
20240312,170000,281753225,2685,2685,2685,2685,0
20240312,165900,281753225,2685,2685,2685,2685,0
20240312,165800,281753225,2685,2685,2685,2685,0
20240312,165700,281753225,2685,2685,2685,2685,0
20240312,165600,281753225,2685,2685,2685,2685,0
20240312,165500,281753225,2685,2685,2685,2685,0
20240312,165400,281753225,2685,2685,2685,2685,0
20240312,165300,281753225,2685,2685,2685,2685,0
20240312,165200,281753225,2685,2685,2685,2685,0
20240312,165100,281753225,2685,2685,2685,2685,0
20240312,165000,281753225,2685,2685,2685,2685,0
20240312,164900,281753225,2685,2685,2685,2685,0
20240312,164800,281753225,2685,2685,2685,2685,0
20240312,164700,281753225,2685,2685,2685,2685,0
20240312,164600,281753225,2685,2685,2685,2685,0
20240312,164500,281753225,2685,2685,2685,2685,0
20240312,164400,281753225,2685,2685,2685,2685,0
20240312,164300,281753225,2685,2685,2685,2685,0
20240312,164200,281753225,2685,2685,2685,2685,1503
20240312,164100,281753225,2685,2685,2685,2685,0
20240312,164000,281753225,2685,2685,2685,2685,0
20240312,163900,281753225,2685,2685,2685,2685,0
20240312,163800,281753225,2685,2685,2685,2685,0
20240312,163700,281753225,2685,2685,2685,2685,0
20240312,163600,281753225,2685,2685,2685,2685,0
20240312,163500,281753225,2685,2685,2685,2685,0
20240312,163400,281753225,2685,2685,2685,2685,0
20240312,163300,281753225,2685,2685,2685,2685,0
20240312,163200,281753225,2685,2685,2685,2685,0
20240312,163100,281753225,2685,2685,2685,2685,0
20240312,163000,281753225,2685,2685,2685,2685,0
20240312,162900,281753225,2685,2685,2685,2685,0
20240312,162800,281753225,2685,2685,2685,2685,0
20240312,162700,281753225,2685,2685,2685,2685,0
20240312,162600,281753225,2685,2685,2685,2685,0
20240312,162500,281753225,2685,2685,2685,2685,0
20240312,162400,281753225,2685,2685,2685,2685,0
20240312,162300,281753225,2685,2685,2685,2685,0
20240312,162200,281753225,2685,2685,2685,2685,0
20240312,162100,281753225,2685,2685,2685,2685,0
20240312,162000,281753225,2685,2685,2685,2685,0
20240312,161900,281753225,2685,2685,2685,2685,0
20240312,161800,281753225,2685,2685,2685,2685,0
20240312,161700,281753225,2685,2685,2685,2685,0
20240312,161600,281753225,2685,2685,2685,2685,0
20240312,161500,281753225,2685,2685,2685,2685,0
20240312,161400,281753225,2685,2685,2685,2685,0
20240312,161300,281753225,2685,2685,2685,2685,0
20240312,161200,281753225,2685,2685,2685,2685,1503
20240312,161100,281753225,2685,2685,2685,2685,0
20240312,161000,281753225,2685,2685,2685,2685,0
20240312,160900,281753225,2685,2685,2685,2685,0
20240312,160800,281753225,2685,2685,2685,2685,0
20240312,160700,281753225,2685,2685,2685,2685,0
20240312,160600,281753225,2685,2685,2685,2685,0
20240312,160500,281753225,2685,2685,2685,2685,0
20240312,160400,281753225,2685,2685,2685,2685,0
20240312,160300,281753225,2685,2685,2685,2685,0
20240312,160200,281753225,2685,2685,2685,2685,0
20240312,160100,281753225,2685,2685,2685,2685,0
20240312,160000,281753225,2685,2685,2685,2685,0
20240312,155900,281753225,2685,2685,2685,2685,0
20240312,155800,281753225,2685,2685,2685,2685,0
20240312,155700,281753225,2685,2685,2685,2685,0
20240312,155600,281753225,2685,2685,2685,2685,0
20240312,155500,281753225,2685,2685,2685,2685,0
20240312,155400,281753225,2685,2685,2685,2685,0
20240312,155300,281753225,2685,2685,2685,2685,0
20240312,155200,281753225,2685,2685,2685,2685,0
20240312,155100,281753225,2685,2685,2685,2685,0
20240312,155000,281753225,2685,2685,2685,2685,0
20240312,154900,281753225,2685,2685,2685,2685,0
20240312,154800,281753225,2685,2685,2685,2685,0
20240312,154700,281753225,2685,2685,2685,2685,0
20240312,154600,281753225,2685,2685,2685,2685,0
20240312,154500,281753225,2685,2685,2685,2685,0
20240312,154400,281753225,2685,2685,2685,2685,0
20240312,154300,281753225,2685,2685,2685,2685,0
20240312,154200,281753225,2685,2685,2685,2685,1503
20240312,154100,281753225,2685,2685,2685,2685,0
20240312,154000,281753225,2685,2685,2685,2685,0
20240312,153900,281753225,2685,2685,2685,2685,0
20240312,153800,281753225,2685,2685,2685,2685,0
20240312,153700,281753225,2685,2685,2685,2685,0
20240312,153600,281753225,2685,2685,2685,2685,0
20240312,153500,281753225,2685,2685,2685,2685,0
20240312,153400,281753225,2685,2685,2685,2685,0
20240312,153300,281753225,2685,2685,2685,2685,0
20240312,153200,281753225,2685,2685,2685,2685,0
20240312,153100,281753225,2685,2685,2685,2685,0
20240312,153000,281753225,2685,2685,2685,2685,1503
20240312,152900,277717670,2680,2680,2680,2680,0
20240312,152800,277717670,2680,2680,2680,2680,0
20240312,152700,277717670,2680,2680,2680,2680,0
20240312,152600,277717670,2680,2680,2680,2680,0
20240312,152500,277717670,2680,2680,2680,2680,0
20240312,152400,277717670,2680,2680,2680,2680,0
20240312,152300,277717670,2680,2680,2680,2680,0
20240312,152200,277717670,2680,2680,2680,2680,0
20240312,152100,277717670,2680,2680,2680,2680,0
20240312,152000,277717670,2680,2680,2680,2680,0
20240312,151900,277717670,2680,2675,2680,2675,930
20240312,151800,275225470,2680,2680,2680,2680,110
20240312,151700,274930670,2680,2680,2680,2680,100
20240312,151600,274662670,2680,2680,2680,2680,0
20240312,151500,274662670,2680,2680,2680,2680,221
20240312,151400,274070390,2685,2685,2685,2685,0
20240312,151300,274070390,2685,2685,2685,2685,0
20240312,151200,274070390,2685,2685,2685,2685,0
20240312,151100,274070390,2685,2680,2685,2680,84
20240312,151000,273845260,2680,2675,2680,2675,138
20240312,150900,273475505,2680,2680,2680,2680,0
20240312,150800,273475505,2680,2680,2680,2680,930
20240312,150700,270983105,2685,2685,2685,2685,4
20240312,150600,270972365,2685,2680,2685,2680,1001
20240312,150500,268289680,2680,2680,2680,2680,0
20240312,150400,268289680,2680,2680,2680,2680,229
20240312,150300,267675960,2675,2675,2675,2675,0
20240312,150200,267675960,2675,2675,2675,2675,0
20240312,150100,267675960,2675,2675,2675,2675,0
20240312,150000,267675960,2675,2675,2675,2675,0
20240312,145900,267675960,2675,2675,2675,2675,600
20240312,145800,266070960,2680,2680,2680,2680,1
20240312,145700,266068280,2680,2680,2680,2680,2
20240312,145600,266062920,2680,2680,2680,2680,1
20240312,145500,266060240,2670,2670,2670,2670,1
20240312,145400,266057570,2670,2670,2670,2670,0
20240312,145300,266057570,2670,2670,2670,2670,0
20240312,145200,266057570,2670,2670,2670,2670,0
20240312,145100,266057570,2670,2670,2670,2670,0
20240312,145000,266057570,2670,2670,2670,2670,3
20240312,144900,266049560,2680,2675,2680,2675,1971
20240312,144800,260777130,2675,2675,2675,2675,0
20240312,144700,260777130,2675,2675,2675,2675,1
20240312,144600,260774455,2675,2675,2675,2675,0
20240312,144500,260774455,2675,2675,2675,2675,0
20240312,144400,260774455,2675,2675,2675,2675,0
20240312,144300,260774455,2675,2660,2675,2660,502
20240312,144200,259431620,2670,2665,2670,2665,520
20240312,144100,258043345,2670,2670,2670,2670,2
20240312,144000,258038005,2670,2670,2670,2670,1
20240312,143900,258035335,2665,2665,2665,2665,24
20240312,143800,257971375,2665,2670,2670,2665,45
20240312,143700,257851375,2670,2670,2670,2670,0
20240312,143600,257851375,2670,2670,2670,2670,14
20240312,143500,257813995,2670,2670,2670,2670,0
20240312,143400,257813995,2670,2670,2670,2670,0
20240312,143300,257813995,2670,2670,2670,2670,1
20240312,143200,257811325,2665,2665,2665,2665,51
20240312,143100,257675410,2665,2665,2665,2665,20
20240312,143000,257622110,2665,2665,2665,2665,1
20240312,142900,257619445,2665,2665,2665,2665,0
20240312,142800,257619445,2665,2665,2665,2665,0
20240312,142700,257619445,2665,2665,2665,2665,0
20240312,142600,257619445,2665,2665,2665,2665,0
20240312,142500,257619445,2665,2665,2665,2665,0
20240312,142400,257619445,2665,2665,2665,2665,0
20240312,142300,257619445,2665,2665,2665,2665,0
20240312,142200,257619445,2665,2665,2665,2665,10
20240312,142100,257592795,2665,2665,2665,2665,0
20240312,142000,257592795,2665,2665,2665,2665,0
20240312,141900,257592795,2665,2665,2665,2665,0
20240312,141800,257592795,2665,2665,2665,2665,0
20240312,141700,257592795,2665,2665,2665,2665,0
20240312,141600,257592795,2665,2665,2665,2665,105
20240312,141500,257312970,2660,2660,2660,2660,0
20240312,141400,257312970,2660,2660,2660,2660,63
20240312,141300,257145390,2660,2660,2660,2660,0
20240312,141200,257145390,2660,2660,2660,2660,0
20240312,141100,257145390,2660,2660,2660,2660,0
20240312,141000,257145390,2660,2660,2660,2660,0
20240312,140900,257145390,2660,2660,2660,2660,0
20240312,140800,257145390,2660,2660,2660,2660,0
20240312,140700,257145390,2660,2670,2670,2660,41
20240312,140600,257036320,2660,2660,2660,2660,0
20240312,140500,257036320,2660,2660,2660,2660,238
20240312,140400,256403240,2660,2660,2660,2660,10
20240312,140300,256376640,2660,2660,2660,2660,3
20240312,140200,256368660,2660,2660,2660,2660,102
20240312,140100,256097340,2660,2660,2660,2660,4
20240312,140000,256086700,2660,2655,2660,2655,69
20240312,135900,255903500,2660,2660,2660,2660,215
20240312,135800,255331600,2665,2660,2665,2660,1296
20240312,135700,251884190,2665,2665,2665,2665,10
20240312,135600,251857540,2665,2660,2665,2660,842
20240312,135500,249617815,2660,2660,2660,2655,1511
20240312,135400,245602240,2660,2660,2660,2660,876
20240312,135300,243272080,2670,2670,2670,2670,1
20240312,135200,243269410,2660,2660,2660,2660,2294
20240312,135100,237167370,2665,2665,2665,2665,200
20240312,135000,236634370,2670,2665,2670,2665,1912
20240312,134900,231538880,2670,2670,2670,2670,0
20240312,134800,231538880,2670,2675,2675,2670,1008
20240312,134700,228847495,2675,2675,2675,2675,0
20240312,134600,228847495,2675,2675,2675,2675,1
20240312,134500,228844820,2670,2670,2670,2670,0
20240312,134400,228844820,2670,2670,2670,2670,1000
20240312,134300,226174820,2670,2670,2670,2670,2
20240312,134200,226169480,2670,2670,2670,2670,101
20240312,134100,225899810,2670,2665,2670,2665,3
20240312,134000,225891810,2670,2665,2670,2665,226
20240312,133900,225289515,2665,2665,2665,2665,1003
20240312,133800,222616520,2665,2665,2665,2665,1
20240312,133700,222613855,2665,2665,2665,2665,0
20240312,133600,222613855,2665,2665,2665,2665,3
20240312,133500,222605860,2660,2660,2660,2660,0
20240312,133400,222605860,2660,2660,2660,2660,0
20240312,133300,222605860,2660,2665,2665,2660,1101
20240312,133200,219677195,2660,2660,2660,2660,13
20240312,133100,219642615,2655,2655,2655,2655,0
20240312,133000,219642615,2655,2655,2655,2655,155
20240312,132900,219231090,2665,2665,2665,2665,0
20240312,132800,219231090,2665,2665,2665,2665,0
20240312,132700,219231090,2665,2665,2665,2665,13
20240312,132600,219196445,2665,2665,2665,2665,5
20240312,132500,219183120,2665,2665,2665,2665,0
20240312,132400,219183120,2665,2665,2665,2665,15
20240312,132300,219143145,2665,2665,2665,2665,1
20240312,132200,219140480,2665,2665,2665,2665,0
20240312,132100,219140480,2665,2665,2665,2665,2
20240312,132000,219135150,2665,2655,2665,2655,1255
20240312,131900,215803075,2660,2660,2660,2660,10
20240312,131800,215776475,2660,2660,2660,2660,477
20240312,131700,214507655,2660,2660,2660,2660,0
20240312,131600,214507655,2660,2660,2660,2660,0
20240312,131500,214507655,2660,2660,2660,2660,2
20240312,131400,214502335,2660,2660,2660,2660,53
20240312,131300,214361355,2660,2660,2660,2660,1
20240312,131200,214358695,2665,2665,2665,2665,30
20240312,131100,214278745,2665,2665,2665,2665,0
20240312,131000,214278745,2665,2665,2665,2665,10
20240312,130900,214252095,2665,2665,2665,2665,0
20240312,130800,214252095,2665,2665,2665,2665,2
20240312,130700,214246765,2660,2660,2660,2660,400
20240312,130600,213182765,2665,2665,2665,2665,0
20240312,130500,213182765,2665,2665,2665,2665,0
20240312,130400,213182765,2665,2665,2665,2665,2
20240312,130300,213177435,2660,2660,2660,2660,9
20240312,130200,213153495,2655,2655,2655,2655,0
20240312,130100,213153495,2655,2655,2655,2655,10
20240312,130000,213126945,2655,2655,2655,2655,1027
20240312,125900,210400260,2665,2665,2665,2665,0
20240312,125800,210400260,2665,2660,2665,2660,101
20240312,125700,210131595,2655,2655,2655,2655,0
20240312,125600,210131595,2655,2655,2655,2655,0
20240312,125500,210131595,2655,2655,2655,2655,0
20240312,125400,210131595,2655,2655,2655,2655,101
20240312,125300,209863440,2655,2655,2655,2655,171
20240312,125200,209409435,2655,2655,2660,2655,50
20240312,125100,209276670,2655,2655,2655,2655,5
20240312,125000,209263395,2655,2655,2655,2655,57
20240312,124900,209112060,2655,2655,2655,2655,49
20240312,124800,208981965,2655,2670,2670,2655,12547
20240312,124700,175620845,2660,2660,2660,2660,569
20240312,124600,174107305,2665,2665,2665,2665,255
20240312,124500,173427730,2665,2665,2665,2665,75
20240312,124400,173227855,2665,2665,2665,2665,1
20240312,124300,173225190,2665,2665,2665,2665,10
20240312,124200,173198540,2665,2665,2665,2665,0
20240312,124100,173198540,2665,2665,2665,2665,1405
20240312,124000,169454215,2665,2665,2665,2665,274
20240312,123900,168724005,2665,2665,2665,2665,5
20240312,123800,168710680,2665,2670,2670,2665,2737
20240312,123700,161413565,2670,2670,2670,2670,0
20240312,123600,161413565,2670,2670,2670,2670,50
20240312,123500,161280065,2670,2670,2670,2670,1
20240312,123400,161277395,2670,2670,2670,2670,0
20240312,123300,161277395,2670,2670,2670,2670,1
20240312,123200,161274725,2670,2670,2670,2670,96
20240312,123100,161018405,2665,2665,2665,2665,0
20240312,123000,161018405,2665,2665,2665,2665,90
20240312,122900,160778555,2665,2665,2665,2665,0
20240312,122800,160778555,2665,2665,2665,2665,666
20240312,122700,159003665,2665,2665,2665,2665,33
20240312,122600,158915720,2665,2665,2665,2665,15
20240312,122500,158875745,2670,2670,2670,2670,1
20240312,122400,158873075,2665,2665,2665,2665,13
20240312,122300,158838430,2665,2665,2665,2665,3
20240312,122200,158830435,2660,2660,2660,2660,4
20240312,122100,158819795,2660,2665,2665,2660,1089
20240312,122000,155918325,2665,2665,2665,2665,56
20240312,121900,155769085,2665,2665,2665,2665,18
20240312,121800,155721115,2665,2665,2665,2665,0
20240312,121700,155721115,2665,2665,2665,2665,0
20240312,121600,155721115,2665,2670,2670,2665,15
20240312,121500,155681115,2665,2665,2665,2665,80
20240312,121400,155467915,2670,2670,2670,2670,1000
20240312,121300,152797915,2665,2665,2665,2665,400
20240312,121200,151731915,2665,2665,2665,2665,0
20240312,121100,151731915,2665,2665,2665,2665,50
20240312,121000,151598665,2665,2665,2665,2665,56
20240312,120900,151449425,2660,2660,2660,2660,0
20240312,120800,151449425,2660,2670,2670,2660,81
20240312,120700,151233865,2670,2670,2670,2670,3
20240312,120600,151225855,2665,2665,2665,2665,1
20240312,120500,151223190,2670,2665,2670,2665,12
20240312,120400,151191200,2665,2665,2665,2665,0
20240312,120300,151191200,2665,2665,2665,2665,4660
20240312,120200,138772300,2670,2670,2670,2670,10
20240312,120100,138745600,2670,2670,2670,2670,0
20240312,120000,138745600,2670,2670,2670,2670,0
20240312,115900,138745600,2670,2670,2670,2670,1005
20240312,115800,136062250,2670,2670,2670,2670,150
20240312,115700,135661750,2670,2670,2670,2670,0
20240312,115600,135661750,2670,2670,2670,2670,0
20240312,115500,135661750,2670,2670,2670,2670,200
20240312,115400,135127750,2670,2670,2670,2670,0
20240312,115300,135127750,2670,2670,2670,2670,100
20240312,115200,134860750,2665,2665,2665,2665,0
20240312,115100,134860750,2665,2665,2665,2665,390
20240312,115000,133821400,2670,2665,2675,2665,868
20240312,114900,131505500,2670,2670,2670,2670,14
20240312,114800,131468120,2670,2670,2670,2670,3695
20240312,114700,121602470,2675,2675,2675,2675,100
20240312,114600,121334970,2675,2675,2675,2675,0
20240312,114500,121334970,2675,2675,2675,2675,200
20240312,114400,120799970,2675,2675,2675,2675,277
20240312,114300,120058995,2670,2670,2670,2670,0
20240312,114200,120058995,2670,2670,2670,2670,0
20240312,114100,120058995,2670,2670,2670,2670,1
20240312,114000,120056325,2670,2670,2670,2670,0
20240312,113900,120056325,2670,2670,2670,2670,0
20240312,113800,120056325,2670,2670,2670,2670,125
20240312,113700,119722575,2685,2685,2685,2685,0
20240312,113600,119722575,2685,2685,2685,2685,70
20240312,113500,119534625,2675,2680,2680,2675,5865
20240312,113400,103828860,2685,2685,2685,2685,0
20240312,113300,103828860,2685,2685,2685,2685,0
20240312,113200,103828860,2685,2685,2685,2685,0
20240312,113100,103828860,2685,2685,2685,2685,0
20240312,113000,103828860,2685,2685,2685,2685,0
20240312,112900,103828860,2685,2685,2685,2685,3
20240312,112800,103820805,2685,2685,2685,2685,0
20240312,112700,103820805,2685,2680,2685,2680,510
20240312,112600,102453955,2680,2680,2680,2680,1100
20240312,112500,99505955,2680,2680,2680,2680,0
20240312,112400,99505955,2680,2680,2680,2680,0
20240312,112300,99505955,2680,2680,2680,2680,5
20240312,112200,99492555,2685,2685,2685,2685,0
20240312,112100,99492555,2685,2685,2685,2685,50
20240312,112000,99358305,2685,2685,2685,2685,0
20240312,111900,99358305,2685,2685,2685,2685,50
20240312,111800,99224055,2685,2685,2685,2685,3
20240312,111700,99216000,2690,2690,2690,2690,7
20240312,111600,99197170,2685,2685,2685,2685,0
20240312,111500,99197170,2685,2685,2685,2685,0
20240312,111400,99197170,2685,2685,2685,2685,0
20240312,111300,99197170,2685,2685,2685,2685,0
20240312,111200,99197170,2685,2685,2685,2685,0
20240312,111100,99197170,2685,2685,2685,2685,0
20240312,111000,99197170,2685,2685,2685,2685,1
20240312,110900,99194485,2690,2685,2690,2685,2
20240312,110800,99189110,2685,2685,2685,2685,40
20240312,110700,99081710,2685,2685,2685,2685,510
20240312,110600,97712360,2685,2685,2685,2685,3
20240312,110500,97704305,2690,2685,2690,2685,150
20240312,110400,97301055,2685,2685,2685,2685,0
20240312,110300,97301055,2685,2685,2685,2685,885
20240312,110200,94924830,2685,2685,2685,2685,119
20240312,110100,94605315,2690,2685,2690,2685,2
20240312,110000,94599940,2685,2685,2685,2685,0
20240312,105900,94599940,2685,2685,2685,2685,0
20240312,105800,94599940,2685,2685,2685,2685,0
20240312,105700,94599940,2685,2685,2685,2685,0
20240312,105600,94599940,2685,2685,2685,2685,0
20240312,105500,94599940,2685,2685,2685,2685,0
20240312,105400,94599940,2685,2685,2685,2685,0
20240312,105300,94599940,2685,2685,2685,2685,0
20240312,105200,94599940,2685,2685,2685,2685,0
20240312,105100,94599940,2685,2685,2685,2685,0
20240312,105000,94599940,2685,2685,2685,2685,0
20240312,104900,94599940,2685,2685,2685,2685,12
20240312,104800,94567720,2690,2690,2690,2690,11
20240312,104700,94538130,2690,2690,2690,2690,0
20240312,104600,94538130,2690,2685,2690,2685,2
20240312,104500,94532755,2685,2685,2685,2685,0
20240312,104400,94532755,2685,2685,2685,2685,18
20240312,104300,94484425,2690,2690,2690,2690,0
20240312,104200,94484425,2690,2690,2690,2690,500
20240312,104100,93139425,2690,2690,2690,2690,0
20240312,104000,93139425,2690,2690,2690,2690,0
20240312,103900,93139425,2690,2690,2690,2690,0
20240312,103800,93139425,2690,2690,2690,2690,20
20240312,103700,93085625,2685,2685,2685,2685,0
20240312,103600,93085625,2685,2685,2685,2685,3
20240312,103500,93077570,2685,2685,2685,2685,524
20240312,103400,91670630,2690,2690,2690,2690,7
20240312,103300,91651800,2690,2690,2690,2690,66
20240312,103200,91474260,2690,2690,2690,2690,120
20240312,103100,91151460,2690,2690,2690,2690,0
20240312,103000,91151460,2690,2690,2690,2690,0
20240312,102900,91151460,2690,2690,2690,2690,1
20240312,102800,91148770,2690,2690,2690,2690,3
20240312,102700,91140700,2685,2685,2685,2685,1
20240312,102600,91138015,2685,2690,2690,2685,101
20240312,102500,90866825,2690,2690,2690,2690,0
20240312,102400,90866825,2690,2690,2690,2690,0
20240312,102300,90866825,2690,2690,2690,2690,0
20240312,102200,90866825,2690,2690,2690,2690,0
20240312,102100,90866825,2690,2690,2690,2690,100
20240312,102000,90597825,2690,2690,2690,2690,0
20240312,101900,90597825,2690,2690,2690,2690,0
20240312,101800,90597825,2690,2690,2690,2690,89
20240312,101700,90358415,2690,2690,2690,2690,0
20240312,101600,90358415,2690,2690,2690,2690,0
20240312,101500,90358415,2690,2690,2690,2690,0
20240312,101400,90358415,2690,2690,2690,2690,100
20240312,101300,90089415,2690,2685,2690,2685,2
20240312,101200,90084040,2690,2690,2690,2690,4
20240312,101100,90073280,2690,2690,2690,2690,0
20240312,101000,90073280,2690,2690,2690,2690,0
20240312,100900,90073280,2690,2690,2690,2690,181
20240312,100800,89586390,2685,2685,2685,2685,0
20240312,100700,89586390,2685,2690,2690,2685,2
20240312,100600,89581015,2680,2680,2680,2680,0
20240312,100500,89581015,2680,2680,2680,2680,36
20240312,100400,89484535,2680,2675,2680,2675,70
20240312,100300,89297235,2680,2680,2680,2680,39
20240312,100200,89192715,2680,2680,2680,2680,300
20240312,100100,88388715,2690,2690,2690,2690,0
20240312,100000,88388715,2690,2690,2690,2690,0
20240312,095900,88388715,2690,2690,2690,2690,15
20240312,095800,88348365,2690,2690,2690,2690,75
20240312,095700,88146615,2685,2685,2685,2685,9
20240312,095600,88122450,2685,2690,2690,2685,53
20240312,095500,87980140,2680,2680,2680,2680,41
20240312,095400,87870260,2680,2680,2680,2680,10
20240312,095300,87843460,2685,2685,2685,2685,0
20240312,095200,87843460,2685,2685,2685,2685,400
20240312,095100,86769460,2685,2685,2685,2685,0
20240312,095000,86769460,2685,2685,2685,2685,49
20240312,094900,86637895,2685,2685,2685,2685,0
20240312,094800,86637895,2685,2685,2685,2685,47
20240312,094700,86511700,2685,2685,2685,2685,1
20240312,094600,86509015,2685,2685,2685,2685,43
20240312,094500,86393560,2685,2685,2685,2685,20
20240312,094400,86339860,2685,2680,2685,2680,54
20240312,094300,86195125,2680,2680,2680,2680,0
20240312,094200,86195125,2680,2680,2680,2680,300
20240312,094100,85391125,2680,2680,2680,2680,1000
20240312,094000,82711125,2685,2685,2685,2685,1
20240312,093900,82708440,2675,2675,2675,2675,0
20240312,093800,82708440,2675,2675,2675,2675,910
20240312,093700,80274190,2675,2675,2675,2675,0
20240312,093600,80274190,2675,2685,2685,2675,45
20240312,093500,80153445,2685,2685,2685,2685,0
20240312,093400,80153445,2685,2685,2685,2675,1051
20240312,093300,77337010,2680,2680,2680,2680,1632
20240312,093200,72963250,2685,2685,2685,2685,300
20240312,093100,72157750,2685,2685,2685,2685,0
20240312,093000,72157750,2685,2685,2685,2685,10
20240312,092900,72130900,2685,2690,2690,2685,1888
20240312,092800,67061580,2690,2690,2690,2690,412
20240312,092700,65953300,2700,2700,2700,2700,0
20240312,092600,65953300,2700,2700,2700,2700,0
20240312,092500,65953300,2700,2700,2700,2700,0
20240312,092400,65953300,2700,2700,2700,2700,0
20240312,092300,65953300,2700,2700,2700,2700,0
20240312,092200,65953300,2700,2695,2700,2695,943
20240312,092100,63411875,2695,2680,2695,2680,530
20240312,092000,61984725,2695,2695,2695,2695,0
20240312,091900,61984725,2695,2690,2695,2690,5176
20240312,091800,48061245,2690,2690,2690,2690,0
20240312,091700,48061245,2690,2690,2690,2690,810
20240312,091600,45882345,2690,2685,2690,2685,368
20240312,091500,44894260,2690,2690,2690,2690,0
20240312,091400,44894260,2690,2690,2690,2690,0
20240312,091300,44894260,2690,2680,2690,2680,1290
20240312,091200,41430045,2675,2680,2680,2675,44
20240312,091100,41312145,2685,2680,2685,2680,333
20240312,091000,40419695,2680,2675,2680,2675,65
20240312,090900,40245815,2680,2680,2680,2680,3
20240312,090800,40237775,2680,2670,2680,2670,1003
20240312,090700,37559735,2685,2675,2685,2675,55
20240312,090600,37412325,2675,2675,2675,2670,359
20240312,090500,36453450,2675,2675,2675,2675,85
20240312,090400,36226075,2675,2680,2680,2675,834
20240312,090300,33995120,2680,2680,2680,2675,1351
20240312,090200,30380355,2680,2675,2680,2675,663
20240312,090100,28606000,2680,2680,2680,2680,509
20240312,090000,27241880,2680,2660,2680,2660,10235