KissMeData/065950/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,194200,212462125,2670,2670,2670,2670,1630
20240313,194100,212462125,2670,2670,2670,2670,0
20240313,194000,212462125,2670,2670,2670,2670,0
20240313,193900,212462125,2670,2670,2670,2670,0
20240313,193800,212462125,2670,2670,2670,2670,0
20240313,193700,212462125,2670,2670,2670,2670,0
20240313,193600,212462125,2670,2670,2670,2670,0
20240313,193500,212462125,2670,2670,2670,2670,0
20240313,193400,212462125,2670,2670,2670,2670,0
20240313,193300,212462125,2670,2670,2670,2670,0
20240313,193200,212462125,2670,2670,2670,2670,0
20240313,193100,212462125,2670,2670,2670,2670,0
20240313,193000,212462125,2670,2670,2670,2670,0
20240313,192900,212462125,2670,2670,2670,2670,0
20240313,192800,212462125,2670,2670,2670,2670,0
20240313,192700,212462125,2670,2670,2670,2670,0
20240313,192600,212462125,2670,2670,2670,2670,0
20240313,192500,212462125,2670,2670,2670,2670,0
20240313,192400,212462125,2670,2670,2670,2670,0
20240313,192300,212462125,2670,2670,2670,2670,0
20240313,192200,212462125,2670,2670,2670,2670,0
20240313,192100,212462125,2670,2670,2670,2670,0
20240313,192000,212462125,2670,2670,2670,2670,0
20240313,191900,212462125,2670,2670,2670,2670,0
20240313,191800,212462125,2670,2670,2670,2670,0
20240313,191700,212462125,2670,2670,2670,2670,0
20240313,191600,212462125,2670,2670,2670,2670,0
20240313,191500,212462125,2670,2670,2670,2670,0
20240313,191400,212462125,2670,2670,2670,2670,0
20240313,191300,212462125,2670,2670,2670,2670,0
20240313,191200,212462125,2670,2670,2670,2670,1630
20240313,191100,212462125,2670,2670,2670,2670,0
20240313,191000,212462125,2670,2670,2670,2670,0
20240313,190900,212462125,2670,2670,2670,2670,0
20240313,190800,212462125,2670,2670,2670,2670,0
20240313,190700,212462125,2670,2670,2670,2670,0
20240313,190600,212462125,2670,2670,2670,2670,0
20240313,190500,212462125,2670,2670,2670,2670,0
20240313,190400,212462125,2670,2670,2670,2670,0
20240313,190300,212462125,2670,2670,2670,2670,0
20240313,190200,212462125,2670,2670,2670,2670,0
20240313,190100,212462125,2670,2670,2670,2670,0
20240313,190000,212462125,2670,2670,2670,2670,0
20240313,185900,212462125,2670,2670,2670,2670,0
20240313,185800,212462125,2670,2670,2670,2670,0
20240313,185700,212462125,2670,2670,2670,2670,0
20240313,185600,212462125,2670,2670,2670,2670,0
20240313,185500,212462125,2670,2670,2670,2670,0
20240313,185400,212462125,2670,2670,2670,2670,0
20240313,185300,212462125,2670,2670,2670,2670,0
20240313,185200,212462125,2670,2670,2670,2670,0
20240313,185100,212462125,2670,2670,2670,2670,0
20240313,185000,212462125,2670,2670,2670,2670,0
20240313,184900,212462125,2670,2670,2670,2670,0
20240313,184800,212462125,2670,2670,2670,2670,0
20240313,184700,212462125,2670,2670,2670,2670,0
20240313,184600,212462125,2670,2670,2670,2670,0
20240313,184500,212462125,2670,2670,2670,2670,0
20240313,184400,212462125,2670,2670,2670,2670,0
20240313,184300,212462125,2670,2670,2670,2670,0
20240313,184200,212462125,2670,2670,2670,2670,1630
20240313,184100,212462125,2670,2670,2670,2670,0
20240313,184000,212462125,2670,2670,2670,2670,0
20240313,183900,212462125,2670,2670,2670,2670,0
20240313,183800,212462125,2670,2670,2670,2670,0
20240313,183700,212462125,2670,2670,2670,2670,0
20240313,183600,212462125,2670,2670,2670,2670,0
20240313,183500,212462125,2670,2670,2670,2670,0
20240313,183400,212462125,2670,2670,2670,2670,0
20240313,183300,212462125,2670,2670,2670,2670,0
20240313,183200,212462125,2670,2670,2670,2670,0
20240313,183100,212462125,2670,2670,2670,2670,0
20240313,183000,212462125,2670,2670,2670,2670,0
20240313,182900,212462125,2670,2670,2670,2670,0
20240313,182800,212462125,2670,2670,2670,2670,0
20240313,182700,212462125,2670,2670,2670,2670,0
20240313,182600,212462125,2670,2670,2670,2670,0
20240313,182500,212462125,2670,2670,2670,2670,0
20240313,182400,212462125,2670,2670,2670,2670,0
20240313,182300,212462125,2670,2670,2670,2670,0
20240313,182200,212462125,2670,2670,2670,2670,0
20240313,182100,212462125,2670,2670,2670,2670,0
20240313,182000,212462125,2670,2670,2670,2670,0
20240313,181900,212462125,2670,2670,2670,2670,0
20240313,181800,212462125,2670,2670,2670,2670,0
20240313,181700,212462125,2670,2670,2670,2670,0
20240313,181600,212462125,2670,2670,2670,2670,0
20240313,181500,212462125,2670,2670,2670,2670,0
20240313,181400,212462125,2670,2670,2670,2670,0
20240313,181300,212462125,2670,2670,2670,2670,0
20240313,181200,212462125,2670,2670,2670,2670,1630
20240313,181100,212462125,2670,2670,2670,2670,0
20240313,181000,212462125,2670,2670,2670,2670,0
20240313,180900,212462125,2670,2670,2670,2670,0
20240313,180800,212462125,2670,2670,2670,2670,0
20240313,180700,212462125,2670,2670,2670,2670,0
20240313,180600,212462125,2670,2670,2670,2670,0
20240313,180500,212462125,2670,2670,2670,2670,0
20240313,180400,212462125,2670,2670,2670,2670,0
20240313,180300,212462125,2670,2670,2670,2670,0
20240313,180200,212462125,2670,2670,2670,2670,0
20240313,180100,212462125,2670,2670,2670,2670,0
20240313,180000,212462125,2670,2670,2670,2670,0
20240313,175900,212462125,2670,2670,2670,2670,0
20240313,175800,212462125,2670,2670,2670,2670,0
20240313,175700,212462125,2670,2670,2670,2670,0
20240313,175600,212462125,2670,2670,2670,2670,0
20240313,175500,212462125,2670,2670,2670,2670,0
20240313,175400,212462125,2670,2670,2670,2670,0
20240313,175300,212462125,2670,2670,2670,2670,0
20240313,175200,212462125,2670,2670,2670,2670,0
20240313,175100,212462125,2670,2670,2670,2670,0
20240313,175000,212462125,2670,2670,2670,2670,0
20240313,174900,212462125,2670,2670,2670,2670,0
20240313,174800,212462125,2670,2670,2670,2670,0
20240313,174700,212462125,2670,2670,2670,2670,0
20240313,174600,212462125,2670,2670,2670,2670,0
20240313,174500,212462125,2670,2670,2670,2670,0
20240313,174400,212462125,2670,2670,2670,2670,0
20240313,174300,212462125,2670,2670,2670,2670,0
20240313,174200,212462125,2670,2670,2670,2670,1630
20240313,174100,212462125,2670,2670,2670,2670,0
20240313,174000,212462125,2670,2670,2670,2670,0
20240313,173900,212462125,2670,2670,2670,2670,0
20240313,173800,212462125,2670,2670,2670,2670,0
20240313,173700,212462125,2670,2670,2670,2670,0
20240313,173600,212462125,2670,2670,2670,2670,0
20240313,173500,212462125,2670,2670,2670,2670,0
20240313,173400,212462125,2670,2670,2670,2670,0
20240313,173300,212462125,2670,2670,2670,2670,0
20240313,173200,212462125,2670,2670,2670,2670,0
20240313,173100,212462125,2670,2670,2670,2670,0
20240313,173000,212462125,2670,2670,2670,2670,0
20240313,172900,212462125,2670,2670,2670,2670,0
20240313,172800,212462125,2670,2670,2670,2670,0
20240313,172700,212462125,2670,2670,2670,2670,0
20240313,172600,212462125,2670,2670,2670,2670,0
20240313,172500,212462125,2670,2670,2670,2670,0
20240313,172400,212462125,2670,2670,2670,2670,0
20240313,172300,212462125,2670,2670,2670,2670,0
20240313,172200,212462125,2670,2670,2670,2670,0
20240313,172100,212462125,2670,2670,2670,2670,0
20240313,172000,212462125,2670,2670,2670,2670,0
20240313,171900,212462125,2670,2670,2670,2670,0
20240313,171800,212462125,2670,2670,2670,2670,0
20240313,171700,212462125,2670,2670,2670,2670,0
20240313,171600,212462125,2670,2670,2670,2670,0
20240313,171500,212462125,2670,2670,2670,2670,0
20240313,171400,212462125,2670,2670,2670,2670,0
20240313,171300,212462125,2670,2670,2670,2670,0
20240313,171200,212462125,2670,2670,2670,2670,1630
20240313,171100,212462125,2670,2670,2670,2670,0
20240313,171000,212462125,2670,2670,2670,2670,0
20240313,170900,212462125,2670,2670,2670,2670,0
20240313,170800,212462125,2670,2670,2670,2670,0
20240313,170700,212462125,2670,2670,2670,2670,0
20240313,170600,212462125,2670,2670,2670,2670,0
20240313,170500,212462125,2670,2670,2670,2670,0
20240313,170400,212462125,2670,2670,2670,2670,0
20240313,170300,212462125,2670,2670,2670,2670,0
20240313,170200,212462125,2670,2670,2670,2670,0
20240313,170100,212462125,2670,2670,2670,2670,0
20240313,170000,212462125,2670,2670,2670,2670,0
20240313,165900,212462125,2670,2670,2670,2670,0
20240313,165800,212462125,2670,2670,2670,2670,0
20240313,165700,212462125,2670,2670,2670,2670,0
20240313,165600,212462125,2670,2670,2670,2670,0
20240313,165500,212462125,2670,2670,2670,2670,0
20240313,165400,212462125,2670,2670,2670,2670,0
20240313,165300,212462125,2670,2670,2670,2670,0
20240313,165200,212462125,2670,2670,2670,2670,0
20240313,165100,212462125,2670,2670,2670,2670,0
20240313,165000,212462125,2670,2670,2670,2670,0
20240313,164900,212462125,2670,2670,2670,2670,0
20240313,164800,212462125,2670,2670,2670,2670,0
20240313,164700,212462125,2670,2670,2670,2670,0
20240313,164600,212462125,2670,2670,2670,2670,0
20240313,164500,212462125,2670,2670,2670,2670,0
20240313,164400,212462125,2670,2670,2670,2670,0
20240313,164300,212462125,2670,2670,2670,2670,0
20240313,164200,212462125,2670,2670,2670,2670,1630
20240313,164100,212462125,2670,2670,2670,2670,0
20240313,164000,212462125,2670,2670,2670,2670,0
20240313,163900,212462125,2670,2670,2670,2670,0
20240313,163800,212462125,2670,2670,2670,2670,0
20240313,163700,212462125,2670,2670,2670,2670,0
20240313,163600,212462125,2670,2670,2670,2670,0
20240313,163500,212462125,2670,2670,2670,2670,0
20240313,163400,212462125,2670,2670,2670,2670,0
20240313,163300,212462125,2670,2670,2670,2670,0
20240313,163200,212462125,2670,2670,2670,2670,0
20240313,163100,212462125,2670,2670,2670,2670,0
20240313,163000,212462125,2670,2670,2670,2670,0
20240313,162900,212462125,2670,2670,2670,2670,0
20240313,162800,212462125,2670,2670,2670,2670,0
20240313,162700,212462125,2670,2670,2670,2670,0
20240313,162600,212462125,2670,2670,2670,2670,0
20240313,162500,212462125,2670,2670,2670,2670,0
20240313,162400,212462125,2670,2670,2670,2670,0
20240313,162300,212462125,2670,2670,2670,2670,0
20240313,162200,212462125,2670,2670,2670,2670,0
20240313,162100,212462125,2670,2670,2670,2670,0
20240313,162000,212462125,2670,2670,2670,2670,0
20240313,161900,212462125,2670,2670,2670,2670,0
20240313,161800,212462125,2670,2670,2670,2670,0
20240313,161700,212462125,2670,2670,2670,2670,0
20240313,161600,212462125,2670,2670,2670,2670,0
20240313,161500,212462125,2670,2670,2670,2670,0
20240313,161400,212462125,2670,2670,2670,2670,0
20240313,161300,212462125,2670,2670,2670,2670,0
20240313,161200,212462125,2670,2670,2670,2670,1630
20240313,161100,212462125,2670,2670,2670,2670,0
20240313,161000,212462125,2670,2670,2670,2670,0
20240313,160900,212462125,2670,2670,2670,2670,0
20240313,160800,212462125,2670,2670,2670,2670,0
20240313,160700,212462125,2670,2670,2670,2670,0
20240313,160600,212462125,2670,2670,2670,2670,0
20240313,160500,212462125,2670,2670,2670,2670,0
20240313,160400,212462125,2670,2670,2670,2670,0
20240313,160300,212462125,2670,2670,2670,2670,0
20240313,160200,212462125,2670,2670,2670,2670,0
20240313,160100,212462125,2670,2670,2670,2670,0
20240313,160000,212462125,2670,2670,2670,2670,0
20240313,155900,212462125,2670,2670,2670,2670,0
20240313,155800,212462125,2670,2670,2670,2670,0
20240313,155700,212462125,2670,2670,2670,2670,0
20240313,155600,212462125,2670,2670,2670,2670,0
20240313,155500,212462125,2670,2670,2670,2670,0
20240313,155400,212462125,2670,2670,2670,2670,0
20240313,155300,212462125,2670,2670,2670,2670,0
20240313,155200,212462125,2670,2670,2670,2670,0
20240313,155100,212462125,2670,2670,2670,2670,0
20240313,155000,212462125,2670,2670,2670,2670,0
20240313,154900,212462125,2670,2670,2670,2670,0
20240313,154800,212462125,2670,2670,2670,2670,0
20240313,154700,212462125,2670,2670,2670,2670,0
20240313,154600,212462125,2670,2670,2670,2670,0
20240313,154500,212462125,2670,2670,2670,2670,0
20240313,154400,212462125,2670,2670,2670,2670,0
20240313,154300,212462125,2670,2670,2670,2670,0
20240313,154200,212462125,2670,2670,2670,2670,1630
20240313,154100,212462125,2670,2670,2670,2670,0
20240313,154000,212462125,2670,2670,2670,2670,0
20240313,153900,212462125,2670,2670,2670,2670,0
20240313,153800,212462125,2670,2670,2670,2670,0
20240313,153700,212462125,2670,2670,2670,2670,0
20240313,153600,212462125,2670,2670,2670,2670,0
20240313,153500,212462125,2670,2670,2670,2670,0
20240313,153400,212462125,2670,2670,2670,2670,0
20240313,153300,212462125,2670,2670,2670,2670,0
20240313,153200,212462125,2670,2670,2670,2670,0
20240313,153100,212462125,2670,2670,2670,2670,0
20240313,153000,212462125,2670,2670,2670,2670,1630
20240313,152900,208110025,2685,2685,2685,2685,0
20240313,152800,208110025,2685,2685,2685,2685,0
20240313,152700,208110025,2685,2685,2685,2685,0
20240313,152600,208110025,2685,2685,2685,2685,0
20240313,152500,208110025,2685,2685,2685,2685,0
20240313,152400,208110025,2685,2685,2685,2685,0
20240313,152300,208110025,2685,2685,2685,2685,0
20240313,152200,208110025,2685,2685,2685,2685,0
20240313,152100,208110025,2685,2685,2685,2685,0
20240313,152000,208110025,2685,2685,2685,2685,0
20240313,151900,208110025,2685,2680,2685,2680,1853
20240313,151800,203143800,2685,2680,2685,2680,199
20240313,151700,202610475,2665,2670,2670,2665,373
20240313,151600,201615955,2680,2680,2680,2680,0
20240313,151500,201615955,2680,2680,2680,2680,0
20240313,151400,201615955,2680,2680,2680,2680,1
20240313,151300,201613275,2665,2670,2670,2665,17
20240313,151200,201567920,2680,2680,2680,2680,0
20240313,151100,201567920,2680,2680,2680,2680,1
20240313,151000,201565240,2680,2680,2680,2680,0
20240313,150900,201565240,2680,2680,2680,2680,1
20240313,150800,201562560,2665,2670,2670,2665,2541
20240313,150700,194782365,2670,2675,2675,2670,20
20240313,150600,194728910,2680,2680,2680,2680,0
20240313,150500,194728910,2680,2680,2680,2680,0
20240313,150400,194728910,2680,2680,2680,2680,201
20240313,150300,194190230,2680,2680,2680,2680,200
20240313,150200,193654230,2680,2680,2680,2680,3
20240313,150100,193646190,2680,2680,2680,2680,0
20240313,150000,193646190,2680,2680,2680,2680,0
20240313,145900,193646190,2680,2680,2680,2680,1
20240313,145800,193643510,2680,2680,2680,2680,0
20240313,145700,193643510,2680,2680,2680,2680,1
20240313,145600,193640830,2680,2680,2680,2680,8
20240313,145500,193619390,2685,2685,2685,2685,1
20240313,145400,193616705,2680,2680,2680,2680,2
20240313,145300,193611345,2680,2680,2680,2680,2
20240313,145200,193605985,2685,2685,2685,2685,0
20240313,145100,193605985,2685,2685,2685,2685,0
20240313,145000,193605985,2685,2670,2685,2670,264
20240313,144900,192898740,2670,2670,2670,2670,21
20240313,144800,192842670,2670,2670,2670,2670,0
20240313,144700,192842670,2670,2670,2670,2670,0
20240313,144600,192842670,2670,2670,2670,2670,0
20240313,144500,192842670,2670,2670,2670,2670,0
20240313,144400,192842670,2670,2670,2670,2670,0
20240313,144300,192842670,2670,2670,2670,2670,0
20240313,144200,192842670,2670,2670,2670,2670,0
20240313,144100,192842670,2670,2670,2670,2670,200
20240313,144000,192308670,2680,2680,2680,2680,10
20240313,143900,192281870,2670,2670,2670,2670,0
20240313,143800,192281870,2670,2680,2680,2670,1031
20240313,143700,189525500,2680,2680,2680,2680,1
20240313,143600,189522820,2675,2675,2675,2675,728
20240313,143500,187575420,2665,2665,2665,2665,0
20240313,143400,187575420,2665,2680,2680,2665,2000
20240313,143300,182243845,2685,2685,2685,2685,0
20240313,143200,182243845,2685,2685,2685,2685,2
20240313,143100,182238475,2685,2685,2685,2685,6
20240313,143000,182222365,2685,2685,2685,2685,0
20240313,142900,182222365,2685,2685,2685,2685,10
20240313,142800,182195515,2680,2680,2680,2680,0
20240313,142700,182195515,2680,2680,2680,2680,3
20240313,142600,182187475,2680,2685,2685,2680,99
20240313,142500,181922150,2685,2685,2685,2685,0
20240313,142400,181922150,2685,2685,2685,2685,0
20240313,142300,181922150,2685,2685,2685,2685,1
20240313,142200,181919465,2695,2695,2695,2695,0
20240313,142100,181919465,2695,2695,2695,2695,100
20240313,142000,181649965,2695,2695,2695,2695,0
20240313,141900,181649965,2695,2695,2695,2695,7
20240313,141800,181631100,2695,2695,2695,2695,0
20240313,141700,181631100,2695,2695,2695,2695,2
20240313,141600,181625710,2695,2695,2695,2695,0
20240313,141500,181625710,2695,2680,2695,2680,110
20240313,141400,181329410,2700,2690,2700,2690,4057
20240313,141300,170379560,2690,2690,2690,2690,0
20240313,141200,170379560,2690,2685,2690,2685,2009
20240313,141100,164980010,2675,2675,2675,2675,0
20240313,141000,164980010,2675,2675,2675,2675,1235
20240313,140900,161676385,2670,2670,2670,2670,0
20240313,140800,161676385,2670,2670,2670,2670,1608
20240313,140700,157383025,2675,2675,2675,2675,0
20240313,140600,157383025,2675,2675,2675,2675,0
20240313,140500,157383025,2675,2675,2675,2675,0
20240313,140400,157383025,2675,2675,2675,2675,0
20240313,140300,157383025,2675,2675,2675,2675,0
20240313,140200,157383025,2675,2675,2675,2675,0
20240313,140100,157383025,2675,2675,2675,2675,1
20240313,140000,157380350,2675,2675,2675,2675,1
20240313,135900,157377675,2675,2670,2675,2670,190
20240313,135800,156870000,2675,2675,2675,2675,0
20240313,135700,156870000,2675,2675,2675,2675,0
20240313,135600,156870000,2675,2675,2675,2675,0
20240313,135500,156870000,2675,2675,2675,2675,0
20240313,135400,156870000,2675,2675,2675,2675,1
20240313,135300,156867325,2660,2660,2660,2660,0
20240313,135200,156867325,2660,2660,2660,2660,0
20240313,135100,156867325,2660,2660,2660,2660,0
20240313,135000,156867325,2660,2665,2665,2660,150
20240313,134900,156467825,2675,2675,2675,2675,0
20240313,134800,156467825,2675,2675,2675,2675,1
20240313,134700,156465150,2660,2660,2660,2660,5
20240313,134600,156451850,2675,2675,2675,2675,0
20240313,134500,156451850,2675,2675,2675,2675,0
20240313,134400,156451850,2675,2675,2675,2675,2
20240313,134300,156446500,2675,2675,2675,2675,0
20240313,134200,156446500,2675,2675,2675,2675,0
20240313,134100,156446500,2675,2675,2675,2675,0
20240313,134000,156446500,2675,2675,2675,2675,30
20240313,133900,156366250,2675,2675,2675,2675,502
20240313,133800,155023400,2675,2675,2675,2675,2
20240313,133700,155018050,2675,2675,2675,2675,1
20240313,133600,155015375,2660,2660,2660,2660,0
20240313,133500,155015375,2660,2665,2665,2660,5092
20240313,133400,141459435,2675,2675,2675,2675,0
20240313,133300,141459435,2675,2675,2675,2675,150
20240313,133200,141058185,2675,2675,2675,2675,2
20240313,133100,141052835,2670,2670,2670,2670,318
20240313,133000,140203775,2670,2685,2685,2670,42
20240313,132900,140091620,2670,2670,2670,2670,0
20240313,132800,140091620,2670,2670,2670,2670,1165
20240313,132700,136981070,2670,2670,2670,2670,0
20240313,132600,136981070,2670,2670,2670,2670,0
20240313,132500,136981070,2670,2675,2675,2670,3000
20240313,132400,128961480,2685,2685,2685,2685,0
20240313,132300,128961480,2685,2685,2685,2685,1
20240313,132200,128958795,2675,2675,2675,2675,1
20240313,132100,128956120,2675,2675,2675,2675,871
20240313,132000,126626195,2675,2675,2675,2675,0
20240313,131900,126626195,2675,2675,2675,2675,0
20240313,131800,126626195,2675,2675,2675,2675,0
20240313,131700,126626195,2675,2675,2675,2675,0
20240313,131600,126626195,2675,2675,2675,2675,0
20240313,131500,126626195,2675,2675,2675,2675,0
20240313,131400,126626195,2675,2675,2675,2675,0
20240313,131300,126626195,2675,2675,2675,2675,100
20240313,131200,126358695,2685,2685,2685,2685,0
20240313,131100,126358695,2685,2685,2685,2685,0
20240313,131000,126358695,2685,2685,2685,2685,1000
20240313,130900,123673695,2690,2690,2690,2690,0
20240313,130800,123673695,2690,2690,2690,2690,0
20240313,130700,123673695,2690,2690,2690,2690,0
20240313,130600,123673695,2690,2690,2690,2690,1
20240313,130500,123671005,2685,2675,2685,2675,503
20240313,130400,122321465,2675,2675,2675,2675,0
20240313,130300,122321465,2675,2675,2675,2675,0
20240313,130200,122321465,2675,2680,2680,2675,27
20240313,130100,122249110,2680,2680,2680,2680,0
20240313,130000,122249110,2680,2680,2680,2680,3
20240313,125900,122241070,2680,2675,2680,2675,22
20240313,125800,122182215,2680,2680,2680,2680,0
20240313,125700,122182215,2680,2670,2680,2670,12
20240313,125600,122150165,2680,2680,2680,2680,1
20240313,125500,122147485,2680,2680,2680,2680,0
20240313,125400,122147485,2680,2680,2680,2680,0
20240313,125300,122147485,2680,2680,2680,2680,4
20240313,125200,122136765,2680,2680,2680,2680,0
20240313,125100,122136765,2680,2680,2680,2680,0
20240313,125000,122136765,2680,2675,2680,2675,511
20240313,124900,120769835,2675,2675,2675,2675,76
20240313,124800,120566535,2675,2675,2675,2675,300
20240313,124700,119764035,2670,2670,2670,2670,10
20240313,124600,119737335,2675,2675,2675,2675,0
20240313,124500,119737335,2675,2675,2675,2675,50
20240313,124400,119603585,2675,2675,2675,2675,510
20240313,124300,118239335,2675,2675,2675,2675,3
20240313,124200,118231310,2675,2675,2675,2675,6
20240313,124100,118215260,2675,2675,2675,2675,0
20240313,124000,118215260,2675,2675,2675,2675,1
20240313,123900,118212585,2675,2675,2675,2675,0
20240313,123800,118212585,2675,2675,2675,2675,0
20240313,123700,118212585,2675,2675,2675,2670,505
20240313,123600,116864205,2675,2675,2675,2675,0
20240313,123500,116864205,2675,2675,2675,2675,0
20240313,123400,116864205,2675,2675,2675,2675,1
20240313,123300,116861530,2670,2675,2675,2670,9
20240313,123200,116837460,2675,2675,2675,2675,0
20240313,123100,116837460,2675,2675,2675,2675,50
20240313,123000,116703710,2675,2675,2675,2675,0
20240313,122900,116703710,2675,2675,2675,2675,0
20240313,122800,116703710,2675,2675,2675,2675,0
20240313,122700,116703710,2675,2675,2675,2675,0
20240313,122600,116703710,2675,2675,2675,2675,1
20240313,122500,116701035,2675,2675,2675,2675,3
20240313,122400,116693010,2675,2675,2675,2675,1
20240313,122300,116690335,2665,2665,2665,2665,0
20240313,122200,116690335,2665,2665,2665,2665,1
20240313,122100,116687670,2675,2675,2675,2675,101
20240313,122000,116417495,2675,2675,2675,2675,0
20240313,121900,116417495,2675,2670,2675,2670,100
20240313,121800,116150045,2675,2675,2675,2675,0
20240313,121700,116150045,2675,2675,2675,2675,0
20240313,121600,116150045,2675,2675,2675,2675,345
20240313,121500,115227170,2680,2680,2680,2680,1
20240313,121400,115224490,2675,2675,2675,2675,160
20240313,121300,114796490,2675,2675,2675,2675,1
20240313,121200,114793815,2675,2675,2675,2675,1
20240313,121100,114791140,2675,2675,2675,2675,1
20240313,121000,114788465,2675,2675,2675,2675,400
20240313,120900,113718465,2675,2675,2675,2675,2
20240313,120800,113713115,2670,2670,2670,2670,0
20240313,120700,113713115,2670,2670,2670,2670,0
20240313,120600,113713115,2670,2670,2670,2670,400
20240313,120500,112645115,2675,2670,2675,2670,144
20240313,120400,112260415,2675,2675,2675,2675,0
20240313,120300,112260415,2675,2675,2675,2675,0
20240313,120200,112260415,2675,2675,2675,2675,0
20240313,120100,112260415,2675,2675,2675,2675,5
20240313,120000,112247040,2660,2670,2670,2660,852
20240313,115900,109977380,2675,2675,2675,2675,0
20240313,115800,109977380,2675,2675,2675,2675,0
20240313,115700,109977380,2675,2675,2675,2675,0
20240313,115600,109977380,2675,2675,2675,2675,300
20240313,115500,109174880,2675,2675,2675,2675,207
20240313,115400,108621155,2670,2670,2670,2670,40
20240313,115300,108514355,2670,2670,2670,2670,0
20240313,115200,108514355,2670,2670,2670,2670,30
20240313,115100,108434255,2670,2670,2670,2670,0
20240313,115000,108434255,2670,2670,2670,2670,100
20240313,114900,108167255,2675,2675,2675,2675,0
20240313,114800,108167255,2675,2675,2675,2675,1
20240313,114700,108164580,2670,2670,2670,2670,0
20240313,114600,108164580,2670,2670,2670,2670,0
20240313,114500,108164580,2670,2670,2670,2670,0
20240313,114400,108164580,2670,2670,2670,2670,0
20240313,114300,108164580,2670,2670,2670,2670,0
20240313,114200,108164580,2670,2670,2670,2670,1
20240313,114100,108161910,2675,2675,2675,2675,0
20240313,114000,108161910,2675,2675,2675,2675,0
20240313,113900,108161910,2675,2675,2675,2675,30
20240313,113800,108081660,2675,2675,2675,2675,1
20240313,113700,108078985,2670,2670,2670,2670,0
20240313,113600,108078985,2670,2665,2670,2665,301
20240313,113500,107276815,2660,2660,2660,2660,0
20240313,113400,107276815,2660,2675,2675,2660,14006
20240313,113300,69965145,2675,2675,2675,2675,25
20240313,113200,69898270,2675,2675,2675,2675,0
20240313,113100,69898270,2675,2675,2675,2675,0
20240313,113000,69898270,2675,2675,2675,2675,0
20240313,112900,69898270,2675,2675,2675,2675,0
20240313,112800,69898270,2675,2675,2675,2675,0
20240313,112700,69898270,2675,2675,2675,2675,2
20240313,112600,69892920,2675,2675,2675,2675,0
20240313,112500,69892920,2675,2675,2675,2675,0
20240313,112400,69892920,2675,2675,2675,2675,0
20240313,112300,69892920,2675,2675,2675,2675,10
20240313,112200,69866170,2680,2680,2680,2680,0
20240313,112100,69866170,2680,2680,2680,2680,0
20240313,112000,69866170,2680,2680,2680,2680,24
20240313,111900,69801850,2675,2675,2675,2675,0
20240313,111800,69801850,2675,2675,2680,2675,3051
20240313,111700,61640250,2680,2680,2680,2680,10
20240313,111600,61613450,2680,2680,2680,2680,10
20240313,111500,61586650,2680,2680,2680,2680,11
20240313,111400,61557170,2675,2680,2680,2675,1901
20240313,111300,56464105,2685,2685,2685,2685,0
20240313,111200,56464105,2685,2685,2685,2685,1
20240313,111100,56461420,2685,2685,2685,2685,0
20240313,111000,56461420,2685,2685,2685,2685,0
20240313,110900,56461420,2685,2685,2685,2685,0
20240313,110800,56461420,2685,2685,2685,2685,0
20240313,110700,56461420,2685,2685,2685,2685,0
20240313,110600,56461420,2685,2685,2685,2685,0
20240313,110500,56461420,2685,2685,2685,2685,0
20240313,110400,56461420,2685,2685,2685,2685,0
20240313,110300,56461420,2685,2685,2685,2685,0
20240313,110200,56461420,2685,2685,2685,2685,0
20240313,110100,56461420,2685,2685,2685,2685,0
20240313,110000,56461420,2685,2685,2685,2685,54
20240313,105900,56316430,2685,2685,2685,2685,0
20240313,105800,56316430,2685,2685,2685,2685,0
20240313,105700,56316430,2685,2685,2685,2685,1
20240313,105600,56313745,2685,2685,2685,2685,1
20240313,105500,56311060,2680,2680,2680,2680,1722
20240313,105400,51696100,2685,2685,2685,2685,1901
20240313,105300,46591915,2685,2685,2685,2685,1
20240313,105200,46589230,2685,2685,2685,2685,0
20240313,105100,46589230,2685,2685,2685,2685,1
20240313,105000,46586545,2680,2685,2685,2680,7
20240313,104900,46567780,2680,2680,2680,2680,475
20240313,104800,45294780,2685,2685,2685,2685,0
20240313,104700,45294780,2685,2685,2685,2685,0
20240313,104600,45294780,2685,2685,2685,2685,1
20240313,104500,45292095,2685,2685,2685,2685,2
20240313,104400,45286725,2680,2680,2680,2680,0
20240313,104300,45286725,2680,2685,2685,2680,663
20240313,104200,43509835,2685,2685,2685,2685,0
20240313,104100,43509835,2685,2685,2685,2685,0
20240313,104000,43509835,2685,2685,2685,2685,0
20240313,103900,43509835,2685,2685,2685,2685,1
20240313,103800,43507150,2680,2680,2680,2680,122
20240313,103700,43180190,2685,2685,2685,2685,1215
20240313,103600,39917915,2685,2685,2685,2685,10
20240313,103500,39891065,2685,2685,2685,2685,0
20240313,103400,39891065,2685,2685,2685,2685,30
20240313,103300,39810515,2685,2685,2685,2685,0
20240313,103200,39810515,2685,2685,2685,2685,0
20240313,103100,39810515,2685,2685,2685,2685,60
20240313,103000,39649415,2685,2685,2685,2685,30
20240313,102900,39568865,2685,2685,2685,2685,30
20240313,102800,39488315,2690,2690,2690,2690,0
20240313,102700,39488315,2690,2690,2690,2690,0
20240313,102600,39488315,2690,2690,2690,2690,0
20240313,102500,39488315,2690,2690,2690,2690,0
20240313,102400,39488315,2690,2680,2690,2680,339
20240313,102300,38579775,2690,2690,2690,2690,0
20240313,102200,38579775,2690,2690,2690,2690,10
20240313,102100,38552875,2690,2690,2690,2690,200
20240313,102000,38014875,2690,2690,2690,2690,0
20240313,101900,38014875,2690,2690,2690,2690,5
20240313,101800,38001425,2690,2690,2690,2690,0
20240313,101700,38001425,2690,2690,2690,2690,2
20240313,101600,37996045,2690,2690,2690,2690,0
20240313,101500,37996045,2690,2680,2690,2680,2
20240313,101400,37990675,2680,2680,2680,2680,1
20240313,101300,37987995,2680,2680,2680,2680,0
20240313,101200,37987995,2680,2680,2680,2680,0
20240313,101100,37987995,2680,2680,2680,2680,0
20240313,101000,37987995,2680,2680,2680,2680,0
20240313,100900,37987995,2680,2680,2680,2680,388
20240313,100800,36948155,2690,2690,2690,2690,0
20240313,100700,36948155,2690,2690,2690,2690,0
20240313,100600,36948155,2690,2690,2690,2690,3
20240313,100500,36940085,2690,2690,2690,2690,20
20240313,100400,36886285,2690,2690,2690,2690,2
20240313,100300,36880905,2685,2685,2685,2685,1
20240313,100200,36878220,2680,2680,2680,2680,0
20240313,100100,36878220,2680,2680,2680,2680,10
20240313,100000,36851420,2690,2680,2690,2680,672
20240313,095900,35050390,2685,2685,2685,2685,0
20240313,095800,35050390,2685,2685,2685,2685,0
20240313,095700,35050390,2685,2685,2685,2680,56
20240313,095600,34900280,2690,2690,2690,2690,0
20240313,095500,34900280,2690,2690,2690,2690,24
20240313,095400,34835720,2685,2685,2685,2685,300
20240313,095300,34030220,2685,2685,2685,2685,459
20240313,095200,32797805,2685,2685,2685,2685,2
20240313,095100,32792435,2685,2685,2685,2685,0
20240313,095000,32792435,2685,2685,2685,2685,4
20240313,094900,32781695,2685,2685,2685,2685,0
20240313,094800,32781695,2685,2680,2685,2680,101
20240313,094700,32511010,2680,2685,2685,2680,116
20240313,094600,32200115,2685,2685,2685,2685,100
20240313,094500,31931615,2685,2685,2685,2685,0
20240313,094400,31931615,2685,2685,2685,2685,2
20240313,094300,31926245,2685,2685,2685,2685,0
20240313,094200,31926245,2685,2685,2685,2685,46
20240313,094100,31802735,2680,2680,2680,2680,0
20240313,094000,31802735,2680,2680,2680,2680,0
20240313,093900,31802735,2680,2680,2680,2680,0
20240313,093800,31802735,2680,2680,2680,2680,0
20240313,093700,31802735,2680,2680,2680,2680,0
20240313,093600,31802735,2680,2680,2680,2680,0
20240313,093500,31802735,2680,2680,2680,2680,50
20240313,093400,31668735,2680,2680,2680,2680,44
20240313,093300,31550815,2685,2685,2685,2685,111
20240313,093200,31252780,2680,2680,2680,2680,0
20240313,093100,31252780,2680,2680,2680,2680,0
20240313,093000,31252780,2680,2680,2680,2680,119
20240313,092900,30933860,2685,2685,2685,2685,1
20240313,092800,30931175,2680,2680,2680,2680,0
20240313,092700,30931175,2680,2680,2680,2680,10
20240313,092600,30904375,2680,2680,2680,2680,4
20240313,092500,30893655,2680,2680,2680,2680,702
20240313,092400,29012295,2680,2680,2680,2680,0
20240313,092300,29012295,2680,2680,2680,2680,0
20240313,092200,29012295,2680,2680,2680,2680,412
20240313,092100,27908135,2685,2685,2685,2685,0
20240313,092000,27908135,2685,2685,2685,2685,0
20240313,091900,27908135,2685,2685,2685,2685,29
20240313,091800,27830270,2685,2685,2685,2685,200
20240313,091700,27293270,2680,2680,2680,2680,0
20240313,091600,27293270,2680,2680,2680,2680,0
20240313,091500,27293270,2680,2680,2680,2680,16
20240313,091400,27250390,2680,2680,2680,2680,0
20240313,091300,27250390,2680,2680,2680,2680,8
20240313,091200,27228950,2680,2680,2680,2680,10
20240313,091100,27202150,2685,2685,2685,2685,1
20240313,091000,27199465,2675,2675,2675,2675,0
20240313,090900,27199465,2675,2680,2680,2675,1653
20240313,090800,22777665,2680,2680,2685,2680,1388
20240313,090700,19057720,2680,2680,2680,2680,1320
20240313,090600,15520120,2680,2680,2680,2680,103
20240313,090500,15244080,2675,2675,2675,2675,335
20240313,090400,14347955,2680,2680,2680,2680,3
20240313,090300,14339915,2675,2675,2675,2675,0
20240313,090200,14339915,2675,2675,2675,2675,400
20240313,090100,13269915,2685,2685,2685,2685,0
20240313,090000,13269915,2685,2670,2685,2670,4970