KissMeData/080420/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,195100,77895695,2175,2175,2175,2175,4406
20240312,195000,77895695,2175,2175,2175,2175,0
20240312,194900,77895695,2175,2175,2175,2175,0
20240312,194800,77895695,2175,2175,2175,2175,0
20240312,194700,77895695,2175,2175,2175,2175,0
20240312,194600,77895695,2175,2175,2175,2175,0
20240312,194500,77895695,2175,2175,2175,2175,0
20240312,194400,77895695,2175,2175,2175,2175,0
20240312,194300,77895695,2175,2175,2175,2175,0
20240312,194200,77895695,2175,2175,2175,2175,0
20240312,194100,77895695,2175,2175,2175,2175,0
20240312,194000,77895695,2175,2175,2175,2175,0
20240312,193900,77895695,2175,2175,2175,2175,0
20240312,193800,77895695,2175,2175,2175,2175,0
20240312,193700,77895695,2175,2175,2175,2175,0
20240312,193600,77895695,2175,2175,2175,2175,0
20240312,193500,77895695,2175,2175,2175,2175,0
20240312,193400,77895695,2175,2175,2175,2175,0
20240312,193300,77895695,2175,2175,2175,2175,0
20240312,193200,77895695,2175,2175,2175,2175,0
20240312,193100,77895695,2175,2175,2175,2175,0
20240312,193000,77895695,2175,2175,2175,2175,0
20240312,192900,77895695,2175,2175,2175,2175,0
20240312,192800,77895695,2175,2175,2175,2175,0
20240312,192700,77895695,2175,2175,2175,2175,0
20240312,192600,77895695,2175,2175,2175,2175,0
20240312,192500,77895695,2175,2175,2175,2175,0
20240312,192400,77895695,2175,2175,2175,2175,0
20240312,192300,77895695,2175,2175,2175,2175,0
20240312,192200,77895695,2175,2175,2175,2175,0
20240312,192100,77895695,2175,2175,2175,2175,4406
20240312,192000,77895695,2175,2175,2175,2175,0
20240312,191900,77895695,2175,2175,2175,2175,0
20240312,191800,77895695,2175,2175,2175,2175,0
20240312,191700,77895695,2175,2175,2175,2175,0
20240312,191600,77895695,2175,2175,2175,2175,0
20240312,191500,77895695,2175,2175,2175,2175,0
20240312,191400,77895695,2175,2175,2175,2175,0
20240312,191300,77895695,2175,2175,2175,2175,0
20240312,191200,77895695,2175,2175,2175,2175,0
20240312,191100,77895695,2175,2175,2175,2175,0
20240312,191000,77895695,2175,2175,2175,2175,0
20240312,190900,77895695,2175,2175,2175,2175,0
20240312,190800,77895695,2175,2175,2175,2175,0
20240312,190700,77895695,2175,2175,2175,2175,0
20240312,190600,77895695,2175,2175,2175,2175,0
20240312,190500,77895695,2175,2175,2175,2175,0
20240312,190400,77895695,2175,2175,2175,2175,0
20240312,190300,77895695,2175,2175,2175,2175,0
20240312,190200,77895695,2175,2175,2175,2175,0
20240312,190100,77895695,2175,2175,2175,2175,0
20240312,190000,77895695,2175,2175,2175,2175,0
20240312,185900,77895695,2175,2175,2175,2175,0
20240312,185800,77895695,2175,2175,2175,2175,0
20240312,185700,77895695,2175,2175,2175,2175,0
20240312,185600,77895695,2175,2175,2175,2175,0
20240312,185500,77895695,2175,2175,2175,2175,0
20240312,185400,77895695,2175,2175,2175,2175,0
20240312,185300,77895695,2175,2175,2175,2175,0
20240312,185200,77895695,2175,2175,2175,2175,0
20240312,185100,77895695,2175,2175,2175,2175,4406
20240312,185000,77895695,2175,2175,2175,2175,0
20240312,184900,77895695,2175,2175,2175,2175,0
20240312,184800,77895695,2175,2175,2175,2175,0
20240312,184700,77895695,2175,2175,2175,2175,0
20240312,184600,77895695,2175,2175,2175,2175,0
20240312,184500,77895695,2175,2175,2175,2175,0
20240312,184400,77895695,2175,2175,2175,2175,0
20240312,184300,77895695,2175,2175,2175,2175,0
20240312,184200,77895695,2175,2175,2175,2175,0
20240312,184100,77895695,2175,2175,2175,2175,0
20240312,184000,77895695,2175,2175,2175,2175,0
20240312,183900,77895695,2175,2175,2175,2175,0
20240312,183800,77895695,2175,2175,2175,2175,0
20240312,183700,77895695,2175,2175,2175,2175,0
20240312,183600,77895695,2175,2175,2175,2175,0
20240312,183500,77895695,2175,2175,2175,2175,0
20240312,183400,77895695,2175,2175,2175,2175,0
20240312,183300,77895695,2175,2175,2175,2175,0
20240312,183200,77895695,2175,2175,2175,2175,0
20240312,183100,77895695,2175,2175,2175,2175,0
20240312,183000,77895695,2175,2175,2175,2175,0
20240312,182900,77895695,2175,2175,2175,2175,0
20240312,182800,77895695,2175,2175,2175,2175,0
20240312,182700,77895695,2175,2175,2175,2175,0
20240312,182600,77895695,2175,2175,2175,2175,0
20240312,182500,77895695,2175,2175,2175,2175,0
20240312,182400,77895695,2175,2175,2175,2175,0
20240312,182300,77895695,2175,2175,2175,2175,0
20240312,182200,77895695,2175,2175,2175,2175,0
20240312,182100,77895695,2175,2175,2175,2175,4406
20240312,182000,77895695,2175,2175,2175,2175,0
20240312,181900,77895695,2175,2175,2175,2175,0
20240312,181800,77895695,2175,2175,2175,2175,0
20240312,181700,77895695,2175,2175,2175,2175,0
20240312,181600,77895695,2175,2175,2175,2175,0
20240312,181500,77895695,2175,2175,2175,2175,0
20240312,181400,77895695,2175,2175,2175,2175,0
20240312,181300,77895695,2175,2175,2175,2175,0
20240312,181200,77895695,2175,2175,2175,2175,0
20240312,181100,77895695,2175,2175,2175,2175,0
20240312,181000,77895695,2175,2175,2175,2175,0
20240312,180900,77895695,2175,2175,2175,2175,0
20240312,180800,77895695,2175,2175,2175,2175,0
20240312,180700,77895695,2175,2175,2175,2175,0
20240312,180600,77895695,2175,2175,2175,2175,0
20240312,180500,77895695,2175,2175,2175,2175,0
20240312,180400,77895695,2175,2175,2175,2175,0
20240312,180300,77895695,2175,2175,2175,2175,0
20240312,180200,77895695,2175,2175,2175,2175,0
20240312,180100,77895695,2175,2175,2175,2175,0
20240312,180000,77895695,2175,2175,2175,2175,0
20240312,175900,77895695,2175,2175,2175,2175,0
20240312,175800,77895695,2175,2175,2175,2175,0
20240312,175700,77895695,2175,2175,2175,2175,0
20240312,175600,77895695,2175,2175,2175,2175,0
20240312,175500,77895695,2175,2175,2175,2175,0
20240312,175400,77895695,2175,2175,2175,2175,0
20240312,175300,77895695,2175,2175,2175,2175,0
20240312,175200,77895695,2175,2175,2175,2175,0
20240312,175100,77895695,2175,2175,2175,2175,4406
20240312,175000,77895695,2175,2175,2175,2175,0
20240312,174900,77895695,2175,2175,2175,2175,0
20240312,174800,77895695,2175,2175,2175,2175,0
20240312,174700,77895695,2175,2175,2175,2175,0
20240312,174600,77895695,2175,2175,2175,2175,0
20240312,174500,77895695,2175,2175,2175,2175,0
20240312,174400,77895695,2175,2175,2175,2175,0
20240312,174300,77895695,2175,2175,2175,2175,0
20240312,174200,77895695,2175,2175,2175,2175,0
20240312,174100,77895695,2175,2175,2175,2175,0
20240312,174000,77895695,2175,2175,2175,2175,0
20240312,173900,77895695,2175,2175,2175,2175,0
20240312,173800,77895695,2175,2175,2175,2175,0
20240312,173700,77895695,2175,2175,2175,2175,0
20240312,173600,77895695,2175,2175,2175,2175,0
20240312,173500,77895695,2175,2175,2175,2175,0
20240312,173400,77895695,2175,2175,2175,2175,0
20240312,173300,77895695,2175,2175,2175,2175,0
20240312,173200,77895695,2175,2175,2175,2175,0
20240312,173100,77895695,2175,2175,2175,2175,0
20240312,173000,77895695,2175,2175,2175,2175,0
20240312,172900,77895695,2175,2175,2175,2175,0
20240312,172800,77895695,2175,2175,2175,2175,0
20240312,172700,77895695,2175,2175,2175,2175,0
20240312,172600,77895695,2175,2175,2175,2175,0
20240312,172500,77895695,2175,2175,2175,2175,0
20240312,172400,77895695,2175,2175,2175,2175,0
20240312,172300,77895695,2175,2175,2175,2175,0
20240312,172200,77895695,2175,2175,2175,2175,0
20240312,172100,77895695,2175,2175,2175,2175,4406
20240312,172000,77895695,2175,2175,2175,2175,0
20240312,171900,77895695,2175,2175,2175,2175,0
20240312,171800,77895695,2175,2175,2175,2175,0
20240312,171700,77895695,2175,2175,2175,2175,0
20240312,171600,77895695,2175,2175,2175,2175,0
20240312,171500,77895695,2175,2175,2175,2175,0
20240312,171400,77895695,2175,2175,2175,2175,0
20240312,171300,77895695,2175,2175,2175,2175,0
20240312,171200,77895695,2175,2175,2175,2175,0
20240312,171100,77895695,2175,2175,2175,2175,0
20240312,171000,77895695,2175,2175,2175,2175,0
20240312,170900,77895695,2175,2175,2175,2175,0
20240312,170800,77895695,2175,2175,2175,2175,0
20240312,170700,77895695,2175,2175,2175,2175,0
20240312,170600,77895695,2175,2175,2175,2175,0
20240312,170500,77895695,2175,2175,2175,2175,0
20240312,170400,77895695,2175,2175,2175,2175,0
20240312,170300,77895695,2175,2175,2175,2175,0
20240312,170200,77895695,2175,2175,2175,2175,0
20240312,170100,77895695,2175,2175,2175,2175,0
20240312,170000,77895695,2175,2175,2175,2175,0
20240312,165900,77895695,2175,2175,2175,2175,0
20240312,165800,77895695,2175,2175,2175,2175,0
20240312,165700,77895695,2175,2175,2175,2175,0
20240312,165600,77895695,2175,2175,2175,2175,0
20240312,165500,77895695,2175,2175,2175,2175,0
20240312,165400,77895695,2175,2175,2175,2175,0
20240312,165300,77895695,2175,2175,2175,2175,0
20240312,165200,77895695,2175,2175,2175,2175,0
20240312,165100,77895695,2175,2175,2175,2175,4406
20240312,165000,77895695,2175,2175,2175,2175,0
20240312,164900,77895695,2175,2175,2175,2175,0
20240312,164800,77895695,2175,2175,2175,2175,0
20240312,164700,77895695,2175,2175,2175,2175,0
20240312,164600,77895695,2175,2175,2175,2175,0
20240312,164500,77895695,2175,2175,2175,2175,0
20240312,164400,77895695,2175,2175,2175,2175,0
20240312,164300,77895695,2175,2175,2175,2175,0
20240312,164200,77895695,2175,2175,2175,2175,0
20240312,164100,77895695,2175,2175,2175,2175,0
20240312,164000,77895695,2175,2175,2175,2175,0
20240312,163900,77895695,2175,2175,2175,2175,0
20240312,163800,77895695,2175,2175,2175,2175,0
20240312,163700,77895695,2175,2175,2175,2175,0
20240312,163600,77895695,2175,2175,2175,2175,0
20240312,163500,77895695,2175,2175,2175,2175,0
20240312,163400,77895695,2175,2175,2175,2175,0
20240312,163300,77895695,2175,2175,2175,2175,0
20240312,163200,77895695,2175,2175,2175,2175,0
20240312,163100,77895695,2175,2175,2175,2175,0
20240312,163000,77895695,2175,2175,2175,2175,0
20240312,162900,77895695,2175,2175,2175,2175,0
20240312,162800,77895695,2175,2175,2175,2175,0
20240312,162700,77895695,2175,2175,2175,2175,0
20240312,162600,77895695,2175,2175,2175,2175,0
20240312,162500,77895695,2175,2175,2175,2175,0
20240312,162400,77895695,2175,2175,2175,2175,0
20240312,162300,77895695,2175,2175,2175,2175,0
20240312,162200,77895695,2175,2175,2175,2175,0
20240312,162100,77895695,2175,2175,2175,2175,4406
20240312,162000,77895695,2175,2175,2175,2175,0
20240312,161900,77895695,2175,2175,2175,2175,0
20240312,161800,77895695,2175,2175,2175,2175,0
20240312,161700,77895695,2175,2175,2175,2175,0
20240312,161600,77895695,2175,2175,2175,2175,0
20240312,161500,77895695,2175,2175,2175,2175,0
20240312,161400,77895695,2175,2175,2175,2175,0
20240312,161300,77895695,2175,2175,2175,2175,0
20240312,161200,77895695,2175,2175,2175,2175,0
20240312,161100,77895695,2175,2175,2175,2175,0
20240312,161000,77895695,2175,2175,2175,2175,0
20240312,160900,77895695,2175,2175,2175,2175,0
20240312,160800,77895695,2175,2175,2175,2175,0
20240312,160700,77895695,2175,2175,2175,2175,0
20240312,160600,77895695,2175,2175,2175,2175,0
20240312,160500,77895695,2175,2175,2175,2175,0
20240312,160400,77895695,2175,2175,2175,2175,0
20240312,160300,77895695,2175,2175,2175,2175,0
20240312,160200,77895695,2175,2175,2175,2175,0
20240312,160100,77895695,2175,2175,2175,2175,0
20240312,160000,77895695,2175,2175,2175,2175,0
20240312,155900,77895695,2175,2175,2175,2175,0
20240312,155800,77895695,2175,2175,2175,2175,0
20240312,155700,77895695,2175,2175,2175,2175,0
20240312,155600,77895695,2175,2175,2175,2175,0
20240312,155500,77895695,2175,2175,2175,2175,0
20240312,155400,77895695,2175,2175,2175,2175,0
20240312,155300,77895695,2175,2175,2175,2175,0
20240312,155200,77895695,2175,2175,2175,2175,0
20240312,155100,77895695,2175,2175,2175,2175,4406
20240312,155000,77895695,2175,2175,2175,2175,0
20240312,154900,77895695,2175,2175,2175,2175,0
20240312,154800,77895695,2175,2175,2175,2175,0
20240312,154700,77895695,2175,2175,2175,2175,0
20240312,154600,77895695,2175,2175,2175,2175,0
20240312,154500,77895695,2175,2175,2175,2175,0
20240312,154400,77895695,2175,2175,2175,2175,0
20240312,154300,77895695,2175,2175,2175,2175,0
20240312,154200,77895695,2175,2175,2175,2175,0
20240312,154100,77895695,2175,2175,2175,2175,0
20240312,154000,77895695,2175,2175,2175,2175,0
20240312,153900,77895695,2175,2175,2175,2175,0
20240312,153800,77895695,2175,2175,2175,2175,0
20240312,153700,77895695,2175,2175,2175,2175,0
20240312,153600,77895695,2175,2175,2175,2175,0
20240312,153500,77895695,2175,2175,2175,2175,0
20240312,153400,77895695,2175,2175,2175,2175,0
20240312,153300,77895695,2175,2175,2175,2175,0
20240312,153200,77895695,2175,2175,2175,2175,0
20240312,153100,77895695,2175,2175,2175,2175,0
20240312,153000,77895695,2175,2175,2175,2175,4406
20240312,152900,68312645,2220,2220,2220,2220,0
20240312,152800,68312645,2220,2220,2220,2220,0
20240312,152700,68312645,2220,2220,2220,2220,0
20240312,152600,68312645,2220,2220,2220,2220,0
20240312,152500,68312645,2220,2220,2220,2220,0
20240312,152400,68312645,2220,2220,2220,2220,0
20240312,152300,68312645,2220,2220,2220,2220,0
20240312,152200,68312645,2220,2220,2220,2220,0
20240312,152100,68312645,2220,2220,2220,2220,0
20240312,152000,68312645,2220,2220,2220,2220,0
20240312,151900,68312645,2220,2220,2220,2220,0
20240312,151800,68312645,2220,2220,2220,2220,3
20240312,151700,68305985,2220,2220,2220,2220,0
20240312,151600,68305985,2220,2220,2220,2220,0
20240312,151500,68305985,2220,2220,2220,2220,2
20240312,151400,68301545,2220,2220,2220,2220,0
20240312,151300,68301545,2220,2220,2220,2220,0
20240312,151200,68301545,2220,2220,2220,2220,2
20240312,151100,68297105,2225,2225,2225,2225,0
20240312,151000,68297105,2225,2225,2225,2225,0
20240312,150900,68297105,2225,2225,2225,2225,0
20240312,150800,68297105,2225,2225,2225,2225,2
20240312,150700,68292655,2205,2220,2220,2205,31
20240312,150600,68224285,2220,2220,2220,2220,0
20240312,150500,68224285,2220,2220,2220,2220,0
20240312,150400,68224285,2220,2220,2220,2220,2
20240312,150300,68219845,2205,2210,2220,2200,8707
20240312,150200,49037195,2210,2210,2210,2210,0
20240312,150100,49037195,2210,2210,2210,2210,0
20240312,150000,49037195,2210,2210,2210,2210,0
20240312,145900,49037195,2210,2210,2210,2210,0
20240312,145800,49037195,2210,2215,2215,2210,3
20240312,145700,49030555,2210,2215,2215,2210,4
20240312,145600,49021705,2215,2215,2215,2215,0
20240312,145500,49021705,2215,2215,2215,2215,2
20240312,145400,49017275,2225,2225,2225,2210,6222
20240312,145300,35238370,2230,2230,2230,2230,0
20240312,145200,35238370,2230,2230,2230,2230,100
20240312,145100,35015370,2230,2230,2230,2230,2
20240312,145000,35010910,2225,2225,2225,2225,0
20240312,144900,35010910,2225,2225,2225,2225,0
20240312,144800,35010910,2225,2225,2225,2225,0
20240312,144700,35010910,2225,2225,2225,2225,0
20240312,144600,35010910,2225,2225,2225,2225,0
20240312,144500,35010910,2225,2225,2225,2225,0
20240312,144400,35010910,2225,2225,2225,2225,0
20240312,144300,35010910,2225,2225,2225,2225,0
20240312,144200,35010910,2225,2225,2225,2225,0
20240312,144100,35010910,2225,2225,2225,2225,0
20240312,144000,35010910,2225,2225,2225,2225,0
20240312,143900,35010910,2225,2225,2225,2225,5
20240312,143800,34999785,2230,2230,2230,2230,0
20240312,143700,34999785,2230,2230,2230,2230,0
20240312,143600,34999785,2230,2230,2230,2230,0
20240312,143500,34999785,2230,2230,2230,2230,0
20240312,143400,34999785,2230,2230,2230,2230,0
20240312,143300,34999785,2230,2230,2230,2230,0
20240312,143200,34999785,2230,2230,2230,2230,40
20240312,143100,34910585,2230,2230,2230,2230,0
20240312,143000,34910585,2230,2230,2230,2230,0
20240312,142900,34910585,2230,2230,2230,2230,0
20240312,142800,34910585,2230,2230,2230,2230,0
20240312,142700,34910585,2230,2230,2230,2230,11
20240312,142600,34886055,2230,2230,2230,2230,0
20240312,142500,34886055,2230,2230,2230,2230,0
20240312,142400,34886055,2230,2230,2230,2230,0
20240312,142300,34886055,2230,2230,2230,2230,0
20240312,142200,34886055,2230,2230,2230,2230,0
20240312,142100,34886055,2230,2230,2230,2230,1
20240312,142000,34883825,2225,2225,2225,2225,35
20240312,141900,34805950,2230,2230,2230,2230,0
20240312,141800,34805950,2230,2230,2230,2230,0
20240312,141700,34805950,2230,2230,2230,2230,0
20240312,141600,34805950,2230,2230,2230,2230,5
20240312,141500,34794800,2230,2230,2230,2230,179
20240312,141400,34395630,2230,2230,2230,2230,0
20240312,141300,34395630,2230,2230,2230,2230,0
20240312,141200,34395630,2230,2230,2230,2230,0
20240312,141100,34395630,2230,2230,2230,2230,0
20240312,141000,34395630,2230,2230,2230,2230,0
20240312,140900,34395630,2230,2230,2230,2230,0
20240312,140800,34395630,2230,2230,2230,2230,20
20240312,140700,34351030,2230,2230,2230,2230,2
20240312,140600,34346570,2220,2220,2220,2220,0
20240312,140500,34346570,2220,2220,2220,2220,0
20240312,140400,34346570,2220,2220,2220,2220,0
20240312,140300,34346570,2220,2220,2220,2220,0
20240312,140200,34346570,2220,2220,2220,2220,0
20240312,140100,34346570,2220,2220,2220,2220,0
20240312,140000,34346570,2220,2220,2220,2220,0
20240312,135900,34346570,2220,2220,2220,2220,54
20240312,135800,34226690,2220,2220,2220,2220,0
20240312,135700,34226690,2220,2220,2220,2220,400
20240312,135600,33338690,2220,2220,2220,2220,0
20240312,135500,33338690,2220,2220,2220,2220,1
20240312,135400,33336470,2230,2220,2230,2220,2
20240312,135300,33332020,2230,2230,2230,2230,0
20240312,135200,33332020,2230,2230,2230,2230,0
20240312,135100,33332020,2230,2230,2230,2230,0
20240312,135000,33332020,2230,2230,2230,2230,0
20240312,134900,33332020,2230,2230,2230,2230,0
20240312,134800,33332020,2230,2230,2230,2230,0
20240312,134700,33332020,2230,2230,2230,2230,0
20240312,134600,33332020,2230,2230,2230,2230,10
20240312,134500,33309720,2230,2230,2230,2230,0
20240312,134400,33309720,2230,2230,2230,2230,0
20240312,134300,33309720,2230,2230,2230,2230,0
20240312,134200,33309720,2230,2230,2230,2230,0
20240312,134100,33309720,2230,2230,2230,2230,0
20240312,134000,33309720,2230,2230,2230,2230,0
20240312,133900,33309720,2230,2230,2230,2230,0
20240312,133800,33309720,2230,2230,2230,2230,0
20240312,133700,33309720,2230,2230,2230,2230,0
20240312,133600,33309720,2230,2230,2230,2230,0
20240312,133500,33309720,2230,2230,2230,2230,0
20240312,133400,33309720,2230,2230,2230,2230,0
20240312,133300,33309720,2230,2230,2230,2230,0
20240312,133200,33309720,2230,2230,2230,2230,0
20240312,133100,33309720,2230,2230,2230,2230,0
20240312,133000,33309720,2230,2230,2230,2230,0
20240312,132900,33309720,2230,2230,2230,2230,0
20240312,132800,33309720,2230,2225,2230,2225,200
20240312,132700,32864685,2225,2225,2225,2225,200
20240312,132600,32419685,2225,2225,2225,2225,0
20240312,132500,32419685,2225,2225,2225,2225,0
20240312,132400,32419685,2225,2225,2225,2225,0
20240312,132300,32419685,2225,2225,2225,2225,0
20240312,132200,32419685,2225,2225,2225,2225,0
20240312,132100,32419685,2225,2225,2225,2225,0
20240312,132000,32419685,2225,2225,2225,2225,0
20240312,131900,32419685,2225,2225,2225,2225,0
20240312,131800,32419685,2225,2225,2225,2225,0
20240312,131700,32419685,2225,2225,2225,2225,0
20240312,131600,32419685,2225,2225,2225,2225,0
20240312,131500,32419685,2225,2225,2225,2225,0
20240312,131400,32419685,2225,2225,2225,2225,44
20240312,131300,32321785,2225,2225,2225,2225,0
20240312,131200,32321785,2225,2225,2225,2225,0
20240312,131100,32321785,2225,2225,2225,2225,0
20240312,131000,32321785,2225,2225,2225,2225,0
20240312,130900,32321785,2225,2225,2225,2225,0
20240312,130800,32321785,2225,2225,2225,2225,0
20240312,130700,32321785,2225,2225,2225,2225,0
20240312,130600,32321785,2225,2225,2225,2225,2
20240312,130500,32317335,2230,2230,2230,2230,0
20240312,130400,32317335,2230,2230,2230,2230,0
20240312,130300,32317335,2230,2230,2230,2230,0
20240312,130200,32317335,2230,2230,2230,2230,0
20240312,130100,32317335,2230,2230,2230,2230,0
20240312,130000,32317335,2230,2230,2230,2230,0
20240312,125900,32317335,2230,2230,2230,2230,0
20240312,125800,32317335,2230,2230,2230,2230,0
20240312,125700,32317335,2230,2230,2230,2230,0
20240312,125600,32317335,2230,2230,2230,2230,0
20240312,125500,32317335,2230,2230,2230,2230,0
20240312,125400,32317335,2230,2230,2230,2230,0
20240312,125300,32317335,2230,2230,2230,2230,0
20240312,125200,32317335,2230,2230,2230,2230,0
20240312,125100,32317335,2230,2230,2230,2230,0
20240312,125000,32317335,2230,2230,2230,2230,0
20240312,124900,32317335,2230,2230,2230,2230,150
20240312,124800,31982835,2220,2220,2220,2220,0
20240312,124700,31982835,2220,2220,2220,2220,2
20240312,124600,31978395,2225,2225,2225,2225,0
20240312,124500,31978395,2225,2225,2225,2225,89
20240312,124400,31780370,2225,2225,2225,2225,0
20240312,124300,31780370,2225,2225,2225,2225,0
20240312,124200,31780370,2225,2225,2225,2225,0
20240312,124100,31780370,2225,2225,2225,2225,0
20240312,124000,31780370,2225,2225,2225,2225,1
20240312,123900,31778145,2215,2215,2215,2215,0
20240312,123800,31778145,2215,2215,2215,2215,0
20240312,123700,31778145,2215,2215,2215,2215,0
20240312,123600,31778145,2215,2215,2215,2215,0
20240312,123500,31778145,2215,2215,2215,2215,0
20240312,123400,31778145,2215,2215,2215,2215,0
20240312,123300,31778145,2215,2215,2215,2215,0
20240312,123200,31778145,2215,2215,2215,2215,0
20240312,123100,31778145,2215,2220,2220,2215,52
20240312,123000,31662955,2220,2230,2230,2215,5173
20240312,122900,20185795,2235,2235,2235,2235,0
20240312,122800,20185795,2235,2235,2235,2235,0
20240312,122700,20185795,2235,2235,2235,2235,1
20240312,122600,20183560,2235,2235,2235,2235,0
20240312,122500,20183560,2235,2235,2235,2235,1
20240312,122400,20181325,2230,2230,2230,2230,0
20240312,122300,20181325,2230,2230,2230,2230,0
20240312,122200,20181325,2230,2230,2230,2230,0
20240312,122100,20181325,2230,2230,2230,2230,0
20240312,122000,20181325,2230,2230,2230,2230,50
20240312,121900,20069825,2235,2235,2235,2235,0
20240312,121800,20069825,2235,2235,2235,2235,0
20240312,121700,20069825,2235,2235,2235,2235,0
20240312,121600,20069825,2235,2235,2235,2235,1
20240312,121500,20067590,2235,2235,2235,2235,0
20240312,121400,20067590,2235,2235,2235,2235,10
20240312,121300,20045240,2235,2235,2235,2235,0
20240312,121200,20045240,2235,2235,2235,2235,0
20240312,121100,20045240,2235,2235,2235,2235,0
20240312,121000,20045240,2235,2235,2235,2235,0
20240312,120900,20045240,2235,2235,2235,2235,0
20240312,120800,20045240,2235,2235,2235,2235,1
20240312,120700,20043005,2230,2230,2230,2230,0
20240312,120600,20043005,2230,2230,2230,2230,0
20240312,120500,20043005,2230,2230,2230,2230,0
20240312,120400,20043005,2230,2230,2230,2230,0
20240312,120300,20043005,2230,2230,2230,2230,84
20240312,120200,19855685,2235,2235,2235,2235,0
20240312,120100,19855685,2235,2235,2235,2235,0
20240312,120000,19855685,2235,2235,2235,2235,30
20240312,115900,19788635,2235,2235,2235,2235,0
20240312,115800,19788635,2235,2235,2235,2235,0
20240312,115700,19788635,2235,2235,2235,2235,0
20240312,115600,19788635,2235,2235,2235,2235,0
20240312,115500,19788635,2235,2235,2235,2235,0
20240312,115400,19788635,2235,2235,2235,2235,0
20240312,115300,19788635,2235,2235,2235,2235,0
20240312,115200,19788635,2235,2240,2240,2235,195
20240312,115100,19352760,2235,2235,2235,2235,0
20240312,115000,19352760,2235,2235,2235,2235,17
20240312,114900,19314765,2250,2250,2250,2250,74
20240312,114800,19148265,2250,2250,2250,2250,0
20240312,114700,19148265,2250,2250,2250,2250,0
20240312,114600,19148265,2250,2250,2250,2250,0
20240312,114500,19148265,2250,2250,2250,2250,2
20240312,114400,19143765,2250,2250,2250,2250,1
20240312,114300,19141515,2250,2250,2250,2250,0
20240312,114200,19141515,2250,2250,2250,2250,0
20240312,114100,19141515,2250,2250,2250,2250,220
20240312,114000,18646515,2250,2250,2250,2250,1
20240312,113900,18644265,2235,2235,2235,2235,0
20240312,113800,18644265,2235,2235,2235,2235,536
20240312,113700,17446305,2250,2250,2250,2250,0
20240312,113600,17446305,2250,2240,2250,2240,200
20240312,113500,16998140,2240,2240,2240,2240,0
20240312,113400,16998140,2240,2240,2240,2240,0
20240312,113300,16998140,2240,2240,2240,2240,0
20240312,113200,16998140,2240,2240,2240,2240,0
20240312,113100,16998140,2240,2240,2240,2240,0
20240312,113000,16998140,2240,2240,2240,2240,0
20240312,112900,16998140,2240,2240,2240,2240,0
20240312,112800,16998140,2240,2240,2240,2240,0
20240312,112700,16998140,2240,2240,2240,2240,1
20240312,112600,16995900,2240,2240,2240,2240,0
20240312,112500,16995900,2240,2240,2240,2240,0
20240312,112400,16995900,2240,2240,2240,2240,0
20240312,112300,16995900,2240,2240,2240,2240,100
20240312,112200,16771900,2240,2240,2240,2240,0
20240312,112100,16771900,2240,2240,2240,2240,0
20240312,112000,16771900,2240,2240,2240,2240,193
20240312,111900,16339580,2240,2240,2240,2240,0
20240312,111800,16339580,2240,2240,2240,2240,0
20240312,111700,16339580,2240,2240,2240,2240,0
20240312,111600,16339580,2240,2240,2240,2240,0
20240312,111500,16339580,2240,2240,2240,2240,0
20240312,111400,16339580,2240,2240,2240,2240,0
20240312,111300,16339580,2240,2240,2240,2240,0
20240312,111200,16339580,2240,2240,2240,2240,0
20240312,111100,16339580,2240,2240,2240,2240,0
20240312,111000,16339580,2240,2240,2240,2240,500
20240312,110900,15219580,2240,2240,2240,2240,0
20240312,110800,15219580,2240,2240,2240,2240,14
20240312,110700,15188220,2240,2240,2240,2240,0
20240312,110600,15188220,2240,2240,2240,2240,203
20240312,110500,14733500,2245,2245,2245,2245,0
20240312,110400,14733500,2245,2245,2245,2245,0
20240312,110300,14733500,2245,2245,2245,2245,0
20240312,110200,14733500,2245,2245,2245,2245,500
20240312,110100,13611000,2250,2250,2250,2250,100
20240312,110000,13386000,2250,2250,2250,2250,0
20240312,105900,13386000,2250,2250,2250,2250,0
20240312,105800,13386000,2250,2250,2250,2250,0
20240312,105700,13386000,2250,2250,2250,2250,0
20240312,105600,13386000,2250,2250,2250,2250,0
20240312,105500,13386000,2250,2250,2250,2250,0
20240312,105400,13386000,2250,2250,2250,2250,0
20240312,105300,13386000,2250,2250,2250,2250,0
20240312,105200,13386000,2250,2250,2250,2250,0
20240312,105100,13386000,2250,2250,2250,2250,0
20240312,105000,13386000,2250,2250,2250,2250,0
20240312,104900,13386000,2250,2250,2250,2250,0
20240312,104800,13386000,2250,2250,2250,2250,0
20240312,104700,13386000,2250,2250,2250,2250,0
20240312,104600,13386000,2250,2250,2250,2250,500
20240312,104500,12261000,2250,2250,2250,2250,0
20240312,104400,12261000,2250,2250,2250,2250,0
20240312,104300,12261000,2250,2250,2250,2250,0
20240312,104200,12261000,2250,2250,2250,2250,0
20240312,104100,12261000,2250,2250,2250,2250,0
20240312,104000,12261000,2250,2250,2250,2250,0
20240312,103900,12261000,2250,2250,2250,2250,0
20240312,103800,12261000,2250,2250,2250,2250,0
20240312,103700,12261000,2250,2250,2250,2250,0
20240312,103600,12261000,2250,2250,2250,2250,0
20240312,103500,12261000,2250,2250,2250,2250,0
20240312,103400,12261000,2250,2250,2250,2250,0
20240312,103300,12261000,2250,2250,2250,2250,0
20240312,103200,12261000,2250,2250,2250,2250,0
20240312,103100,12261000,2250,2250,2250,2250,0
20240312,103000,12261000,2250,2250,2250,2250,0
20240312,102900,12261000,2250,2250,2250,2250,0
20240312,102800,12261000,2250,2250,2250,2250,0
20240312,102700,12261000,2250,2250,2250,2250,0
20240312,102600,12261000,2250,2250,2250,2250,0
20240312,102500,12261000,2250,2245,2250,2245,36
20240312,102400,12180175,2250,2250,2250,2250,1
20240312,102300,12177925,2250,2250,2250,2250,0
20240312,102200,12177925,2250,2245,2250,2245,66
20240312,102100,12029750,2245,2245,2245,2245,6
20240312,102000,12016280,2235,2235,2235,2235,0
20240312,101900,12016280,2235,2235,2235,2235,788
20240312,101800,10255100,2235,2235,2235,2235,50
20240312,101700,10143350,2235,2235,2235,2235,0
20240312,101600,10143350,2235,2235,2235,2235,0
20240312,101500,10143350,2235,2235,2235,2235,0
20240312,101400,10143350,2235,2235,2235,2235,0
20240312,101300,10143350,2235,2235,2235,2235,105
20240312,101200,9908675,2235,2235,2235,2235,0
20240312,101100,9908675,2235,2235,2235,2235,0
20240312,101000,9908675,2235,2235,2235,2235,0
20240312,100900,9908675,2235,2235,2235,2235,1016
20240312,100800,7637915,2235,2235,2235,2235,150
20240312,100700,7302665,2235,2235,2235,2235,50
20240312,100600,7190915,2235,2235,2235,2235,0
20240312,100500,7190915,2235,2235,2235,2235,0
20240312,100400,7190915,2235,2235,2235,2235,0
20240312,100300,7190915,2235,2235,2235,2235,0
20240312,100200,7190915,2235,2235,2235,2235,25
20240312,100100,7135040,2235,2235,2235,2235,137
20240312,100000,6828845,2235,2235,2235,2235,0
20240312,095900,6828845,2235,2235,2235,2235,542
20240312,095800,5617475,2235,2235,2235,2235,0
20240312,095700,5617475,2235,2235,2235,2235,0
20240312,095600,5617475,2235,2235,2235,2235,0
20240312,095500,5617475,2235,2235,2235,2235,0
20240312,095400,5617475,2235,2235,2235,2235,0
20240312,095300,5617475,2235,2235,2235,2235,100
20240312,095200,5393975,2235,2235,2235,2235,100
20240312,095100,5170475,2235,2235,2235,2235,399
20240312,095000,4278710,2235,2235,2235,2235,348
20240312,094900,3500930,2230,2230,2230,2230,0
20240312,094800,3500930,2230,2230,2230,2230,100
20240312,094700,3277930,2230,2230,2230,2230,200
20240312,094600,2831930,2230,2230,2230,2230,204
20240312,094500,2377010,2230,2230,2230,2230,0
20240312,094400,2377010,2230,2230,2230,2230,0
20240312,094300,2377010,2230,2230,2230,2230,0
20240312,094200,2377010,2230,2230,2230,2230,0
20240312,094100,2377010,2230,2230,2230,2230,0
20240312,094000,2377010,2230,2230,2230,2230,0
20240312,093900,2377010,2230,2230,2230,2230,0
20240312,093800,2377010,2230,2230,2230,2230,0
20240312,093700,2377010,2230,2230,2230,2230,0
20240312,093600,2377010,2230,2230,2230,2230,0
20240312,093500,2377010,2230,2230,2230,2230,20
20240312,093400,2332410,2230,2230,2230,2230,0
20240312,093300,2332410,2230,2230,2230,2230,0
20240312,093200,2332410,2230,2230,2230,2230,0
20240312,093100,2332410,2230,2230,2230,2230,0
20240312,093000,2332410,2230,2230,2230,2230,0
20240312,092900,2332410,2230,2230,2230,2230,0
20240312,092800,2332410,2230,2230,2230,2230,0
20240312,092700,2332410,2230,2230,2230,2230,10
20240312,092600,2310110,2230,2230,2230,2230,0
20240312,092500,2310110,2230,2230,2230,2230,0
20240312,092400,2310110,2230,2230,2230,2230,0
20240312,092300,2310110,2230,2230,2230,2230,0
20240312,092200,2310110,2230,2230,2230,2230,0
20240312,092100,2310110,2230,2230,2230,2230,2
20240312,092000,2305650,2235,2235,2235,2235,0
20240312,091900,2305650,2235,2235,2235,2235,0
20240312,091800,2305650,2235,2235,2235,2235,1
20240312,091700,2303415,2230,2230,2230,2230,0
20240312,091600,2303415,2230,2230,2230,2230,0
20240312,091500,2303415,2230,2230,2230,2230,0
20240312,091400,2303415,2230,2230,2230,2230,0
20240312,091300,2303415,2230,2230,2230,2230,7
20240312,091200,2287805,2230,2230,2235,2230,191
20240312,091100,1861075,2230,2230,2230,2230,12
20240312,091000,1834315,2235,2220,2235,2220,193
20240312,090900,1403970,2230,2225,2230,2225,141
20240312,090800,1090085,2210,2210,2210,2210,0
20240312,090700,1090085,2210,2210,2210,2210,0
20240312,090600,1090085,2210,2210,2210,2210,5
20240312,090500,1079035,2225,2225,2225,2225,0
20240312,090400,1079035,2225,2225,2225,2225,0
20240312,090300,1079035,2225,2225,2225,2225,0
20240312,090200,1079035,2225,2225,2225,2225,0
20240312,090100,1079035,2225,2210,2225,2210,15
20240312,090000,1045780,2225,2210,2225,2210,473