KissMeData/215480/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,203800,135168595,3435,3435,3435,3435,430
20240307,203700,135168595,3435,3435,3435,3435,0
20240307,203600,135168595,3435,3435,3435,3435,0
20240307,203500,135168595,3435,3435,3435,3435,0
20240307,203400,135168595,3435,3435,3435,3435,0
20240307,203300,135168595,3435,3435,3435,3435,0
20240307,203200,135168595,3435,3435,3435,3435,0
20240307,203100,135168595,3435,3435,3435,3435,0
20240307,203000,135168595,3435,3435,3435,3435,0
20240307,202900,135168595,3435,3435,3435,3435,0
20240307,202800,135168595,3435,3435,3435,3435,0
20240307,202700,135168595,3435,3435,3435,3435,0
20240307,202600,135168595,3435,3435,3435,3435,0
20240307,202500,135168595,3435,3435,3435,3435,0
20240307,202400,135168595,3435,3435,3435,3435,0
20240307,202300,135168595,3435,3435,3435,3435,0
20240307,202200,135168595,3435,3435,3435,3435,0
20240307,202100,135168595,3435,3435,3435,3435,0
20240307,202000,135168595,3435,3435,3435,3435,0
20240307,201900,135168595,3435,3435,3435,3435,0
20240307,201800,135168595,3435,3435,3435,3435,0
20240307,201700,135168595,3435,3435,3435,3435,0
20240307,201600,135168595,3435,3435,3435,3435,0
20240307,201500,135168595,3435,3435,3435,3435,0
20240307,201400,135168595,3435,3435,3435,3435,0
20240307,201300,135168595,3435,3435,3435,3435,0
20240307,201200,135168595,3435,3435,3435,3435,0
20240307,201100,135168595,3435,3435,3435,3435,0
20240307,201000,135168595,3435,3435,3435,3435,0
20240307,200900,135168595,3435,3435,3435,3435,0
20240307,200800,135168595,3435,3435,3435,3435,430
20240307,200700,135168595,3435,3435,3435,3435,0
20240307,200600,135168595,3435,3435,3435,3435,0
20240307,200500,135168595,3435,3435,3435,3435,0
20240307,200400,135168595,3435,3435,3435,3435,0
20240307,200300,135168595,3435,3435,3435,3435,0
20240307,200200,135168595,3435,3435,3435,3435,0
20240307,200100,135168595,3435,3435,3435,3435,0
20240307,200000,135168595,3435,3435,3435,3435,0
20240307,195900,135168595,3435,3435,3435,3435,0
20240307,195800,135168595,3435,3435,3435,3435,0
20240307,195700,135168595,3435,3435,3435,3435,0
20240307,195600,135168595,3435,3435,3435,3435,0
20240307,195500,135168595,3435,3435,3435,3435,0
20240307,195400,135168595,3435,3435,3435,3435,0
20240307,195300,135168595,3435,3435,3435,3435,0
20240307,195200,135168595,3435,3435,3435,3435,0
20240307,195100,135168595,3435,3435,3435,3435,0
20240307,195000,135168595,3435,3435,3435,3435,0
20240307,194900,135168595,3435,3435,3435,3435,0
20240307,194800,135168595,3435,3435,3435,3435,0
20240307,194700,135168595,3435,3435,3435,3435,0
20240307,194600,135168595,3435,3435,3435,3435,0
20240307,194500,135168595,3435,3435,3435,3435,0
20240307,194400,135168595,3435,3435,3435,3435,0
20240307,194300,135168595,3435,3435,3435,3435,0
20240307,194200,135168595,3435,3435,3435,3435,0
20240307,194100,135168595,3435,3435,3435,3435,0
20240307,194000,135168595,3435,3435,3435,3435,0
20240307,193900,135168595,3435,3435,3435,3435,0
20240307,193800,135168595,3435,3435,3435,3435,430
20240307,193700,135168595,3435,3435,3435,3435,0
20240307,193600,135168595,3435,3435,3435,3435,0
20240307,193500,135168595,3435,3435,3435,3435,0
20240307,193400,135168595,3435,3435,3435,3435,0
20240307,193300,135168595,3435,3435,3435,3435,0
20240307,193200,135168595,3435,3435,3435,3435,0
20240307,193100,135168595,3435,3435,3435,3435,0
20240307,193000,135168595,3435,3435,3435,3435,0
20240307,192900,135168595,3435,3435,3435,3435,0
20240307,192800,135168595,3435,3435,3435,3435,0
20240307,192700,135168595,3435,3435,3435,3435,0
20240307,192600,135168595,3435,3435,3435,3435,0
20240307,192500,135168595,3435,3435,3435,3435,0
20240307,192400,135168595,3435,3435,3435,3435,0
20240307,192300,135168595,3435,3435,3435,3435,0
20240307,192200,135168595,3435,3435,3435,3435,0
20240307,192100,135168595,3435,3435,3435,3435,0
20240307,192000,135168595,3435,3435,3435,3435,0
20240307,191900,135168595,3435,3435,3435,3435,0
20240307,191800,135168595,3435,3435,3435,3435,0
20240307,191700,135168595,3435,3435,3435,3435,0
20240307,191600,135168595,3435,3435,3435,3435,0
20240307,191500,135168595,3435,3435,3435,3435,0
20240307,191400,135168595,3435,3435,3435,3435,0
20240307,191300,135168595,3435,3435,3435,3435,0
20240307,191200,135168595,3435,3435,3435,3435,0
20240307,191100,135168595,3435,3435,3435,3435,0
20240307,191000,135168595,3435,3435,3435,3435,0
20240307,190900,135168595,3435,3435,3435,3435,0
20240307,190800,135168595,3435,3435,3435,3435,430
20240307,190700,135168595,3435,3435,3435,3435,0
20240307,190600,135168595,3435,3435,3435,3435,0
20240307,190500,135168595,3435,3435,3435,3435,0
20240307,190400,135168595,3435,3435,3435,3435,0
20240307,190300,135168595,3435,3435,3435,3435,0
20240307,190200,135168595,3435,3435,3435,3435,0
20240307,190100,135168595,3435,3435,3435,3435,0
20240307,190000,135168595,3435,3435,3435,3435,0
20240307,185900,135168595,3435,3435,3435,3435,0
20240307,185800,135168595,3435,3435,3435,3435,0
20240307,185700,135168595,3435,3435,3435,3435,0
20240307,185600,135168595,3435,3435,3435,3435,0
20240307,185500,135168595,3435,3435,3435,3435,0
20240307,185400,135168595,3435,3435,3435,3435,0
20240307,185300,135168595,3435,3435,3435,3435,0
20240307,185200,135168595,3435,3435,3435,3435,0
20240307,185100,135168595,3435,3435,3435,3435,0
20240307,185000,135168595,3435,3435,3435,3435,0
20240307,184900,135168595,3435,3435,3435,3435,0
20240307,184800,135168595,3435,3435,3435,3435,0
20240307,184700,135168595,3435,3435,3435,3435,0
20240307,184600,135168595,3435,3435,3435,3435,0
20240307,184500,135168595,3435,3435,3435,3435,0
20240307,184400,135168595,3435,3435,3435,3435,0
20240307,184300,135168595,3435,3435,3435,3435,0
20240307,184200,135168595,3435,3435,3435,3435,0
20240307,184100,135168595,3435,3435,3435,3435,0
20240307,184000,135168595,3435,3435,3435,3435,0
20240307,183900,135168595,3435,3435,3435,3435,0
20240307,183800,135168595,3435,3435,3435,3435,430
20240307,183700,135168595,3435,3435,3435,3435,0
20240307,183600,135168595,3435,3435,3435,3435,0
20240307,183500,135168595,3435,3435,3435,3435,0
20240307,183400,135168595,3435,3435,3435,3435,0
20240307,183300,135168595,3435,3435,3435,3435,0
20240307,183200,135168595,3435,3435,3435,3435,0
20240307,183100,135168595,3435,3435,3435,3435,0
20240307,183000,135168595,3435,3435,3435,3435,0
20240307,182900,135168595,3435,3435,3435,3435,0
20240307,182800,135168595,3435,3435,3435,3435,0
20240307,182700,135168595,3435,3435,3435,3435,0
20240307,182600,135168595,3435,3435,3435,3435,0
20240307,182500,135168595,3435,3435,3435,3435,0
20240307,182400,135168595,3435,3435,3435,3435,0
20240307,182300,135168595,3435,3435,3435,3435,0
20240307,182200,135168595,3435,3435,3435,3435,0
20240307,182100,135168595,3435,3435,3435,3435,0
20240307,182000,135168595,3435,3435,3435,3435,0
20240307,181900,135168595,3435,3435,3435,3435,0
20240307,181800,135168595,3435,3435,3435,3435,0
20240307,181700,135168595,3435,3435,3435,3435,0
20240307,181600,135168595,3435,3435,3435,3435,0
20240307,181500,135168595,3435,3435,3435,3435,0
20240307,181400,135168595,3435,3435,3435,3435,0
20240307,181300,135168595,3435,3435,3435,3435,0
20240307,181200,135168595,3435,3435,3435,3435,0
20240307,181100,135168595,3435,3435,3435,3435,0
20240307,181000,135168595,3435,3435,3435,3435,0
20240307,180900,135168595,3435,3435,3435,3435,0
20240307,180800,135168595,3435,3435,3435,3435,430
20240307,180700,135168595,3435,3435,3435,3435,0
20240307,180600,135168595,3435,3435,3435,3435,0
20240307,180500,135168595,3435,3435,3435,3435,0
20240307,180400,135168595,3435,3435,3435,3435,0
20240307,180300,135168595,3435,3435,3435,3435,0
20240307,180200,135168595,3435,3435,3435,3435,0
20240307,180100,135168595,3435,3435,3435,3435,0
20240307,180000,135168595,3435,3435,3435,3435,0
20240307,175900,135168595,3435,3435,3435,3435,0
20240307,175800,135168595,3435,3435,3435,3435,0
20240307,175700,135168595,3435,3435,3435,3435,0
20240307,175600,135168595,3435,3435,3435,3435,0
20240307,175500,135168595,3435,3435,3435,3435,0
20240307,175400,135168595,3435,3435,3435,3435,0
20240307,175300,135168595,3435,3435,3435,3435,0
20240307,175200,135168595,3435,3435,3435,3435,0
20240307,175100,135168595,3435,3435,3435,3435,0
20240307,175000,135168595,3435,3435,3435,3435,0
20240307,174900,135168595,3435,3435,3435,3435,0
20240307,174800,135168595,3435,3435,3435,3435,0
20240307,174700,135168595,3435,3435,3435,3435,0
20240307,174600,135168595,3435,3435,3435,3435,0
20240307,174500,135168595,3435,3435,3435,3435,0
20240307,174400,135168595,3435,3435,3435,3435,0
20240307,174300,135168595,3435,3435,3435,3435,0
20240307,174200,135168595,3435,3435,3435,3435,0
20240307,174100,135168595,3435,3435,3435,3435,0
20240307,174000,135168595,3435,3435,3435,3435,0
20240307,173900,135168595,3435,3435,3435,3435,0
20240307,173800,135168595,3435,3435,3435,3435,430
20240307,173700,135168595,3435,3435,3435,3435,0
20240307,173600,135168595,3435,3435,3435,3435,0
20240307,173500,135168595,3435,3435,3435,3435,0
20240307,173400,135168595,3435,3435,3435,3435,0
20240307,173300,135168595,3435,3435,3435,3435,0
20240307,173200,135168595,3435,3435,3435,3435,0
20240307,173100,135168595,3435,3435,3435,3435,0
20240307,173000,135168595,3435,3435,3435,3435,0
20240307,172900,135168595,3435,3435,3435,3435,0
20240307,172800,135168595,3435,3435,3435,3435,0
20240307,172700,135168595,3435,3435,3435,3435,0
20240307,172600,135168595,3435,3435,3435,3435,0
20240307,172500,135168595,3435,3435,3435,3435,0
20240307,172400,135168595,3435,3435,3435,3435,0
20240307,172300,135168595,3435,3435,3435,3435,0
20240307,172200,135168595,3435,3435,3435,3435,0
20240307,172100,135168595,3435,3435,3435,3435,0
20240307,172000,135168595,3435,3435,3435,3435,0
20240307,171900,135168595,3435,3435,3435,3435,0
20240307,171800,135168595,3435,3435,3435,3435,0
20240307,171700,135168595,3435,3435,3435,3435,0
20240307,171600,135168595,3435,3435,3435,3435,0
20240307,171500,135168595,3435,3435,3435,3435,0
20240307,171400,135168595,3435,3435,3435,3435,0
20240307,171300,135168595,3435,3435,3435,3435,0
20240307,171200,135168595,3435,3435,3435,3435,0
20240307,171100,135168595,3435,3435,3435,3435,0
20240307,171000,135168595,3435,3435,3435,3435,0
20240307,170900,135168595,3435,3435,3435,3435,0
20240307,170800,135168595,3435,3435,3435,3435,430
20240307,170700,135168595,3435,3435,3435,3435,0
20240307,170600,135168595,3435,3435,3435,3435,0
20240307,170500,135168595,3435,3435,3435,3435,0
20240307,170400,135168595,3435,3435,3435,3435,0
20240307,170300,135168595,3435,3435,3435,3435,0
20240307,170200,135168595,3435,3435,3435,3435,0
20240307,170100,135168595,3435,3435,3435,3435,0
20240307,170000,135168595,3435,3435,3435,3435,0
20240307,165900,135168595,3435,3435,3435,3435,0
20240307,165800,135168595,3435,3435,3435,3435,0
20240307,165700,135168595,3435,3435,3435,3435,0
20240307,165600,135168595,3435,3435,3435,3435,0
20240307,165500,135168595,3435,3435,3435,3435,0
20240307,165400,135168595,3435,3435,3435,3435,0
20240307,165300,135168595,3435,3435,3435,3435,0
20240307,165200,135168595,3435,3435,3435,3435,0
20240307,165100,135168595,3435,3435,3435,3435,0
20240307,165000,135168595,3435,3435,3435,3435,0
20240307,164900,135168595,3435,3435,3435,3435,0
20240307,164800,135168595,3435,3435,3435,3435,0
20240307,164700,135168595,3435,3435,3435,3435,0
20240307,164600,135168595,3435,3435,3435,3435,0
20240307,164500,135168595,3435,3435,3435,3435,0
20240307,164400,135168595,3435,3435,3435,3435,0
20240307,164300,135168595,3435,3435,3435,3435,0
20240307,164200,135168595,3435,3435,3435,3435,0
20240307,164100,135168595,3435,3435,3435,3435,0
20240307,164000,135168595,3435,3435,3435,3435,0
20240307,163900,135168595,3435,3435,3435,3435,0
20240307,163800,135168595,3435,3435,3435,3435,430
20240307,163700,135168595,3435,3435,3435,3435,0
20240307,163600,135168595,3435,3435,3435,3435,0
20240307,163500,135168595,3435,3435,3435,3435,0
20240307,163400,135168595,3435,3435,3435,3435,0
20240307,163300,135168595,3435,3435,3435,3435,0
20240307,163200,135168595,3435,3435,3435,3435,0
20240307,163100,135168595,3435,3435,3435,3435,0
20240307,163000,135168595,3435,3435,3435,3435,0
20240307,162900,135168595,3435,3435,3435,3435,0
20240307,162800,135168595,3435,3435,3435,3435,0
20240307,162700,135168595,3435,3435,3435,3435,0
20240307,162600,135168595,3435,3435,3435,3435,0
20240307,162500,135168595,3435,3435,3435,3435,0
20240307,162400,135168595,3435,3435,3435,3435,0
20240307,162300,135168595,3435,3435,3435,3435,0
20240307,162200,135168595,3435,3435,3435,3435,0
20240307,162100,135168595,3435,3435,3435,3435,0
20240307,162000,135168595,3435,3435,3435,3435,0
20240307,161900,135168595,3435,3435,3435,3435,0
20240307,161800,135168595,3435,3435,3435,3435,0
20240307,161700,135168595,3435,3435,3435,3435,0
20240307,161600,135168595,3435,3435,3435,3435,0
20240307,161500,135168595,3435,3435,3435,3435,0
20240307,161400,135168595,3435,3435,3435,3435,0
20240307,161300,135168595,3435,3435,3435,3435,0
20240307,161200,135168595,3435,3435,3435,3435,0
20240307,161100,135168595,3435,3435,3435,3435,0
20240307,161000,135168595,3435,3435,3435,3435,0
20240307,160900,135168595,3435,3435,3435,3435,0
20240307,160800,135168595,3435,3435,3435,3435,430
20240307,160700,135168595,3435,3435,3435,3435,0
20240307,160600,135168595,3435,3435,3435,3435,0
20240307,160500,135168595,3435,3435,3435,3435,0
20240307,160400,135168595,3435,3435,3435,3435,0
20240307,160300,135168595,3435,3435,3435,3435,0
20240307,160200,135168595,3435,3435,3435,3435,0
20240307,160100,135168595,3435,3435,3435,3435,0
20240307,160000,135168595,3435,3435,3435,3435,0
20240307,155900,135168595,3435,3435,3435,3435,0
20240307,155800,135168595,3435,3435,3435,3435,0
20240307,155700,135168595,3435,3435,3435,3435,0
20240307,155600,135168595,3435,3435,3435,3435,0
20240307,155500,135168595,3435,3435,3435,3435,0
20240307,155400,135168595,3435,3435,3435,3435,0
20240307,155300,135168595,3435,3435,3435,3435,0
20240307,155200,135168595,3435,3435,3435,3435,0
20240307,155100,135168595,3435,3435,3435,3435,0
20240307,155000,135168595,3435,3435,3435,3435,0
20240307,154900,135168595,3435,3435,3435,3435,0
20240307,154800,135168595,3435,3435,3435,3435,0
20240307,154700,135168595,3435,3435,3435,3435,0
20240307,154600,135168595,3435,3435,3435,3435,0
20240307,154500,135168595,3435,3435,3435,3435,0
20240307,154400,135168595,3435,3435,3435,3435,0
20240307,154300,135168595,3435,3435,3435,3435,0
20240307,154200,135168595,3435,3435,3435,3435,0
20240307,154100,135168595,3435,3435,3435,3435,0
20240307,154000,135168595,3435,3435,3435,3435,0
20240307,153900,135168595,3435,3435,3435,3435,0
20240307,153800,135168595,3435,3435,3435,3435,430
20240307,153700,135168595,3435,3435,3435,3435,0
20240307,153600,135168595,3435,3435,3435,3435,0
20240307,153500,135168595,3435,3435,3435,3435,0
20240307,153400,135168595,3435,3435,3435,3435,0
20240307,153300,135168595,3435,3435,3435,3435,0
20240307,153200,135168595,3435,3435,3435,3435,0
20240307,153100,135168595,3435,3435,3435,3435,0
20240307,153000,135168595,3435,3435,3435,3435,430
20240307,152900,133691545,3385,3385,3385,3385,0
20240307,152800,133691545,3385,3385,3385,3385,0
20240307,152700,133691545,3385,3385,3385,3385,0
20240307,152600,133691545,3385,3385,3385,3385,0
20240307,152500,133691545,3385,3385,3385,3385,0
20240307,152400,133691545,3385,3385,3385,3385,0
20240307,152300,133691545,3385,3385,3385,3385,0
20240307,152200,133691545,3385,3385,3385,3385,0
20240307,152100,133691545,3385,3385,3385,3385,0
20240307,152000,133691545,3385,3385,3385,3385,0
20240307,151900,133691545,3385,3390,3390,3385,5
20240307,151800,133674615,3400,3395,3400,3395,162
20240307,151700,133123965,3395,3395,3395,3395,3
20240307,151600,133113780,3395,3395,3395,3395,0
20240307,151500,133113780,3395,3395,3395,3395,1
20240307,151400,133110385,3385,3385,3385,3385,0
20240307,151300,133110385,3385,3385,3385,3385,0
20240307,151200,133110385,3385,3385,3385,3385,1
20240307,151100,133107000,3390,3390,3390,3390,0
20240307,151000,133107000,3390,3385,3390,3385,65
20240307,150900,132886725,3395,3395,3395,3395,1
20240307,150800,132883330,3385,3385,3385,3385,0
20240307,150700,132883330,3385,3390,3400,3385,375
20240307,150600,131611230,3385,3385,3385,3385,0
20240307,150500,131611230,3385,3385,3385,3385,0
20240307,150400,131611230,3385,3385,3385,3385,0
20240307,150300,131611230,3385,3385,3385,3385,5
20240307,150200,131594305,3380,3380,3380,3380,600
20240307,150100,129566305,3385,3385,3385,3385,0
20240307,150000,129566305,3385,3385,3385,3385,295
20240307,145900,128567730,3380,3380,3380,3380,0
20240307,145800,128567730,3380,3385,3385,3380,25
20240307,145700,128483110,3380,3380,3380,3380,0
20240307,145600,128483110,3380,3380,3380,3380,0
20240307,145500,128483110,3380,3380,3380,3380,0
20240307,145400,128483110,3380,3380,3380,3380,0
20240307,145300,128483110,3380,3380,3380,3380,0
20240307,145200,128483110,3380,3380,3380,3380,0
20240307,145100,128483110,3380,3380,3380,3380,56
20240307,145000,128293830,3380,3380,3380,3380,7
20240307,144900,128270170,3380,3380,3380,3380,0
20240307,144800,128270170,3380,3380,3380,3380,1
20240307,144700,128266790,3385,3385,3385,3385,0
20240307,144600,128266790,3385,3385,3385,3385,0
20240307,144500,128266790,3385,3385,3385,3385,0
20240307,144400,128266790,3385,3385,3385,3385,0
20240307,144300,128266790,3385,3385,3385,3385,64
20240307,144200,128050150,3385,3385,3385,3385,0
20240307,144100,128050150,3385,3385,3385,3385,0
20240307,144000,128050150,3385,3385,3385,3385,0
20240307,143900,128050150,3385,3385,3385,3385,0
20240307,143800,128050150,3385,3385,3385,3385,1
20240307,143700,128046765,3390,3390,3390,3390,0
20240307,143600,128046765,3390,3390,3390,3390,0
20240307,143500,128046765,3390,3390,3390,3390,0
20240307,143400,128046765,3390,3390,3390,3390,0
20240307,143300,128046765,3390,3390,3390,3390,0
20240307,143200,128046765,3390,3390,3390,3390,0
20240307,143100,128046765,3390,3390,3390,3390,0
20240307,143000,128046765,3390,3390,3390,3390,0
20240307,142900,128046765,3390,3390,3390,3390,0
20240307,142800,128046765,3390,3390,3390,3390,24
20240307,142700,127965405,3390,3390,3390,3390,1
20240307,142600,127962015,3385,3385,3385,3385,0
20240307,142500,127962015,3385,3385,3385,3385,0
20240307,142400,127962015,3385,3385,3385,3385,0
20240307,142300,127962015,3385,3385,3385,3385,245
20240307,142200,127132690,3385,3385,3385,3385,0
20240307,142100,127132690,3385,3385,3385,3385,29
20240307,142000,127034525,3375,3375,3375,3375,0
20240307,141900,127034525,3375,3375,3375,3375,0
20240307,141800,127034525,3375,3375,3375,3375,0
20240307,141700,127034525,3375,3375,3375,3375,0
20240307,141600,127034525,3375,3375,3375,3375,0
20240307,141500,127034525,3375,3375,3375,3375,0
20240307,141400,127034525,3375,3375,3375,3375,26
20240307,141300,126946775,3405,3405,3405,3405,0
20240307,141200,126946775,3405,3400,3405,3400,112
20240307,141100,126565915,3400,3400,3400,3400,4
20240307,141000,126552315,3375,3375,3375,3375,0
20240307,140900,126552315,3375,3375,3375,3375,0
20240307,140800,126552315,3375,3375,3375,3375,0
20240307,140700,126552315,3375,3375,3375,3375,0
20240307,140600,126552315,3375,3375,3375,3375,0
20240307,140500,126552315,3375,3380,3380,3375,921
20240307,140400,123440825,3400,3400,3400,3400,5
20240307,140300,123423825,3400,3400,3400,3400,0
20240307,140200,123423825,3400,3400,3400,3400,0
20240307,140100,123423825,3400,3400,3400,3400,0
20240307,140000,123423825,3400,3400,3400,3400,0
20240307,135900,123423825,3400,3400,3400,3400,0
20240307,135800,123423825,3400,3390,3400,3380,691
20240307,135700,121085440,3405,3405,3405,3405,0
20240307,135600,121085440,3405,3405,3405,3405,0
20240307,135500,121085440,3405,3405,3405,3405,0
20240307,135400,121085440,3405,3405,3405,3405,10
20240307,135300,121051390,3405,3405,3405,3405,0
20240307,135200,121051390,3405,3390,3405,3390,700
20240307,135100,118673935,3385,3385,3385,3385,3
20240307,135000,118663780,3385,3385,3385,3385,0
20240307,134900,118663780,3385,3385,3385,3385,0
20240307,134800,118663780,3385,3385,3385,3385,115
20240307,134700,118274505,3385,3385,3385,3380,85
20240307,134600,117986970,3380,3380,3380,3380,0
20240307,134500,117986970,3380,3380,3380,3380,142
20240307,134400,117507010,3385,3385,3385,3385,0
20240307,134300,117507010,3385,3385,3385,3385,0
20240307,134200,117507010,3385,3385,3385,3385,0
20240307,134100,117507010,3385,3385,3385,3385,0
20240307,134000,117507010,3385,3385,3385,3385,0
20240307,133900,117507010,3385,3385,3385,3385,0
20240307,133800,117507010,3385,3385,3385,3385,0
20240307,133700,117507010,3385,3380,3385,3380,25
20240307,133600,117422490,3380,3380,3380,3380,0
20240307,133500,117422490,3380,3380,3380,3380,0
20240307,133400,117422490,3380,3380,3380,3380,0
20240307,133300,117422490,3380,3385,3385,3380,23
20240307,133200,117344705,3385,3385,3385,3385,0
20240307,133100,117344705,3385,3385,3385,3385,4
20240307,133000,117331165,3385,3385,3385,3385,0
20240307,132900,117331165,3385,3385,3385,3385,0
20240307,132800,117331165,3385,3385,3385,3385,4
20240307,132700,117317625,3385,3385,3385,3385,0
20240307,132600,117317625,3385,3385,3385,3385,0
20240307,132500,117317625,3385,3385,3385,3385,16
20240307,132400,117263465,3380,3380,3380,3380,4
20240307,132300,117249945,3380,3380,3380,3380,0
20240307,132200,117249945,3380,3380,3380,3380,0
20240307,132100,117249945,3380,3380,3380,3380,0
20240307,132000,117249945,3380,3380,3380,3380,0
20240307,131900,117249945,3380,3380,3380,3380,0
20240307,131800,117249945,3380,3380,3380,3380,2000
20240307,131700,110489945,3380,3380,3380,3380,0
20240307,131600,110489945,3380,3380,3380,3380,4
20240307,131500,110476425,3380,3380,3380,3380,0
20240307,131400,110476425,3380,3380,3380,3380,0
20240307,131300,110476425,3380,3380,3380,3380,0
20240307,131200,110476425,3380,3380,3380,3380,4
20240307,131100,110462905,3375,3375,3375,3375,0
20240307,131000,110462905,3375,3375,3375,3375,0
20240307,130900,110462905,3375,3375,3375,3375,238
20240307,130800,109659655,3380,3380,3380,3380,43
20240307,130700,109514315,3380,3380,3380,3380,0
20240307,130600,109514315,3380,3380,3380,3380,0
20240307,130500,109514315,3380,3380,3380,3380,0
20240307,130400,109514315,3380,3380,3380,3380,30
20240307,130300,109412915,3380,3380,3380,3380,0
20240307,130200,109412915,3380,3380,3380,3380,0
20240307,130100,109412915,3380,3380,3380,3380,0
20240307,130000,109412915,3380,3380,3380,3380,0
20240307,125900,109412915,3380,3380,3380,3380,0
20240307,125800,109412915,3380,3390,3390,3380,150
20240307,125700,108905725,3390,3390,3390,3390,0
20240307,125600,108905725,3390,3390,3390,3390,0
20240307,125500,108905725,3390,3390,3390,3390,0
20240307,125400,108905725,3390,3390,3390,3390,0
20240307,125300,108905725,3390,3390,3390,3390,0
20240307,125200,108905725,3390,3390,3390,3390,0
20240307,125100,108905725,3390,3390,3390,3390,0
20240307,125000,108905725,3390,3390,3390,3390,0
20240307,124900,108905725,3390,3390,3390,3390,2
20240307,124800,108898945,3390,3390,3390,3390,0
20240307,124700,108898945,3390,3390,3390,3390,0
20240307,124600,108898945,3390,3390,3390,3390,1
20240307,124500,108895555,3380,3380,3380,3380,0
20240307,124400,108895555,3380,3380,3380,3380,0
20240307,124300,108895555,3380,3380,3380,3380,0
20240307,124200,108895555,3380,3385,3385,3380,199
20240307,124100,108222790,3385,3385,3385,3385,5
20240307,124000,108205865,3390,3390,3390,3390,0
20240307,123900,108205865,3390,3390,3390,3390,68
20240307,123800,107975345,3390,3390,3390,3390,0
20240307,123700,107975345,3390,3390,3390,3390,0
20240307,123600,107975345,3390,3390,3390,3390,4
20240307,123500,107961785,3390,3390,3390,3390,0
20240307,123400,107961785,3390,3390,3390,3390,12
20240307,123300,107921105,3395,3395,3395,3395,0
20240307,123200,107921105,3395,3395,3395,3395,0
20240307,123100,107921105,3395,3395,3395,3395,0
20240307,123000,107921105,3395,3395,3395,3395,0
20240307,122900,107921105,3395,3395,3395,3395,0
20240307,122800,107921105,3395,3395,3395,3395,0
20240307,122700,107921105,3395,3395,3395,3395,0
20240307,122600,107921105,3395,3395,3395,3395,0
20240307,122500,107921105,3395,3395,3395,3395,0
20240307,122400,107921105,3395,3395,3395,3395,0
20240307,122300,107921105,3395,3395,3395,3395,0
20240307,122200,107921105,3395,3395,3395,3395,2
20240307,122100,107914315,3390,3390,3390,3390,0
20240307,122000,107914315,3390,3390,3390,3390,0
20240307,121900,107914315,3390,3390,3390,3390,0
20240307,121800,107914315,3390,3390,3390,3390,20
20240307,121700,107846515,3385,3385,3385,3385,0
20240307,121600,107846515,3385,3385,3385,3385,0
20240307,121500,107846515,3385,3385,3385,3385,0
20240307,121400,107846515,3385,3385,3385,3385,0
20240307,121300,107846515,3385,3385,3385,3385,0
20240307,121200,107846515,3385,3385,3385,3385,500
20240307,121100,106154015,3395,3395,3395,3395,10
20240307,121000,106120065,3400,3400,3400,3400,0
20240307,120900,106120065,3400,3400,3400,3400,10
20240307,120800,106086065,3400,3400,3400,3400,0
20240307,120700,106086065,3400,3400,3400,3400,296
20240307,120600,105079665,3400,3400,3400,3400,4
20240307,120500,105066065,3400,3400,3400,3400,0
20240307,120400,105066065,3400,3400,3400,3400,0
20240307,120300,105066065,3400,3400,3400,3400,0
20240307,120200,105066065,3400,3400,3400,3400,120
20240307,120100,104658065,3400,3400,3400,3400,4
20240307,120000,104644465,3400,3400,3400,3400,0
20240307,115900,104644465,3400,3400,3400,3400,0
20240307,115800,104644465,3400,3400,3400,3400,0
20240307,115700,104644465,3400,3400,3400,3400,7
20240307,115600,104620665,3400,3400,3400,3400,3
20240307,115500,104610465,3400,3400,3400,3400,3
20240307,115400,104600265,3400,3400,3400,3400,0
20240307,115300,104600265,3400,3400,3400,3400,0
20240307,115200,104600265,3400,3400,3400,3400,0
20240307,115100,104600265,3400,3400,3400,3400,0
20240307,115000,104600265,3400,3400,3400,3400,0
20240307,114900,104600265,3400,3400,3400,3400,0
20240307,114800,104600265,3400,3400,3400,3400,4
20240307,114700,104586665,3400,3400,3400,3400,0
20240307,114600,104586665,3400,3400,3400,3400,20
20240307,114500,104518665,3400,3400,3400,3400,0
20240307,114400,104518665,3400,3400,3400,3400,0
20240307,114300,104518665,3400,3400,3400,3400,4
20240307,114200,104505065,3400,3400,3400,3400,4
20240307,114100,104491465,3400,3400,3400,3400,0
20240307,114000,104491465,3400,3400,3400,3400,50
20240307,113900,104321465,3395,3395,3395,3395,0
20240307,113800,104321465,3395,3395,3395,3395,0
20240307,113700,104321465,3395,3395,3395,3395,44
20240307,113600,104172085,3395,3395,3395,3395,4
20240307,113500,104158505,3390,3390,3390,3390,0
20240307,113400,104158505,3390,3390,3390,3390,0
20240307,113300,104158505,3390,3390,3390,3390,0
20240307,113200,104158505,3390,3390,3390,3390,6
20240307,113100,104138165,3385,3385,3385,3385,0
20240307,113000,104138165,3385,3385,3385,3385,0
20240307,112900,104138165,3385,3385,3385,3385,0
20240307,112800,104138165,3385,3385,3385,3385,0
20240307,112700,104138165,3385,3385,3385,3385,0
20240307,112600,104138165,3385,3385,3385,3385,0
20240307,112500,104138165,3385,3385,3385,3385,0
20240307,112400,104138165,3385,3385,3385,3385,0
20240307,112300,104138165,3385,3385,3385,3385,378
20240307,112200,102858635,3380,3380,3380,3380,0
20240307,112100,102858635,3380,3380,3380,3380,0
20240307,112000,102858635,3380,3380,3380,3380,0
20240307,111900,102858635,3380,3380,3380,3380,0
20240307,111800,102858635,3380,3380,3380,3380,0
20240307,111700,102858635,3380,3380,3380,3380,0
20240307,111600,102858635,3380,3380,3380,3380,0
20240307,111500,102858635,3380,3380,3380,3380,0
20240307,111400,102858635,3380,3380,3380,3380,0
20240307,111300,102858635,3380,3380,3380,3380,0
20240307,111200,102858635,3380,3380,3380,3380,0
20240307,111100,102858635,3380,3380,3380,3380,0
20240307,111000,102858635,3380,3380,3380,3380,0
20240307,110900,102858635,3380,3380,3380,3380,0
20240307,110800,102858635,3380,3380,3380,3380,40
20240307,110700,102723435,3385,3385,3385,3385,100
20240307,110600,102384935,3380,3380,3380,3380,82
20240307,110500,102107775,3385,3385,3385,3380,589
20240307,110400,100116355,3385,3390,3390,3385,206
20240307,110300,99418845,3395,3405,3405,3390,53
20240307,110200,99238805,3405,3405,3405,3405,0
20240307,110100,99238805,3405,3405,3405,3405,0
20240307,110000,99238805,3405,3405,3405,3405,0
20240307,105900,99238805,3405,3405,3405,3405,0
20240307,105800,99238805,3405,3405,3405,3405,0
20240307,105700,99238805,3405,3405,3405,3405,200
20240307,105600,98557805,3405,3405,3405,3405,0
20240307,105500,98557805,3405,3405,3405,3405,0
20240307,105400,98557805,3405,3405,3405,3405,0
20240307,105300,98557805,3405,3405,3405,3405,0
20240307,105200,98557805,3405,3410,3410,3405,245
20240307,105100,97723180,3415,3415,3415,3415,0
20240307,105000,97723180,3415,3415,3415,3415,0
20240307,104900,97723180,3415,3415,3415,3415,0
20240307,104800,97723180,3415,3415,3415,3415,0
20240307,104700,97723180,3415,3415,3415,3415,0
20240307,104600,97723180,3415,3410,3415,3410,7
20240307,104500,97699295,3410,3410,3410,3410,4
20240307,104400,97685655,3410,3410,3410,3410,0
20240307,104300,97685655,3410,3410,3410,3410,0
20240307,104200,97685655,3410,3410,3410,3410,0
20240307,104100,97685655,3410,3410,3410,3410,0
20240307,104000,97685655,3410,3410,3410,3410,0
20240307,103900,97685655,3410,3410,3410,3410,3
20240307,103800,97675425,3410,3410,3410,3410,0
20240307,103700,97675425,3410,3410,3410,3410,1
20240307,103600,97672015,3410,3410,3410,3410,0
20240307,103500,97672015,3410,3410,3410,3410,0
20240307,103400,97672015,3410,3410,3410,3410,0
20240307,103300,97672015,3410,3410,3410,3410,0
20240307,103200,97672015,3410,3410,3410,3410,8
20240307,103100,97644735,3410,3410,3410,3410,0
20240307,103000,97644735,3410,3405,3410,3405,925
20240307,102900,94495030,3400,3400,3400,3400,1224
20240307,102800,90333430,3400,3400,3400,3400,0
20240307,102700,90333430,3400,3400,3400,3400,10
20240307,102600,90299430,3400,3400,3400,3400,0
20240307,102500,90299430,3400,3400,3400,3400,90
20240307,102400,89993430,3395,3395,3395,3395,0
20240307,102300,89993430,3395,3390,3395,3390,189
20240307,102200,89351785,3385,3385,3385,3385,0
20240307,102100,89351785,3385,3385,3385,3385,4
20240307,102000,89338245,3385,3385,3385,3385,4
20240307,101900,89324705,3385,3385,3385,3385,0
20240307,101800,89324705,3385,3385,3385,3385,0
20240307,101700,89324705,3385,3385,3385,3385,0
20240307,101600,89324705,3385,3385,3385,3385,0
20240307,101500,89324705,3385,3380,3385,3380,378
20240307,101400,88045195,3380,3380,3380,3380,350
20240307,101300,86862195,3370,3370,3370,3370,90
20240307,101200,86558895,3380,3380,3380,3380,118
20240307,101100,86160055,3370,3380,3380,3370,101
20240307,101000,85819675,3370,3375,3375,3370,23
20240307,100900,85742095,3375,3375,3375,3375,0
20240307,100800,85742095,3375,3375,3375,3375,0
20240307,100700,85742095,3375,3375,3375,3375,98
20240307,100600,85411345,3370,3365,3370,3365,13
20240307,100500,85367555,3370,3370,3370,3370,0
20240307,100400,85367555,3370,3370,3370,3370,13
20240307,100300,85323745,3375,3375,3375,3375,0
20240307,100200,85323745,3375,3375,3375,3375,0
20240307,100100,85323745,3375,3375,3375,3375,0
20240307,100000,85323745,3375,3375,3375,3375,18
20240307,095900,85262995,3375,3375,3375,3375,0
20240307,095800,85262995,3375,3375,3375,3375,0
20240307,095700,85262995,3375,3375,3375,3375,89
20240307,095600,84962620,3355,3355,3355,3355,0
20240307,095500,84962620,3355,3370,3370,3355,22
20240307,095400,84888780,3375,3375,3375,3375,10
20240307,095300,84855030,3375,3375,3375,3375,0
20240307,095200,84855030,3375,3375,3375,3375,0
20240307,095100,84855030,3375,3375,3375,3375,115
20240307,095000,84466905,3375,3375,3375,3375,0
20240307,094900,84466905,3375,3375,3375,3375,1
20240307,094800,84463530,3350,3360,3360,3350,799
20240307,094700,81782420,3370,3370,3370,3370,0
20240307,094600,81782420,3370,3370,3375,3360,1861
20240307,094500,75518250,3375,3370,3375,3370,511
20240307,094400,73795925,3370,3370,3370,3370,711
20240307,094300,71399855,3370,3370,3370,3370,0
20240307,094200,71399855,3370,3380,3380,3370,1556
20240307,094100,66152690,3375,3375,3375,3375,372
20240307,094000,64897190,3385,3385,3385,3385,2
20240307,093900,64890420,3385,3385,3385,3385,0
20240307,093800,64890420,3385,3385,3385,3385,0
20240307,093700,64890420,3385,3385,3385,3385,10
20240307,093600,64856570,3390,3390,3390,3390,0
20240307,093500,64856570,3390,3385,3390,3370,573
20240307,093400,62923550,3390,3390,3390,3390,3
20240307,093300,62913380,3385,3385,3385,3385,0
20240307,093200,62913380,3385,3385,3385,3385,0
20240307,093100,62913380,3385,3385,3385,3385,394
20240307,093000,61579690,3390,3395,3395,3385,845
20240307,092900,58714410,3390,3370,3400,3370,1117
20240307,092800,54939655,3385,3360,3385,3360,189
20240307,092700,54301140,3370,3365,3370,3365,659
20240307,092600,52080325,3360,3360,3360,3355,88
20240307,092500,51784665,3360,3355,3360,3350,13
20240307,092400,51741100,3350,3350,3350,3350,0
20240307,092300,51741100,3350,3355,3355,3350,1192
20240307,092200,47747435,3350,3355,3370,3350,1130
20240307,092100,43956820,3355,3355,3370,3345,568
20240307,092000,42053555,3355,3360,3380,3355,955
20240307,091900,38848105,3360,3390,3405,3350,833
20240307,091800,36046735,3400,3390,3400,3390,33
20240307,091700,35934545,3390,3395,3395,3390,176
20240307,091600,35337895,3405,3405,3405,3405,176
20240307,091500,34738615,3405,3410,3415,3395,3896
20240307,091400,21490020,3415,3415,3415,3415,73
20240307,091300,21240725,3420,3435,3435,3420,230
20240307,091200,20453900,3435,3435,3435,3435,7
20240307,091100,20429855,3420,3430,3430,3420,2005
20240307,091000,13561855,3430,3430,3430,3425,603
20240307,090900,11495385,3425,3425,3425,3425,0
20240307,090800,11495385,3425,3425,3425,3425,0
20240307,090700,11495385,3425,3425,3425,3425,0
20240307,090600,11495385,3425,3425,3425,3425,529
20240307,090500,9683560,3425,3425,3425,3425,1
20240307,090400,9680135,3440,3440,3440,3440,4
20240307,090300,9666375,3445,3440,3445,3420,137
20240307,090200,9195105,3445,3445,3445,3415,36
20240307,090100,9071495,3445,3475,3475,3445,1051
20240307,090000,5445390,3500,3450,3500,3450,1575