KissMeData/331920/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,210800,60575715,3995,3995,3995,3995,153
20240308,210700,60575715,3995,3995,3995,3995,0
20240308,210600,60575715,3995,3995,3995,3995,0
20240308,210500,60575715,3995,3995,3995,3995,0
20240308,210400,60575715,3995,3995,3995,3995,0
20240308,210300,60575715,3995,3995,3995,3995,0
20240308,210200,60575715,3995,3995,3995,3995,0
20240308,210100,60575715,3995,3995,3995,3995,0
20240308,210000,60575715,3995,3995,3995,3995,0
20240308,205900,60575715,3995,3995,3995,3995,0
20240308,205800,60575715,3995,3995,3995,3995,0
20240308,205700,60575715,3995,3995,3995,3995,0
20240308,205600,60575715,3995,3995,3995,3995,0
20240308,205500,60575715,3995,3995,3995,3995,0
20240308,205400,60575715,3995,3995,3995,3995,0
20240308,205300,60575715,3995,3995,3995,3995,0
20240308,205200,60575715,3995,3995,3995,3995,0
20240308,205100,60575715,3995,3995,3995,3995,0
20240308,205000,60575715,3995,3995,3995,3995,0
20240308,204900,60575715,3995,3995,3995,3995,0
20240308,204800,60575715,3995,3995,3995,3995,0
20240308,204700,60575715,3995,3995,3995,3995,0
20240308,204600,60575715,3995,3995,3995,3995,0
20240308,204500,60575715,3995,3995,3995,3995,0
20240308,204400,60575715,3995,3995,3995,3995,0
20240308,204300,60575715,3995,3995,3995,3995,0
20240308,204200,60575715,3995,3995,3995,3995,0
20240308,204100,60575715,3995,3995,3995,3995,0
20240308,204000,60575715,3995,3995,3995,3995,0
20240308,203900,60575715,3995,3995,3995,3995,0
20240308,203800,60575715,3995,3995,3995,3995,153
20240308,203700,60575715,3995,3995,3995,3995,0
20240308,203600,60575715,3995,3995,3995,3995,0
20240308,203500,60575715,3995,3995,3995,3995,0
20240308,203400,60575715,3995,3995,3995,3995,0
20240308,203300,60575715,3995,3995,3995,3995,0
20240308,203200,60575715,3995,3995,3995,3995,0
20240308,203100,60575715,3995,3995,3995,3995,0
20240308,203000,60575715,3995,3995,3995,3995,0
20240308,202900,60575715,3995,3995,3995,3995,0
20240308,202800,60575715,3995,3995,3995,3995,0
20240308,202700,60575715,3995,3995,3995,3995,0
20240308,202600,60575715,3995,3995,3995,3995,0
20240308,202500,60575715,3995,3995,3995,3995,0
20240308,202400,60575715,3995,3995,3995,3995,0
20240308,202300,60575715,3995,3995,3995,3995,0
20240308,202200,60575715,3995,3995,3995,3995,0
20240308,202100,60575715,3995,3995,3995,3995,0
20240308,202000,60575715,3995,3995,3995,3995,0
20240308,201900,60575715,3995,3995,3995,3995,0
20240308,201800,60575715,3995,3995,3995,3995,0
20240308,201700,60575715,3995,3995,3995,3995,0
20240308,201600,60575715,3995,3995,3995,3995,0
20240308,201500,60575715,3995,3995,3995,3995,0
20240308,201400,60575715,3995,3995,3995,3995,0
20240308,201300,60575715,3995,3995,3995,3995,0
20240308,201200,60575715,3995,3995,3995,3995,0
20240308,201100,60575715,3995,3995,3995,3995,0
20240308,201000,60575715,3995,3995,3995,3995,0
20240308,200900,60575715,3995,3995,3995,3995,0
20240308,200800,60575715,3995,3995,3995,3995,153
20240308,200700,60575715,3995,3995,3995,3995,0
20240308,200600,60575715,3995,3995,3995,3995,0
20240308,200500,60575715,3995,3995,3995,3995,0
20240308,200400,60575715,3995,3995,3995,3995,0
20240308,200300,60575715,3995,3995,3995,3995,0
20240308,200200,60575715,3995,3995,3995,3995,0
20240308,200100,60575715,3995,3995,3995,3995,0
20240308,200000,60575715,3995,3995,3995,3995,0
20240308,195900,60575715,3995,3995,3995,3995,0
20240308,195800,60575715,3995,3995,3995,3995,0
20240308,195700,60575715,3995,3995,3995,3995,0
20240308,195600,60575715,3995,3995,3995,3995,0
20240308,195500,60575715,3995,3995,3995,3995,0
20240308,195400,60575715,3995,3995,3995,3995,0
20240308,195300,60575715,3995,3995,3995,3995,0
20240308,195200,60575715,3995,3995,3995,3995,0
20240308,195100,60575715,3995,3995,3995,3995,0
20240308,195000,60575715,3995,3995,3995,3995,0
20240308,194900,60575715,3995,3995,3995,3995,0
20240308,194800,60575715,3995,3995,3995,3995,0
20240308,194700,60575715,3995,3995,3995,3995,0
20240308,194600,60575715,3995,3995,3995,3995,0
20240308,194500,60575715,3995,3995,3995,3995,0
20240308,194400,60575715,3995,3995,3995,3995,0
20240308,194300,60575715,3995,3995,3995,3995,0
20240308,194200,60575715,3995,3995,3995,3995,0
20240308,194100,60575715,3995,3995,3995,3995,0
20240308,194000,60575715,3995,3995,3995,3995,0
20240308,193900,60575715,3995,3995,3995,3995,0
20240308,193800,60575715,3995,3995,3995,3995,153
20240308,193700,60575715,3995,3995,3995,3995,0
20240308,193600,60575715,3995,3995,3995,3995,0
20240308,193500,60575715,3995,3995,3995,3995,0
20240308,193400,60575715,3995,3995,3995,3995,0
20240308,193300,60575715,3995,3995,3995,3995,0
20240308,193200,60575715,3995,3995,3995,3995,0
20240308,193100,60575715,3995,3995,3995,3995,0
20240308,193000,60575715,3995,3995,3995,3995,0
20240308,192900,60575715,3995,3995,3995,3995,0
20240308,192800,60575715,3995,3995,3995,3995,0
20240308,192700,60575715,3995,3995,3995,3995,0
20240308,192600,60575715,3995,3995,3995,3995,0
20240308,192500,60575715,3995,3995,3995,3995,0
20240308,192400,60575715,3995,3995,3995,3995,0
20240308,192300,60575715,3995,3995,3995,3995,0
20240308,192200,60575715,3995,3995,3995,3995,0
20240308,192100,60575715,3995,3995,3995,3995,0
20240308,192000,60575715,3995,3995,3995,3995,0
20240308,191900,60575715,3995,3995,3995,3995,0
20240308,191800,60575715,3995,3995,3995,3995,0
20240308,191700,60575715,3995,3995,3995,3995,0
20240308,191600,60575715,3995,3995,3995,3995,0
20240308,191500,60575715,3995,3995,3995,3995,0
20240308,191400,60575715,3995,3995,3995,3995,0
20240308,191300,60575715,3995,3995,3995,3995,0
20240308,191200,60575715,3995,3995,3995,3995,0
20240308,191100,60575715,3995,3995,3995,3995,0
20240308,191000,60575715,3995,3995,3995,3995,0
20240308,190900,60575715,3995,3995,3995,3995,0
20240308,190800,60575715,3995,3995,3995,3995,153
20240308,190700,60575715,3995,3995,3995,3995,0
20240308,190600,60575715,3995,3995,3995,3995,0
20240308,190500,60575715,3995,3995,3995,3995,0
20240308,190400,60575715,3995,3995,3995,3995,0
20240308,190300,60575715,3995,3995,3995,3995,0
20240308,190200,60575715,3995,3995,3995,3995,0
20240308,190100,60575715,3995,3995,3995,3995,0
20240308,190000,60575715,3995,3995,3995,3995,0
20240308,185900,60575715,3995,3995,3995,3995,0
20240308,185800,60575715,3995,3995,3995,3995,0
20240308,185700,60575715,3995,3995,3995,3995,0
20240308,185600,60575715,3995,3995,3995,3995,0
20240308,185500,60575715,3995,3995,3995,3995,0
20240308,185400,60575715,3995,3995,3995,3995,0
20240308,185300,60575715,3995,3995,3995,3995,0
20240308,185200,60575715,3995,3995,3995,3995,0
20240308,185100,60575715,3995,3995,3995,3995,0
20240308,185000,60575715,3995,3995,3995,3995,0
20240308,184900,60575715,3995,3995,3995,3995,0
20240308,184800,60575715,3995,3995,3995,3995,0
20240308,184700,60575715,3995,3995,3995,3995,0
20240308,184600,60575715,3995,3995,3995,3995,0
20240308,184500,60575715,3995,3995,3995,3995,0
20240308,184400,60575715,3995,3995,3995,3995,0
20240308,184300,60575715,3995,3995,3995,3995,0
20240308,184200,60575715,3995,3995,3995,3995,0
20240308,184100,60575715,3995,3995,3995,3995,0
20240308,184000,60575715,3995,3995,3995,3995,0
20240308,183900,60575715,3995,3995,3995,3995,0
20240308,183800,60575715,3995,3995,3995,3995,153
20240308,183700,60575715,3995,3995,3995,3995,0
20240308,183600,60575715,3995,3995,3995,3995,0
20240308,183500,60575715,3995,3995,3995,3995,0
20240308,183400,60575715,3995,3995,3995,3995,0
20240308,183300,60575715,3995,3995,3995,3995,0
20240308,183200,60575715,3995,3995,3995,3995,0
20240308,183100,60575715,3995,3995,3995,3995,0
20240308,183000,60575715,3995,3995,3995,3995,0
20240308,182900,60575715,3995,3995,3995,3995,0
20240308,182800,60575715,3995,3995,3995,3995,0
20240308,182700,60575715,3995,3995,3995,3995,0
20240308,182600,60575715,3995,3995,3995,3995,0
20240308,182500,60575715,3995,3995,3995,3995,0
20240308,182400,60575715,3995,3995,3995,3995,0
20240308,182300,60575715,3995,3995,3995,3995,0
20240308,182200,60575715,3995,3995,3995,3995,0
20240308,182100,60575715,3995,3995,3995,3995,0
20240308,182000,60575715,3995,3995,3995,3995,0
20240308,181900,60575715,3995,3995,3995,3995,0
20240308,181800,60575715,3995,3995,3995,3995,0
20240308,181700,60575715,3995,3995,3995,3995,0
20240308,181600,60575715,3995,3995,3995,3995,0
20240308,181500,60575715,3995,3995,3995,3995,0
20240308,181400,60575715,3995,3995,3995,3995,0
20240308,181300,60575715,3995,3995,3995,3995,0
20240308,181200,60575715,3995,3995,3995,3995,0
20240308,181100,60575715,3995,3995,3995,3995,0
20240308,181000,60575715,3995,3995,3995,3995,0
20240308,180900,60575715,3995,3995,3995,3995,0
20240308,180800,60575715,3995,3995,3995,3995,153
20240308,180700,60575715,3995,3995,3995,3995,0
20240308,180600,60575715,3995,3995,3995,3995,0
20240308,180500,60575715,3995,3995,3995,3995,0
20240308,180400,60575715,3995,3995,3995,3995,0
20240308,180300,60575715,3995,3995,3995,3995,0
20240308,180200,60575715,3995,3995,3995,3995,0
20240308,180100,60575715,3995,3995,3995,3995,0
20240308,180000,60575715,3995,3995,3995,3995,0
20240308,175900,60575715,3995,3995,3995,3995,0
20240308,175800,60575715,3995,3995,3995,3995,0
20240308,175700,60575715,3995,3995,3995,3995,0
20240308,175600,60575715,3995,3995,3995,3995,0
20240308,175500,60575715,3995,3995,3995,3995,0
20240308,175400,60575715,3995,3995,3995,3995,0
20240308,175300,60575715,3995,3995,3995,3995,0
20240308,175200,60575715,3995,3995,3995,3995,0
20240308,175100,60575715,3995,3995,3995,3995,0
20240308,175000,60575715,3995,3995,3995,3995,0
20240308,174900,60575715,3995,3995,3995,3995,0
20240308,174800,60575715,3995,3995,3995,3995,0
20240308,174700,60575715,3995,3995,3995,3995,0
20240308,174600,60575715,3995,3995,3995,3995,0
20240308,174500,60575715,3995,3995,3995,3995,0
20240308,174400,60575715,3995,3995,3995,3995,0
20240308,174300,60575715,3995,3995,3995,3995,0
20240308,174200,60575715,3995,3995,3995,3995,0
20240308,174100,60575715,3995,3995,3995,3995,0
20240308,174000,60575715,3995,3995,3995,3995,0
20240308,173900,60575715,3995,3995,3995,3995,0
20240308,173800,60575715,3995,3995,3995,3995,153
20240308,173700,60575715,3995,3995,3995,3995,0
20240308,173600,60575715,3995,3995,3995,3995,0
20240308,173500,60575715,3995,3995,3995,3995,0
20240308,173400,60575715,3995,3995,3995,3995,0
20240308,173300,60575715,3995,3995,3995,3995,0
20240308,173200,60575715,3995,3995,3995,3995,0
20240308,173100,60575715,3995,3995,3995,3995,0
20240308,173000,60575715,3995,3995,3995,3995,0
20240308,172900,60575715,3995,3995,3995,3995,0
20240308,172800,60575715,3995,3995,3995,3995,0
20240308,172700,60575715,3995,3995,3995,3995,0
20240308,172600,60575715,3995,3995,3995,3995,0
20240308,172500,60575715,3995,3995,3995,3995,0
20240308,172400,60575715,3995,3995,3995,3995,0
20240308,172300,60575715,3995,3995,3995,3995,0
20240308,172200,60575715,3995,3995,3995,3995,0
20240308,172100,60575715,3995,3995,3995,3995,0
20240308,172000,60575715,3995,3995,3995,3995,0
20240308,171900,60575715,3995,3995,3995,3995,0
20240308,171800,60575715,3995,3995,3995,3995,0
20240308,171700,60575715,3995,3995,3995,3995,0
20240308,171600,60575715,3995,3995,3995,3995,0
20240308,171500,60575715,3995,3995,3995,3995,0
20240308,171400,60575715,3995,3995,3995,3995,0
20240308,171300,60575715,3995,3995,3995,3995,0
20240308,171200,60575715,3995,3995,3995,3995,0
20240308,171100,60575715,3995,3995,3995,3995,0
20240308,171000,60575715,3995,3995,3995,3995,0
20240308,170900,60575715,3995,3995,3995,3995,0
20240308,170800,60575715,3995,3995,3995,3995,153
20240308,170700,60575715,3995,3995,3995,3995,0
20240308,170600,60575715,3995,3995,3995,3995,0
20240308,170500,60575715,3995,3995,3995,3995,0
20240308,170400,60575715,3995,3995,3995,3995,0
20240308,170300,60575715,3995,3995,3995,3995,0
20240308,170200,60575715,3995,3995,3995,3995,0
20240308,170100,60575715,3995,3995,3995,3995,0
20240308,170000,60575715,3995,3995,3995,3995,0
20240308,165900,60575715,3995,3995,3995,3995,0
20240308,165800,60575715,3995,3995,3995,3995,0
20240308,165700,60575715,3995,3995,3995,3995,0
20240308,165600,60575715,3995,3995,3995,3995,0
20240308,165500,60575715,3995,3995,3995,3995,0
20240308,165400,60575715,3995,3995,3995,3995,0
20240308,165300,60575715,3995,3995,3995,3995,0
20240308,165200,60575715,3995,3995,3995,3995,0
20240308,165100,60575715,3995,3995,3995,3995,0
20240308,165000,60575715,3995,3995,3995,3995,0
20240308,164900,60575715,3995,3995,3995,3995,0
20240308,164800,60575715,3995,3995,3995,3995,0
20240308,164700,60575715,3995,3995,3995,3995,0
20240308,164600,60575715,3995,3995,3995,3995,0
20240308,164500,60575715,3995,3995,3995,3995,0
20240308,164400,60575715,3995,3995,3995,3995,0
20240308,164300,60575715,3995,3995,3995,3995,0
20240308,164200,60575715,3995,3995,3995,3995,0
20240308,164100,60575715,3995,3995,3995,3995,0
20240308,164000,60575715,3995,3995,3995,3995,0
20240308,163900,60575715,3995,3995,3995,3995,0
20240308,163800,60575715,3995,3995,3995,3995,153
20240308,163700,60575715,3995,3995,3995,3995,0
20240308,163600,60575715,3995,3995,3995,3995,0
20240308,163500,60575715,3995,3995,3995,3995,0
20240308,163400,60575715,3995,3995,3995,3995,0
20240308,163300,60575715,3995,3995,3995,3995,0
20240308,163200,60575715,3995,3995,3995,3995,0
20240308,163100,60575715,3995,3995,3995,3995,0
20240308,163000,60575715,3995,3995,3995,3995,0
20240308,162900,60575715,3995,3995,3995,3995,0
20240308,162800,60575715,3995,3995,3995,3995,0
20240308,162700,60575715,3995,3995,3995,3995,0
20240308,162600,60575715,3995,3995,3995,3995,0
20240308,162500,60575715,3995,3995,3995,3995,0
20240308,162400,60575715,3995,3995,3995,3995,0
20240308,162300,60575715,3995,3995,3995,3995,0
20240308,162200,60575715,3995,3995,3995,3995,0
20240308,162100,60575715,3995,3995,3995,3995,0
20240308,162000,60575715,3995,3995,3995,3995,0
20240308,161900,60575715,3995,3995,3995,3995,0
20240308,161800,60575715,3995,3995,3995,3995,0
20240308,161700,60575715,3995,3995,3995,3995,0
20240308,161600,60575715,3995,3995,3995,3995,0
20240308,161500,60575715,3995,3995,3995,3995,0
20240308,161400,60575715,3995,3995,3995,3995,0
20240308,161300,60575715,3995,3995,3995,3995,0
20240308,161200,60575715,3995,3995,3995,3995,0
20240308,161100,60575715,3995,3995,3995,3995,0
20240308,161000,60575715,3995,3995,3995,3995,0
20240308,160900,60575715,3995,3995,3995,3995,0
20240308,160800,60575715,3995,3995,3995,3995,153
20240308,160700,60575715,3995,3995,3995,3995,0
20240308,160600,60575715,3995,3995,3995,3995,0
20240308,160500,60575715,3995,3995,3995,3995,0
20240308,160400,60575715,3995,3995,3995,3995,0
20240308,160300,60575715,3995,3995,3995,3995,0
20240308,160200,60575715,3995,3995,3995,3995,0
20240308,160100,60575715,3995,3995,3995,3995,0
20240308,160000,60575715,3995,3995,3995,3995,0
20240308,155900,60575715,3995,3995,3995,3995,0
20240308,155800,60575715,3995,3995,3995,3995,0
20240308,155700,60575715,3995,3995,3995,3995,0
20240308,155600,60575715,3995,3995,3995,3995,0
20240308,155500,60575715,3995,3995,3995,3995,0
20240308,155400,60575715,3995,3995,3995,3995,0
20240308,155300,60575715,3995,3995,3995,3995,0
20240308,155200,60575715,3995,3995,3995,3995,0
20240308,155100,60575715,3995,3995,3995,3995,0
20240308,155000,60575715,3995,3995,3995,3995,0
20240308,154900,60575715,3995,3995,3995,3995,0
20240308,154800,60575715,3995,3995,3995,3995,0
20240308,154700,60575715,3995,3995,3995,3995,0
20240308,154600,60575715,3995,3995,3995,3995,0
20240308,154500,60575715,3995,3995,3995,3995,0
20240308,154400,60575715,3995,3995,3995,3995,0
20240308,154300,60575715,3995,3995,3995,3995,0
20240308,154200,60575715,3995,3995,3995,3995,0
20240308,154100,60575715,3995,3995,3995,3995,0
20240308,154000,60575715,3995,3995,3995,3995,0
20240308,153900,60575715,3995,3995,3995,3995,0
20240308,153800,60575715,3995,3995,3995,3995,153
20240308,153700,60575715,3995,3995,3995,3995,0
20240308,153600,60575715,3995,3995,3995,3995,0
20240308,153500,60575715,3995,3995,3995,3995,0
20240308,153400,60575715,3995,3995,3995,3995,0
20240308,153300,60575715,3995,3995,3995,3995,0
20240308,153200,60575715,3995,3995,3995,3995,0
20240308,153100,60575715,3995,3995,3995,3995,0
20240308,153000,60575715,3995,3995,3995,3995,153
20240308,152900,59964480,3995,3995,3995,3995,0
20240308,152800,59964480,3995,3995,3995,3995,0
20240308,152700,59964480,3995,3995,3995,3995,0
20240308,152600,59964480,3995,3995,3995,3995,0
20240308,152500,59964480,3995,3995,3995,3995,0
20240308,152400,59964480,3995,3995,3995,3995,0
20240308,152300,59964480,3995,3995,3995,3995,0
20240308,152200,59964480,3995,3995,3995,3995,0
20240308,152100,59964480,3995,3995,3995,3995,0
20240308,152000,59964480,3995,3995,3995,3995,0
20240308,151900,59964480,3995,3910,3995,3905,946
20240308,151800,56266695,3910,3935,3935,3910,506
20240308,151700,54284270,3975,3975,3975,3975,0
20240308,151600,54284270,3975,3975,3975,3975,0
20240308,151500,54284270,3975,3975,3975,3975,0
20240308,151400,54284270,3975,3975,3975,3975,0
20240308,151300,54284270,3975,3975,3975,3975,0
20240308,151200,54284270,3975,3975,3975,3975,1
20240308,151100,54280295,3975,3975,3975,3975,60
20240308,151000,54041795,3975,3975,3975,3975,0
20240308,150900,54041795,3975,3930,3975,3930,2
20240308,150800,54033890,3930,3980,3980,3930,64
20240308,150700,53779310,4000,4000,4000,4000,0
20240308,150600,53779310,4000,4000,4000,4000,0
20240308,150500,53779310,4000,4000,4000,4000,0
20240308,150400,53779310,4000,4000,4000,4000,0
20240308,150300,53779310,4000,4000,4000,4000,0
20240308,150200,53779310,4000,4000,4000,4000,0
20240308,150100,53779310,4000,4000,4000,4000,0
20240308,150000,53779310,4000,4000,4000,4000,0
20240308,145900,53779310,4000,3980,4000,3980,2
20240308,145800,53771330,3980,4000,4000,3980,5
20240308,145700,53751410,3980,3980,3980,3980,15
20240308,145600,53691710,4000,4000,4000,4000,0
20240308,145500,53691710,4000,4000,4000,4000,0
20240308,145400,53691710,4000,4000,4000,4000,0
20240308,145300,53691710,4000,4000,4000,4000,1
20240308,145200,53687710,3980,3980,4000,3980,706
20240308,145100,50877810,3980,3980,3980,3980,218
20240308,145000,50010170,4000,4000,4000,4000,0
20240308,144900,50010170,4000,3980,4000,3980,100
20240308,144800,49610740,3950,3950,3950,3950,0
20240308,144700,49610740,3950,3950,3950,3940,743
20240308,144600,46676185,3950,3950,3950,3950,0
20240308,144500,46676185,3950,3950,3950,3950,0
20240308,144400,46676185,3950,3950,3950,3950,0
20240308,144300,46676185,3950,3950,3950,3950,0
20240308,144200,46676185,3950,3950,3950,3950,0
20240308,144100,46676185,3950,3950,3950,3950,0
20240308,144000,46676185,3950,3950,3950,3950,0
20240308,143900,46676185,3950,3950,3950,3950,0
20240308,143800,46676185,3950,3950,3950,3950,0
20240308,143700,46676185,3950,3950,3950,3950,0
20240308,143600,46676185,3950,3950,3950,3950,0
20240308,143500,46676185,3950,3950,3950,3950,0
20240308,143400,46676185,3950,3950,3950,3950,8
20240308,143300,46644585,3960,3975,3985,3960,207
20240308,143200,45821235,3975,3975,3975,3975,0
20240308,143100,45821235,3975,3975,3975,3975,0
20240308,143000,45821235,3975,3975,3975,3975,0
20240308,142900,45821235,3975,3975,3975,3975,0
20240308,142800,45821235,3975,3975,3975,3975,0
20240308,142700,45821235,3975,3975,3975,3975,0
20240308,142600,45821235,3975,3975,3975,3975,0
20240308,142500,45821235,3975,3975,3975,3975,0
20240308,142400,45821235,3975,3975,3975,3975,0
20240308,142300,45821235,3975,3975,3975,3975,0
20240308,142200,45821235,3975,3975,3975,3975,0
20240308,142100,45821235,3975,3975,3975,3975,0
20240308,142000,45821235,3975,3975,3975,3975,0
20240308,141900,45821235,3975,3955,3975,3955,100
20240308,141800,45425455,3940,3940,3940,3940,0
20240308,141700,45425455,3940,3940,3940,3940,1220
20240308,141600,40618655,3940,3940,3940,3940,0
20240308,141500,40618655,3940,3940,3940,3940,0
20240308,141400,40618655,3940,3940,3940,3940,0
20240308,141300,40618655,3940,3940,3940,3940,0
20240308,141200,40618655,3940,3940,3940,3940,0
20240308,141100,40618655,3940,3940,3940,3940,0
20240308,141000,40618655,3940,3940,3940,3940,0
20240308,140900,40618655,3940,3940,3940,3940,0
20240308,140800,40618655,3940,3940,3940,3940,0
20240308,140700,40618655,3940,3940,3940,3940,0
20240308,140600,40618655,3940,3940,3940,3940,0
20240308,140500,40618655,3940,3940,3940,3940,0
20240308,140400,40618655,3940,3940,3940,3940,0
20240308,140300,40618655,3940,3940,3940,3940,0
20240308,140200,40618655,3940,3940,3940,3940,0
20240308,140100,40618655,3940,3940,3940,3940,0
20240308,140000,40618655,3940,3940,3940,3940,387
20240308,135900,39093875,3940,3940,3940,3940,0
20240308,135800,39093875,3940,3940,3940,3940,0
20240308,135700,39093875,3940,3940,3940,3940,0
20240308,135600,39093875,3940,3940,3940,3940,0
20240308,135500,39093875,3940,3940,3955,3940,284
20240308,135400,37970925,3905,3905,3905,3905,0
20240308,135300,37970925,3905,3905,3905,3905,0
20240308,135200,37970925,3905,3920,3920,3905,234
20240308,135100,37055415,3930,3930,3930,3930,0
20240308,135000,37055415,3930,3930,3930,3930,0
20240308,134900,37055415,3930,3930,3930,3930,0
20240308,134800,37055415,3930,3930,3930,3930,0
20240308,134700,37055415,3930,3930,3930,3930,0
20240308,134600,37055415,3930,3930,3930,3930,1
20240308,134500,37051485,3940,3940,3940,3940,0
20240308,134400,37051485,3940,3940,3940,3940,0
20240308,134300,37051485,3940,3940,3940,3940,100
20240308,134200,36657485,3920,3920,3920,3920,0
20240308,134100,36657485,3920,3920,3920,3920,0
20240308,134000,36657485,3920,3920,3920,3920,0
20240308,133900,36657485,3920,3920,3920,3920,0
20240308,133800,36657485,3920,3920,3920,3920,0
20240308,133700,36657485,3920,3920,3920,3920,0
20240308,133600,36657485,3920,3920,3920,3920,0
20240308,133500,36657485,3920,3920,3920,3920,47
20240308,133400,36473245,3915,3915,3915,3915,0
20240308,133300,36473245,3915,3930,3930,3915,251
20240308,133200,35488510,3950,3950,3950,3950,0
20240308,133100,35488510,3950,3950,3950,3950,0
20240308,133000,35488510,3950,3950,3950,3950,0
20240308,132900,35488510,3950,3950,3950,3950,0
20240308,132800,35488510,3950,3950,3950,3950,0
20240308,132700,35488510,3950,3950,3950,3950,0
20240308,132600,35488510,3950,3950,3950,3950,0
20240308,132500,35488510,3950,3950,3950,3950,0
20240308,132400,35488510,3950,3950,3950,3950,0
20240308,132300,35488510,3950,3950,3950,3950,0
20240308,132200,35488510,3950,3950,3950,3950,10
20240308,132100,35449010,3950,3950,3950,3950,0
20240308,132000,35449010,3950,3950,3950,3950,0
20240308,131900,35449010,3950,3950,3950,3950,0
20240308,131800,35449010,3950,3950,3950,3950,0
20240308,131700,35449010,3950,3950,3950,3950,0
20240308,131600,35449010,3950,3950,3950,3950,0
20240308,131500,35449010,3950,3950,3950,3950,0
20240308,131400,35449010,3950,3950,3950,3950,0
20240308,131300,35449010,3950,3950,3950,3950,0
20240308,131200,35449010,3950,3950,3950,3950,0
20240308,131100,35449010,3950,3950,3950,3950,0
20240308,131000,35449010,3950,3950,3950,3950,0
20240308,130900,35449010,3950,3950,3950,3950,0
20240308,130800,35449010,3950,3950,3950,3950,0
20240308,130700,35449010,3950,3950,3950,3950,0
20240308,130600,35449010,3950,3950,3950,3950,0
20240308,130500,35449010,3950,3950,3950,3950,0
20240308,130400,35449010,3950,3950,3950,3950,0
20240308,130300,35449010,3950,3950,3950,3950,7
20240308,130200,35421360,3950,3950,3950,3950,0
20240308,130100,35421360,3950,3950,3950,3950,0
20240308,130000,35421360,3950,3950,3950,3950,0
20240308,125900,35421360,3950,3950,3950,3950,0
20240308,125800,35421360,3950,3950,3950,3950,0
20240308,125700,35421360,3950,3950,3950,3950,0
20240308,125600,35421360,3950,3950,3950,3950,0
20240308,125500,35421360,3950,3950,3950,3950,0
20240308,125400,35421360,3950,3950,3950,3950,0
20240308,125300,35421360,3950,3950,3950,3950,0
20240308,125200,35421360,3950,3950,3950,3950,0
20240308,125100,35421360,3950,3950,3950,3950,0
20240308,125000,35421360,3950,3950,3950,3950,0
20240308,124900,35421360,3950,3950,3950,3950,0
20240308,124800,35421360,3950,3950,3950,3950,0
20240308,124700,35421360,3950,3950,3950,3950,0
20240308,124600,35421360,3950,3950,3950,3950,0
20240308,124500,35421360,3950,3950,3950,3950,0
20240308,124400,35421360,3950,3950,3950,3950,12
20240308,124300,35373960,3950,3950,3950,3950,2
20240308,124200,35366060,3950,3950,3950,3950,0
20240308,124100,35366060,3950,3950,3950,3950,0
20240308,124000,35366060,3950,3950,3950,3950,0
20240308,123900,35366060,3950,3950,3950,3950,0
20240308,123800,35366060,3950,3950,3950,3950,0
20240308,123700,35366060,3950,3950,3950,3950,0
20240308,123600,35366060,3950,3950,3950,3950,0
20240308,123500,35366060,3950,3950,3950,3950,0
20240308,123400,35366060,3950,3950,3950,3950,5
20240308,123300,35346310,3950,3950,3950,3950,10
20240308,123200,35306810,3950,3950,3950,3950,0
20240308,123100,35306810,3950,3940,3950,3940,100
20240308,123000,34912325,3930,3930,3930,3930,101
20240308,122900,34515395,3930,3930,3930,3930,0
20240308,122800,34515395,3930,3930,3930,3930,0
20240308,122700,34515395,3930,3930,3930,3930,0
20240308,122600,34515395,3930,3930,3930,3930,0
20240308,122500,34515395,3930,3930,3930,3930,0
20240308,122400,34515395,3930,3930,3930,3930,0
20240308,122300,34515395,3930,3930,3930,3930,0
20240308,122200,34515395,3930,3935,3935,3930,5
20240308,122100,34495740,3935,3935,3935,3935,7
20240308,122000,34468195,3935,3940,3940,3935,153
20240308,121900,33865410,3935,3935,3935,3935,0
20240308,121800,33865410,3935,3935,3935,3935,2
20240308,121700,33857540,3935,3935,3935,3935,0
20240308,121600,33857540,3935,3935,3935,3935,0
20240308,121500,33857540,3935,3935,3935,3935,2
20240308,121400,33849670,3935,3935,3935,3935,0
20240308,121300,33849670,3935,3935,3935,3935,0
20240308,121200,33849670,3935,3935,3935,3935,2
20240308,121100,33841800,3935,3935,3935,3935,0
20240308,121000,33841800,3935,3935,3935,3935,0
20240308,120900,33841800,3935,3935,3935,3935,0
20240308,120800,33841800,3935,3935,3935,3935,0
20240308,120700,33841800,3935,3935,3935,3935,0
20240308,120600,33841800,3935,3935,3935,3935,2
20240308,120500,33833930,3935,3940,3940,3935,16
20240308,120400,33770905,3940,3940,3940,3940,1
20240308,120300,33766965,3940,3945,3945,3940,12
20240308,120200,33719635,3945,3945,3945,3945,0
20240308,120100,33719635,3945,3945,3945,3945,1
20240308,120000,33715690,3945,3945,3945,3945,0
20240308,115900,33715690,3945,3945,3945,3945,3
20240308,115800,33703855,3945,3950,3950,3945,11
20240308,115700,33660410,3950,3950,3950,3950,19
20240308,115600,33585360,3950,3950,3950,3950,0
20240308,115500,33585360,3950,3950,3950,3950,2
20240308,115400,33577460,3945,3945,3945,3945,1
20240308,115300,33573515,3935,3935,3935,3935,0
20240308,115200,33573515,3935,3935,3935,3935,0
20240308,115100,33573515,3935,3930,3935,3930,635
20240308,115000,31075420,3920,3920,3920,3920,35
20240308,114900,30938220,3920,3945,3975,3900,2542
20240308,114800,21009425,3945,3960,3960,3945,1150
20240308,114700,16463345,3950,4000,4000,3950,204
20240308,114600,15652965,4000,4000,4000,4000,0
20240308,114500,15652965,4000,4000,4000,4000,1
20240308,114400,15648965,4000,4000,4000,4000,0
20240308,114300,15648965,4000,4000,4000,4000,0
20240308,114200,15648965,4000,4000,4000,4000,1
20240308,114100,15644965,4000,4000,4000,4000,0
20240308,114000,15644965,4000,4000,4000,4000,0
20240308,113900,15644965,4000,4000,4000,4000,1
20240308,113800,15640965,4000,4000,4000,4000,0
20240308,113700,15640965,4000,4000,4000,4000,0
20240308,113600,15640965,4000,4000,4000,4000,0
20240308,113500,15640965,4000,4000,4000,4000,1
20240308,113400,15636965,4000,4000,4000,4000,0
20240308,113300,15636965,4000,4000,4000,4000,0
20240308,113200,15636965,4000,4000,4000,4000,1
20240308,113100,15632965,4000,4000,4000,4000,0
20240308,113000,15632965,4000,4000,4000,4000,0
20240308,112900,15632965,4000,4000,4000,4000,1
20240308,112800,15628965,4000,4000,4000,4000,0
20240308,112700,15628965,4000,4000,4000,4000,0
20240308,112600,15628965,4000,4000,4000,4000,1
20240308,112500,15624965,4000,4000,4000,4000,0
20240308,112400,15624965,4000,4000,4000,4000,0
20240308,112300,15624965,4000,4000,4000,4000,1
20240308,112200,15620965,4000,4000,4000,4000,0
20240308,112100,15620965,4000,4000,4000,4000,0
20240308,112000,15620965,4000,4000,4000,4000,1
20240308,111900,15616965,4000,4000,4000,4000,0
20240308,111800,15616965,4000,4000,4000,4000,0
20240308,111700,15616965,4000,4000,4000,4000,1
20240308,111600,15612965,4000,4000,4000,4000,3
20240308,111500,15600965,4000,4000,4000,4000,0
20240308,111400,15600965,4000,4000,4000,4000,1
20240308,111300,15596965,4000,4000,4000,4000,0
20240308,111200,15596965,4000,4000,4000,4000,0
20240308,111100,15596965,4000,4000,4000,4000,0
20240308,111000,15596965,4000,4000,4000,4000,1
20240308,110900,15592965,4000,4000,4000,4000,0
20240308,110800,15592965,4000,4000,4000,4000,0
20240308,110700,15592965,4000,4000,4000,4000,1
20240308,110600,15588965,4000,4000,4000,4000,0
20240308,110500,15588965,4000,4000,4000,4000,4
20240308,110400,15572965,4000,4000,4000,4000,1
20240308,110300,15568965,4000,4000,4000,4000,0
20240308,110200,15568965,4000,4000,4000,4000,0
20240308,110100,15568965,4000,4000,4000,4000,0
20240308,110000,15568965,4000,4000,4000,4000,0
20240308,105900,15568965,4000,4000,4000,4000,3
20240308,105800,15556965,4005,4005,4005,4005,0
20240308,105700,15556965,4005,4005,4005,4005,0
20240308,105600,15556965,4005,4005,4005,4005,0
20240308,105500,15556965,4005,4005,4005,4005,0
20240308,105400,15556965,4005,4005,4005,4005,0
20240308,105300,15556965,4005,4005,4005,4005,0
20240308,105200,15556965,4005,4005,4005,4005,0
20240308,105100,15556965,4005,4005,4005,4005,0
20240308,105000,15556965,4005,4005,4005,4005,0
20240308,104900,15556965,4005,4005,4005,4005,0
20240308,104800,15556965,4005,4005,4005,4005,0
20240308,104700,15556965,4005,4005,4005,4005,0
20240308,104600,15556965,4005,4005,4005,4005,3
20240308,104500,15544950,4005,4005,4005,4005,0
20240308,104400,15544950,4005,4005,4005,4005,1
20240308,104300,15540945,3975,3975,3975,3975,0
20240308,104200,15540945,3975,3975,3975,3975,0
20240308,104100,15540945,3975,3975,3975,3975,2
20240308,104000,15532995,4025,4025,4025,4025,0
20240308,103900,15532995,4025,4025,4025,4025,0
20240308,103800,15532995,4025,4025,4025,4025,0
20240308,103700,15532995,4025,4025,4025,4025,0
20240308,103600,15532995,4025,4025,4025,4025,0
20240308,103500,15532995,4025,4025,4025,4025,0
20240308,103400,15532995,4025,4025,4025,4025,0
20240308,103300,15532995,4025,4025,4025,4025,0
20240308,103200,15532995,4025,4025,4025,4025,0
20240308,103100,15532995,4025,4025,4025,4025,0
20240308,103000,15532995,4025,4005,4025,4005,10
20240308,102900,15492875,4025,4025,4025,4025,50
20240308,102800,15291625,3975,3975,3975,3975,0
20240308,102700,15291625,3975,3975,3975,3975,0
20240308,102600,15291625,3975,3975,3975,3975,0
20240308,102500,15291625,3975,4025,4025,3975,60
20240308,102400,15051665,4025,4025,4025,4025,0
20240308,102300,15051665,4025,4025,4025,4025,0
20240308,102200,15051665,4025,4025,4025,4025,1
20240308,102100,15047640,4025,4025,4025,4025,0
20240308,102000,15047640,4025,4025,4025,4025,0
20240308,101900,15047640,4025,4025,4025,4025,0
20240308,101800,15047640,4025,4025,4025,4025,1
20240308,101700,15043615,4015,4015,4015,4015,0
20240308,101600,15043615,4015,4025,4025,4015,5
20240308,101500,15023520,4025,4025,4025,4025,0
20240308,101400,15023520,4025,4025,4025,4025,0
20240308,101300,15023520,4025,4025,4025,4025,0
20240308,101200,15023520,4025,4025,4025,4025,0
20240308,101100,15023520,4025,4025,4025,4025,0
20240308,101000,15023520,4025,4025,4025,4025,1
20240308,100900,15019495,4025,4025,4025,4025,0
20240308,100800,15019495,4025,4025,4025,4025,0
20240308,100700,15019495,4025,4025,4025,4025,0
20240308,100600,15019495,4025,4025,4025,4025,2
20240308,100500,15011445,4030,4030,4030,4030,0
20240308,100400,15011445,4030,4030,4030,4030,0
20240308,100300,15011445,4030,4030,4030,4030,0
20240308,100200,15011445,4030,4030,4030,4030,0
20240308,100100,15011445,4030,4030,4030,4030,0
20240308,100000,15011445,4030,4030,4030,4030,0
20240308,095900,15011445,4030,4030,4030,4030,0
20240308,095800,15011445,4030,4030,4030,4030,0
20240308,095700,15011445,4030,4030,4030,4030,0
20240308,095600,15011445,4030,4030,4030,4030,0
20240308,095500,15011445,4030,4030,4030,4030,0
20240308,095400,15011445,4030,4030,4030,4030,0
20240308,095300,15011445,4030,4030,4030,4030,0
20240308,095200,15011445,4030,4015,4030,4015,26
20240308,095100,14906910,4025,4025,4025,4025,0
20240308,095000,14906910,4025,4020,4025,4020,2
20240308,094900,14898865,4015,4000,4015,4000,30
20240308,094800,14778605,4015,4015,4015,4015,0
20240308,094700,14778605,4015,4015,4015,4015,0
20240308,094600,14778605,4015,4015,4015,4015,0
20240308,094500,14778605,4015,4005,4015,4005,60
20240308,094400,14537800,4025,4025,4025,4025,0
20240308,094300,14537800,4025,4025,4025,4025,0
20240308,094200,14537800,4025,4025,4025,4025,0
20240308,094100,14537800,4025,3985,4030,3985,203
20240308,094000,13727855,3985,3980,3985,3980,6
20240308,093900,13703950,3970,3970,3970,3970,0
20240308,093800,13703950,3970,3970,3970,3970,0
20240308,093700,13703950,3970,3970,3970,3970,0
20240308,093600,13703950,3970,3970,3970,3970,0
20240308,093500,13703950,3970,3970,3970,3970,3
20240308,093400,13692040,3975,3980,3980,3975,41
20240308,093300,13528965,3995,4010,4010,3995,2598
20240308,093200,3137955,4035,4035,4035,4035,0
20240308,093100,3137955,4035,4035,4035,4035,0
20240308,093000,3137955,4035,4035,4035,4035,0
20240308,092900,3137955,4035,4035,4035,4035,0
20240308,092800,3137955,4035,4035,4035,4035,0
20240308,092700,3137955,4035,4035,4035,4035,0
20240308,092600,3137955,4035,4035,4035,4035,0
20240308,092500,3137955,4035,4035,4035,4035,0
20240308,092400,3137955,4035,4035,4035,4035,0
20240308,092300,3137955,4035,4035,4035,4035,0
20240308,092200,3137955,4035,4035,4035,4035,0
20240308,092100,3137955,4035,4035,4035,4035,0
20240308,092000,3137955,4035,4035,4035,4035,0
20240308,091900,3137955,4035,4035,4035,4035,0
20240308,091800,3137955,4035,4035,4035,4035,0
20240308,091700,3137955,4035,4035,4035,4035,2
20240308,091600,3129885,4045,4045,4045,4045,0
20240308,091500,3129885,4045,4045,4045,4045,0
20240308,091400,3129885,4045,4045,4045,4045,0
20240308,091300,3129885,4045,4020,4045,4015,25
20240308,091200,3029255,4030,4020,4030,4015,141
20240308,091100,2462460,4025,4020,4025,4015,29
20240308,091000,2345880,4025,4025,4025,4025,0
20240308,090900,2345880,4025,4025,4030,4000,374
20240308,090800,843265,4025,4025,4025,4025,0
20240308,090700,843265,4025,4015,4025,4015,14
20240308,090600,787025,4025,4025,4025,4025,0
20240308,090500,787025,4025,4010,4025,4010,77
20240308,090400,477655,4025,4015,4025,4015,101
20240308,090300,71880,3985,3985,3985,3985,0
20240308,090200,71880,3985,3985,3985,3985,8
20240308,090100,40000,4000,4000,4000,4000,0
20240308,090000,40000,4000,4000,4000,4000,10