KissMeData/008700/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,185000,1151878275,2050,2050,2050,2050,26803
20240313,184900,1151878275,2050,2050,2050,2050,0
20240313,184800,1151878275,2050,2050,2050,2050,0
20240313,184700,1151878275,2050,2050,2050,2050,0
20240313,184600,1151878275,2050,2050,2050,2050,0
20240313,184500,1151878275,2050,2050,2050,2050,0
20240313,184400,1151878275,2050,2050,2050,2050,0
20240313,184300,1151878275,2050,2050,2050,2050,0
20240313,184200,1151878275,2050,2050,2050,2050,0
20240313,184100,1151878275,2050,2050,2050,2050,0
20240313,184000,1151878275,2050,2050,2050,2050,0
20240313,183900,1151878275,2050,2050,2050,2050,0
20240313,183800,1151878275,2050,2050,2050,2050,0
20240313,183700,1151878275,2050,2050,2050,2050,0
20240313,183600,1151878275,2050,2050,2050,2050,0
20240313,183500,1151878275,2050,2050,2050,2050,0
20240313,183400,1151878275,2050,2050,2050,2050,0
20240313,183300,1151878275,2050,2050,2050,2050,0
20240313,183200,1151878275,2050,2050,2050,2050,0
20240313,183100,1151878275,2050,2050,2050,2050,0
20240313,183000,1151878275,2050,2050,2050,2050,0
20240313,182900,1151878275,2050,2050,2050,2050,0
20240313,182800,1151878275,2050,2050,2050,2050,0
20240313,182700,1151878275,2050,2050,2050,2050,0
20240313,182600,1151878275,2050,2050,2050,2050,0
20240313,182500,1151878275,2050,2050,2050,2050,0
20240313,182400,1151878275,2050,2050,2050,2050,0
20240313,182300,1151878275,2050,2050,2050,2050,0
20240313,182200,1151878275,2050,2050,2050,2050,0
20240313,182100,1151878275,2050,2050,2050,2050,0
20240313,182000,1151878275,2050,2050,2050,2050,26803
20240313,181900,1151878275,2050,2050,2050,2050,0
20240313,181800,1151878275,2050,2050,2050,2050,0
20240313,181700,1151878275,2050,2050,2050,2050,0
20240313,181600,1151878275,2050,2050,2050,2050,0
20240313,181500,1151878275,2050,2050,2050,2050,0
20240313,181400,1151878275,2050,2050,2050,2050,0
20240313,181300,1151878275,2050,2050,2050,2050,0
20240313,181200,1151878275,2050,2050,2050,2050,0
20240313,181100,1151878275,2050,2050,2050,2050,0
20240313,181000,1151878275,2050,2050,2050,2050,0
20240313,180900,1151878275,2050,2050,2050,2050,0
20240313,180800,1151878275,2050,2050,2050,2050,0
20240313,180700,1151878275,2050,2050,2050,2050,0
20240313,180600,1151878275,2050,2050,2050,2050,0
20240313,180500,1151878275,2050,2050,2050,2050,0
20240313,180400,1151878275,2050,2050,2050,2050,0
20240313,180300,1151878275,2050,2050,2050,2050,0
20240313,180200,1151878275,2050,2050,2050,2050,0
20240313,180100,1151878275,2050,2050,2050,2050,0
20240313,180000,1151878275,2050,2050,2050,2050,0
20240313,175900,1151878275,2050,2050,2050,2050,0
20240313,175800,1151878275,2050,2050,2050,2050,0
20240313,175700,1151878275,2050,2050,2050,2050,0
20240313,175600,1151878275,2050,2050,2050,2050,0
20240313,175500,1151878275,2050,2050,2050,2050,0
20240313,175400,1151878275,2050,2050,2050,2050,0
20240313,175300,1151878275,2050,2050,2050,2050,0
20240313,175200,1151878275,2050,2050,2050,2050,0
20240313,175100,1151878275,2050,2050,2050,2050,0
20240313,175000,1151878275,2050,2050,2050,2050,26803
20240313,174900,1151878275,2050,2050,2050,2050,0
20240313,174800,1151878275,2050,2050,2050,2050,0
20240313,174700,1151878275,2050,2050,2050,2050,0
20240313,174600,1151878275,2050,2050,2050,2050,0
20240313,174500,1151878275,2050,2050,2050,2050,0
20240313,174400,1151878275,2050,2050,2050,2050,0
20240313,174300,1151878275,2050,2050,2050,2050,0
20240313,174200,1151878275,2050,2050,2050,2050,0
20240313,174100,1151878275,2050,2050,2050,2050,0
20240313,174000,1151878275,2050,2050,2050,2050,0
20240313,173900,1151878275,2050,2050,2050,2050,0
20240313,173800,1151878275,2050,2050,2050,2050,0
20240313,173700,1151878275,2050,2050,2050,2050,0
20240313,173600,1151878275,2050,2050,2050,2050,0
20240313,173500,1151878275,2050,2050,2050,2050,0
20240313,173400,1151878275,2050,2050,2050,2050,0
20240313,173300,1151878275,2050,2050,2050,2050,0
20240313,173200,1151878275,2050,2050,2050,2050,0
20240313,173100,1151878275,2050,2050,2050,2050,0
20240313,173000,1151878275,2050,2050,2050,2050,0
20240313,172900,1151878275,2050,2050,2050,2050,0
20240313,172800,1151878275,2050,2050,2050,2050,0
20240313,172700,1151878275,2050,2050,2050,2050,0
20240313,172600,1151878275,2050,2050,2050,2050,0
20240313,172500,1151878275,2050,2050,2050,2050,0
20240313,172400,1151878275,2050,2050,2050,2050,0
20240313,172300,1151878275,2050,2050,2050,2050,0
20240313,172200,1151878275,2050,2050,2050,2050,0
20240313,172100,1151878275,2050,2050,2050,2050,0
20240313,172000,1151878275,2050,2050,2050,2050,26803
20240313,171900,1151878275,2050,2050,2050,2050,0
20240313,171800,1151878275,2050,2050,2050,2050,0
20240313,171700,1151878275,2050,2050,2050,2050,0
20240313,171600,1151878275,2050,2050,2050,2050,0
20240313,171500,1151878275,2050,2050,2050,2050,0
20240313,171400,1151878275,2050,2050,2050,2050,0
20240313,171300,1151878275,2050,2050,2050,2050,0
20240313,171200,1151878275,2050,2050,2050,2050,0
20240313,171100,1151878275,2050,2050,2050,2050,0
20240313,171000,1151878275,2050,2050,2050,2050,0
20240313,170900,1151878275,2050,2050,2050,2050,0
20240313,170800,1151878275,2050,2050,2050,2050,0
20240313,170700,1151878275,2050,2050,2050,2050,0
20240313,170600,1151878275,2050,2050,2050,2050,0
20240313,170500,1151878275,2050,2050,2050,2050,0
20240313,170400,1151878275,2050,2050,2050,2050,0
20240313,170300,1151878275,2050,2050,2050,2050,0
20240313,170200,1151878275,2050,2050,2050,2050,0
20240313,170100,1151878275,2050,2050,2050,2050,0
20240313,170000,1151878275,2050,2050,2050,2050,0
20240313,165900,1151878275,2050,2050,2050,2050,0
20240313,165800,1151878275,2050,2050,2050,2050,0
20240313,165700,1151878275,2050,2050,2050,2050,0
20240313,165600,1151878275,2050,2050,2050,2050,0
20240313,165500,1151878275,2050,2050,2050,2050,0
20240313,165400,1151878275,2050,2050,2050,2050,0
20240313,165300,1151878275,2050,2050,2050,2050,0
20240313,165200,1151878275,2050,2050,2050,2050,0
20240313,165100,1151878275,2050,2050,2050,2050,0
20240313,165000,1151878275,2050,2050,2050,2050,26803
20240313,164900,1151878275,2050,2050,2050,2050,0
20240313,164800,1151878275,2050,2050,2050,2050,0
20240313,164700,1151878275,2050,2050,2050,2050,0
20240313,164600,1151878275,2050,2050,2050,2050,0
20240313,164500,1151878275,2050,2050,2050,2050,0
20240313,164400,1151878275,2050,2050,2050,2050,0
20240313,164300,1151878275,2050,2050,2050,2050,0
20240313,164200,1151878275,2050,2050,2050,2050,0
20240313,164100,1151878275,2050,2050,2050,2050,0
20240313,164000,1151878275,2050,2050,2050,2050,0
20240313,163900,1151878275,2050,2050,2050,2050,0
20240313,163800,1151878275,2050,2050,2050,2050,0
20240313,163700,1151878275,2050,2050,2050,2050,0
20240313,163600,1151878275,2050,2050,2050,2050,0
20240313,163500,1151878275,2050,2050,2050,2050,0
20240313,163400,1151878275,2050,2050,2050,2050,0
20240313,163300,1151878275,2050,2050,2050,2050,0
20240313,163200,1151878275,2050,2050,2050,2050,0
20240313,163100,1151878275,2050,2050,2050,2050,0
20240313,163000,1151878275,2050,2050,2050,2050,0
20240313,162900,1151878275,2050,2050,2050,2050,0
20240313,162800,1151878275,2050,2050,2050,2050,0
20240313,162700,1151878275,2050,2050,2050,2050,0
20240313,162600,1151878275,2050,2050,2050,2050,0
20240313,162500,1151878275,2050,2050,2050,2050,0
20240313,162400,1151878275,2050,2050,2050,2050,0
20240313,162300,1151878275,2050,2050,2050,2050,0
20240313,162200,1151878275,2050,2050,2050,2050,0
20240313,162100,1151878275,2050,2050,2050,2050,0
20240313,162000,1151878275,2050,2050,2050,2050,26803
20240313,161900,1151878275,2050,2050,2050,2050,0
20240313,161800,1151878275,2050,2050,2050,2050,0
20240313,161700,1151878275,2050,2050,2050,2050,0
20240313,161600,1151878275,2050,2050,2050,2050,0
20240313,161500,1151878275,2050,2050,2050,2050,0
20240313,161400,1151878275,2050,2050,2050,2050,0
20240313,161300,1151878275,2050,2050,2050,2050,0
20240313,161200,1151878275,2050,2050,2050,2050,0
20240313,161100,1151878275,2050,2050,2050,2050,0
20240313,161000,1151878275,2050,2050,2050,2050,0
20240313,160900,1151878275,2050,2050,2050,2050,0
20240313,160800,1151878275,2050,2050,2050,2050,0
20240313,160700,1151878275,2050,2050,2050,2050,0
20240313,160600,1151878275,2050,2050,2050,2050,0
20240313,160500,1151878275,2050,2050,2050,2050,0
20240313,160400,1151878275,2050,2050,2050,2050,0
20240313,160300,1151878275,2050,2050,2050,2050,0
20240313,160200,1151878275,2050,2050,2050,2050,0
20240313,160100,1151878275,2050,2050,2050,2050,0
20240313,160000,1151878275,2050,2050,2050,2050,0
20240313,155900,1151878275,2050,2050,2050,2050,0
20240313,155800,1151878275,2050,2050,2050,2050,0
20240313,155700,1151878275,2050,2050,2050,2050,0
20240313,155600,1151878275,2050,2050,2050,2050,0
20240313,155500,1151878275,2050,2050,2050,2050,0
20240313,155400,1151878275,2050,2050,2050,2050,0
20240313,155300,1151878275,2050,2050,2050,2050,0
20240313,155200,1151878275,2050,2050,2050,2050,0
20240313,155100,1151878275,2050,2050,2050,2050,0
20240313,155000,1151878275,2050,2050,2050,2050,26803
20240313,154900,1151878275,2050,2050,2050,2050,0
20240313,154800,1151878275,2050,2050,2050,2050,0
20240313,154700,1151878275,2050,2050,2050,2050,0
20240313,154600,1151878275,2050,2050,2050,2050,0
20240313,154500,1151878275,2050,2050,2050,2050,0
20240313,154400,1151878275,2050,2050,2050,2050,0
20240313,154300,1151878275,2050,2050,2050,2050,0
20240313,154200,1151878275,2050,2050,2050,2050,0
20240313,154100,1151878275,2050,2050,2050,2050,0
20240313,154000,1151878275,2050,2050,2050,2050,0
20240313,153900,1151878275,2050,2050,2050,2050,0
20240313,153800,1151878275,2050,2050,2050,2050,0
20240313,153700,1151878275,2050,2050,2050,2050,0
20240313,153600,1151878275,2050,2050,2050,2050,0
20240313,153500,1151878275,2050,2050,2050,2050,0
20240313,153400,1151878275,2050,2050,2050,2050,0
20240313,153300,1151878275,2050,2050,2050,2050,0
20240313,153200,1151878275,2050,2050,2050,2050,0
20240313,153100,1151878275,2050,2050,2050,2050,0
20240313,153000,1151878275,2050,2050,2050,2050,26803
20240313,152900,1096932125,2045,2045,2045,2045,0
20240313,152800,1096932125,2045,2045,2045,2045,0
20240313,152700,1096932125,2045,2045,2045,2045,0
20240313,152600,1096932125,2045,2045,2045,2045,0
20240313,152500,1096932125,2045,2045,2045,2045,0
20240313,152400,1096932125,2045,2045,2045,2045,0
20240313,152300,1096932125,2045,2045,2045,2045,0
20240313,152200,1096932125,2045,2045,2045,2045,0
20240313,152100,1096932125,2045,2045,2045,2045,0
20240313,152000,1096932125,2045,2045,2045,2045,0
20240313,151900,1096932125,2045,2045,2045,2040,514
20240313,151800,1095881000,2045,2040,2045,2040,426
20240313,151700,1095011955,2045,2045,2045,2045,1253
20240313,151600,1092449570,2045,2045,2045,2045,722
20240313,151500,1090973080,2045,2045,2045,2045,104
20240313,151400,1090760400,2050,2045,2050,2045,2653
20240313,151300,1085330000,2045,2045,2050,2045,110
20240313,151200,1085105045,2050,2045,2050,2045,773
20240313,151100,1083524250,2045,2045,2050,2045,2056
20240313,151000,1079319725,2050,2050,2050,2045,598
20240313,150900,1078094340,2045,2045,2045,2045,3260
20240313,150800,1071427640,2050,2050,2050,2050,0
20240313,150700,1071427640,2050,2050,2050,2050,100
20240313,150600,1071222640,2045,2050,2050,2045,43
20240313,150500,1071134700,2045,2045,2045,2045,132
20240313,150400,1070864760,2050,2050,2050,2050,0
20240313,150300,1070864760,2050,2050,2050,2050,148
20240313,150200,1070561360,2050,2050,2050,2045,1445
20240313,150100,1067605315,2045,2050,2050,2045,1043
20240313,150000,1065472175,2045,2050,2050,2045,184
20240313,145900,1065095885,2050,2045,2050,2045,2001
20240313,145800,1061003835,2050,2045,2050,2045,3181
20240313,145700,1054497785,2050,2050,2050,2045,1004
20240313,145600,1052444585,2045,2045,2045,2045,15492
20240313,145500,1020763445,2045,2045,2045,2045,5
20240313,145400,1020753220,2040,2040,2045,2040,455
20240313,145300,1019825015,2045,2040,2045,2040,3051
20240313,145200,1013600970,2040,2040,2040,2040,66
20240313,145100,1013466330,2040,2040,2040,2040,947
20240313,145000,1011534450,2045,2045,2045,2045,0
20240313,144900,1011534450,2045,2045,2045,2045,1
20240313,144800,1011532405,2045,2045,2045,2045,7
20240313,144700,1011518090,2045,2045,2045,2045,6
20240313,144600,1011505820,2040,2040,2040,2040,20
20240313,144500,1011465020,2045,2040,2045,2040,1901
20240313,144400,1007586975,2040,2040,2040,2040,981
20240313,144300,1005585735,2040,2045,2045,2040,2
20240313,144200,1005581650,2045,2045,2045,2045,3
20240313,144100,1005575515,2045,2045,2045,2045,8
20240313,144000,1005559155,2040,2040,2040,2040,326
20240313,143900,1004894115,2040,2040,2040,2040,759
20240313,143800,1003345755,2035,2035,2035,2035,116
20240313,143700,1003109695,2035,2040,2040,2035,803
20240313,143600,1001472120,2035,2040,2040,2035,424
20240313,143500,1000608530,2045,2045,2045,2035,231
20240313,143400,1000138425,2035,2035,2035,2035,186
20240313,143300,999759915,2045,2040,2045,2035,5779
20240313,143200,987972420,2040,2040,2040,2040,0
20240313,143100,987972420,2040,2040,2040,2040,0
20240313,143000,987972420,2040,2040,2040,2040,109
20240313,142900,987750060,2040,2040,2040,2040,0
20240313,142800,987750060,2040,2040,2040,2040,0
20240313,142700,987750060,2040,2040,2040,2040,10
20240313,142600,987729660,2040,2040,2040,2040,10
20240313,142500,987709260,2040,2040,2040,2040,2
20240313,142400,987705180,2035,2035,2035,2035,2221
20240313,142300,983185445,2035,2035,2035,2035,0
20240313,142200,983185445,2035,2035,2035,2035,0
20240313,142100,983185445,2035,2035,2035,2035,100
20240313,142000,982981945,2035,2040,2040,2035,11
20240313,141900,982959555,2040,2040,2040,2040,19
20240313,141800,982920795,2040,2040,2040,2040,7
20240313,141700,982906515,2035,2035,2035,2035,1020
20240313,141600,980830815,2035,2035,2035,2035,49
20240313,141500,980731100,2040,2040,2040,2040,6
20240313,141400,980718860,2035,2035,2035,2035,256
20240313,141300,980197900,2035,2040,2040,2035,3
20240313,141200,980191790,2040,2040,2040,2040,100
20240313,141100,979987790,2040,2040,2040,2040,500
20240313,141000,978967790,2045,2045,2045,2045,0
20240313,140900,978967790,2045,2045,2045,2045,500
20240313,140800,977945290,2045,2040,2045,2040,512
20240313,140700,976900805,2045,2045,2045,2045,0
20240313,140600,976900805,2045,2045,2045,2045,0
20240313,140500,976900805,2045,2045,2045,2040,28
20240313,140400,976843675,2045,2045,2045,2045,0
20240313,140300,976843675,2045,2045,2045,2045,110
20240313,140200,976618725,2045,2045,2045,2045,20
20240313,140100,976577825,2045,2040,2045,2040,42
20240313,140000,976492140,2040,2045,2045,2040,80
20240313,135900,976328935,2040,2040,2040,2040,0
20240313,135800,976328935,2040,2040,2040,2040,125
20240313,135700,976073935,2040,2040,2040,2040,22
20240313,135600,976029055,2040,2040,2040,2040,3000
20240313,135500,969909055,2040,2040,2040,2040,7000
20240313,135400,955629055,2040,2040,2040,2040,460
20240313,135300,954690655,2045,2045,2045,2045,105
20240313,135200,954475930,2045,2045,2045,2045,52
20240313,135100,954369590,2045,2045,2045,2045,651
20240313,135000,953038295,2045,2040,2045,2040,12731
20240313,134900,927067050,2040,2040,2040,2040,0
20240313,134800,927067050,2040,2040,2040,2040,0
20240313,134700,927067050,2040,2040,2040,2040,8
20240313,134600,927050730,2045,2045,2045,2045,145
20240313,134500,926754205,2045,2040,2045,2040,1172
20240313,134400,924360465,2045,2045,2045,2045,1005
20240313,134300,922305240,2045,2045,2045,2045,350
20240313,134200,921589490,2040,2040,2040,2040,51
20240313,134100,921485450,2040,2040,2040,2040,1108
20240313,134000,919225130,2040,2045,2045,2040,1846
20240313,133900,915459285,2040,2040,2045,2040,552
20240313,133800,914333200,2040,2040,2040,2040,500
20240313,133700,913313200,2045,2045,2045,2045,1
20240313,133600,913311155,2040,2045,2045,2040,69
20240313,133500,913170390,2040,2040,2040,2040,10
20240313,133400,913149990,2045,2045,2045,2045,0
20240313,133300,913149990,2045,2040,2045,2040,21001
20240313,133200,870205450,2040,2040,2045,2040,893
20240313,133100,868383725,2045,2045,2045,2030,51
20240313,133000,868280150,2045,2035,2045,2035,501
20240313,132900,867260605,2045,2045,2045,2045,0
20240313,132800,867260605,2045,2040,2045,2035,1701
20240313,132700,863791560,2040,2040,2040,2040,98
20240313,132600,863591640,2040,2040,2040,2040,5373
20240313,132500,852630720,2045,2040,2045,2040,5710
20240313,132400,840982315,2040,2030,2040,2030,2004
20240313,132300,836914155,2030,2030,2030,2030,800
20240313,132200,835290155,2030,2030,2030,2030,0
20240313,132100,835290155,2030,2030,2030,2030,900
20240313,132000,833463155,2030,2030,2030,2030,396
20240313,131900,832659275,2030,2030,2030,2030,2200
20240313,131800,828193275,2030,2040,2040,2030,210
20240313,131700,827764975,2040,2030,2040,2030,2817
20240313,131600,822036465,2030,2040,2040,2030,420
20240313,131500,821182865,2040,2040,2040,2040,2
20240313,131400,821178785,2035,2035,2035,2035,0
20240313,131300,821178785,2035,2035,2035,2035,1082
20240313,131200,818976915,2030,2035,2035,2030,29
20240313,131100,818917905,2040,2040,2040,2040,15
20240313,131000,818887305,2045,2040,2045,2040,2500
20240313,130900,813777085,2030,2030,2030,2030,200
20240313,130800,813371085,2030,2030,2030,2030,0
20240313,130700,813371085,2030,2040,2040,2030,9830
20240313,130600,793416045,2040,2040,2040,2040,10
20240313,130500,793395645,2040,2040,2040,2040,6020
20240313,130400,781114845,2035,2035,2035,2035,1597
20240313,130300,777864950,2035,2040,2040,2035,120
20240313,130200,777620700,2040,2040,2040,2040,0
20240313,130100,777620700,2040,2040,2040,2040,2
20240313,130000,777616620,2035,2035,2035,2035,0
20240313,125900,777616620,2035,2035,2035,2035,0
20240313,125800,777616620,2035,2035,2035,2035,1
20240313,125700,777614585,2035,2040,2040,2035,2150
20240313,125600,773239235,2040,2035,2040,2035,151
20240313,125500,772931450,2035,2035,2035,2035,0
20240313,125400,772931450,2035,2035,2035,2035,3813
20240313,125300,765171995,2035,2035,2035,2035,0
20240313,125200,765171995,2035,2035,2035,2035,0
20240313,125100,765171995,2035,2030,2035,2030,5
20240313,125000,765161840,2030,2030,2030,2030,1
20240313,124900,765159810,2035,2035,2035,2035,0
20240313,124800,765159810,2035,2035,2035,2035,8689
20240313,124700,747477695,2040,2040,2040,2040,10
20240313,124600,747457295,2040,2035,2040,2035,26
20240313,124500,747404380,2035,2035,2035,2035,0
20240313,124400,747404380,2035,2035,2035,2035,0
20240313,124300,747404380,2035,2035,2035,2035,0
20240313,124200,747404380,2035,2040,2040,2035,200
20240313,124100,746996880,2040,2040,2040,2040,60
20240313,124000,746874480,2040,2045,2045,2040,12
20240313,123900,746849995,2035,2040,2040,2035,331
20240313,123800,746174785,2040,2040,2045,2040,802
20240313,123700,744538695,2045,2045,2045,2045,0
20240313,123600,744538695,2045,2045,2045,2045,0
20240313,123500,744538695,2045,2040,2045,2040,1694
20240313,123400,741082925,2045,2045,2045,2045,5
20240313,123300,741072700,2045,2045,2045,2045,1
20240313,123200,741070655,2045,2040,2045,2040,34
20240313,123100,741001290,2040,2040,2040,2040,450
20240313,123000,740083290,2040,2040,2040,2040,559
20240313,122900,738942930,2040,2040,2040,2040,891
20240313,122800,737125290,2040,2040,2040,2040,5
20240313,122700,737115090,2040,2040,2040,2040,273
20240313,122600,736558170,2040,2040,2045,2040,2413
20240313,122500,731635645,2040,2040,2040,2040,900
20240313,122400,729799645,2040,2040,2040,2040,200
20240313,122300,729391645,2035,2035,2035,2035,210
20240313,122200,728964295,2040,2035,2040,2035,550
20240313,122100,727844795,2035,2035,2035,2035,0
20240313,122000,727844795,2035,2035,2035,2035,5019
20240313,121900,717631130,2035,2040,2040,2035,3781
20240313,121800,709935795,2035,2035,2035,2035,20
20240313,121700,709895095,2040,2040,2040,2040,220
20240313,121600,709446295,2035,2035,2035,2035,51
20240313,121500,709342510,2040,2040,2040,2040,380
20240313,121400,708567310,2035,2035,2035,2035,719
20240313,121300,707104145,2035,2035,2035,2035,1647
20240313,121200,703752500,2035,2040,2040,2035,297
20240313,121100,703147620,2040,2040,2040,2040,0
20240313,121000,703147620,2040,2040,2040,2040,2004
20240313,120900,699059460,2040,2040,2040,2040,1000
20240313,120800,697019460,2040,2040,2040,2040,600
20240313,120700,695795460,2040,2040,2040,2040,2000
20240313,120600,691715460,2040,2040,2040,2040,0
20240313,120500,691715460,2040,2035,2040,2035,6
20240313,120400,691703225,2035,2035,2035,2035,0
20240313,120300,691703225,2035,2035,2035,2035,48
20240313,120200,691605545,2040,2040,2040,2040,10
20240313,120100,691585145,2040,2035,2040,2035,4091
20240313,120000,683259935,2035,2035,2035,2035,0
20240313,115900,683259935,2035,2035,2035,2035,0
20240313,115800,683259935,2035,2035,2035,2035,1817
20240313,115700,679562340,2035,2035,2035,2035,0
20240313,115600,679562340,2035,2035,2035,2035,2684
20240313,115500,674100400,2040,2040,2040,2040,0
20240313,115400,674100400,2040,2040,2040,2040,1526
20240313,115300,670987360,2040,2040,2040,2040,200
20240313,115200,670579360,2040,2040,2040,2040,0
20240313,115100,670579360,2040,2040,2040,2040,679
20240313,115000,669194200,2040,2040,2040,2040,50
20240313,114900,669092200,2040,2040,2040,2035,11206
20240313,114800,646232460,2040,2040,2040,2040,0
20240313,114700,646232460,2040,2035,2040,2035,162
20240313,114600,645902480,2040,2040,2040,2040,0
20240313,114500,645902480,2040,2040,2040,2040,8
20240313,114400,645886160,2035,2035,2035,2035,1
20240313,114300,645884125,2035,2035,2035,2035,0
20240313,114200,645884125,2035,2035,2035,2035,300
20240313,114100,645273625,2035,2035,2035,2035,0
20240313,114000,645273625,2035,2035,2035,2035,3
20240313,113900,645267520,2040,2040,2040,2040,0
20240313,113800,645267520,2040,2040,2040,2040,0
20240313,113700,645267520,2040,2040,2040,2040,98
20240313,113600,645067600,2035,2035,2035,2035,0
20240313,113500,645067600,2035,2035,2035,2035,120
20240313,113400,644823400,2035,2035,2035,2035,0
20240313,113300,644823400,2035,2035,2035,2035,0
20240313,113200,644823400,2035,2035,2035,2035,0
20240313,113100,644823400,2035,2035,2035,2035,356
20240313,113000,644098940,2040,2040,2040,2040,2
20240313,112900,644094860,2040,2040,2040,2040,0
20240313,112800,644094860,2040,2040,2040,2040,0
20240313,112700,644094860,2040,2035,2040,2035,739
20240313,112600,642590915,2035,2035,2035,2035,0
20240313,112500,642590915,2035,2035,2035,2035,0
20240313,112400,642590915,2035,2040,2040,2035,7404
20240313,112300,627511755,2040,2035,2040,2035,4465
20240313,112200,618405825,2035,2035,2035,2035,24
20240313,112100,618356985,2035,2035,2035,2035,5
20240313,112000,618346810,2035,2035,2035,2035,1
20240313,111900,618344775,2035,2035,2035,2035,1020
20240313,111800,616269075,2035,2040,2040,2035,217
20240313,111700,615826990,2040,2040,2040,2040,0
20240313,111600,615826990,2040,2035,2040,2035,200
20240313,111500,615419490,2040,2035,2040,2035,15
20240313,111400,615388940,2040,2040,2040,2040,0
20240313,111300,615388940,2040,2040,2040,2040,0
20240313,111200,615388940,2040,2040,2040,2040,10
20240313,111100,615368540,2040,2040,2040,2040,0
20240313,111000,615368540,2040,2040,2040,2040,0
20240313,110900,615368540,2040,2040,2040,2040,0
20240313,110800,615368540,2040,2035,2040,2035,2296
20240313,110700,610695685,2035,2040,2040,2035,250
20240313,110600,610185935,2035,2035,2035,2035,470
20240313,110500,609229485,2035,2035,2035,2035,100
20240313,110400,609025985,2040,2040,2040,2040,0
20240313,110300,609025985,2040,2040,2040,2040,0
20240313,110200,609025985,2040,2040,2040,2040,50
20240313,110100,608923985,2040,2040,2040,2040,106
20240313,110000,608707745,2040,2035,2040,2035,10029
20240313,105900,588298585,2035,2035,2035,2035,0
20240313,105800,588298585,2035,2035,2035,2035,0
20240313,105700,588298585,2035,2035,2035,2035,1999
20240313,105600,584230620,2035,2035,2035,2035,100
20240313,105500,584027120,2035,2035,2035,2035,10
20240313,105400,584006770,2035,2035,2035,2035,28
20240313,105300,583949790,2035,2035,2035,2035,11
20240313,105200,583927405,2040,2035,2040,2035,11297
20240313,105100,560936310,2030,2030,2030,2030,50
20240313,105000,560834810,2030,2030,2030,2030,2500
20240313,104900,555759810,2030,2030,2035,2030,2701
20240313,104800,550276315,2030,2030,2030,2030,0
20240313,104700,550276315,2030,2030,2030,2030,0
20240313,104600,550276315,2030,2030,2030,2030,700
20240313,104500,548855315,2030,2030,2030,2030,0
20240313,104400,548855315,2030,2030,2030,2030,0
20240313,104300,548855315,2030,2030,2030,2030,39
20240313,104200,548776145,2030,2035,2035,2030,644
20240313,104100,547468805,2035,2035,2035,2035,86
20240313,104000,547293795,2035,2035,2035,2035,0
20240313,103900,547293795,2035,2035,2035,2035,2
20240313,103800,547289725,2035,2035,2035,2035,600
20240313,103700,546068725,2035,2035,2035,2035,1393
20240313,103600,543233970,2035,2035,2035,2035,2035
20240313,103500,539092745,2035,2030,2035,2030,14192
20240313,103400,510212125,2035,2030,2035,2030,251
20240313,103300,509702575,2030,2030,2030,2030,3022
20240313,103200,503567915,2030,2030,2030,2025,181
20240313,103100,503200500,2030,2030,2030,2030,51
20240313,103000,503096970,2030,2030,2030,2030,0
20240313,102900,503096970,2030,2030,2030,2025,3
20240313,102800,503090885,2025,2030,2035,2025,6
20240313,102700,503078705,2025,2025,2030,2025,134
20240313,102600,502806775,2030,2020,2035,2020,21138
20240313,102500,459897070,2020,2030,2030,2020,15168
20240313,102400,429181895,2030,2025,2030,2025,20
20240313,102300,429141360,2025,2025,2025,2025,0
20240313,102200,429141360,2025,2025,2025,2025,128
20240313,102100,428882160,2025,2025,2025,2025,0
20240313,102000,428882160,2025,2025,2025,2025,0
20240313,101900,428882160,2025,2025,2025,2025,172
20240313,101800,428533860,2025,2025,2025,2025,65
20240313,101700,428402235,2020,2025,2025,2020,2633
20240313,101600,423080565,2025,2025,2025,2025,13361
20240313,101500,396024540,2025,2030,2030,2025,5589
20240313,101400,384679410,2030,2030,2030,2030,0
20240313,101300,384679410,2030,2030,2030,2030,345
20240313,101200,383979060,2030,2035,2035,2030,424
20240313,101100,383118320,2030,2030,2030,2030,0
20240313,101000,383118320,2030,2030,2030,2030,0
20240313,100900,383118320,2030,2030,2030,2030,1
20240313,100800,383116290,2030,2030,2030,2030,10
20240313,100700,383095990,2030,2030,2030,2030,10
20240313,100600,383075690,2030,2030,2030,2030,0
20240313,100500,383075690,2030,2030,2030,2030,356
20240313,100400,382353010,2035,2035,2035,2035,101
20240313,100300,382147475,2035,2035,2035,2035,11
20240313,100200,382125090,2035,2035,2035,2035,51
20240313,100100,382021305,2030,2030,2030,2030,110
20240313,100000,381798005,2025,2025,2025,2025,9
20240313,095900,381779780,2025,2025,2035,2025,431
20240313,095800,380906995,2035,2030,2035,2030,3
20240313,095700,380900900,2025,2025,2025,2025,2879
20240313,095600,375070925,2025,2025,2025,2025,27
20240313,095500,375016250,2025,2025,2025,2025,10026
20240313,095400,354713600,2025,2030,2030,2025,1271
20240313,095300,352133480,2030,2030,2030,2030,0
20240313,095200,352133480,2030,2030,2030,2030,100
20240313,095100,351930480,2030,2030,2030,2030,310
20240313,095000,351301180,2035,2030,2035,2030,18
20240313,094900,351264635,2030,2035,2035,2030,5
20240313,094800,351254480,2025,2035,2035,2025,196
20240313,094700,350856660,2035,2025,2035,2025,298
20240313,094600,350250290,2025,2035,2035,2025,268
20240313,094500,349707365,2040,2030,2040,2025,19452
20240313,094400,310200195,2030,2025,2030,2025,1077
20240313,094300,308016765,2025,2025,2030,2025,3047
20240313,094200,301831490,2030,2025,2030,2025,618
20240313,094100,300579575,2025,2030,2030,2025,757
20240313,094000,299043150,2025,2025,2025,2025,20000
20240313,093900,258543150,2030,2030,2030,2030,19
20240313,093800,258504580,2025,2030,2030,2025,68
20240313,093700,258366820,2030,2025,2030,2025,998
20240313,093600,256340930,2030,2025,2030,2025,1525
20240313,093500,253252740,2025,2025,2035,2025,1919
20240313,093400,249362050,2025,2030,2030,2025,6335
20240313,093300,236502450,2025,2030,2030,2025,3191
20240313,093200,230024980,2030,2030,2035,2030,25
20240313,093100,229974190,2030,2030,2030,2030,86
20240313,093000,229799610,2030,2030,2030,2030,0
20240313,092900,229799610,2030,2025,2035,2025,328
20240313,092800,229134805,2025,2030,2030,2025,5406
20240313,092700,218160690,2025,2040,2040,2025,17857
20240313,092600,181878560,2040,2030,2040,2030,4212
20240313,092500,173297790,2030,2030,2030,2030,109
20240313,092400,173076520,2030,2040,2040,2030,10580
20240313,092300,151495260,2040,2040,2040,2040,10001
20240313,092200,131093220,2035,2035,2040,2030,1843
20240313,092100,127341520,2030,2035,2035,2030,51
20240313,092000,127237745,2035,2035,2035,2035,10099
20240313,091900,106686280,2035,2030,2035,2030,6005
20240313,091800,94496105,2030,2025,2030,2025,4920
20240313,091700,84514305,2025,2030,2030,2025,734
20240313,091600,83027950,2025,2030,2030,2025,3562
20240313,091500,75812975,2025,2025,2025,2025,340
20240313,091400,75124475,2025,2025,2025,2025,303
20240313,091300,74510900,2030,2030,2030,2025,2649
20240313,091200,69146585,2030,2025,2030,2025,558
20240313,091100,68016630,2025,2030,2030,2025,456
20240313,091000,67091165,2030,2025,2035,2025,1302
20240313,090900,64451195,2025,2035,2035,2025,986
20240313,090800,62449630,2030,2035,2035,2030,134
20240313,090700,62177250,2035,2040,2040,2035,1340
20240313,090600,59449770,2040,2030,2040,2030,62
20240313,090500,59323485,2035,2030,2035,2030,5344
20240313,090400,48474735,2030,2025,2030,2020,1142
20240313,090300,46161845,2025,2035,2035,2020,10206
20240313,090200,25510560,2035,2035,2035,2025,80
20240313,090100,25348390,2025,2025,2045,2025,3207
20240313,090000,18818670,2030,2040,2045,2030,9167