KissMeData/039240/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192100,92632530,3010,3010,3010,3010,137
20240312,192000,92632530,3010,3010,3010,3010,0
20240312,191900,92632530,3010,3010,3010,3010,0
20240312,191800,92632530,3010,3010,3010,3010,0
20240312,191700,92632530,3010,3010,3010,3010,0
20240312,191600,92632530,3010,3010,3010,3010,0
20240312,191500,92632530,3010,3010,3010,3010,0
20240312,191400,92632530,3010,3010,3010,3010,0
20240312,191300,92632530,3010,3010,3010,3010,0
20240312,191200,92632530,3010,3010,3010,3010,0
20240312,191100,92632530,3010,3010,3010,3010,0
20240312,191000,92632530,3010,3010,3010,3010,0
20240312,190900,92632530,3010,3010,3010,3010,0
20240312,190800,92632530,3010,3010,3010,3010,0
20240312,190700,92632530,3010,3010,3010,3010,0
20240312,190600,92632530,3010,3010,3010,3010,0
20240312,190500,92632530,3010,3010,3010,3010,0
20240312,190400,92632530,3010,3010,3010,3010,0
20240312,190300,92632530,3010,3010,3010,3010,0
20240312,190200,92632530,3010,3010,3010,3010,0
20240312,190100,92632530,3010,3010,3010,3010,0
20240312,190000,92632530,3010,3010,3010,3010,0
20240312,185900,92632530,3010,3010,3010,3010,0
20240312,185800,92632530,3010,3010,3010,3010,0
20240312,185700,92632530,3010,3010,3010,3010,0
20240312,185600,92632530,3010,3010,3010,3010,0
20240312,185500,92632530,3010,3010,3010,3010,0
20240312,185400,92632530,3010,3010,3010,3010,0
20240312,185300,92632530,3010,3010,3010,3010,0
20240312,185200,92632530,3010,3010,3010,3010,0
20240312,185100,92632530,3010,3010,3010,3010,137
20240312,185000,92632530,3010,3010,3010,3010,0
20240312,184900,92632530,3010,3010,3010,3010,0
20240312,184800,92632530,3010,3010,3010,3010,0
20240312,184700,92632530,3010,3010,3010,3010,0
20240312,184600,92632530,3010,3010,3010,3010,0
20240312,184500,92632530,3010,3010,3010,3010,0
20240312,184400,92632530,3010,3010,3010,3010,0
20240312,184300,92632530,3010,3010,3010,3010,0
20240312,184200,92632530,3010,3010,3010,3010,0
20240312,184100,92632530,3010,3010,3010,3010,0
20240312,184000,92632530,3010,3010,3010,3010,0
20240312,183900,92632530,3010,3010,3010,3010,0
20240312,183800,92632530,3010,3010,3010,3010,0
20240312,183700,92632530,3010,3010,3010,3010,0
20240312,183600,92632530,3010,3010,3010,3010,0
20240312,183500,92632530,3010,3010,3010,3010,0
20240312,183400,92632530,3010,3010,3010,3010,0
20240312,183300,92632530,3010,3010,3010,3010,0
20240312,183200,92632530,3010,3010,3010,3010,0
20240312,183100,92632530,3010,3010,3010,3010,0
20240312,183000,92632530,3010,3010,3010,3010,0
20240312,182900,92632530,3010,3010,3010,3010,0
20240312,182800,92632530,3010,3010,3010,3010,0
20240312,182700,92632530,3010,3010,3010,3010,0
20240312,182600,92632530,3010,3010,3010,3010,0
20240312,182500,92632530,3010,3010,3010,3010,0
20240312,182400,92632530,3010,3010,3010,3010,0
20240312,182300,92632530,3010,3010,3010,3010,0
20240312,182200,92632530,3010,3010,3010,3010,0
20240312,182100,92632530,3010,3010,3010,3010,137
20240312,182000,92632530,3010,3010,3010,3010,0
20240312,181900,92632530,3010,3010,3010,3010,0
20240312,181800,92632530,3010,3010,3010,3010,0
20240312,181700,92632530,3010,3010,3010,3010,0
20240312,181600,92632530,3010,3010,3010,3010,0
20240312,181500,92632530,3010,3010,3010,3010,0
20240312,181400,92632530,3010,3010,3010,3010,0
20240312,181300,92632530,3010,3010,3010,3010,0
20240312,181200,92632530,3010,3010,3010,3010,0
20240312,181100,92632530,3010,3010,3010,3010,0
20240312,181000,92632530,3010,3010,3010,3010,0
20240312,180900,92632530,3010,3010,3010,3010,0
20240312,180800,92632530,3010,3010,3010,3010,0
20240312,180700,92632530,3010,3010,3010,3010,0
20240312,180600,92632530,3010,3010,3010,3010,0
20240312,180500,92632530,3010,3010,3010,3010,0
20240312,180400,92632530,3010,3010,3010,3010,0
20240312,180300,92632530,3010,3010,3010,3010,0
20240312,180200,92632530,3010,3010,3010,3010,0
20240312,180100,92632530,3010,3010,3010,3010,0
20240312,180000,92632530,3010,3010,3010,3010,0
20240312,175900,92632530,3010,3010,3010,3010,0
20240312,175800,92632530,3010,3010,3010,3010,0
20240312,175700,92632530,3010,3010,3010,3010,0
20240312,175600,92632530,3010,3010,3010,3010,0
20240312,175500,92632530,3010,3010,3010,3010,0
20240312,175400,92632530,3010,3010,3010,3010,0
20240312,175300,92632530,3010,3010,3010,3010,0
20240312,175200,92632530,3010,3010,3010,3010,0
20240312,175100,92632530,3010,3010,3010,3010,137
20240312,175000,92632530,3010,3010,3010,3010,0
20240312,174900,92632530,3010,3010,3010,3010,0
20240312,174800,92632530,3010,3010,3010,3010,0
20240312,174700,92632530,3010,3010,3010,3010,0
20240312,174600,92632530,3010,3010,3010,3010,0
20240312,174500,92632530,3010,3010,3010,3010,0
20240312,174400,92632530,3010,3010,3010,3010,0
20240312,174300,92632530,3010,3010,3010,3010,0
20240312,174200,92632530,3010,3010,3010,3010,0
20240312,174100,92632530,3010,3010,3010,3010,0
20240312,174000,92632530,3010,3010,3010,3010,0
20240312,173900,92632530,3010,3010,3010,3010,0
20240312,173800,92632530,3010,3010,3010,3010,0
20240312,173700,92632530,3010,3010,3010,3010,0
20240312,173600,92632530,3010,3010,3010,3010,0
20240312,173500,92632530,3010,3010,3010,3010,0
20240312,173400,92632530,3010,3010,3010,3010,0
20240312,173300,92632530,3010,3010,3010,3010,0
20240312,173200,92632530,3010,3010,3010,3010,0
20240312,173100,92632530,3010,3010,3010,3010,0
20240312,173000,92632530,3010,3010,3010,3010,0
20240312,172900,92632530,3010,3010,3010,3010,0
20240312,172800,92632530,3010,3010,3010,3010,0
20240312,172700,92632530,3010,3010,3010,3010,0
20240312,172600,92632530,3010,3010,3010,3010,0
20240312,172500,92632530,3010,3010,3010,3010,0
20240312,172400,92632530,3010,3010,3010,3010,0
20240312,172300,92632530,3010,3010,3010,3010,0
20240312,172200,92632530,3010,3010,3010,3010,0
20240312,172100,92632530,3010,3010,3010,3010,137
20240312,172000,92632530,3010,3010,3010,3010,0
20240312,171900,92632530,3010,3010,3010,3010,0
20240312,171800,92632530,3010,3010,3010,3010,0
20240312,171700,92632530,3010,3010,3010,3010,0
20240312,171600,92632530,3010,3010,3010,3010,0
20240312,171500,92632530,3010,3010,3010,3010,0
20240312,171400,92632530,3010,3010,3010,3010,0
20240312,171300,92632530,3010,3010,3010,3010,0
20240312,171200,92632530,3010,3010,3010,3010,0
20240312,171100,92632530,3010,3010,3010,3010,0
20240312,171000,92632530,3010,3010,3010,3010,0
20240312,170900,92632530,3010,3010,3010,3010,0
20240312,170800,92632530,3010,3010,3010,3010,0
20240312,170700,92632530,3010,3010,3010,3010,0
20240312,170600,92632530,3010,3010,3010,3010,0
20240312,170500,92632530,3010,3010,3010,3010,0
20240312,170400,92632530,3010,3010,3010,3010,0
20240312,170300,92632530,3010,3010,3010,3010,0
20240312,170200,92632530,3010,3010,3010,3010,0
20240312,170100,92632530,3010,3010,3010,3010,0
20240312,170000,92632530,3010,3010,3010,3010,0
20240312,165900,92632530,3010,3010,3010,3010,0
20240312,165800,92632530,3010,3010,3010,3010,0
20240312,165700,92632530,3010,3010,3010,3010,0
20240312,165600,92632530,3010,3010,3010,3010,0
20240312,165500,92632530,3010,3010,3010,3010,0
20240312,165400,92632530,3010,3010,3010,3010,0
20240312,165300,92632530,3010,3010,3010,3010,0
20240312,165200,92632530,3010,3010,3010,3010,0
20240312,165100,92632530,3010,3010,3010,3010,137
20240312,165000,92632530,3010,3010,3010,3010,0
20240312,164900,92632530,3010,3010,3010,3010,0
20240312,164800,92632530,3010,3010,3010,3010,0
20240312,164700,92632530,3010,3010,3010,3010,0
20240312,164600,92632530,3010,3010,3010,3010,0
20240312,164500,92632530,3010,3010,3010,3010,0
20240312,164400,92632530,3010,3010,3010,3010,0
20240312,164300,92632530,3010,3010,3010,3010,0
20240312,164200,92632530,3010,3010,3010,3010,0
20240312,164100,92632530,3010,3010,3010,3010,0
20240312,164000,92632530,3010,3010,3010,3010,0
20240312,163900,92632530,3010,3010,3010,3010,0
20240312,163800,92632530,3010,3010,3010,3010,0
20240312,163700,92632530,3010,3010,3010,3010,0
20240312,163600,92632530,3010,3010,3010,3010,0
20240312,163500,92632530,3010,3010,3010,3010,0
20240312,163400,92632530,3010,3010,3010,3010,0
20240312,163300,92632530,3010,3010,3010,3010,0
20240312,163200,92632530,3010,3010,3010,3010,0
20240312,163100,92632530,3010,3010,3010,3010,0
20240312,163000,92632530,3010,3010,3010,3010,0
20240312,162900,92632530,3010,3010,3010,3010,0
20240312,162800,92632530,3010,3010,3010,3010,0
20240312,162700,92632530,3010,3010,3010,3010,0
20240312,162600,92632530,3010,3010,3010,3010,0
20240312,162500,92632530,3010,3010,3010,3010,0
20240312,162400,92632530,3010,3010,3010,3010,0
20240312,162300,92632530,3010,3010,3010,3010,0
20240312,162200,92632530,3010,3010,3010,3010,0
20240312,162100,92632530,3010,3010,3010,3010,137
20240312,162000,92632530,3010,3010,3010,3010,0
20240312,161900,92632530,3010,3010,3010,3010,0
20240312,161800,92632530,3010,3010,3010,3010,0
20240312,161700,92632530,3010,3010,3010,3010,0
20240312,161600,92632530,3010,3010,3010,3010,0
20240312,161500,92632530,3010,3010,3010,3010,0
20240312,161400,92632530,3010,3010,3010,3010,0
20240312,161300,92632530,3010,3010,3010,3010,0
20240312,161200,92632530,3010,3010,3010,3010,0
20240312,161100,92632530,3010,3010,3010,3010,0
20240312,161000,92632530,3010,3010,3010,3010,0
20240312,160900,92632530,3010,3010,3010,3010,0
20240312,160800,92632530,3010,3010,3010,3010,0
20240312,160700,92632530,3010,3010,3010,3010,0
20240312,160600,92632530,3010,3010,3010,3010,0
20240312,160500,92632530,3010,3010,3010,3010,0
20240312,160400,92632530,3010,3010,3010,3010,0
20240312,160300,92632530,3010,3010,3010,3010,0
20240312,160200,92632530,3010,3010,3010,3010,0
20240312,160100,92632530,3010,3010,3010,3010,0
20240312,160000,92632530,3010,3010,3010,3010,0
20240312,155900,92632530,3010,3010,3010,3010,0
20240312,155800,92632530,3010,3010,3010,3010,0
20240312,155700,92632530,3010,3010,3010,3010,0
20240312,155600,92632530,3010,3010,3010,3010,0
20240312,155500,92632530,3010,3010,3010,3010,0
20240312,155400,92632530,3010,3010,3010,3010,0
20240312,155300,92632530,3010,3010,3010,3010,0
20240312,155200,92632530,3010,3010,3010,3010,0
20240312,155100,92632530,3010,3010,3010,3010,137
20240312,155000,92632530,3010,3010,3010,3010,0
20240312,154900,92632530,3010,3010,3010,3010,0
20240312,154800,92632530,3010,3010,3010,3010,0
20240312,154700,92632530,3010,3010,3010,3010,0
20240312,154600,92632530,3010,3010,3010,3010,0
20240312,154500,92632530,3010,3010,3010,3010,0
20240312,154400,92632530,3010,3010,3010,3010,0
20240312,154300,92632530,3010,3010,3010,3010,0
20240312,154200,92632530,3010,3010,3010,3010,0
20240312,154100,92632530,3010,3010,3010,3010,0
20240312,154000,92632530,3010,3010,3010,3010,0
20240312,153900,92632530,3010,3010,3010,3010,0
20240312,153800,92632530,3010,3010,3010,3010,0
20240312,153700,92632530,3010,3010,3010,3010,0
20240312,153600,92632530,3010,3010,3010,3010,0
20240312,153500,92632530,3010,3010,3010,3010,0
20240312,153400,92632530,3010,3010,3010,3010,0
20240312,153300,92632530,3010,3010,3010,3010,0
20240312,153200,92632530,3010,3010,3010,3010,0
20240312,153100,92632530,3010,3010,3010,3010,0
20240312,153000,92632530,3010,3010,3010,3010,137
20240312,152900,92220160,3000,3000,3000,3000,0
20240312,152800,92220160,3000,3000,3000,3000,0
20240312,152700,92220160,3000,3000,3000,3000,0
20240312,152600,92220160,3000,3000,3000,3000,0
20240312,152500,92220160,3000,3000,3000,3000,0
20240312,152400,92220160,3000,3000,3000,3000,0
20240312,152300,92220160,3000,3000,3000,3000,0
20240312,152200,92220160,3000,3000,3000,3000,0
20240312,152100,92220160,3000,3000,3000,3000,0
20240312,152000,92220160,3000,3000,3000,3000,0
20240312,151900,92220160,3000,3000,3000,3000,407
20240312,151800,90999160,3010,3010,3010,3010,0
20240312,151700,90999160,3010,3000,3010,3000,3215
20240312,151600,81324160,3005,3005,3005,3005,1
20240312,151500,81321155,3005,3005,3005,3005,0
20240312,151400,81321155,3005,3000,3005,3000,251
20240312,151300,80568135,3000,3005,3005,3000,4000
20240312,151200,68567140,3005,3005,3005,3005,0
20240312,151100,68567140,3005,3005,3005,3005,0
20240312,151000,68567140,3005,3005,3005,3005,1
20240312,150900,68564135,3000,3000,3000,3000,0
20240312,150800,68564135,3000,3005,3005,3000,618
20240312,150700,66708785,3005,3005,3005,3005,930
20240312,150600,63914135,3005,3005,3005,3005,69
20240312,150500,63706790,3005,3005,3005,3005,0
20240312,150400,63706790,3005,3005,3005,3005,1
20240312,150300,63703785,3000,3000,3000,3000,0
20240312,150200,63703785,3000,3000,3000,3000,0
20240312,150100,63703785,3000,3000,3000,3000,0
20240312,150000,63703785,3000,3000,3000,3000,0
20240312,145900,63703785,3000,3000,3000,3000,0
20240312,145800,63703785,3000,3000,3000,3000,0
20240312,145700,63703785,3000,3000,3000,3000,0
20240312,145600,63703785,3000,3000,3000,3000,0
20240312,145500,63703785,3000,3000,3000,3000,0
20240312,145400,63703785,3000,3000,3000,3000,0
20240312,145300,63703785,3000,3000,3000,3000,0
20240312,145200,63703785,3000,3000,3000,3000,0
20240312,145100,63703785,3000,3000,3000,3000,20
20240312,145000,63643785,3005,3005,3005,3005,10
20240312,144900,63613735,3000,3005,3005,3000,128
20240312,144800,63229690,3010,3010,3010,3010,0
20240312,144700,63229690,3010,3010,3010,3010,0
20240312,144600,63229690,3010,3010,3010,3010,0
20240312,144500,63229690,3010,3010,3010,3010,0
20240312,144400,63229690,3010,3010,3010,3010,0
20240312,144300,63229690,3010,3010,3010,3010,0
20240312,144200,63229690,3010,3010,3010,3010,0
20240312,144100,63229690,3010,3010,3010,3010,0
20240312,144000,63229690,3010,3010,3010,3010,0
20240312,143900,63229690,3010,3010,3010,3010,0
20240312,143800,63229690,3010,3010,3010,3010,0
20240312,143700,63229690,3010,3010,3010,3010,0
20240312,143600,63229690,3010,3010,3010,3010,0
20240312,143500,63229690,3010,3010,3010,3010,0
20240312,143400,63229690,3010,3010,3010,3010,0
20240312,143300,63229690,3010,3010,3010,3010,0
20240312,143200,63229690,3010,3010,3010,3010,0
20240312,143100,63229690,3010,3010,3010,3010,0
20240312,143000,63229690,3010,3010,3010,3010,0
20240312,142900,63229690,3010,3010,3010,3010,0
20240312,142800,63229690,3010,3010,3010,3010,0
20240312,142700,63229690,3010,3010,3010,3010,0
20240312,142600,63229690,3010,3010,3010,3010,0
20240312,142500,63229690,3010,3010,3010,3010,0
20240312,142400,63229690,3010,3010,3010,3010,0
20240312,142300,63229690,3010,3010,3010,3010,0
20240312,142200,63229690,3010,3010,3010,3010,0
20240312,142100,63229690,3010,3010,3010,3010,0
20240312,142000,63229690,3010,3010,3010,3010,0
20240312,141900,63229690,3010,3010,3010,3010,0
20240312,141800,63229690,3010,3010,3010,3010,0
20240312,141700,63229690,3010,3000,3010,3000,4
20240312,141600,63217680,3000,3000,3000,3000,229
20240312,141500,62530680,3005,3005,3005,3005,0
20240312,141400,62530680,3005,3005,3005,3005,103
20240312,141300,62221165,3005,3005,3005,3005,0
20240312,141200,62221165,3005,3005,3005,3005,0
20240312,141100,62221165,3005,3005,3005,3005,0
20240312,141000,62221165,3005,3005,3005,3005,0
20240312,140900,62221165,3005,3005,3005,3005,0
20240312,140800,62221165,3005,3005,3005,3005,0
20240312,140700,62221165,3005,3005,3005,3005,0
20240312,140600,62221165,3005,3005,3005,3005,50
20240312,140500,62070915,3005,3005,3005,3005,0
20240312,140400,62070915,3005,3010,3010,3005,299
20240312,140300,61172415,3015,3015,3015,3015,0
20240312,140200,61172415,3015,3015,3015,3015,0
20240312,140100,61172415,3015,3015,3015,3015,0
20240312,140000,61172415,3015,3015,3015,3015,0
20240312,135900,61172415,3015,3015,3015,3015,0
20240312,135800,61172415,3015,3015,3015,3015,0
20240312,135700,61172415,3015,3015,3015,3015,0
20240312,135600,61172415,3015,3015,3015,3015,0
20240312,135500,61172415,3015,3015,3015,3015,0
20240312,135400,61172415,3015,3015,3015,3015,0
20240312,135300,61172415,3015,3015,3015,3015,0
20240312,135200,61172415,3015,3015,3015,3015,0
20240312,135100,61172415,3015,3015,3015,3015,0
20240312,135000,61172415,3015,3015,3015,3015,1
20240312,134900,61169400,3005,3010,3010,3005,186
20240312,134800,60610320,3015,3015,3015,3015,0
20240312,134700,60610320,3015,3015,3015,3015,0
20240312,134600,60610320,3015,3015,3015,3015,0
20240312,134500,60610320,3015,3015,3015,3015,0
20240312,134400,60610320,3015,3015,3015,3015,2
20240312,134300,60604290,3005,3005,3005,3005,0
20240312,134200,60604290,3005,3005,3005,3005,0
20240312,134100,60604290,3005,3005,3005,3005,0
20240312,134000,60604290,3005,3005,3005,3005,0
20240312,133900,60604290,3005,3005,3005,3005,0
20240312,133800,60604290,3005,3005,3005,3005,0
20240312,133700,60604290,3005,3005,3005,3005,0
20240312,133600,60604290,3005,3005,3005,3005,0
20240312,133500,60604290,3005,3005,3005,3005,0
20240312,133400,60604290,3005,3005,3005,3005,0
20240312,133300,60604290,3005,3005,3005,3005,236
20240312,133200,59895110,3005,3005,3005,3005,0
20240312,133100,59895110,3005,3005,3005,3005,0
20240312,133000,59895110,3005,3005,3005,3005,0
20240312,132900,59895110,3005,3010,3010,3005,82
20240312,132800,59648655,3010,3010,3010,3010,0
20240312,132700,59648655,3010,3010,3010,3010,0
20240312,132600,59648655,3010,3010,3010,3010,3
20240312,132500,59639625,3010,3010,3010,3010,68
20240312,132400,59434945,3015,3015,3015,3015,0
20240312,132300,59434945,3015,3015,3015,3015,0
20240312,132200,59434945,3015,3015,3015,3015,0
20240312,132100,59434945,3015,3015,3015,3015,0
20240312,132000,59434945,3015,3015,3015,3015,0
20240312,131900,59434945,3015,3015,3015,3015,0
20240312,131800,59434945,3015,3015,3015,3015,0
20240312,131700,59434945,3015,3015,3015,3015,0
20240312,131600,59434945,3015,3015,3015,3015,1
20240312,131500,59431930,3020,3020,3020,3020,1
20240312,131400,59428910,3015,3015,3015,3015,0
20240312,131300,59428910,3015,3015,3015,3015,0
20240312,131200,59428910,3015,3015,3015,3015,1
20240312,131100,59425895,3020,3020,3020,3020,0
20240312,131000,59425895,3020,3020,3020,3020,0
20240312,130900,59425895,3020,3020,3020,3020,0
20240312,130800,59425895,3020,3020,3020,3020,0
20240312,130700,59425895,3020,3020,3020,3020,0
20240312,130600,59425895,3020,3020,3020,3020,0
20240312,130500,59425895,3020,3025,3025,3020,524
20240312,130400,57842665,3030,3030,3030,3030,0
20240312,130300,57842665,3030,3030,3030,3030,0
20240312,130200,57842665,3030,3025,3030,3025,5
20240312,130100,57827520,3030,3030,3030,3030,0
20240312,130000,57827520,3030,3030,3030,3030,0
20240312,125900,57827520,3030,3030,3030,3030,0
20240312,125800,57827520,3030,3030,3030,3030,0
20240312,125700,57827520,3030,3025,3030,3025,255
20240312,125600,57055460,3025,3025,3025,3025,0
20240312,125500,57055460,3025,3025,3025,3025,0
20240312,125400,57055460,3025,3025,3025,3025,0
20240312,125300,57055460,3025,3025,3025,3025,0
20240312,125200,57055460,3025,3015,3025,3015,3
20240312,125100,57046400,3020,3020,3030,3015,175
20240312,125000,56517045,3025,3020,3025,3020,2
20240312,124900,56511000,3015,3020,3030,3015,700
20240312,124800,54393530,3025,3025,3025,3025,0
20240312,124700,54393530,3025,3025,3025,3025,0
20240312,124600,54393530,3025,3020,3025,3020,4
20240312,124500,54381445,3020,3020,3020,3020,1362
20240312,124400,50268205,3015,3015,3015,3015,0
20240312,124300,50268205,3015,3015,3015,3015,0
20240312,124200,50268205,3015,3015,3015,3015,1123
20240312,124100,46882360,3015,3015,3015,3015,2
20240312,124000,46876330,3015,3015,3015,3015,2
20240312,123900,46870300,3015,3015,3015,3015,2
20240312,123800,46864270,3015,3015,3015,3015,0
20240312,123700,46864270,3015,3015,3015,3015,0
20240312,123600,46864270,3015,3015,3015,3015,0
20240312,123500,46864270,3015,3015,3015,3015,0
20240312,123400,46864270,3015,3015,3015,3015,1
20240312,123300,46861255,3010,3010,3010,3010,0
20240312,123200,46861255,3010,3015,3015,3010,1747
20240312,123100,41599720,3020,3020,3020,3020,0
20240312,123000,41599720,3020,3020,3020,3020,0
20240312,122900,41599720,3020,3020,3020,3020,0
20240312,122800,41599720,3020,3020,3020,3020,0
20240312,122700,41599720,3020,3020,3020,3020,25
20240312,122600,41524220,3020,3020,3020,3020,0
20240312,122500,41524220,3020,3015,3020,3015,131
20240312,122400,41129250,3015,3015,3015,3015,1257
20240312,122300,37339395,3015,3015,3015,3015,0
20240312,122200,37339395,3015,3015,3015,3015,0
20240312,122100,37339395,3015,3015,3015,3015,0
20240312,122000,37339395,3015,3015,3015,3015,0
20240312,121900,37339395,3015,3015,3015,3015,0
20240312,121800,37339395,3015,3015,3015,3015,0
20240312,121700,37339395,3015,3015,3015,3015,1
20240312,121600,37336380,3010,3010,3010,3010,185
20240312,121500,36779530,3010,3010,3010,3010,0
20240312,121400,36779530,3010,3010,3010,3010,0
20240312,121300,36779530,3010,3010,3010,3010,0
20240312,121200,36779530,3010,3010,3010,3010,1
20240312,121100,36776520,3005,3005,3005,3005,1
20240312,121000,36773515,3010,3010,3010,3010,0
20240312,120900,36773515,3010,3010,3010,3010,0
20240312,120800,36773515,3010,3010,3010,3010,0
20240312,120700,36773515,3010,3010,3010,3010,0
20240312,120600,36773515,3010,3010,3010,3010,0
20240312,120500,36773515,3010,3010,3010,3010,0
20240312,120400,36773515,3010,3010,3010,3010,0
20240312,120300,36773515,3010,3010,3010,3010,0
20240312,120200,36773515,3010,3010,3010,3010,0
20240312,120100,36773515,3010,3010,3010,3010,0
20240312,120000,36773515,3010,3010,3010,3010,0
20240312,115900,36773515,3010,3010,3010,3010,0
20240312,115800,36773515,3010,3010,3010,3010,1
20240312,115700,36770505,3015,3015,3015,3015,0
20240312,115600,36770505,3015,3015,3015,3015,1
20240312,115500,36767490,3005,3005,3005,3005,0
20240312,115400,36767490,3005,3005,3005,3005,0
20240312,115300,36767490,3005,3005,3005,3005,0
20240312,115200,36767490,3005,3005,3005,3005,0
20240312,115100,36767490,3005,3005,3005,3005,0
20240312,115000,36767490,3005,3005,3005,3005,60
20240312,114900,36587190,3005,3005,3005,3005,0
20240312,114800,36587190,3005,3005,3005,3005,367
20240312,114700,35484355,3010,3010,3010,3010,0
20240312,114600,35484355,3010,3010,3010,3010,333
20240312,114500,34482025,3005,3005,3005,3005,0
20240312,114400,34482025,3005,3005,3005,3005,9
20240312,114300,34454980,3005,3005,3005,3005,16
20240312,114200,34406900,3005,3005,3010,3005,335
20240312,114100,33398560,3010,3010,3010,3010,0
20240312,114000,33398560,3010,3010,3010,3010,0
20240312,113900,33398560,3010,3010,3010,3010,1
20240312,113800,33395550,3000,3005,3005,3000,961
20240312,113700,30509185,3005,3005,3005,3005,0
20240312,113600,30509185,3005,3005,3005,3005,0
20240312,113500,30509185,3005,3005,3005,3005,0
20240312,113400,30509185,3005,3005,3005,3005,0
20240312,113300,30509185,3005,3005,3005,3005,100
20240312,113200,30208685,3005,3010,3010,3005,4
20240312,113100,30196655,3010,3010,3010,3010,2
20240312,113000,30190635,3010,3010,3010,3010,102
20240312,112900,29883615,3015,3015,3015,3015,0
20240312,112800,29883615,3015,3015,3015,3015,0
20240312,112700,29883615,3015,3010,3015,3010,401
20240312,112600,28676600,3015,3015,3015,3015,0
20240312,112500,28676600,3015,3015,3015,3015,0
20240312,112400,28676600,3015,3015,3015,3015,0
20240312,112300,28676600,3015,3015,3015,3015,20
20240312,112200,28616300,3015,3010,3015,3010,5
20240312,112100,28601245,3015,3015,3015,3005,669
20240312,112000,26588585,3010,3010,3010,3010,541
20240312,111900,24960175,3010,3010,3010,3010,0
20240312,111800,24960175,3010,3010,3010,3010,0
20240312,111700,24960175,3010,3010,3010,3010,10
20240312,111600,24930075,3010,3010,3010,3010,0
20240312,111500,24930075,3010,3010,3010,3010,0
20240312,111400,24930075,3010,3010,3010,3010,35
20240312,111300,24824725,3010,3010,3010,3010,0
20240312,111200,24824725,3010,3010,3010,3010,10
20240312,111100,24794625,3010,3010,3010,3010,0
20240312,111000,24794625,3010,3010,3010,3010,1
20240312,110900,24791615,3005,3005,3005,3005,0
20240312,110800,24791615,3005,3005,3005,3005,0
20240312,110700,24791615,3005,3005,3005,3005,0
20240312,110600,24791615,3005,3005,3005,3005,0
20240312,110500,24791615,3005,3005,3005,3005,0
20240312,110400,24791615,3005,3005,3005,3005,0
20240312,110300,24791615,3005,3005,3005,3005,0
20240312,110200,24791615,3005,3005,3005,3005,0
20240312,110100,24791615,3005,3005,3005,3005,10
20240312,110000,24761565,3010,3010,3010,3010,0
20240312,105900,24761565,3010,3010,3010,3010,0
20240312,105800,24761565,3010,3010,3010,3010,0
20240312,105700,24761565,3010,3010,3010,3010,0
20240312,105600,24761565,3010,3010,3010,3010,0
20240312,105500,24761565,3010,3010,3010,3010,0
20240312,105400,24761565,3010,3010,3010,3010,0
20240312,105300,24761565,3010,3010,3010,3010,0
20240312,105200,24761565,3010,3010,3010,3010,21
20240312,105100,24698355,3010,3010,3010,3010,0
20240312,105000,24698355,3010,3010,3010,3010,0
20240312,104900,24698355,3010,3010,3010,3010,0
20240312,104800,24698355,3010,3010,3010,3010,5
20240312,104700,24683305,3010,3010,3010,3010,1
20240312,104600,24680295,3005,3010,3010,3005,2
20240312,104500,24674280,3005,3005,3005,3005,0
20240312,104400,24674280,3005,3005,3005,3005,0
20240312,104300,24674280,3005,3005,3005,3005,0
20240312,104200,24674280,3005,3005,3005,3005,0
20240312,104100,24674280,3005,3005,3005,3005,0
20240312,104000,24674280,3005,3005,3005,3005,0
20240312,103900,24674280,3005,3005,3005,3005,0
20240312,103800,24674280,3005,3005,3005,3005,0
20240312,103700,24674280,3005,3005,3005,3005,0
20240312,103600,24674280,3005,3005,3005,3005,0
20240312,103500,24674280,3005,3005,3005,3005,0
20240312,103400,24674280,3005,3005,3005,3005,0
20240312,103300,24674280,3005,3005,3005,3005,0
20240312,103200,24674280,3005,3005,3005,3005,0
20240312,103100,24674280,3005,3005,3005,3005,0
20240312,103000,24674280,3005,3005,3005,3005,0
20240312,102900,24674280,3005,3005,3005,3005,1
20240312,102800,24671275,3010,3010,3010,3010,0
20240312,102700,24671275,3010,3010,3010,3010,0
20240312,102600,24671275,3010,3010,3010,3010,34
20240312,102500,24568935,3015,3015,3015,3015,0
20240312,102400,24568935,3015,3015,3015,3015,0
20240312,102300,24568935,3015,3015,3015,3015,0
20240312,102200,24568935,3015,3015,3015,3015,0
20240312,102100,24568935,3015,3015,3015,3015,0
20240312,102000,24568935,3015,3015,3015,3015,9
20240312,101900,24541800,3015,3015,3015,3015,0
20240312,101800,24541800,3015,3015,3015,3015,1
20240312,101700,24538785,3010,3010,3010,3010,0
20240312,101600,24538785,3010,3010,3010,3010,3
20240312,101500,24529755,3010,3010,3010,3010,2
20240312,101400,24523735,3015,3015,3015,3015,0
20240312,101300,24523735,3015,3010,3015,3010,12
20240312,101200,24487605,3010,3010,3010,3010,0
20240312,101100,24487605,3010,3010,3010,3010,0
20240312,101000,24487605,3010,3010,3010,3010,11
20240312,100900,24454495,3015,3015,3015,3015,0
20240312,100800,24454495,3015,3015,3015,3015,0
20240312,100700,24454495,3015,3015,3015,3015,0
20240312,100600,24454495,3015,3015,3015,3015,0
20240312,100500,24454495,3015,3015,3015,3015,0
20240312,100400,24454495,3015,3015,3015,3015,3
20240312,100300,24445450,3010,3010,3010,3010,0
20240312,100200,24445450,3010,3015,3015,3010,3
20240312,100100,24436415,3015,3010,3015,3010,2
20240312,100000,24430390,3015,3010,3015,3010,3
20240312,095900,24421350,3010,3010,3010,3010,2
20240312,095800,24415330,3010,3010,3010,3010,1
20240312,095700,24412320,3015,3015,3015,3015,0
20240312,095600,24412320,3015,3015,3015,3015,0
20240312,095500,24412320,3015,3015,3015,3015,0
20240312,095400,24412320,3015,3015,3015,3015,0
20240312,095300,24412320,3015,3000,3015,3000,14
20240312,095200,24370185,2995,2995,3010,2995,4603
20240312,095100,10515205,3010,2995,3010,2995,4
20240312,095000,10503190,3010,3005,3010,2995,114
20240312,094900,10160620,3010,3010,3010,2995,110
20240312,094800,9829560,3010,3010,3010,2995,14
20240312,094700,9787520,3010,3010,3010,2995,11
20240312,094600,9754490,2995,3010,3010,2995,227
20240312,094500,9074520,3010,2995,3010,2995,15
20240312,094400,9029410,3010,3005,3010,2995,14
20240312,094300,8987330,2995,3005,3010,2995,11
20240312,094200,8954300,3000,3005,3010,3000,64
20240312,094100,8762285,3005,3005,3005,3005,0
20240312,094000,8762285,3005,3005,3005,3005,0
20240312,093900,8762285,3005,3005,3005,3005,0
20240312,093800,8762285,3005,3005,3005,3005,267
20240312,093700,7959950,3005,3005,3005,3005,2
20240312,093600,7953940,3005,3005,3005,3005,1
20240312,093500,7950935,2995,3005,3010,2995,4
20240312,093400,7938920,2995,3005,3010,2995,13
20240312,093300,7899890,3005,3005,3010,3005,9
20240312,093200,7872825,3010,3005,3010,3005,3
20240312,093100,7863800,2995,2995,2995,2995,0
20240312,093000,7863800,2995,2995,2995,2995,0
20240312,092900,7863800,2995,2995,2995,2995,0
20240312,092800,7863800,2995,3005,3010,2995,3
20240312,092700,7854790,2995,3005,3005,2995,3
20240312,092600,7845785,3010,3000,3010,2995,14
20240312,092500,7803775,3010,3000,3010,3000,589
20240312,092400,6036750,3000,3010,3010,3000,6
20240312,092300,6018715,3010,3005,3010,3000,4
20240312,092200,6006695,3010,2995,3010,2995,5
20240312,092100,5991665,3010,3010,3010,3010,0
20240312,092000,5991665,3010,3000,3010,3000,3
20240312,091900,5982645,3010,3000,3010,3000,47
20240312,091800,5841635,2995,2995,2995,2995,6
20240312,091700,5823665,2995,3000,3000,2995,38
20240312,091600,5709690,3000,3010,3010,3000,3
20240312,091500,5700680,2995,2995,2995,2995,0
20240312,091400,5700680,2995,2995,2995,2995,0
20240312,091300,5700680,2995,2995,2995,2995,0
20240312,091200,5700680,2995,2995,2995,2995,0
20240312,091100,5700680,2995,2995,2995,2995,24
20240312,091000,5628800,2995,2995,2995,2995,2
20240312,090900,5622810,2995,2995,2995,2995,1
20240312,090800,5619815,3015,3015,3020,2995,4
20240312,090700,5607770,3020,2990,3020,2990,46
20240312,090600,5470055,2990,2995,2995,2990,115
20240312,090500,5125635,3020,2995,3020,2995,1201
20240312,090400,1500140,3020,3020,3020,3020,33
20240312,090300,1400480,3020,3020,3020,3020,0
20240312,090200,1400480,3020,3010,3020,3010,14
20240312,090100,1358300,3010,2990,3010,2990,5
20240312,090000,1343275,3010,2985,3010,2985,450