KissMeData/060850/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,193900,70756450,8800,8800,8800,8800,108
20240319,193800,70756450,8800,8800,8800,8800,0
20240319,193700,70756450,8800,8800,8800,8800,0
20240319,193600,70756450,8800,8800,8800,8800,0
20240319,193500,70756450,8800,8800,8800,8800,0
20240319,193400,70756450,8800,8800,8800,8800,0
20240319,193300,70756450,8800,8800,8800,8800,0
20240319,193200,70756450,8800,8800,8800,8800,0
20240319,193100,70756450,8800,8800,8800,8800,0
20240319,193000,70756450,8800,8800,8800,8800,0
20240319,192900,70756450,8800,8800,8800,8800,0
20240319,192800,70756450,8800,8800,8800,8800,0
20240319,192700,70756450,8800,8800,8800,8800,0
20240319,192600,70756450,8800,8800,8800,8800,0
20240319,192500,70756450,8800,8800,8800,8800,0
20240319,192400,70756450,8800,8800,8800,8800,0
20240319,192300,70756450,8800,8800,8800,8800,0
20240319,192200,70756450,8800,8800,8800,8800,0
20240319,192100,70756450,8800,8800,8800,8800,0
20240319,192000,70756450,8800,8800,8800,8800,0
20240319,191900,70756450,8800,8800,8800,8800,0
20240319,191800,70756450,8800,8800,8800,8800,0
20240319,191700,70756450,8800,8800,8800,8800,0
20240319,191600,70756450,8800,8800,8800,8800,0
20240319,191500,70756450,8800,8800,8800,8800,0
20240319,191400,70756450,8800,8800,8800,8800,0
20240319,191300,70756450,8800,8800,8800,8800,0
20240319,191200,70756450,8800,8800,8800,8800,0
20240319,191100,70756450,8800,8800,8800,8800,0
20240319,191000,70756450,8800,8800,8800,8800,0
20240319,190900,70756450,8800,8800,8800,8800,108
20240319,190800,70756450,8800,8800,8800,8800,0
20240319,190700,70756450,8800,8800,8800,8800,0
20240319,190600,70756450,8800,8800,8800,8800,0
20240319,190500,70756450,8800,8800,8800,8800,0
20240319,190400,70756450,8800,8800,8800,8800,0
20240319,190300,70756450,8800,8800,8800,8800,0
20240319,190200,70756450,8800,8800,8800,8800,0
20240319,190100,70756450,8800,8800,8800,8800,0
20240319,190000,70756450,8800,8800,8800,8800,0
20240319,185900,70756450,8800,8800,8800,8800,0
20240319,185800,70756450,8800,8800,8800,8800,0
20240319,185700,70756450,8800,8800,8800,8800,0
20240319,185600,70756450,8800,8800,8800,8800,0
20240319,185500,70756450,8800,8800,8800,8800,0
20240319,185400,70756450,8800,8800,8800,8800,0
20240319,185300,70756450,8800,8800,8800,8800,0
20240319,185200,70756450,8800,8800,8800,8800,0
20240319,185100,70756450,8800,8800,8800,8800,0
20240319,185000,70756450,8800,8800,8800,8800,0
20240319,184900,70756450,8800,8800,8800,8800,0
20240319,184800,70756450,8800,8800,8800,8800,0
20240319,184700,70756450,8800,8800,8800,8800,0
20240319,184600,70756450,8800,8800,8800,8800,0
20240319,184500,70756450,8800,8800,8800,8800,0
20240319,184400,70756450,8800,8800,8800,8800,0
20240319,184300,70756450,8800,8800,8800,8800,0
20240319,184200,70756450,8800,8800,8800,8800,0
20240319,184100,70756450,8800,8800,8800,8800,0
20240319,184000,70756450,8800,8800,8800,8800,0
20240319,183900,70756450,8800,8800,8800,8800,108
20240319,183800,70756450,8800,8800,8800,8800,0
20240319,183700,70756450,8800,8800,8800,8800,0
20240319,183600,70756450,8800,8800,8800,8800,0
20240319,183500,70756450,8800,8800,8800,8800,0
20240319,183400,70756450,8800,8800,8800,8800,0
20240319,183300,70756450,8800,8800,8800,8800,0
20240319,183200,70756450,8800,8800,8800,8800,0
20240319,183100,70756450,8800,8800,8800,8800,0
20240319,183000,70756450,8800,8800,8800,8800,0
20240319,182900,70756450,8800,8800,8800,8800,0
20240319,182800,70756450,8800,8800,8800,8800,0
20240319,182700,70756450,8800,8800,8800,8800,0
20240319,182600,70756450,8800,8800,8800,8800,0
20240319,182500,70756450,8800,8800,8800,8800,0
20240319,182400,70756450,8800,8800,8800,8800,0
20240319,182300,70756450,8800,8800,8800,8800,0
20240319,182200,70756450,8800,8800,8800,8800,0
20240319,182100,70756450,8800,8800,8800,8800,0
20240319,182000,70756450,8800,8800,8800,8800,0
20240319,181900,70756450,8800,8800,8800,8800,0
20240319,181800,70756450,8800,8800,8800,8800,0
20240319,181700,70756450,8800,8800,8800,8800,0
20240319,181600,70756450,8800,8800,8800,8800,0
20240319,181500,70756450,8800,8800,8800,8800,0
20240319,181400,70756450,8800,8800,8800,8800,0
20240319,181300,70756450,8800,8800,8800,8800,0
20240319,181200,70756450,8800,8800,8800,8800,0
20240319,181100,70756450,8800,8800,8800,8800,0
20240319,181000,70756450,8800,8800,8800,8800,0
20240319,180900,70756450,8800,8800,8800,8800,108
20240319,180800,70756450,8800,8800,8800,8800,0
20240319,180700,70756450,8800,8800,8800,8800,0
20240319,180600,70756450,8800,8800,8800,8800,0
20240319,180500,70756450,8800,8800,8800,8800,0
20240319,180400,70756450,8800,8800,8800,8800,0
20240319,180300,70756450,8800,8800,8800,8800,0
20240319,180200,70756450,8800,8800,8800,8800,0
20240319,180100,70756450,8800,8800,8800,8800,0
20240319,180000,70756450,8800,8800,8800,8800,0
20240319,175900,70756450,8800,8800,8800,8800,0
20240319,175800,70756450,8800,8800,8800,8800,0
20240319,175700,70756450,8800,8800,8800,8800,0
20240319,175600,70756450,8800,8800,8800,8800,0
20240319,175500,70756450,8800,8800,8800,8800,0
20240319,175400,70756450,8800,8800,8800,8800,0
20240319,175300,70756450,8800,8800,8800,8800,0
20240319,175200,70756450,8800,8800,8800,8800,0
20240319,175100,70756450,8800,8800,8800,8800,0
20240319,175000,70756450,8800,8800,8800,8800,0
20240319,174900,70756450,8800,8800,8800,8800,0
20240319,174800,70756450,8800,8800,8800,8800,0
20240319,174700,70756450,8800,8800,8800,8800,0
20240319,174600,70756450,8800,8800,8800,8800,0
20240319,174500,70756450,8800,8800,8800,8800,0
20240319,174400,70756450,8800,8800,8800,8800,0
20240319,174300,70756450,8800,8800,8800,8800,0
20240319,174200,70756450,8800,8800,8800,8800,0
20240319,174100,70756450,8800,8800,8800,8800,0
20240319,174000,70756450,8800,8800,8800,8800,0
20240319,173900,70756450,8800,8800,8800,8800,108
20240319,173800,70756450,8800,8800,8800,8800,0
20240319,173700,70756450,8800,8800,8800,8800,0
20240319,173600,70756450,8800,8800,8800,8800,0
20240319,173500,70756450,8800,8800,8800,8800,0
20240319,173400,70756450,8800,8800,8800,8800,0
20240319,173300,70756450,8800,8800,8800,8800,0
20240319,173200,70756450,8800,8800,8800,8800,0
20240319,173100,70756450,8800,8800,8800,8800,0
20240319,173000,70756450,8800,8800,8800,8800,0
20240319,172900,70756450,8800,8800,8800,8800,0
20240319,172800,70756450,8800,8800,8800,8800,0
20240319,172700,70756450,8800,8800,8800,8800,0
20240319,172600,70756450,8800,8800,8800,8800,0
20240319,172500,70756450,8800,8800,8800,8800,0
20240319,172400,70756450,8800,8800,8800,8800,0
20240319,172300,70756450,8800,8800,8800,8800,0
20240319,172200,70756450,8800,8800,8800,8800,0
20240319,172100,70756450,8800,8800,8800,8800,0
20240319,172000,70756450,8800,8800,8800,8800,0
20240319,171900,70756450,8800,8800,8800,8800,0
20240319,171800,70756450,8800,8800,8800,8800,0
20240319,171700,70756450,8800,8800,8800,8800,0
20240319,171600,70756450,8800,8800,8800,8800,0
20240319,171500,70756450,8800,8800,8800,8800,0
20240319,171400,70756450,8800,8800,8800,8800,0
20240319,171300,70756450,8800,8800,8800,8800,0
20240319,171200,70756450,8800,8800,8800,8800,0
20240319,171100,70756450,8800,8800,8800,8800,0
20240319,171000,70756450,8800,8800,8800,8800,0
20240319,170900,70756450,8800,8800,8800,8800,108
20240319,170800,70756450,8800,8800,8800,8800,0
20240319,170700,70756450,8800,8800,8800,8800,0
20240319,170600,70756450,8800,8800,8800,8800,0
20240319,170500,70756450,8800,8800,8800,8800,0
20240319,170400,70756450,8800,8800,8800,8800,0
20240319,170300,70756450,8800,8800,8800,8800,0
20240319,170200,70756450,8800,8800,8800,8800,0
20240319,170100,70756450,8800,8800,8800,8800,0
20240319,170000,70756450,8800,8800,8800,8800,0
20240319,165900,70756450,8800,8800,8800,8800,0
20240319,165800,70756450,8800,8800,8800,8800,0
20240319,165700,70756450,8800,8800,8800,8800,0
20240319,165600,70756450,8800,8800,8800,8800,0
20240319,165500,70756450,8800,8800,8800,8800,0
20240319,165400,70756450,8800,8800,8800,8800,0
20240319,165300,70756450,8800,8800,8800,8800,0
20240319,165200,70756450,8800,8800,8800,8800,0
20240319,165100,70756450,8800,8800,8800,8800,0
20240319,165000,70756450,8800,8800,8800,8800,0
20240319,164900,70756450,8800,8800,8800,8800,0
20240319,164800,70756450,8800,8800,8800,8800,0
20240319,164700,70756450,8800,8800,8800,8800,0
20240319,164600,70756450,8800,8800,8800,8800,0
20240319,164500,70756450,8800,8800,8800,8800,0
20240319,164400,70756450,8800,8800,8800,8800,0
20240319,164300,70756450,8800,8800,8800,8800,0
20240319,164200,70756450,8800,8800,8800,8800,0
20240319,164100,70756450,8800,8800,8800,8800,0
20240319,164000,70756450,8800,8800,8800,8800,0
20240319,163900,70756450,8800,8800,8800,8800,108
20240319,163800,70756450,8800,8800,8800,8800,0
20240319,163700,70756450,8800,8800,8800,8800,0
20240319,163600,70756450,8800,8800,8800,8800,0
20240319,163500,70756450,8800,8800,8800,8800,0
20240319,163400,70756450,8800,8800,8800,8800,0
20240319,163300,70756450,8800,8800,8800,8800,0
20240319,163200,70756450,8800,8800,8800,8800,0
20240319,163100,70756450,8800,8800,8800,8800,0
20240319,163000,70756450,8800,8800,8800,8800,0
20240319,162900,70756450,8800,8800,8800,8800,0
20240319,162800,70756450,8800,8800,8800,8800,0
20240319,162700,70756450,8800,8800,8800,8800,0
20240319,162600,70756450,8800,8800,8800,8800,0
20240319,162500,70756450,8800,8800,8800,8800,0
20240319,162400,70756450,8800,8800,8800,8800,0
20240319,162300,70756450,8800,8800,8800,8800,0
20240319,162200,70756450,8800,8800,8800,8800,0
20240319,162100,70756450,8800,8800,8800,8800,0
20240319,162000,70756450,8800,8800,8800,8800,0
20240319,161900,70756450,8800,8800,8800,8800,0
20240319,161800,70756450,8800,8800,8800,8800,0
20240319,161700,70756450,8800,8800,8800,8800,0
20240319,161600,70756450,8800,8800,8800,8800,0
20240319,161500,70756450,8800,8800,8800,8800,0
20240319,161400,70756450,8800,8800,8800,8800,0
20240319,161300,70756450,8800,8800,8800,8800,0
20240319,161200,70756450,8800,8800,8800,8800,0
20240319,161100,70756450,8800,8800,8800,8800,0
20240319,161000,70756450,8800,8800,8800,8800,0
20240319,160900,70756450,8800,8800,8800,8800,108
20240319,160800,70756450,8800,8800,8800,8800,0
20240319,160700,70756450,8800,8800,8800,8800,0
20240319,160600,70756450,8800,8800,8800,8800,0
20240319,160500,70756450,8800,8800,8800,8800,0
20240319,160400,70756450,8800,8800,8800,8800,0
20240319,160300,70756450,8800,8800,8800,8800,0
20240319,160200,70756450,8800,8800,8800,8800,0
20240319,160100,70756450,8800,8800,8800,8800,0
20240319,160000,70756450,8800,8800,8800,8800,0
20240319,155900,70756450,8800,8800,8800,8800,0
20240319,155800,70756450,8800,8800,8800,8800,0
20240319,155700,70756450,8800,8800,8800,8800,0
20240319,155600,70756450,8800,8800,8800,8800,0
20240319,155500,70756450,8800,8800,8800,8800,0
20240319,155400,70756450,8800,8800,8800,8800,0
20240319,155300,70756450,8800,8800,8800,8800,0
20240319,155200,70756450,8800,8800,8800,8800,0
20240319,155100,70756450,8800,8800,8800,8800,0
20240319,155000,70756450,8800,8800,8800,8800,0
20240319,154900,70756450,8800,8800,8800,8800,0
20240319,154800,70756450,8800,8800,8800,8800,0
20240319,154700,70756450,8800,8800,8800,8800,0
20240319,154600,70756450,8800,8800,8800,8800,0
20240319,154500,70756450,8800,8800,8800,8800,0
20240319,154400,70756450,8800,8800,8800,8800,0
20240319,154300,70756450,8800,8800,8800,8800,0
20240319,154200,70756450,8800,8800,8800,8800,0
20240319,154100,70756450,8800,8800,8800,8800,0
20240319,154000,70756450,8800,8800,8800,8800,0
20240319,153900,70756450,8800,8800,8800,8800,108
20240319,153800,70756450,8800,8800,8800,8800,0
20240319,153700,70756450,8800,8800,8800,8800,0
20240319,153600,70756450,8800,8800,8800,8800,0
20240319,153500,70756450,8800,8800,8800,8800,0
20240319,153400,70756450,8800,8800,8800,8800,0
20240319,153300,70756450,8800,8800,8800,8800,0
20240319,153200,70756450,8800,8800,8800,8800,0
20240319,153100,70756450,8800,8800,8800,8800,0
20240319,153000,70756450,8800,8800,8800,8800,108
20240319,152900,69806050,8800,8800,8800,8800,0
20240319,152800,69806050,8800,8800,8800,8800,0
20240319,152700,69806050,8800,8800,8800,8800,0
20240319,152600,69806050,8800,8800,8800,8800,0
20240319,152500,69806050,8800,8800,8800,8800,0
20240319,152400,69806050,8800,8800,8800,8800,0
20240319,152300,69806050,8800,8800,8800,8800,0
20240319,152200,69806050,8800,8800,8800,8800,0
20240319,152100,69806050,8800,8800,8800,8800,0
20240319,152000,69806050,8800,8800,8800,8800,0
20240319,151900,69806050,8800,8800,8800,8800,0
20240319,151800,69806050,8800,8800,8800,8800,0
20240319,151700,69806050,8800,8800,8800,8800,4
20240319,151600,69770850,8800,8800,8800,8800,0
20240319,151500,69770850,8800,8800,8800,8800,1
20240319,151400,69762050,8800,8800,8800,8800,1
20240319,151300,69753250,8750,8750,8750,8750,0
20240319,151200,69753250,8750,8750,8750,8750,0
20240319,151100,69753250,8750,8750,8750,8750,0
20240319,151000,69753250,8750,8750,8750,8750,7
20240319,150900,69692000,8760,8780,8780,8750,647
20240319,150800,64028730,8820,8820,8820,8820,0
20240319,150700,64028730,8820,8820,8820,8820,0
20240319,150600,64028730,8820,8820,8820,8820,0
20240319,150500,64028730,8820,8820,8820,8820,0
20240319,150400,64028730,8820,8820,8820,8820,0
20240319,150300,64028730,8820,8820,8820,8820,0
20240319,150200,64028730,8820,8820,8820,8820,0
20240319,150100,64028730,8820,8820,8820,8820,0
20240319,150000,64028730,8820,8820,8820,8820,0
20240319,145900,64028730,8820,8820,8820,8820,0
20240319,145800,64028730,8820,8820,8820,8820,0
20240319,145700,64028730,8820,8820,8820,8820,0
20240319,145600,64028730,8820,8820,8820,8820,1
20240319,145500,64019910,8820,8820,8820,8820,0
20240319,145400,64019910,8820,8820,8820,8820,0
20240319,145300,64019910,8820,8820,8820,8820,0
20240319,145200,64019910,8820,8820,8820,8820,0
20240319,145100,64019910,8820,8820,8820,8820,1
20240319,145000,64011090,8830,8830,8830,8830,0
20240319,144900,64011090,8830,8830,8830,8830,0
20240319,144800,64011090,8830,8830,8830,8830,0
20240319,144700,64011090,8830,8830,8830,8830,0
20240319,144600,64011090,8830,8830,8830,8830,0
20240319,144500,64011090,8830,8830,8830,8830,0
20240319,144400,64011090,8830,8810,8830,8810,10
20240319,144300,63922960,8810,8810,8810,8810,0
20240319,144200,63922960,8810,8800,8810,8800,200
20240319,144100,62161460,8800,8800,8800,8800,50
20240319,144000,61721460,8800,8800,8800,8800,6
20240319,143900,61668660,8770,8770,8770,8770,0
20240319,143800,61668660,8770,8770,8770,8770,0
20240319,143700,61668660,8770,8770,8770,8770,0
20240319,143600,61668660,8770,8770,8770,8770,144
20240319,143500,60405780,8750,8750,8750,8750,0
20240319,143400,60405780,8750,8750,8750,8750,0
20240319,143300,60405780,8750,8750,8750,8750,0
20240319,143200,60405780,8750,8750,8750,8750,0
20240319,143100,60405780,8750,8750,8750,8750,0
20240319,143000,60405780,8750,8750,8750,8750,108
20240319,142900,59460780,8750,8770,8770,8750,79
20240319,142800,58768670,8770,8770,8770,8770,0
20240319,142700,58768670,8770,8770,8770,8770,0
20240319,142600,58768670,8770,8770,8770,8770,0
20240319,142500,58768670,8770,8770,8770,8770,0
20240319,142400,58768670,8770,8770,8770,8770,0
20240319,142300,58768670,8770,8770,8770,8770,0
20240319,142200,58768670,8770,8770,8770,8770,7
20240319,142100,58707280,8790,8790,8790,8790,0
20240319,142000,58707280,8790,8790,8790,8790,0
20240319,141900,58707280,8790,8790,8790,8790,0
20240319,141800,58707280,8790,8790,8790,8790,27
20240319,141700,58469950,8800,8800,8800,8800,0
20240319,141600,58469950,8800,8800,8800,8800,0
20240319,141500,58469950,8800,8800,8800,8800,0
20240319,141400,58469950,8800,8800,8800,8800,0
20240319,141300,58469950,8800,8800,8800,8800,0
20240319,141200,58469950,8800,8800,8800,8800,0
20240319,141100,58469950,8800,8800,8800,8800,0
20240319,141000,58469950,8800,8800,8800,8800,0
20240319,140900,58469950,8800,8800,8800,8800,0
20240319,140800,58469950,8800,8800,8800,8800,0
20240319,140700,58469950,8800,8770,8800,8770,500
20240319,140600,54072080,8760,8760,8760,8760,0
20240319,140500,54072080,8760,8760,8760,8760,0
20240319,140400,54072080,8760,8760,8760,8760,50
20240319,140300,53634080,8750,8750,8750,8750,0
20240319,140200,53634080,8750,8750,8750,8750,0
20240319,140100,53634080,8750,8750,8750,8750,0
20240319,140000,53634080,8750,8750,8750,8750,1
20240319,135900,53625330,8770,8770,8770,8770,0
20240319,135800,53625330,8770,8770,8770,8770,0
20240319,135700,53625330,8770,8770,8770,8770,0
20240319,135600,53625330,8770,8770,8770,8770,0
20240319,135500,53625330,8770,8770,8770,8770,0
20240319,135400,53625330,8770,8770,8770,8770,1
20240319,135300,53616560,8770,8770,8770,8770,34
20240319,135200,53318380,8770,8770,8770,8770,0
20240319,135100,53318380,8770,8770,8770,8770,0
20240319,135000,53318380,8770,8770,8770,8770,0
20240319,134900,53318380,8770,8770,8770,8770,0
20240319,134800,53318380,8770,8770,8770,8770,0
20240319,134700,53318380,8770,8770,8770,8770,0
20240319,134600,53318380,8770,8770,8770,8770,0
20240319,134500,53318380,8770,8770,8770,8770,1
20240319,134400,53309610,8770,8770,8770,8770,0
20240319,134300,53309610,8770,8770,8770,8770,0
20240319,134200,53309610,8770,8770,8770,8770,20
20240319,134100,53134210,8770,8770,8770,8770,0
20240319,134000,53134210,8770,8770,8770,8770,0
20240319,133900,53134210,8770,8770,8770,8770,0
20240319,133800,53134210,8770,8770,8770,8770,0
20240319,133700,53134210,8770,8770,8770,8770,0
20240319,133600,53134210,8770,8770,8770,8770,5
20240319,133500,53090360,8770,8770,8770,8770,0
20240319,133400,53090360,8770,8770,8770,8770,100
20240319,133300,52213360,8770,8770,8770,8770,0
20240319,133200,52213360,8770,8770,8770,8770,0
20240319,133100,52213360,8770,8770,8770,8770,0
20240319,133000,52213360,8770,8770,8770,8770,0
20240319,132900,52213360,8770,8770,8770,8770,0
20240319,132800,52213360,8770,8770,8770,8770,0
20240319,132700,52213360,8770,8770,8770,8770,0
20240319,132600,52213360,8770,8770,8770,8770,0
20240319,132500,52213360,8770,8770,8770,8770,0
20240319,132400,52213360,8770,8770,8770,8770,0
20240319,132300,52213360,8770,8770,8770,8770,0
20240319,132200,52213360,8770,8770,8770,8770,0
20240319,132100,52213360,8770,8770,8770,8770,0
20240319,132000,52213360,8770,8770,8770,8770,1
20240319,131900,52204590,8770,8770,8770,8770,0
20240319,131800,52204590,8770,8770,8770,8770,0
20240319,131700,52204590,8770,8770,8770,8770,0
20240319,131600,52204590,8770,8770,8770,8770,0
20240319,131500,52204590,8770,8770,8770,8770,0
20240319,131400,52204590,8770,8770,8770,8770,0
20240319,131300,52204590,8770,8770,8770,8770,0
20240319,131200,52204590,8770,8770,8770,8770,0
20240319,131100,52204590,8770,8770,8770,8770,0
20240319,131000,52204590,8770,8770,8770,8770,0
20240319,130900,52204590,8770,8770,8770,8770,0
20240319,130800,52204590,8770,8770,8770,8770,0
20240319,130700,52204590,8770,8770,8770,8770,0
20240319,130600,52204590,8770,8770,8770,8770,2
20240319,130500,52187050,8780,8780,8780,8780,0
20240319,130400,52187050,8780,8780,8780,8780,0
20240319,130300,52187050,8780,8780,8780,8780,0
20240319,130200,52187050,8780,8730,8780,8730,8
20240319,130100,52117060,8720,8720,8720,8720,0
20240319,130000,52117060,8720,8720,8720,8720,0
20240319,125900,52117060,8720,8720,8720,8720,0
20240319,125800,52117060,8720,8720,8720,8720,0
20240319,125700,52117060,8720,8720,8720,8720,0
20240319,125600,52117060,8720,8720,8720,8720,502
20240319,125500,47739620,8710,8720,8720,8710,6
20240319,125400,47687310,8710,8710,8710,8710,0
20240319,125300,47687310,8710,8710,8710,8710,0
20240319,125200,47687310,8710,8710,8710,8710,0
20240319,125100,47687310,8710,8710,8710,8710,0
20240319,125000,47687310,8710,8710,8710,8710,0
20240319,124900,47687310,8710,8710,8710,8710,0
20240319,124800,47687310,8710,8710,8710,8710,1
20240319,124700,47678600,8720,8720,8720,8720,0
20240319,124600,47678600,8720,8720,8720,8720,0
20240319,124500,47678600,8720,8720,8720,8720,0
20240319,124400,47678600,8720,8720,8720,8720,0
20240319,124300,47678600,8720,8720,8720,8720,168
20240319,124200,46213640,8730,8730,8730,8730,0
20240319,124100,46213640,8730,8730,8730,8730,0
20240319,124000,46213640,8730,8730,8730,8730,0
20240319,123900,46213640,8730,8730,8730,8730,0
20240319,123800,46213640,8730,8730,8730,8730,0
20240319,123700,46213640,8730,8730,8730,8730,100
20240319,123600,45340640,8720,8720,8720,8720,0
20240319,123500,45340640,8720,8720,8720,8720,0
20240319,123400,45340640,8720,8720,8720,8720,0
20240319,123300,45340640,8720,8720,8720,8720,0
20240319,123200,45340640,8720,8720,8720,8720,0
20240319,123100,45340640,8720,8720,8720,8720,42
20240319,123000,44974400,8720,8720,8720,8720,0
20240319,122900,44974400,8720,8710,8720,8710,143
20240319,122800,43727490,8720,8710,8720,8710,101
20240319,122700,42847770,8710,8710,8710,8710,0
20240319,122600,42847770,8710,8710,8710,8710,0
20240319,122500,42847770,8710,8710,8710,8710,0
20240319,122400,42847770,8710,8710,8710,8710,809
20240319,122300,35801380,8720,8720,8720,8720,5
20240319,122200,35757780,8720,8720,8720,8720,46
20240319,122100,35356660,8720,8720,8720,8720,0
20240319,122000,35356660,8720,8720,8720,8720,0
20240319,121900,35356660,8720,8720,8720,8720,0
20240319,121800,35356660,8720,8720,8720,8720,0
20240319,121700,35356660,8720,8730,8730,8720,169
20240319,121600,33882970,8720,8720,8720,8720,0
20240319,121500,33882970,8720,8720,8720,8720,2
20240319,121400,33865530,8720,8720,8720,8720,0
20240319,121300,33865530,8720,8720,8720,8720,0
20240319,121200,33865530,8720,8720,8720,8720,0
20240319,121100,33865530,8720,8720,8720,8720,0
20240319,121000,33865530,8720,8720,8720,8720,0
20240319,120900,33865530,8720,8720,8720,8720,0
20240319,120800,33865530,8720,8720,8720,8720,0
20240319,120700,33865530,8720,8720,8720,8720,0
20240319,120600,33865530,8720,8720,8720,8720,0
20240319,120500,33865530,8720,8720,8720,8720,277
20240319,120400,31450090,8720,8720,8720,8720,268
20240319,120300,29113130,8720,8730,8730,8720,269
20240319,120200,26767390,8730,8730,8730,8730,53
20240319,120100,26304700,8740,8740,8740,8740,3
20240319,120000,26278480,8740,8740,8740,8740,56
20240319,115900,25789040,8730,8730,8730,8730,123
20240319,115800,24715250,8730,8730,8730,8730,7
20240319,115700,24654140,8730,8750,8750,8730,657
20240319,115600,18911940,8740,8740,8740,8740,0
20240319,115500,18911940,8740,8740,8740,8740,0
20240319,115400,18911940,8740,8740,8740,8740,1
20240319,115300,18903200,8740,8740,8740,8740,0
20240319,115200,18903200,8740,8740,8740,8740,0
20240319,115100,18903200,8740,8740,8740,8740,0
20240319,115000,18903200,8740,8740,8740,8740,0
20240319,114900,18903200,8740,8740,8740,8740,0
20240319,114800,18903200,8740,8750,8750,8740,151
20240319,114700,17583450,8750,8750,8750,8750,0
20240319,114600,17583450,8750,8750,8750,8750,0
20240319,114500,17583450,8750,8750,8750,8750,0
20240319,114400,17583450,8750,8750,8750,8750,0
20240319,114300,17583450,8750,8750,8750,8750,0
20240319,114200,17583450,8750,8750,8750,8750,0
20240319,114100,17583450,8750,8750,8750,8750,0
20240319,114000,17583450,8750,8750,8750,8750,0
20240319,113900,17583450,8750,8750,8750,8750,0
20240319,113800,17583450,8750,8750,8750,8750,0
20240319,113700,17583450,8750,8750,8750,8750,0
20240319,113600,17583450,8750,8750,8750,8750,13
20240319,113500,17469700,8750,8750,8750,8750,0
20240319,113400,17469700,8750,8750,8750,8750,0
20240319,113300,17469700,8750,8750,8750,8750,0
20240319,113200,17469700,8750,8740,8750,8740,45
20240319,113100,17076390,8740,8740,8740,8740,3
20240319,113000,17050170,8750,8750,8750,8750,563
20240319,112900,12123920,8780,8780,8780,8780,0
20240319,112800,12123920,8780,8780,8780,8780,0
20240319,112700,12123920,8780,8780,8780,8780,0
20240319,112600,12123920,8780,8780,8780,8780,0
20240319,112500,12123920,8780,8780,8780,8780,0
20240319,112400,12123920,8780,8780,8780,8780,0
20240319,112300,12123920,8780,8780,8780,8780,0
20240319,112200,12123920,8780,8780,8780,8780,0
20240319,112100,12123920,8780,8780,8780,8780,0
20240319,112000,12123920,8780,8780,8780,8780,0
20240319,111900,12123920,8780,8780,8780,8780,0
20240319,111800,12123920,8780,8780,8780,8780,0
20240319,111700,12123920,8780,8780,8780,8780,0
20240319,111600,12123920,8780,8780,8780,8780,0
20240319,111500,12123920,8780,8780,8780,8780,1
20240319,111400,12115140,8770,8770,8770,8770,0
20240319,111300,12115140,8770,8770,8770,8770,0
20240319,111200,12115140,8770,8770,8770,8770,0
20240319,111100,12115140,8770,8770,8770,8770,0
20240319,111000,12115140,8770,8770,8770,8770,0
20240319,110900,12115140,8770,8770,8770,8770,0
20240319,110800,12115140,8770,8770,8770,8770,2
20240319,110700,12097600,8790,8790,8790,8790,0
20240319,110600,12097600,8790,8790,8790,8790,0
20240319,110500,12097600,8790,8790,8790,8790,0
20240319,110400,12097600,8790,8790,8790,8790,0
20240319,110300,12097600,8790,8790,8790,8790,0
20240319,110200,12097600,8790,8790,8790,8790,0
20240319,110100,12097600,8790,8790,8790,8790,0
20240319,110000,12097600,8790,8790,8790,8790,0
20240319,105900,12097600,8790,8790,8790,8790,0
20240319,105800,12097600,8790,8790,8790,8790,0
20240319,105700,12097600,8790,8790,8790,8790,0
20240319,105600,12097600,8790,8790,8790,8790,0
20240319,105500,12097600,8790,8790,8790,8790,0
20240319,105400,12097600,8790,8790,8790,8790,0
20240319,105300,12097600,8790,8790,8790,8790,0
20240319,105200,12097600,8790,8790,8790,8790,0
20240319,105100,12097600,8790,8790,8790,8790,0
20240319,105000,12097600,8790,8790,8790,8790,0
20240319,104900,12097600,8790,8790,8790,8790,0
20240319,104800,12097600,8790,8790,8790,8790,0
20240319,104700,12097600,8790,8790,8790,8790,0
20240319,104600,12097600,8790,8790,8790,8790,0
20240319,104500,12097600,8790,8790,8790,8790,0
20240319,104400,12097600,8790,8790,8790,8790,0
20240319,104300,12097600,8790,8790,8790,8790,0
20240319,104200,12097600,8790,8790,8790,8790,0
20240319,104100,12097600,8790,8790,8790,8790,0
20240319,104000,12097600,8790,8790,8790,8790,0
20240319,103900,12097600,8790,8790,8790,8790,0
20240319,103800,12097600,8790,8790,8790,8790,0
20240319,103700,12097600,8790,8790,8790,8790,0
20240319,103600,12097600,8790,8790,8790,8790,0
20240319,103500,12097600,8790,8790,8790,8790,0
20240319,103400,12097600,8790,8790,8790,8790,0
20240319,103300,12097600,8790,8790,8790,8790,5
20240319,103200,12053650,8790,8790,8790,8790,0
20240319,103100,12053650,8790,8790,8790,8790,0
20240319,103000,12053650,8790,8790,8790,8790,1
20240319,102900,12044860,8750,8760,8760,8750,300
20240319,102800,9419340,8760,8760,8760,8760,0
20240319,102700,9419340,8760,8760,8760,8760,69
20240319,102600,8814900,8760,8770,8770,8760,62
20240319,102500,8271180,8770,8770,8770,8770,0
20240319,102400,8271180,8770,8770,8770,8770,5
20240319,102300,8227330,8800,8800,8800,8800,0
20240319,102200,8227330,8800,8800,8800,8800,0
20240319,102100,8227330,8800,8800,8800,8800,0
20240319,102000,8227330,8800,8800,8800,8800,0
20240319,101900,8227330,8800,8800,8800,8800,0
20240319,101800,8227330,8800,8800,8800,8800,2
20240319,101700,8209730,8800,8800,8800,8800,0
20240319,101600,8209730,8800,8800,8800,8800,0
20240319,101500,8209730,8800,8800,8800,8800,0
20240319,101400,8209730,8800,8800,8800,8800,0
20240319,101300,8209730,8800,8800,8800,8800,0
20240319,101200,8209730,8800,8800,8800,8800,0
20240319,101100,8209730,8800,8800,8800,8800,1
20240319,101000,8200930,8760,8760,8760,8760,263
20240319,100900,5897050,8770,8770,8770,8770,1
20240319,100800,5888280,8760,8760,8760,8760,0
20240319,100700,5888280,8760,8760,8760,8760,0
20240319,100600,5888280,8760,8760,8760,8760,0
20240319,100500,5888280,8760,8760,8760,8760,0
20240319,100400,5888280,8760,8760,8760,8760,0
20240319,100300,5888280,8760,8760,8760,8760,0
20240319,100200,5888280,8760,8760,8760,8760,1
20240319,100100,5879520,8820,8820,8820,8820,0
20240319,100000,5879520,8820,8820,8820,8820,0
20240319,095900,5879520,8820,8820,8820,8820,0
20240319,095800,5879520,8820,8820,8820,8820,0
20240319,095700,5879520,8820,8820,8820,8820,0
20240319,095600,5879520,8820,8820,8820,8820,0
20240319,095500,5879520,8820,8820,8820,8820,0
20240319,095400,5879520,8820,8820,8820,8820,0
20240319,095300,5879520,8820,8820,8820,8820,0
20240319,095200,5879520,8820,8820,8820,8820,1
20240319,095100,5870700,8820,8820,8820,8820,0
20240319,095000,5870700,8820,8820,8820,8820,0
20240319,094900,5870700,8820,8820,8820,8820,0
20240319,094800,5870700,8820,8820,8820,8820,1
20240319,094700,5861880,8760,8760,8760,8760,0
20240319,094600,5861880,8760,8760,8760,8760,0
20240319,094500,5861880,8760,8760,8760,8760,50
20240319,094400,5423880,8760,8760,8760,8760,0
20240319,094300,5423880,8760,8760,8760,8760,0
20240319,094200,5423880,8760,8760,8760,8760,0
20240319,094100,5423880,8760,8780,8780,8760,285
20240319,094000,2924970,8830,8830,8830,8830,0
20240319,093900,2924970,8830,8830,8830,8830,0
20240319,093800,2924970,8830,8830,8830,8830,0
20240319,093700,2924970,8830,8830,8830,8830,0
20240319,093600,2924970,8830,8830,8830,8830,0
20240319,093500,2924970,8830,8830,8830,8830,0
20240319,093400,2924970,8830,8830,8830,8830,0
20240319,093300,2924970,8830,8830,8830,8830,0
20240319,093200,2924970,8830,8830,8830,8830,0
20240319,093100,2924970,8830,8830,8830,8830,0
20240319,093000,2924970,8830,8830,8830,8830,0
20240319,092900,2924970,8830,8830,8830,8830,0
20240319,092800,2924970,8830,8830,8830,8830,0
20240319,092700,2924970,8830,8830,8830,8830,0
20240319,092600,2924970,8830,8830,8830,8830,0
20240319,092500,2924970,8830,8830,8830,8830,0
20240319,092400,2924970,8830,8830,8830,8830,0
20240319,092300,2924970,8830,8830,8830,8830,0
20240319,092200,2924970,8830,8830,8830,8830,0
20240319,092100,2924970,8830,8830,8830,8830,0
20240319,092000,2924970,8830,8830,8830,8830,0
20240319,091900,2924970,8830,8830,8830,8830,0
20240319,091800,2924970,8830,8830,8830,8830,0
20240319,091700,2924970,8830,8820,8830,8820,87
20240319,091600,2157130,8780,8780,8780,8780,0
20240319,091500,2157130,8780,8780,8780,8780,0
20240319,091400,2157130,8780,8780,8780,8780,0
20240319,091300,2157130,8780,8780,8780,8780,0
20240319,091200,2157130,8780,8780,8780,8780,0
20240319,091100,2157130,8780,8780,8780,8780,1
20240319,091000,2148350,8820,8820,8820,8820,0
20240319,090900,2148350,8820,8820,8820,8820,2
20240319,090800,2130710,8760,8760,8760,8760,0
20240319,090700,2130710,8760,8760,8760,8760,0
20240319,090600,2130710,8760,8760,8760,8760,11
20240319,090500,2034350,8840,8840,8840,8840,0
20240319,090400,2034350,8840,8840,8840,8840,0
20240319,090300,2034350,8840,8840,8840,8840,0
20240319,090200,2034350,8840,8840,8840,8840,4
20240319,090100,1998990,8800,8820,8820,8800,216
20240319,090000,97140,8880,8820,8880,8820,11