KissMeData/109860/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,201000,13799430,9290,9290,9290,9290,32
20240311,200900,13799430,9290,9290,9290,9290,0
20240311,200800,13799430,9290,9290,9290,9290,0
20240311,200700,13799430,9290,9290,9290,9290,0
20240311,200600,13799430,9290,9290,9290,9290,0
20240311,200500,13799430,9290,9290,9290,9290,0
20240311,200400,13799430,9290,9290,9290,9290,0
20240311,200300,13799430,9290,9290,9290,9290,0
20240311,200200,13799430,9290,9290,9290,9290,0
20240311,200100,13799430,9290,9290,9290,9290,0
20240311,200000,13799430,9290,9290,9290,9290,0
20240311,195900,13799430,9290,9290,9290,9290,0
20240311,195800,13799430,9290,9290,9290,9290,0
20240311,195700,13799430,9290,9290,9290,9290,0
20240311,195600,13799430,9290,9290,9290,9290,0
20240311,195500,13799430,9290,9290,9290,9290,0
20240311,195400,13799430,9290,9290,9290,9290,0
20240311,195300,13799430,9290,9290,9290,9290,0
20240311,195200,13799430,9290,9290,9290,9290,0
20240311,195100,13799430,9290,9290,9290,9290,0
20240311,195000,13799430,9290,9290,9290,9290,0
20240311,194900,13799430,9290,9290,9290,9290,0
20240311,194800,13799430,9290,9290,9290,9290,0
20240311,194700,13799430,9290,9290,9290,9290,0
20240311,194600,13799430,9290,9290,9290,9290,0
20240311,194500,13799430,9290,9290,9290,9290,0
20240311,194400,13799430,9290,9290,9290,9290,0
20240311,194300,13799430,9290,9290,9290,9290,0
20240311,194200,13799430,9290,9290,9290,9290,0
20240311,194100,13799430,9290,9290,9290,9290,0
20240311,194000,13799430,9290,9290,9290,9290,32
20240311,193900,13799430,9290,9290,9290,9290,0
20240311,193800,13799430,9290,9290,9290,9290,0
20240311,193700,13799430,9290,9290,9290,9290,0
20240311,193600,13799430,9290,9290,9290,9290,0
20240311,193500,13799430,9290,9290,9290,9290,0
20240311,193400,13799430,9290,9290,9290,9290,0
20240311,193300,13799430,9290,9290,9290,9290,0
20240311,193200,13799430,9290,9290,9290,9290,0
20240311,193100,13799430,9290,9290,9290,9290,0
20240311,193000,13799430,9290,9290,9290,9290,0
20240311,192900,13799430,9290,9290,9290,9290,0
20240311,192800,13799430,9290,9290,9290,9290,0
20240311,192700,13799430,9290,9290,9290,9290,0
20240311,192600,13799430,9290,9290,9290,9290,0
20240311,192500,13799430,9290,9290,9290,9290,0
20240311,192400,13799430,9290,9290,9290,9290,0
20240311,192300,13799430,9290,9290,9290,9290,0
20240311,192200,13799430,9290,9290,9290,9290,0
20240311,192100,13799430,9290,9290,9290,9290,0
20240311,192000,13799430,9290,9290,9290,9290,0
20240311,191900,13799430,9290,9290,9290,9290,0
20240311,191800,13799430,9290,9290,9290,9290,0
20240311,191700,13799430,9290,9290,9290,9290,0
20240311,191600,13799430,9290,9290,9290,9290,0
20240311,191500,13799430,9290,9290,9290,9290,0
20240311,191400,13799430,9290,9290,9290,9290,0
20240311,191300,13799430,9290,9290,9290,9290,0
20240311,191200,13799430,9290,9290,9290,9290,0
20240311,191100,13799430,9290,9290,9290,9290,0
20240311,191000,13799430,9290,9290,9290,9290,32
20240311,190900,13799430,9290,9290,9290,9290,0
20240311,190800,13799430,9290,9290,9290,9290,0
20240311,190700,13799430,9290,9290,9290,9290,0
20240311,190600,13799430,9290,9290,9290,9290,0
20240311,190500,13799430,9290,9290,9290,9290,0
20240311,190400,13799430,9290,9290,9290,9290,0
20240311,190300,13799430,9290,9290,9290,9290,0
20240311,190200,13799430,9290,9290,9290,9290,0
20240311,190100,13799430,9290,9290,9290,9290,0
20240311,190000,13799430,9290,9290,9290,9290,0
20240311,185900,13799430,9290,9290,9290,9290,0
20240311,185800,13799430,9290,9290,9290,9290,0
20240311,185700,13799430,9290,9290,9290,9290,0
20240311,185600,13799430,9290,9290,9290,9290,0
20240311,185500,13799430,9290,9290,9290,9290,0
20240311,185400,13799430,9290,9290,9290,9290,0
20240311,185300,13799430,9290,9290,9290,9290,0
20240311,185200,13799430,9290,9290,9290,9290,0
20240311,185100,13799430,9290,9290,9290,9290,0
20240311,185000,13799430,9290,9290,9290,9290,0
20240311,184900,13799430,9290,9290,9290,9290,0
20240311,184800,13799430,9290,9290,9290,9290,0
20240311,184700,13799430,9290,9290,9290,9290,0
20240311,184600,13799430,9290,9290,9290,9290,0
20240311,184500,13799430,9290,9290,9290,9290,0
20240311,184400,13799430,9290,9290,9290,9290,0
20240311,184300,13799430,9290,9290,9290,9290,0
20240311,184200,13799430,9290,9290,9290,9290,0
20240311,184100,13799430,9290,9290,9290,9290,0
20240311,184000,13799430,9290,9290,9290,9290,32
20240311,183900,13799430,9290,9290,9290,9290,0
20240311,183800,13799430,9290,9290,9290,9290,0
20240311,183700,13799430,9290,9290,9290,9290,0
20240311,183600,13799430,9290,9290,9290,9290,0
20240311,183500,13799430,9290,9290,9290,9290,0
20240311,183400,13799430,9290,9290,9290,9290,0
20240311,183300,13799430,9290,9290,9290,9290,0
20240311,183200,13799430,9290,9290,9290,9290,0
20240311,183100,13799430,9290,9290,9290,9290,0
20240311,183000,13799430,9290,9290,9290,9290,0
20240311,182900,13799430,9290,9290,9290,9290,0
20240311,182800,13799430,9290,9290,9290,9290,0
20240311,182700,13799430,9290,9290,9290,9290,0
20240311,182600,13799430,9290,9290,9290,9290,0
20240311,182500,13799430,9290,9290,9290,9290,0
20240311,182400,13799430,9290,9290,9290,9290,0
20240311,182300,13799430,9290,9290,9290,9290,0
20240311,182200,13799430,9290,9290,9290,9290,0
20240311,182100,13799430,9290,9290,9290,9290,0
20240311,182000,13799430,9290,9290,9290,9290,0
20240311,181900,13799430,9290,9290,9290,9290,0
20240311,181800,13799430,9290,9290,9290,9290,0
20240311,181700,13799430,9290,9290,9290,9290,0
20240311,181600,13799430,9290,9290,9290,9290,0
20240311,181500,13799430,9290,9290,9290,9290,0
20240311,181400,13799430,9290,9290,9290,9290,0
20240311,181300,13799430,9290,9290,9290,9290,0
20240311,181200,13799430,9290,9290,9290,9290,0
20240311,181100,13799430,9290,9290,9290,9290,0
20240311,181000,13799430,9290,9290,9290,9290,32
20240311,180900,13799430,9290,9290,9290,9290,0
20240311,180800,13799430,9290,9290,9290,9290,0
20240311,180700,13799430,9290,9290,9290,9290,0
20240311,180600,13799430,9290,9290,9290,9290,0
20240311,180500,13799430,9290,9290,9290,9290,0
20240311,180400,13799430,9290,9290,9290,9290,0
20240311,180300,13799430,9290,9290,9290,9290,0
20240311,180200,13799430,9290,9290,9290,9290,0
20240311,180100,13799430,9290,9290,9290,9290,0
20240311,180000,13799430,9290,9290,9290,9290,0
20240311,175900,13799430,9290,9290,9290,9290,0
20240311,175800,13799430,9290,9290,9290,9290,0
20240311,175700,13799430,9290,9290,9290,9290,0
20240311,175600,13799430,9290,9290,9290,9290,0
20240311,175500,13799430,9290,9290,9290,9290,0
20240311,175400,13799430,9290,9290,9290,9290,0
20240311,175300,13799430,9290,9290,9290,9290,0
20240311,175200,13799430,9290,9290,9290,9290,0
20240311,175100,13799430,9290,9290,9290,9290,0
20240311,175000,13799430,9290,9290,9290,9290,0
20240311,174900,13799430,9290,9290,9290,9290,0
20240311,174800,13799430,9290,9290,9290,9290,0
20240311,174700,13799430,9290,9290,9290,9290,0
20240311,174600,13799430,9290,9290,9290,9290,0
20240311,174500,13799430,9290,9290,9290,9290,0
20240311,174400,13799430,9290,9290,9290,9290,0
20240311,174300,13799430,9290,9290,9290,9290,0
20240311,174200,13799430,9290,9290,9290,9290,0
20240311,174100,13799430,9290,9290,9290,9290,0
20240311,174000,13799430,9290,9290,9290,9290,32
20240311,173900,13799430,9290,9290,9290,9290,0
20240311,173800,13799430,9290,9290,9290,9290,0
20240311,173700,13799430,9290,9290,9290,9290,0
20240311,173600,13799430,9290,9290,9290,9290,0
20240311,173500,13799430,9290,9290,9290,9290,0
20240311,173400,13799430,9290,9290,9290,9290,0
20240311,173300,13799430,9290,9290,9290,9290,0
20240311,173200,13799430,9290,9290,9290,9290,0
20240311,173100,13799430,9290,9290,9290,9290,0
20240311,173000,13799430,9290,9290,9290,9290,0
20240311,172900,13799430,9290,9290,9290,9290,0
20240311,172800,13799430,9290,9290,9290,9290,0
20240311,172700,13799430,9290,9290,9290,9290,0
20240311,172600,13799430,9290,9290,9290,9290,0
20240311,172500,13799430,9290,9290,9290,9290,0
20240311,172400,13799430,9290,9290,9290,9290,0
20240311,172300,13799430,9290,9290,9290,9290,0
20240311,172200,13799430,9290,9290,9290,9290,0
20240311,172100,13799430,9290,9290,9290,9290,0
20240311,172000,13799430,9290,9290,9290,9290,0
20240311,171900,13799430,9290,9290,9290,9290,0
20240311,171800,13799430,9290,9290,9290,9290,0
20240311,171700,13799430,9290,9290,9290,9290,0
20240311,171600,13799430,9290,9290,9290,9290,0
20240311,171500,13799430,9290,9290,9290,9290,0
20240311,171400,13799430,9290,9290,9290,9290,0
20240311,171300,13799430,9290,9290,9290,9290,0
20240311,171200,13799430,9290,9290,9290,9290,0
20240311,171100,13799430,9290,9290,9290,9290,0
20240311,171000,13799430,9290,9290,9290,9290,32
20240311,170900,13799430,9290,9290,9290,9290,0
20240311,170800,13799430,9290,9290,9290,9290,0
20240311,170700,13799430,9290,9290,9290,9290,0
20240311,170600,13799430,9290,9290,9290,9290,0
20240311,170500,13799430,9290,9290,9290,9290,0
20240311,170400,13799430,9290,9290,9290,9290,0
20240311,170300,13799430,9290,9290,9290,9290,0
20240311,170200,13799430,9290,9290,9290,9290,0
20240311,170100,13799430,9290,9290,9290,9290,0
20240311,170000,13799430,9290,9290,9290,9290,0
20240311,165900,13799430,9290,9290,9290,9290,0
20240311,165800,13799430,9290,9290,9290,9290,0
20240311,165700,13799430,9290,9290,9290,9290,0
20240311,165600,13799430,9290,9290,9290,9290,0
20240311,165500,13799430,9290,9290,9290,9290,0
20240311,165400,13799430,9290,9290,9290,9290,0
20240311,165300,13799430,9290,9290,9290,9290,0
20240311,165200,13799430,9290,9290,9290,9290,0
20240311,165100,13799430,9290,9290,9290,9290,0
20240311,165000,13799430,9290,9290,9290,9290,0
20240311,164900,13799430,9290,9290,9290,9290,0
20240311,164800,13799430,9290,9290,9290,9290,0
20240311,164700,13799430,9290,9290,9290,9290,0
20240311,164600,13799430,9290,9290,9290,9290,0
20240311,164500,13799430,9290,9290,9290,9290,0
20240311,164400,13799430,9290,9290,9290,9290,0
20240311,164300,13799430,9290,9290,9290,9290,0
20240311,164200,13799430,9290,9290,9290,9290,0
20240311,164100,13799430,9290,9290,9290,9290,0
20240311,164000,13799430,9290,9290,9290,9290,32
20240311,163900,13799430,9290,9290,9290,9290,0
20240311,163800,13799430,9290,9290,9290,9290,0
20240311,163700,13799430,9290,9290,9290,9290,0
20240311,163600,13799430,9290,9290,9290,9290,0
20240311,163500,13799430,9290,9290,9290,9290,0
20240311,163400,13799430,9290,9290,9290,9290,0
20240311,163300,13799430,9290,9290,9290,9290,0
20240311,163200,13799430,9290,9290,9290,9290,0
20240311,163100,13799430,9290,9290,9290,9290,0
20240311,163000,13799430,9290,9290,9290,9290,0
20240311,162900,13799430,9290,9290,9290,9290,0
20240311,162800,13799430,9290,9290,9290,9290,0
20240311,162700,13799430,9290,9290,9290,9290,0
20240311,162600,13799430,9290,9290,9290,9290,0
20240311,162500,13799430,9290,9290,9290,9290,0
20240311,162400,13799430,9290,9290,9290,9290,0
20240311,162300,13799430,9290,9290,9290,9290,0
20240311,162200,13799430,9290,9290,9290,9290,0
20240311,162100,13799430,9290,9290,9290,9290,0
20240311,162000,13799430,9290,9290,9290,9290,0
20240311,161900,13799430,9290,9290,9290,9290,0
20240311,161800,13799430,9290,9290,9290,9290,0
20240311,161700,13799430,9290,9290,9290,9290,0
20240311,161600,13799430,9290,9290,9290,9290,0
20240311,161500,13799430,9290,9290,9290,9290,0
20240311,161400,13799430,9290,9290,9290,9290,0
20240311,161300,13799430,9290,9290,9290,9290,0
20240311,161200,13799430,9290,9290,9290,9290,0
20240311,161100,13799430,9290,9290,9290,9290,0
20240311,161000,13799430,9290,9290,9290,9290,32
20240311,160900,13799430,9290,9290,9290,9290,0
20240311,160800,13799430,9290,9290,9290,9290,0
20240311,160700,13799430,9290,9290,9290,9290,0
20240311,160600,13799430,9290,9290,9290,9290,0
20240311,160500,13799430,9290,9290,9290,9290,0
20240311,160400,13799430,9290,9290,9290,9290,0
20240311,160300,13799430,9290,9290,9290,9290,0
20240311,160200,13799430,9290,9290,9290,9290,0
20240311,160100,13799430,9290,9290,9290,9290,0
20240311,160000,13799430,9290,9290,9290,9290,0
20240311,155900,13799430,9290,9290,9290,9290,0
20240311,155800,13799430,9290,9290,9290,9290,0
20240311,155700,13799430,9290,9290,9290,9290,0
20240311,155600,13799430,9290,9290,9290,9290,0
20240311,155500,13799430,9290,9290,9290,9290,0
20240311,155400,13799430,9290,9290,9290,9290,0
20240311,155300,13799430,9290,9290,9290,9290,0
20240311,155200,13799430,9290,9290,9290,9290,0
20240311,155100,13799430,9290,9290,9290,9290,0
20240311,155000,13799430,9290,9290,9290,9290,0
20240311,154900,13799430,9290,9290,9290,9290,0
20240311,154800,13799430,9290,9290,9290,9290,0
20240311,154700,13799430,9290,9290,9290,9290,0
20240311,154600,13799430,9290,9290,9290,9290,0
20240311,154500,13799430,9290,9290,9290,9290,0
20240311,154400,13799430,9290,9290,9290,9290,0
20240311,154300,13799430,9290,9290,9290,9290,0
20240311,154200,13799430,9290,9290,9290,9290,0
20240311,154100,13799430,9290,9290,9290,9290,0
20240311,154000,13799430,9290,9290,9290,9290,32
20240311,153900,13799430,9290,9290,9290,9290,0
20240311,153800,13799430,9290,9290,9290,9290,0
20240311,153700,13799430,9290,9290,9290,9290,0
20240311,153600,13799430,9290,9290,9290,9290,0
20240311,153500,13799430,9290,9290,9290,9290,0
20240311,153400,13799430,9290,9290,9290,9290,0
20240311,153300,13799430,9290,9290,9290,9290,0
20240311,153200,13799430,9290,9290,9290,9290,0
20240311,153100,13799430,9290,9290,9290,9290,0
20240311,153000,13799430,9290,9290,9290,9290,32
20240311,152900,13502150,9290,9290,9290,9290,0
20240311,152800,13502150,9290,9290,9290,9290,0
20240311,152700,13502150,9290,9290,9290,9290,0
20240311,152600,13502150,9290,9290,9290,9290,0
20240311,152500,13502150,9290,9290,9290,9290,0
20240311,152400,13502150,9290,9290,9290,9290,0
20240311,152300,13502150,9290,9290,9290,9290,0
20240311,152200,13502150,9290,9290,9290,9290,0
20240311,152100,13502150,9290,9290,9290,9290,0
20240311,152000,13502150,9290,9290,9290,9290,0
20240311,151900,13502150,9290,9290,9290,9290,0
20240311,151800,13502150,9290,9290,9290,9290,0
20240311,151700,13502150,9290,9290,9290,9290,0
20240311,151600,13502150,9290,9290,9290,9290,0
20240311,151500,13502150,9290,9290,9290,9290,0
20240311,151400,13502150,9290,9290,9290,9290,0
20240311,151300,13502150,9290,9290,9290,9290,0
20240311,151200,13502150,9290,9290,9290,9290,0
20240311,151100,13502150,9290,9290,9290,9290,0
20240311,151000,13502150,9290,9290,9290,9290,0
20240311,150900,13502150,9290,9290,9290,9290,0
20240311,150800,13502150,9290,9290,9290,9290,0
20240311,150700,13502150,9290,9290,9290,9290,0
20240311,150600,13502150,9290,9290,9290,9290,0
20240311,150500,13502150,9290,9290,9290,9290,1
20240311,150400,13492860,9260,9260,9260,9260,0
20240311,150300,13492860,9260,9260,9260,9260,0
20240311,150200,13492860,9260,9260,9260,9260,0
20240311,150100,13492860,9260,9260,9260,9260,5
20240311,150000,13446560,9290,9290,9290,9290,0
20240311,145900,13446560,9290,9290,9290,9290,0
20240311,145800,13446560,9290,9290,9290,9290,0
20240311,145700,13446560,9290,9290,9290,9290,0
20240311,145600,13446560,9290,9290,9290,9290,0
20240311,145500,13446560,9290,9290,9290,9290,0
20240311,145400,13446560,9290,9290,9290,9290,1
20240311,145300,13437270,9260,9260,9260,9260,0
20240311,145200,13437270,9260,9260,9260,9260,10
20240311,145100,13344670,9290,9290,9290,9290,0
20240311,145000,13344670,9290,9290,9290,9290,0
20240311,144900,13344670,9290,9290,9290,9290,0
20240311,144800,13344670,9290,9290,9290,9290,0
20240311,144700,13344670,9290,9290,9290,9290,0
20240311,144600,13344670,9290,9290,9290,9290,0
20240311,144500,13344670,9290,9290,9290,9290,0
20240311,144400,13344670,9290,9290,9290,9290,0
20240311,144300,13344670,9290,9290,9290,9290,0
20240311,144200,13344670,9290,9290,9290,9290,0
20240311,144100,13344670,9290,9290,9290,9290,0
20240311,144000,13344670,9290,9290,9290,9290,0
20240311,143900,13344670,9290,9290,9290,9290,0
20240311,143800,13344670,9290,9290,9290,9290,0
20240311,143700,13344670,9290,9290,9290,9290,0
20240311,143600,13344670,9290,9290,9290,9290,0
20240311,143500,13344670,9290,9290,9290,9290,0
20240311,143400,13344670,9290,9290,9290,9290,0
20240311,143300,13344670,9290,9290,9290,9290,0
20240311,143200,13344670,9290,9290,9290,9290,0
20240311,143100,13344670,9290,9290,9290,9290,1
20240311,143000,13335380,9260,9260,9260,9260,0
20240311,142900,13335380,9260,9260,9260,9260,0
20240311,142800,13335380,9260,9260,9260,9260,0
20240311,142700,13335380,9260,9260,9260,9260,0
20240311,142600,13335380,9260,9260,9260,9260,0
20240311,142500,13335380,9260,9260,9260,9260,22
20240311,142400,13131660,9260,9260,9260,9260,776
20240311,142300,5945900,9290,9290,9290,9290,0
20240311,142200,5945900,9290,9290,9290,9290,0
20240311,142100,5945900,9290,9290,9290,9290,0
20240311,142000,5945900,9290,9290,9290,9290,0
20240311,141900,5945900,9290,9290,9290,9290,0
20240311,141800,5945900,9290,9290,9290,9290,0
20240311,141700,5945900,9290,9290,9290,9290,0
20240311,141600,5945900,9290,9290,9290,9290,0
20240311,141500,5945900,9290,9290,9290,9290,0
20240311,141400,5945900,9290,9290,9290,9290,0
20240311,141300,5945900,9290,9290,9290,9290,0
20240311,141200,5945900,9290,9290,9290,9290,0
20240311,141100,5945900,9290,9290,9290,9290,0
20240311,141000,5945900,9290,9290,9290,9290,0
20240311,140900,5945900,9290,9290,9290,9290,0
20240311,140800,5945900,9290,9290,9290,9290,0
20240311,140700,5945900,9290,9290,9290,9290,0
20240311,140600,5945900,9290,9290,9290,9290,0
20240311,140500,5945900,9290,9290,9290,9290,0
20240311,140400,5945900,9290,9290,9290,9290,0
20240311,140300,5945900,9290,9290,9290,9290,0
20240311,140200,5945900,9290,9290,9290,9290,0
20240311,140100,5945900,9290,9290,9290,9290,0
20240311,140000,5945900,9290,9290,9290,9290,0
20240311,135900,5945900,9290,9290,9290,9290,0
20240311,135800,5945900,9290,9290,9290,9290,0
20240311,135700,5945900,9290,9290,9290,9290,0
20240311,135600,5945900,9290,9290,9290,9290,0
20240311,135500,5945900,9290,9290,9290,9290,0
20240311,135400,5945900,9290,9290,9290,9290,0
20240311,135300,5945900,9290,9290,9290,9290,0
20240311,135200,5945900,9290,9290,9290,9290,0
20240311,135100,5945900,9290,9290,9290,9290,0
20240311,135000,5945900,9290,9290,9290,9290,0
20240311,134900,5945900,9290,9290,9290,9290,0
20240311,134800,5945900,9290,9290,9290,9290,0
20240311,134700,5945900,9290,9290,9290,9290,0
20240311,134600,5945900,9290,9290,9290,9290,0
20240311,134500,5945900,9290,9290,9290,9290,0
20240311,134400,5945900,9290,9290,9290,9290,0
20240311,134300,5945900,9290,9290,9290,9290,0
20240311,134200,5945900,9290,9290,9290,9290,0
20240311,134100,5945900,9290,9290,9290,9290,0
20240311,134000,5945900,9290,9290,9290,9290,0
20240311,133900,5945900,9290,9290,9290,9290,0
20240311,133800,5945900,9290,9290,9290,9290,0
20240311,133700,5945900,9290,9290,9290,9290,0
20240311,133600,5945900,9290,9290,9290,9290,0
20240311,133500,5945900,9290,9290,9290,9290,0
20240311,133400,5945900,9290,9290,9290,9290,0
20240311,133300,5945900,9290,9290,9290,9290,0
20240311,133200,5945900,9290,9290,9290,9290,0
20240311,133100,5945900,9290,9290,9290,9290,0
20240311,133000,5945900,9290,9290,9290,9290,0
20240311,132900,5945900,9290,9290,9290,9290,0
20240311,132800,5945900,9290,9290,9290,9290,0
20240311,132700,5945900,9290,9290,9290,9290,0
20240311,132600,5945900,9290,9290,9290,9290,0
20240311,132500,5945900,9290,9290,9290,9290,0
20240311,132400,5945900,9290,9290,9290,9290,0
20240311,132300,5945900,9290,9290,9290,9290,0
20240311,132200,5945900,9290,9290,9290,9290,0
20240311,132100,5945900,9290,9290,9290,9290,0
20240311,132000,5945900,9290,9290,9290,9290,0
20240311,131900,5945900,9290,9290,9290,9290,0
20240311,131800,5945900,9290,9290,9290,9290,0
20240311,131700,5945900,9290,9290,9290,9290,0
20240311,131600,5945900,9290,9290,9290,9290,0
20240311,131500,5945900,9290,9290,9290,9290,0
20240311,131400,5945900,9290,9290,9290,9290,0
20240311,131300,5945900,9290,9290,9290,9290,0
20240311,131200,5945900,9290,9290,9290,9290,0
20240311,131100,5945900,9290,9290,9290,9290,0
20240311,131000,5945900,9290,9290,9290,9290,0
20240311,130900,5945900,9290,9290,9290,9290,0
20240311,130800,5945900,9290,9290,9290,9290,0
20240311,130700,5945900,9290,9290,9290,9290,0
20240311,130600,5945900,9290,9290,9290,9290,0
20240311,130500,5945900,9290,9290,9290,9290,0
20240311,130400,5945900,9290,9290,9290,9290,0
20240311,130300,5945900,9290,9290,9290,9290,0
20240311,130200,5945900,9290,9290,9290,9290,0
20240311,130100,5945900,9290,9290,9290,9290,0
20240311,130000,5945900,9290,9290,9290,9290,0
20240311,125900,5945900,9290,9290,9290,9290,0
20240311,125800,5945900,9290,9290,9290,9290,0
20240311,125700,5945900,9290,9290,9290,9290,0
20240311,125600,5945900,9290,9290,9290,9290,0
20240311,125500,5945900,9290,9290,9290,9290,0
20240311,125400,5945900,9290,9290,9290,9290,10
20240311,125300,5853000,9290,9290,9290,9290,0
20240311,125200,5853000,9290,9290,9290,9290,0
20240311,125100,5853000,9290,9290,9290,9290,0
20240311,125000,5853000,9290,9290,9290,9290,0
20240311,124900,5853000,9290,9290,9290,9290,0
20240311,124800,5853000,9290,9290,9290,9290,0
20240311,124700,5853000,9290,9290,9290,9290,0
20240311,124600,5853000,9290,9290,9290,9290,1
20240311,124500,5843710,9290,9290,9290,9290,0
20240311,124400,5843710,9290,9290,9290,9290,0
20240311,124300,5843710,9290,9290,9290,9290,0
20240311,124200,5843710,9290,9290,9290,9290,0
20240311,124100,5843710,9290,9290,9290,9290,0
20240311,124000,5843710,9290,9290,9290,9290,0
20240311,123900,5843710,9290,9290,9290,9290,0
20240311,123800,5843710,9290,9290,9290,9290,0
20240311,123700,5843710,9290,9290,9290,9290,0
20240311,123600,5843710,9290,9290,9290,9290,0
20240311,123500,5843710,9290,9290,9290,9290,0
20240311,123400,5843710,9290,9290,9290,9290,0
20240311,123300,5843710,9290,9290,9290,9290,0
20240311,123200,5843710,9290,9290,9290,9290,0
20240311,123100,5843710,9290,9290,9290,9290,0
20240311,123000,5843710,9290,9290,9290,9290,0
20240311,122900,5843710,9290,9290,9290,9290,0
20240311,122800,5843710,9290,9290,9290,9290,0
20240311,122700,5843710,9290,9290,9290,9290,0
20240311,122600,5843710,9290,9290,9290,9290,0
20240311,122500,5843710,9290,9290,9290,9290,0
20240311,122400,5843710,9290,9290,9290,9290,0
20240311,122300,5843710,9290,9290,9290,9290,0
20240311,122200,5843710,9290,9290,9290,9290,0
20240311,122100,5843710,9290,9290,9290,9290,1
20240311,122000,5834420,9260,9260,9260,9260,0
20240311,121900,5834420,9260,9260,9260,9260,0
20240311,121800,5834420,9260,9260,9260,9260,0
20240311,121700,5834420,9260,9260,9260,9260,0
20240311,121600,5834420,9260,9260,9260,9260,0
20240311,121500,5834420,9260,9260,9260,9260,0
20240311,121400,5834420,9260,9260,9260,9260,51
20240311,121300,5362160,9300,9300,9300,9300,0
20240311,121200,5362160,9300,9300,9300,9300,0
20240311,121100,5362160,9300,9300,9300,9300,0
20240311,121000,5362160,9300,9300,9300,9300,0
20240311,120900,5362160,9300,9300,9300,9300,0
20240311,120800,5362160,9300,9300,9300,9300,0
20240311,120700,5362160,9300,9300,9300,9300,0
20240311,120600,5362160,9300,9300,9300,9300,0
20240311,120500,5362160,9300,9300,9300,9300,0
20240311,120400,5362160,9300,9300,9300,9300,0
20240311,120300,5362160,9300,9300,9300,9300,0
20240311,120200,5362160,9300,9300,9300,9300,0
20240311,120100,5362160,9300,9300,9300,9300,0
20240311,120000,5362160,9300,9300,9300,9300,0
20240311,115900,5362160,9300,9300,9300,9300,0
20240311,115800,5362160,9300,9300,9300,9300,0
20240311,115700,5362160,9300,9300,9300,9300,0
20240311,115600,5362160,9300,9300,9300,9300,0
20240311,115500,5362160,9300,9300,9300,9300,0
20240311,115400,5362160,9300,9300,9300,9300,0
20240311,115300,5362160,9300,9300,9300,9300,0
20240311,115200,5362160,9300,9300,9300,9300,0
20240311,115100,5362160,9300,9300,9300,9300,0
20240311,115000,5362160,9300,9300,9300,9300,0
20240311,114900,5362160,9300,9300,9300,9300,0
20240311,114800,5362160,9300,9300,9300,9300,0
20240311,114700,5362160,9300,9300,9300,9300,0
20240311,114600,5362160,9300,9300,9300,9300,0
20240311,114500,5362160,9300,9300,9300,9300,0
20240311,114400,5362160,9300,9300,9300,9300,0
20240311,114300,5362160,9300,9300,9300,9300,0
20240311,114200,5362160,9300,9300,9300,9300,0
20240311,114100,5362160,9300,9300,9300,9300,0
20240311,114000,5362160,9300,9300,9300,9300,0
20240311,113900,5362160,9300,9300,9300,9300,0
20240311,113800,5362160,9300,9300,9300,9300,0
20240311,113700,5362160,9300,9300,9300,9300,0
20240311,113600,5362160,9300,9300,9300,9300,0
20240311,113500,5362160,9300,9300,9300,9300,0
20240311,113400,5362160,9300,9300,9300,9300,0
20240311,113300,5362160,9300,9300,9300,9300,0
20240311,113200,5362160,9300,9300,9300,9300,0
20240311,113100,5362160,9300,9300,9300,9300,0
20240311,113000,5362160,9300,9300,9300,9300,0
20240311,112900,5362160,9300,9300,9300,9300,0
20240311,112800,5362160,9300,9300,9300,9300,0
20240311,112700,5362160,9300,9300,9300,9300,0
20240311,112600,5362160,9300,9300,9300,9300,0
20240311,112500,5362160,9300,9300,9300,9300,0
20240311,112400,5362160,9300,9300,9300,9300,0
20240311,112300,5362160,9300,9300,9300,9300,0
20240311,112200,5362160,9300,9300,9300,9300,0
20240311,112100,5362160,9300,9300,9300,9300,0
20240311,112000,5362160,9300,9300,9300,9300,0
20240311,111900,5362160,9300,9300,9300,9300,0
20240311,111800,5362160,9300,9300,9300,9300,0
20240311,111700,5362160,9300,9280,9300,9280,130
20240311,111600,4155740,9280,9280,9280,9280,0
20240311,111500,4155740,9280,9280,9280,9280,0
20240311,111400,4155740,9280,9280,9280,9280,0
20240311,111300,4155740,9280,9280,9280,9280,0
20240311,111200,4155740,9280,9280,9280,9280,0
20240311,111100,4155740,9280,9280,9280,9280,0
20240311,111000,4155740,9280,9280,9280,9280,0
20240311,110900,4155740,9280,9280,9280,9280,0
20240311,110800,4155740,9280,9280,9280,9280,0
20240311,110700,4155740,9280,9280,9280,9280,0
20240311,110600,4155740,9280,9280,9280,9280,0
20240311,110500,4155740,9280,9280,9280,9280,0
20240311,110400,4155740,9280,9280,9280,9280,0
20240311,110300,4155740,9280,9280,9280,9280,0
20240311,110200,4155740,9280,9280,9280,9280,0
20240311,110100,4155740,9280,9280,9280,9280,0
20240311,110000,4155740,9280,9280,9280,9280,0
20240311,105900,4155740,9280,9280,9280,9280,0
20240311,105800,4155740,9280,9280,9280,9280,5
20240311,105700,4109340,9280,9280,9280,9280,0
20240311,105600,4109340,9280,9280,9280,9280,0
20240311,105500,4109340,9280,9280,9280,9280,0
20240311,105400,4109340,9280,9280,9280,9280,0
20240311,105300,4109340,9280,9280,9280,9280,5
20240311,105200,4062940,9280,9280,9280,9280,0
20240311,105100,4062940,9280,9280,9280,9280,0
20240311,105000,4062940,9280,9280,9280,9280,0
20240311,104900,4062940,9280,9280,9280,9280,0
20240311,104800,4062940,9280,9280,9280,9280,0
20240311,104700,4062940,9280,9280,9280,9280,1
20240311,104600,4053660,9260,9260,9260,9260,0
20240311,104500,4053660,9260,9260,9260,9260,0
20240311,104400,4053660,9260,9260,9260,9260,0
20240311,104300,4053660,9260,9260,9260,9260,0
20240311,104200,4053660,9260,9260,9260,9260,0
20240311,104100,4053660,9260,9260,9260,9260,0
20240311,104000,4053660,9260,9260,9260,9260,0
20240311,103900,4053660,9260,9260,9260,9260,0
20240311,103800,4053660,9260,9260,9260,9260,0
20240311,103700,4053660,9260,9260,9260,9260,0
20240311,103600,4053660,9260,9260,9260,9260,0
20240311,103500,4053660,9260,9260,9260,9260,0
20240311,103400,4053660,9260,9260,9260,9260,0
20240311,103300,4053660,9260,9260,9260,9260,0
20240311,103200,4053660,9260,9280,9280,9260,3
20240311,103100,4025840,9280,9280,9280,9280,0
20240311,103000,4025840,9280,9280,9280,9280,6
20240311,102900,3970160,9280,9280,9280,9280,0
20240311,102800,3970160,9280,9280,9280,9280,3
20240311,102700,3942320,9270,9270,9270,9270,0
20240311,102600,3942320,9270,9270,9270,9270,0
20240311,102500,3942320,9270,9270,9270,9270,0
20240311,102400,3942320,9270,9270,9270,9270,0
20240311,102300,3942320,9270,9270,9270,9270,0
20240311,102200,3942320,9270,9270,9270,9270,0
20240311,102100,3942320,9270,9270,9270,9270,0
20240311,102000,3942320,9270,9270,9270,9270,0
20240311,101900,3942320,9270,9270,9270,9270,0
20240311,101800,3942320,9270,9270,9270,9270,0
20240311,101700,3942320,9270,9270,9270,9270,0
20240311,101600,3942320,9270,9270,9270,9270,0
20240311,101500,3942320,9270,9270,9270,9270,0
20240311,101400,3942320,9270,9270,9270,9270,0
20240311,101300,3942320,9270,9270,9270,9270,0
20240311,101200,3942320,9270,9270,9270,9270,0
20240311,101100,3942320,9270,9270,9270,9270,0
20240311,101000,3942320,9270,9270,9270,9270,1
20240311,100900,3933050,9260,9260,9260,9260,300
20240311,100800,1155050,9280,9280,9280,9280,0
20240311,100700,1155050,9280,9280,9280,9280,0
20240311,100600,1155050,9280,9280,9280,9280,0
20240311,100500,1155050,9280,9280,9280,9280,0
20240311,100400,1155050,9280,9280,9280,9280,0
20240311,100300,1155050,9280,9280,9280,9280,0
20240311,100200,1155050,9280,9280,9280,9280,0
20240311,100100,1155050,9280,9280,9280,9280,0
20240311,100000,1155050,9280,9280,9280,9280,0
20240311,095900,1155050,9280,9280,9280,9280,0
20240311,095800,1155050,9280,9280,9280,9280,0
20240311,095700,1155050,9280,9280,9280,9280,0
20240311,095600,1155050,9280,9280,9280,9280,0
20240311,095500,1155050,9280,9280,9280,9280,0
20240311,095400,1155050,9280,9280,9280,9280,0
20240311,095300,1155050,9280,9280,9280,9280,0
20240311,095200,1155050,9280,9280,9280,9280,0
20240311,095100,1155050,9280,9280,9280,9280,0
20240311,095000,1155050,9280,9280,9280,9280,0
20240311,094900,1155050,9280,9280,9280,9280,0
20240311,094800,1155050,9280,9280,9280,9280,0
20240311,094700,1155050,9280,9280,9280,9280,0
20240311,094600,1155050,9280,9280,9280,9280,0
20240311,094500,1155050,9280,9280,9280,9280,0
20240311,094400,1155050,9280,9280,9280,9280,1
20240311,094300,1145770,9280,9280,9280,9280,1
20240311,094200,1136490,9240,9240,9240,9240,0
20240311,094100,1136490,9240,9240,9240,9240,0
20240311,094000,1136490,9240,9240,9240,9240,0
20240311,093900,1136490,9240,9240,9240,9240,0
20240311,093800,1136490,9240,9240,9240,9240,0
20240311,093700,1136490,9240,9240,9240,9240,0
20240311,093600,1136490,9240,9240,9240,9240,0
20240311,093500,1136490,9240,9240,9240,9240,7
20240311,093400,1071810,9230,9230,9230,9230,0
20240311,093300,1071810,9230,9230,9230,9230,0
20240311,093200,1071810,9230,9230,9230,9230,0
20240311,093100,1071810,9230,9230,9230,9230,0
20240311,093000,1071810,9230,9230,9230,9230,0
20240311,092900,1071810,9230,9230,9230,9230,0
20240311,092800,1071810,9230,9230,9230,9230,0
20240311,092700,1071810,9230,9230,9230,9230,94
20240311,092600,204190,9240,9240,9240,9240,0
20240311,092500,204190,9240,9240,9240,9240,5
20240311,092400,157990,9300,9300,9300,9300,0
20240311,092300,157990,9300,9300,9300,9300,0
20240311,092200,157990,9300,9300,9300,9300,0
20240311,092100,157990,9300,9300,9300,9300,0
20240311,092000,157990,9300,9300,9300,9300,0
20240311,091900,157990,9300,9300,9300,9300,0
20240311,091800,157990,9300,9300,9300,9300,0
20240311,091700,157990,9300,9300,9300,9300,0
20240311,091600,157990,9300,9300,9300,9300,0
20240311,091500,157990,9300,9300,9300,9300,0
20240311,091400,157990,9300,9300,9300,9300,0
20240311,091300,157990,9300,9300,9300,9300,0
20240311,091200,157990,9300,9300,9300,9300,0
20240311,091100,157990,9300,9300,9300,9300,0
20240311,091000,157990,9300,9300,9300,9300,0
20240311,090900,157990,9300,9300,9300,9300,0
20240311,090800,157990,9300,9300,9300,9300,0
20240311,090700,157990,9300,9290,9300,9290,5
20240311,090600,111500,9250,9250,9250,9250,0
20240311,090500,111500,9250,9250,9250,9250,0
20240311,090400,111500,9250,9250,9250,9250,1
20240311,090300,102250,9350,9350,9350,9350,1
20240311,090200,92900,9290,9290,9290,9290,0
20240311,090100,92900,9290,9290,9290,9290,0
20240311,090000,92900,9290,9290,9290,9290,10