KissMeData/153460/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,202300,11635610,6550,6550,6550,6550,518
20240306,202200,11635610,6550,6550,6550,6550,0
20240306,202100,11635610,6550,6550,6550,6550,0
20240306,202000,11635610,6550,6550,6550,6550,0
20240306,201900,11635610,6550,6550,6550,6550,0
20240306,201800,11635610,6550,6550,6550,6550,0
20240306,201700,11635610,6550,6550,6550,6550,0
20240306,201600,11635610,6550,6550,6550,6550,0
20240306,201500,11635610,6550,6550,6550,6550,0
20240306,201400,11635610,6550,6550,6550,6550,0
20240306,201300,11635610,6550,6550,6550,6550,0
20240306,201200,11635610,6550,6550,6550,6550,0
20240306,201100,11635610,6550,6550,6550,6550,0
20240306,201000,11635610,6550,6550,6550,6550,0
20240306,200900,11635610,6550,6550,6550,6550,0
20240306,200800,11635610,6550,6550,6550,6550,0
20240306,200700,11635610,6550,6550,6550,6550,0
20240306,200600,11635610,6550,6550,6550,6550,0
20240306,200500,11635610,6550,6550,6550,6550,0
20240306,200400,11635610,6550,6550,6550,6550,0
20240306,200300,11635610,6550,6550,6550,6550,0
20240306,200200,11635610,6550,6550,6550,6550,0
20240306,200100,11635610,6550,6550,6550,6550,0
20240306,200000,11635610,6550,6550,6550,6550,0
20240306,195900,11635610,6550,6550,6550,6550,0
20240306,195800,11635610,6550,6550,6550,6550,0
20240306,195700,11635610,6550,6550,6550,6550,0
20240306,195600,11635610,6550,6550,6550,6550,0
20240306,195500,11635610,6550,6550,6550,6550,0
20240306,195400,11635610,6550,6550,6550,6550,0
20240306,195300,11635610,6550,6550,6550,6550,518
20240306,195200,11635610,6550,6550,6550,6550,0
20240306,195100,11635610,6550,6550,6550,6550,0
20240306,195000,11635610,6550,6550,6550,6550,0
20240306,194900,11635610,6550,6550,6550,6550,0
20240306,194800,11635610,6550,6550,6550,6550,0
20240306,194700,11635610,6550,6550,6550,6550,0
20240306,194600,11635610,6550,6550,6550,6550,0
20240306,194500,11635610,6550,6550,6550,6550,0
20240306,194400,11635610,6550,6550,6550,6550,0
20240306,194300,11635610,6550,6550,6550,6550,0
20240306,194200,11635610,6550,6550,6550,6550,0
20240306,194100,11635610,6550,6550,6550,6550,0
20240306,194000,11635610,6550,6550,6550,6550,0
20240306,193900,11635610,6550,6550,6550,6550,0
20240306,193800,11635610,6550,6550,6550,6550,0
20240306,193700,11635610,6550,6550,6550,6550,0
20240306,193600,11635610,6550,6550,6550,6550,0
20240306,193500,11635610,6550,6550,6550,6550,0
20240306,193400,11635610,6550,6550,6550,6550,0
20240306,193300,11635610,6550,6550,6550,6550,0
20240306,193200,11635610,6550,6550,6550,6550,0
20240306,193100,11635610,6550,6550,6550,6550,0
20240306,193000,11635610,6550,6550,6550,6550,0
20240306,192900,11635610,6550,6550,6550,6550,0
20240306,192800,11635610,6550,6550,6550,6550,0
20240306,192700,11635610,6550,6550,6550,6550,0
20240306,192600,11635610,6550,6550,6550,6550,0
20240306,192500,11635610,6550,6550,6550,6550,0
20240306,192400,11635610,6550,6550,6550,6550,0
20240306,192300,11635610,6550,6550,6550,6550,518
20240306,192200,11635610,6550,6550,6550,6550,0
20240306,192100,11635610,6550,6550,6550,6550,0
20240306,192000,11635610,6550,6550,6550,6550,0
20240306,191900,11635610,6550,6550,6550,6550,0
20240306,191800,11635610,6550,6550,6550,6550,0
20240306,191700,11635610,6550,6550,6550,6550,0
20240306,191600,11635610,6550,6550,6550,6550,0
20240306,191500,11635610,6550,6550,6550,6550,0
20240306,191400,11635610,6550,6550,6550,6550,0
20240306,191300,11635610,6550,6550,6550,6550,0
20240306,191200,11635610,6550,6550,6550,6550,0
20240306,191100,11635610,6550,6550,6550,6550,0
20240306,191000,11635610,6550,6550,6550,6550,0
20240306,190900,11635610,6550,6550,6550,6550,0
20240306,190800,11635610,6550,6550,6550,6550,0
20240306,190700,11635610,6550,6550,6550,6550,0
20240306,190600,11635610,6550,6550,6550,6550,0
20240306,190500,11635610,6550,6550,6550,6550,0
20240306,190400,11635610,6550,6550,6550,6550,0
20240306,190300,11635610,6550,6550,6550,6550,0
20240306,190200,11635610,6550,6550,6550,6550,0
20240306,190100,11635610,6550,6550,6550,6550,0
20240306,190000,11635610,6550,6550,6550,6550,0
20240306,185900,11635610,6550,6550,6550,6550,0
20240306,185800,11635610,6550,6550,6550,6550,0
20240306,185700,11635610,6550,6550,6550,6550,0
20240306,185600,11635610,6550,6550,6550,6550,0
20240306,185500,11635610,6550,6550,6550,6550,0
20240306,185400,11635610,6550,6550,6550,6550,0
20240306,185300,11635610,6550,6550,6550,6550,518
20240306,185200,11635610,6550,6550,6550,6550,0
20240306,185100,11635610,6550,6550,6550,6550,0
20240306,185000,11635610,6550,6550,6550,6550,0
20240306,184900,11635610,6550,6550,6550,6550,0
20240306,184800,11635610,6550,6550,6550,6550,0
20240306,184700,11635610,6550,6550,6550,6550,0
20240306,184600,11635610,6550,6550,6550,6550,0
20240306,184500,11635610,6550,6550,6550,6550,0
20240306,184400,11635610,6550,6550,6550,6550,0
20240306,184300,11635610,6550,6550,6550,6550,0
20240306,184200,11635610,6550,6550,6550,6550,0
20240306,184100,11635610,6550,6550,6550,6550,0
20240306,184000,11635610,6550,6550,6550,6550,0
20240306,183900,11635610,6550,6550,6550,6550,0
20240306,183800,11635610,6550,6550,6550,6550,0
20240306,183700,11635610,6550,6550,6550,6550,0
20240306,183600,11635610,6550,6550,6550,6550,0
20240306,183500,11635610,6550,6550,6550,6550,0
20240306,183400,11635610,6550,6550,6550,6550,0
20240306,183300,11635610,6550,6550,6550,6550,0
20240306,183200,11635610,6550,6550,6550,6550,0
20240306,183100,11635610,6550,6550,6550,6550,0
20240306,183000,11635610,6550,6550,6550,6550,0
20240306,182900,11635610,6550,6550,6550,6550,0
20240306,182800,11635610,6550,6550,6550,6550,0
20240306,182700,11635610,6550,6550,6550,6550,0
20240306,182600,11635610,6550,6550,6550,6550,0
20240306,182500,11635610,6550,6550,6550,6550,0
20240306,182400,11635610,6550,6550,6550,6550,0
20240306,182300,11635610,6550,6550,6550,6550,518
20240306,182200,11635610,6550,6550,6550,6550,0
20240306,182100,11635610,6550,6550,6550,6550,0
20240306,182000,11635610,6550,6550,6550,6550,0
20240306,181900,11635610,6550,6550,6550,6550,0
20240306,181800,11635610,6550,6550,6550,6550,0
20240306,181700,11635610,6550,6550,6550,6550,0
20240306,181600,11635610,6550,6550,6550,6550,0
20240306,181500,11635610,6550,6550,6550,6550,0
20240306,181400,11635610,6550,6550,6550,6550,0
20240306,181300,11635610,6550,6550,6550,6550,0
20240306,181200,11635610,6550,6550,6550,6550,0
20240306,181100,11635610,6550,6550,6550,6550,0
20240306,181000,11635610,6550,6550,6550,6550,0
20240306,180900,11635610,6550,6550,6550,6550,0
20240306,180800,11635610,6550,6550,6550,6550,0
20240306,180700,11635610,6550,6550,6550,6550,0
20240306,180600,11635610,6550,6550,6550,6550,0
20240306,180500,11635610,6550,6550,6550,6550,0
20240306,180400,11635610,6550,6550,6550,6550,0
20240306,180300,11635610,6550,6550,6550,6550,0
20240306,180200,11635610,6550,6550,6550,6550,0
20240306,180100,11635610,6550,6550,6550,6550,0
20240306,180000,11635610,6550,6550,6550,6550,0
20240306,175900,11635610,6550,6550,6550,6550,0
20240306,175800,11635610,6550,6550,6550,6550,0
20240306,175700,11635610,6550,6550,6550,6550,0
20240306,175600,11635610,6550,6550,6550,6550,0
20240306,175500,11635610,6550,6550,6550,6550,0
20240306,175400,11635610,6550,6550,6550,6550,0
20240306,175300,11635610,6550,6550,6550,6550,518
20240306,175200,11635610,6550,6550,6550,6550,0
20240306,175100,11635610,6550,6550,6550,6550,0
20240306,175000,11635610,6550,6550,6550,6550,0
20240306,174900,11635610,6550,6550,6550,6550,0
20240306,174800,11635610,6550,6550,6550,6550,0
20240306,174700,11635610,6550,6550,6550,6550,0
20240306,174600,11635610,6550,6550,6550,6550,0
20240306,174500,11635610,6550,6550,6550,6550,0
20240306,174400,11635610,6550,6550,6550,6550,0
20240306,174300,11635610,6550,6550,6550,6550,0
20240306,174200,11635610,6550,6550,6550,6550,0
20240306,174100,11635610,6550,6550,6550,6550,0
20240306,174000,11635610,6550,6550,6550,6550,0
20240306,173900,11635610,6550,6550,6550,6550,0
20240306,173800,11635610,6550,6550,6550,6550,0
20240306,173700,11635610,6550,6550,6550,6550,0
20240306,173600,11635610,6550,6550,6550,6550,0
20240306,173500,11635610,6550,6550,6550,6550,0
20240306,173400,11635610,6550,6550,6550,6550,0
20240306,173300,11635610,6550,6550,6550,6550,0
20240306,173200,11635610,6550,6550,6550,6550,0
20240306,173100,11635610,6550,6550,6550,6550,0
20240306,173000,11635610,6550,6550,6550,6550,0
20240306,172900,11635610,6550,6550,6550,6550,0
20240306,172800,11635610,6550,6550,6550,6550,0
20240306,172700,11635610,6550,6550,6550,6550,0
20240306,172600,11635610,6550,6550,6550,6550,0
20240306,172500,11635610,6550,6550,6550,6550,0
20240306,172400,11635610,6550,6550,6550,6550,0
20240306,172300,11635610,6550,6550,6550,6550,518
20240306,172200,11635610,6550,6550,6550,6550,0
20240306,172100,11635610,6550,6550,6550,6550,0
20240306,172000,11635610,6550,6550,6550,6550,0
20240306,171900,11635610,6550,6550,6550,6550,0
20240306,171800,11635610,6550,6550,6550,6550,0
20240306,171700,11635610,6550,6550,6550,6550,0
20240306,171600,11635610,6550,6550,6550,6550,0
20240306,171500,11635610,6550,6550,6550,6550,0
20240306,171400,11635610,6550,6550,6550,6550,0
20240306,171300,11635610,6550,6550,6550,6550,0
20240306,171200,11635610,6550,6550,6550,6550,0
20240306,171100,11635610,6550,6550,6550,6550,0
20240306,171000,11635610,6550,6550,6550,6550,0
20240306,170900,11635610,6550,6550,6550,6550,0
20240306,170800,11635610,6550,6550,6550,6550,0
20240306,170700,11635610,6550,6550,6550,6550,0
20240306,170600,11635610,6550,6550,6550,6550,0
20240306,170500,11635610,6550,6550,6550,6550,0
20240306,170400,11635610,6550,6550,6550,6550,0
20240306,170300,11635610,6550,6550,6550,6550,0
20240306,170200,11635610,6550,6550,6550,6550,0
20240306,170100,11635610,6550,6550,6550,6550,0
20240306,170000,11635610,6550,6550,6550,6550,0
20240306,165900,11635610,6550,6550,6550,6550,0
20240306,165800,11635610,6550,6550,6550,6550,0
20240306,165700,11635610,6550,6550,6550,6550,0
20240306,165600,11635610,6550,6550,6550,6550,0
20240306,165500,11635610,6550,6550,6550,6550,0
20240306,165400,11635610,6550,6550,6550,6550,0
20240306,165300,11635610,6550,6550,6550,6550,518
20240306,165200,11635610,6550,6550,6550,6550,0
20240306,165100,11635610,6550,6550,6550,6550,0
20240306,165000,11635610,6550,6550,6550,6550,0
20240306,164900,11635610,6550,6550,6550,6550,0
20240306,164800,11635610,6550,6550,6550,6550,0
20240306,164700,11635610,6550,6550,6550,6550,0
20240306,164600,11635610,6550,6550,6550,6550,0
20240306,164500,11635610,6550,6550,6550,6550,0
20240306,164400,11635610,6550,6550,6550,6550,0
20240306,164300,11635610,6550,6550,6550,6550,0
20240306,164200,11635610,6550,6550,6550,6550,0
20240306,164100,11635610,6550,6550,6550,6550,0
20240306,164000,11635610,6550,6550,6550,6550,0
20240306,163900,11635610,6550,6550,6550,6550,0
20240306,163800,11635610,6550,6550,6550,6550,0
20240306,163700,11635610,6550,6550,6550,6550,0
20240306,163600,11635610,6550,6550,6550,6550,0
20240306,163500,11635610,6550,6550,6550,6550,0
20240306,163400,11635610,6550,6550,6550,6550,0
20240306,163300,11635610,6550,6550,6550,6550,0
20240306,163200,11635610,6550,6550,6550,6550,0
20240306,163100,11635610,6550,6550,6550,6550,0
20240306,163000,11635610,6550,6550,6550,6550,0
20240306,162900,11635610,6550,6550,6550,6550,0
20240306,162800,11635610,6550,6550,6550,6550,0
20240306,162700,11635610,6550,6550,6550,6550,0
20240306,162600,11635610,6550,6550,6550,6550,0
20240306,162500,11635610,6550,6550,6550,6550,0
20240306,162400,11635610,6550,6550,6550,6550,0
20240306,162300,11635610,6550,6550,6550,6550,518
20240306,162200,11635610,6550,6550,6550,6550,0
20240306,162100,11635610,6550,6550,6550,6550,0
20240306,162000,11635610,6550,6550,6550,6550,0
20240306,161900,11635610,6550,6550,6550,6550,0
20240306,161800,11635610,6550,6550,6550,6550,0
20240306,161700,11635610,6550,6550,6550,6550,0
20240306,161600,11635610,6550,6550,6550,6550,0
20240306,161500,11635610,6550,6550,6550,6550,0
20240306,161400,11635610,6550,6550,6550,6550,0
20240306,161300,11635610,6550,6550,6550,6550,0
20240306,161200,11635610,6550,6550,6550,6550,0
20240306,161100,11635610,6550,6550,6550,6550,0
20240306,161000,11635610,6550,6550,6550,6550,0
20240306,160900,11635610,6550,6550,6550,6550,0
20240306,160800,11635610,6550,6550,6550,6550,0
20240306,160700,11635610,6550,6550,6550,6550,0
20240306,160600,11635610,6550,6550,6550,6550,0
20240306,160500,11635610,6550,6550,6550,6550,0
20240306,160400,11635610,6550,6550,6550,6550,0
20240306,160300,11635610,6550,6550,6550,6550,0
20240306,160200,11635610,6550,6550,6550,6550,0
20240306,160100,11635610,6550,6550,6550,6550,0
20240306,160000,11635610,6550,6550,6550,6550,0
20240306,155900,11635610,6550,6550,6550,6550,0
20240306,155800,11635610,6550,6550,6550,6550,0
20240306,155700,11635610,6550,6550,6550,6550,0
20240306,155600,11635610,6550,6550,6550,6550,0
20240306,155500,11635610,6550,6550,6550,6550,0
20240306,155400,11635610,6550,6550,6550,6550,0
20240306,155300,11635610,6550,6550,6550,6550,518
20240306,155200,11635610,6550,6550,6550,6550,0
20240306,155100,11635610,6550,6550,6550,6550,0
20240306,155000,11635610,6550,6550,6550,6550,0
20240306,154900,11635610,6550,6550,6550,6550,0
20240306,154800,11635610,6550,6550,6550,6550,0
20240306,154700,11635610,6550,6550,6550,6550,0
20240306,154600,11635610,6550,6550,6550,6550,0
20240306,154500,11635610,6550,6550,6550,6550,0
20240306,154400,11635610,6550,6550,6550,6550,0
20240306,154300,11635610,6550,6550,6550,6550,0
20240306,154200,11635610,6550,6550,6550,6550,0
20240306,154100,11635610,6550,6550,6550,6550,0
20240306,154000,11635610,6550,6550,6550,6550,0
20240306,153900,11635610,6550,6550,6550,6550,0
20240306,153800,11635610,6550,6550,6550,6550,0
20240306,153700,11635610,6550,6550,6550,6550,0
20240306,153600,11635610,6550,6550,6550,6550,0
20240306,153500,11635610,6550,6550,6550,6550,0
20240306,153400,11635610,6550,6550,6550,6550,0
20240306,153300,11635610,6550,6550,6550,6550,0
20240306,153200,11635610,6550,6550,6550,6550,0
20240306,153100,11635610,6550,6550,6550,6550,0
20240306,153000,11635610,6550,6550,6550,6550,518
20240306,152900,8242710,6550,6550,6550,6550,0
20240306,152800,8242710,6550,6550,6550,6550,0
20240306,152700,8242710,6550,6550,6550,6550,0
20240306,152600,8242710,6550,6550,6550,6550,0
20240306,152500,8242710,6550,6550,6550,6550,0
20240306,152400,8242710,6550,6550,6550,6550,0
20240306,152300,8242710,6550,6550,6550,6550,0
20240306,152200,8242710,6550,6550,6550,6550,0
20240306,152100,8242710,6550,6550,6550,6550,0
20240306,152000,8242710,6550,6550,6550,6550,0
20240306,151900,8242710,6550,6550,6550,6550,0
20240306,151800,8242710,6550,6550,6550,6550,0
20240306,151700,8242710,6550,6530,6550,6530,19
20240306,151600,8118540,6540,6540,6540,6540,0
20240306,151500,8118540,6540,6540,6540,6540,0
20240306,151400,8118540,6540,6540,6540,6540,0
20240306,151300,8118540,6540,6540,6540,6540,0
20240306,151200,8118540,6540,6540,6540,6540,0
20240306,151100,8118540,6540,6540,6540,6540,0
20240306,151000,8118540,6540,6540,6540,6540,0
20240306,150900,8118540,6540,6540,6540,6540,0
20240306,150800,8118540,6540,6540,6540,6540,0
20240306,150700,8118540,6540,6540,6540,6540,0
20240306,150600,8118540,6540,6540,6540,6540,0
20240306,150500,8118540,6540,6540,6540,6540,0
20240306,150400,8118540,6540,6540,6540,6540,0
20240306,150300,8118540,6540,6540,6540,6540,0
20240306,150200,8118540,6540,6540,6540,6540,0
20240306,150100,8118540,6540,6540,6540,6540,0
20240306,150000,8118540,6540,6540,6540,6540,0
20240306,145900,8118540,6540,6540,6540,6540,0
20240306,145800,8118540,6540,6540,6540,6540,0
20240306,145700,8118540,6540,6540,6540,6540,0
20240306,145600,8118540,6540,6540,6540,6540,0
20240306,145500,8118540,6540,6540,6540,6540,0
20240306,145400,8118540,6540,6540,6540,6540,0
20240306,145300,8118540,6540,6540,6540,6540,0
20240306,145200,8118540,6540,6540,6540,6540,0
20240306,145100,8118540,6540,6540,6540,6540,0
20240306,145000,8118540,6540,6510,6540,6510,4
20240306,144900,8092440,6500,6500,6500,6500,0
20240306,144800,8092440,6500,6500,6500,6500,0
20240306,144700,8092440,6500,6500,6500,6500,0
20240306,144600,8092440,6500,6500,6500,6500,0
20240306,144500,8092440,6500,6500,6500,6500,0
20240306,144400,8092440,6500,6460,6500,6460,11
20240306,144300,8021160,6450,6450,6450,6450,0
20240306,144200,8021160,6450,6450,6450,6450,0
20240306,144100,8021160,6450,6450,6450,6450,0
20240306,144000,8021160,6450,6450,6450,6450,0
20240306,143900,8021160,6450,6450,6450,6450,0
20240306,143800,8021160,6450,6450,6450,6450,0
20240306,143700,8021160,6450,6450,6450,6450,0
20240306,143600,8021160,6450,6450,6450,6450,0
20240306,143500,8021160,6450,6450,6450,6450,0
20240306,143400,8021160,6450,6450,6450,6450,0
20240306,143300,8021160,6450,6450,6450,6450,0
20240306,143200,8021160,6450,6450,6450,6450,0
20240306,143100,8021160,6450,6450,6450,6450,0
20240306,143000,8021160,6450,6450,6450,6450,0
20240306,142900,8021160,6450,6450,6450,6450,0
20240306,142800,8021160,6450,6450,6450,6450,0
20240306,142700,8021160,6450,6450,6450,6450,0
20240306,142600,8021160,6450,6450,6450,6450,0
20240306,142500,8021160,6450,6450,6450,6450,0
20240306,142400,8021160,6450,6450,6450,6450,0
20240306,142300,8021160,6450,6450,6450,6450,0
20240306,142200,8021160,6450,6450,6450,6450,0
20240306,142100,8021160,6450,6450,6450,6450,0
20240306,142000,8021160,6450,6450,6450,6450,0
20240306,141900,8021160,6450,6450,6450,6450,0
20240306,141800,8021160,6450,6450,6450,6450,0
20240306,141700,8021160,6450,6450,6450,6450,0
20240306,141600,8021160,6450,6450,6450,6450,0
20240306,141500,8021160,6450,6450,6450,6450,0
20240306,141400,8021160,6450,6450,6450,6450,1
20240306,141300,8014710,6450,6450,6450,6450,0
20240306,141200,8014710,6450,6450,6450,6450,0
20240306,141100,8014710,6450,6450,6450,6450,9
20240306,141000,7956660,6460,6460,6460,6460,0
20240306,140900,7956660,6460,6460,6460,6460,0
20240306,140800,7956660,6460,6460,6460,6460,0
20240306,140700,7956660,6460,6460,6460,6460,0
20240306,140600,7956660,6460,6460,6460,6460,0
20240306,140500,7956660,6460,6460,6460,6460,0
20240306,140400,7956660,6460,6460,6460,6460,0
20240306,140300,7956660,6460,6460,6460,6460,0
20240306,140200,7956660,6460,6450,6460,6450,2
20240306,140100,7943750,6450,6450,6450,6450,0
20240306,140000,7943750,6450,6450,6450,6450,0
20240306,135900,7943750,6450,6450,6450,6450,0
20240306,135800,7943750,6450,6450,6450,6450,0
20240306,135700,7943750,6450,6450,6450,6450,0
20240306,135600,7943750,6450,6450,6450,6450,183
20240306,135500,6763400,6450,6450,6450,6450,0
20240306,135400,6763400,6450,6450,6450,6450,0
20240306,135300,6763400,6450,6450,6450,6450,0
20240306,135200,6763400,6450,6450,6450,6450,0
20240306,135100,6763400,6450,6450,6450,6450,0
20240306,135000,6763400,6450,6450,6450,6450,0
20240306,134900,6763400,6450,6450,6450,6450,0
20240306,134800,6763400,6450,6450,6450,6450,0
20240306,134700,6763400,6450,6450,6450,6450,0
20240306,134600,6763400,6450,6450,6450,6450,0
20240306,134500,6763400,6450,6450,6450,6450,0
20240306,134400,6763400,6450,6450,6450,6450,0
20240306,134300,6763400,6450,6450,6450,6450,0
20240306,134200,6763400,6450,6450,6450,6450,0
20240306,134100,6763400,6450,6450,6450,6450,0
20240306,134000,6763400,6450,6450,6460,6450,12
20240306,133900,6685990,6450,6450,6450,6450,0
20240306,133800,6685990,6450,6450,6450,6450,0
20240306,133700,6685990,6450,6450,6450,6450,0
20240306,133600,6685990,6450,6450,6450,6450,0
20240306,133500,6685990,6450,6450,6450,6450,40
20240306,133400,6427990,6450,6450,6450,6450,0
20240306,133300,6427990,6450,6450,6450,6450,0
20240306,133200,6427990,6450,6450,6450,6450,0
20240306,133100,6427990,6450,6450,6450,6450,0
20240306,133000,6427990,6450,6450,6450,6450,0
20240306,132900,6427990,6450,6450,6450,6450,0
20240306,132800,6427990,6450,6450,6450,6450,0
20240306,132700,6427990,6450,6450,6450,6450,0
20240306,132600,6427990,6450,6450,6450,6450,0
20240306,132500,6427990,6450,6450,6450,6450,0
20240306,132400,6427990,6450,6450,6450,6450,0
20240306,132300,6427990,6450,6450,6450,6450,0
20240306,132200,6427990,6450,6450,6450,6450,0
20240306,132100,6427990,6450,6450,6450,6450,0
20240306,132000,6427990,6450,6450,6450,6450,0
20240306,131900,6427990,6450,6450,6450,6450,0
20240306,131800,6427990,6450,6450,6450,6450,0
20240306,131700,6427990,6450,6450,6450,6450,0
20240306,131600,6427990,6450,6450,6450,6450,0
20240306,131500,6427990,6450,6450,6450,6450,0
20240306,131400,6427990,6450,6450,6450,6450,0
20240306,131300,6427990,6450,6450,6450,6450,0
20240306,131200,6427990,6450,6450,6450,6450,0
20240306,131100,6427990,6450,6450,6450,6450,0
20240306,131000,6427990,6450,6450,6450,6450,0
20240306,130900,6427990,6450,6450,6450,6450,0
20240306,130800,6427990,6450,6450,6450,6450,0
20240306,130700,6427990,6450,6450,6450,6450,0
20240306,130600,6427990,6450,6450,6450,6450,0
20240306,130500,6427990,6450,6450,6450,6450,0
20240306,130400,6427990,6450,6450,6450,6450,0
20240306,130300,6427990,6450,6450,6450,6450,0
20240306,130200,6427990,6450,6450,6450,6450,0
20240306,130100,6427990,6450,6450,6450,6450,0
20240306,130000,6427990,6450,6450,6450,6450,0
20240306,125900,6427990,6450,6450,6450,6450,0
20240306,125800,6427990,6450,6450,6450,6450,0
20240306,125700,6427990,6450,6450,6450,6450,0
20240306,125600,6427990,6450,6450,6450,6450,0
20240306,125500,6427990,6450,6450,6450,6450,0
20240306,125400,6427990,6450,6450,6450,6450,0
20240306,125300,6427990,6450,6450,6450,6450,0
20240306,125200,6427990,6450,6450,6450,6450,0
20240306,125100,6427990,6450,6450,6450,6450,0
20240306,125000,6427990,6450,6450,6450,6450,0
20240306,124900,6427990,6450,6450,6450,6450,0
20240306,124800,6427990,6450,6450,6450,6450,0
20240306,124700,6427990,6450,6450,6450,6450,0
20240306,124600,6427990,6450,6450,6450,6450,0
20240306,124500,6427990,6450,6450,6450,6450,0
20240306,124400,6427990,6450,6450,6450,6450,0
20240306,124300,6427990,6450,6450,6450,6450,2
20240306,124200,6415090,6450,6450,6450,6450,5
20240306,124100,6382840,6450,6360,6450,6360,158
20240306,124000,5366020,6340,6340,6340,6340,0
20240306,123900,5366020,6340,6340,6340,6340,0
20240306,123800,5366020,6340,6340,6340,6340,0
20240306,123700,5366020,6340,6340,6340,6340,0
20240306,123600,5366020,6340,6340,6340,6340,0
20240306,123500,5366020,6340,6340,6340,6340,0
20240306,123400,5366020,6340,6340,6340,6340,1
20240306,123300,5359680,6330,6330,6330,6330,0
20240306,123200,5359680,6330,6330,6330,6330,0
20240306,123100,5359680,6330,6330,6330,6330,0
20240306,123000,5359680,6330,6330,6330,6330,0
20240306,122900,5359680,6330,6330,6330,6330,0
20240306,122800,5359680,6330,6330,6330,6330,0
20240306,122700,5359680,6330,6330,6330,6330,0
20240306,122600,5359680,6330,6330,6330,6330,0
20240306,122500,5359680,6330,6330,6330,6330,0
20240306,122400,5359680,6330,6330,6330,6330,0
20240306,122300,5359680,6330,6330,6330,6330,0
20240306,122200,5359680,6330,6330,6330,6330,0
20240306,122100,5359680,6330,6330,6330,6330,0
20240306,122000,5359680,6330,6330,6330,6330,0
20240306,121900,5359680,6330,6330,6330,6330,0
20240306,121800,5359680,6330,6330,6330,6330,0
20240306,121700,5359680,6330,6330,6330,6330,0
20240306,121600,5359680,6330,6330,6330,6330,1
20240306,121500,5353350,6300,6300,6300,6300,0
20240306,121400,5353350,6300,6300,6300,6300,0
20240306,121300,5353350,6300,6300,6300,6300,0
20240306,121200,5353350,6300,6300,6300,6300,0
20240306,121100,5353350,6300,6300,6300,6300,0
20240306,121000,5353350,6300,6300,6300,6300,0
20240306,120900,5353350,6300,6300,6300,6300,0
20240306,120800,5353350,6300,6300,6300,6300,0
20240306,120700,5353350,6300,6400,6400,6300,400
20240306,120600,2819500,6400,6430,6430,6400,102
20240306,120500,2165480,6440,6440,6440,6440,0
20240306,120400,2165480,6440,6440,6440,6440,0
20240306,120300,2165480,6440,6440,6440,6440,0
20240306,120200,2165480,6440,6440,6440,6440,0
20240306,120100,2165480,6440,6440,6440,6440,0
20240306,120000,2165480,6440,6440,6440,6440,0
20240306,115900,2165480,6440,6440,6440,6440,0
20240306,115800,2165480,6440,6440,6440,6440,0
20240306,115700,2165480,6440,6440,6440,6440,0
20240306,115600,2165480,6440,6440,6440,6440,0
20240306,115500,2165480,6440,6440,6440,6440,0
20240306,115400,2165480,6440,6440,6440,6440,0
20240306,115300,2165480,6440,6440,6440,6440,0
20240306,115200,2165480,6440,6440,6440,6440,0
20240306,115100,2165480,6440,6440,6440,6440,0
20240306,115000,2165480,6440,6440,6440,6440,0
20240306,114900,2165480,6440,6440,6440,6440,50
20240306,114800,1843480,6440,6440,6440,6440,0
20240306,114700,1843480,6440,6440,6440,6440,0
20240306,114600,1843480,6440,6440,6440,6440,0
20240306,114500,1843480,6440,6440,6440,6440,0
20240306,114400,1843480,6440,6440,6440,6440,0
20240306,114300,1843480,6440,6440,6440,6440,0
20240306,114200,1843480,6440,6440,6440,6440,0
20240306,114100,1843480,6440,6440,6440,6440,0
20240306,114000,1843480,6440,6440,6440,6440,0
20240306,113900,1843480,6440,6440,6440,6440,0
20240306,113800,1843480,6440,6440,6440,6440,0
20240306,113700,1843480,6440,6440,6440,6440,0
20240306,113600,1843480,6440,6440,6440,6440,0
20240306,113500,1843480,6440,6440,6440,6440,0
20240306,113400,1843480,6440,6440,6440,6440,0
20240306,113300,1843480,6440,6440,6440,6440,0
20240306,113200,1843480,6440,6440,6440,6440,0
20240306,113100,1843480,6440,6440,6440,6440,0
20240306,113000,1843480,6440,6440,6440,6440,0
20240306,112900,1843480,6440,6440,6440,6440,3
20240306,112800,1824160,6440,6440,6440,6440,0
20240306,112700,1824160,6440,6440,6440,6440,0
20240306,112600,1824160,6440,6440,6440,6440,0
20240306,112500,1824160,6440,6440,6440,6440,0
20240306,112400,1824160,6440,6440,6440,6440,0
20240306,112300,1824160,6440,6440,6440,6440,0
20240306,112200,1824160,6440,6440,6440,6440,0
20240306,112100,1824160,6440,6440,6440,6440,0
20240306,112000,1824160,6440,6440,6440,6440,0
20240306,111900,1824160,6440,6440,6440,6440,0
20240306,111800,1824160,6440,6440,6440,6440,0
20240306,111700,1824160,6440,6440,6440,6440,0
20240306,111600,1824160,6440,6420,6440,6420,2
20240306,111500,1811300,6420,6420,6420,6420,0
20240306,111400,1811300,6420,6420,6420,6420,0
20240306,111300,1811300,6420,6420,6420,6420,0
20240306,111200,1811300,6420,6420,6420,6420,10
20240306,111100,1747100,6420,6420,6420,6420,10
20240306,111000,1682900,6440,6440,6440,6440,0
20240306,110900,1682900,6440,6440,6440,6440,0
20240306,110800,1682900,6440,6440,6440,6440,0
20240306,110700,1682900,6440,6440,6440,6440,0
20240306,110600,1682900,6440,6440,6440,6440,0
20240306,110500,1682900,6440,6440,6440,6440,0
20240306,110400,1682900,6440,6440,6440,6440,0
20240306,110300,1682900,6440,6440,6440,6440,0
20240306,110200,1682900,6440,6440,6440,6440,0
20240306,110100,1682900,6440,6440,6440,6440,0
20240306,110000,1682900,6440,6440,6440,6440,0
20240306,105900,1682900,6440,6440,6440,6440,0
20240306,105800,1682900,6440,6440,6440,6440,0
20240306,105700,1682900,6440,6440,6440,6440,0
20240306,105600,1682900,6440,6440,6440,6440,0
20240306,105500,1682900,6440,6440,6440,6440,0
20240306,105400,1682900,6440,6440,6440,6440,0
20240306,105300,1682900,6440,6440,6440,6440,0
20240306,105200,1682900,6440,6440,6440,6440,0
20240306,105100,1682900,6440,6440,6440,6440,0
20240306,105000,1682900,6440,6440,6440,6440,0
20240306,104900,1682900,6440,6440,6440,6440,0
20240306,104800,1682900,6440,6440,6440,6440,0
20240306,104700,1682900,6440,6440,6440,6440,0
20240306,104600,1682900,6440,6440,6440,6440,0
20240306,104500,1682900,6440,6440,6440,6440,0
20240306,104400,1682900,6440,6440,6440,6440,0
20240306,104300,1682900,6440,6440,6440,6440,0
20240306,104200,1682900,6440,6440,6440,6440,3
20240306,104100,1663580,6530,6530,6530,6530,0
20240306,104000,1663580,6530,6530,6530,6530,0
20240306,103900,1663580,6530,6530,6530,6530,2
20240306,103800,1650520,6570,6570,6570,6570,0
20240306,103700,1650520,6570,6570,6570,6570,0
20240306,103600,1650520,6570,6570,6570,6570,0
20240306,103500,1650520,6570,6570,6570,6570,0
20240306,103400,1650520,6570,6570,6570,6570,0
20240306,103300,1650520,6570,6570,6570,6570,0
20240306,103200,1650520,6570,6570,6570,6570,0
20240306,103100,1650520,6570,6570,6570,6570,0
20240306,103000,1650520,6570,6570,6570,6570,0
20240306,102900,1650520,6570,6570,6570,6570,0
20240306,102800,1650520,6570,6570,6570,6570,0
20240306,102700,1650520,6570,6570,6570,6570,0
20240306,102600,1650520,6570,6570,6570,6570,0
20240306,102500,1650520,6570,6570,6570,6570,0
20240306,102400,1650520,6570,6570,6570,6570,0
20240306,102300,1650520,6570,6570,6570,6570,0
20240306,102200,1650520,6570,6570,6570,6570,0
20240306,102100,1650520,6570,6570,6570,6570,0
20240306,102000,1650520,6570,6570,6570,6570,0
20240306,101900,1650520,6570,6570,6570,6570,0
20240306,101800,1650520,6570,6570,6570,6570,0
20240306,101700,1650520,6570,6570,6570,6570,0
20240306,101600,1650520,6570,6570,6570,6570,0
20240306,101500,1650520,6570,6570,6570,6570,0
20240306,101400,1650520,6570,6570,6570,6570,0
20240306,101300,1650520,6570,6570,6570,6570,0
20240306,101200,1650520,6570,6570,6570,6570,0
20240306,101100,1650520,6570,6570,6570,6570,0
20240306,101000,1650520,6570,6570,6570,6570,0
20240306,100900,1650520,6570,6570,6570,6570,0
20240306,100800,1650520,6570,6570,6570,6570,0
20240306,100700,1650520,6570,6560,6570,6560,50
20240306,100600,1322030,6470,6480,6570,6470,51
20240306,100500,987870,6380,6380,6380,6380,0
20240306,100400,987870,6380,6380,6380,6380,0
20240306,100300,987870,6380,6380,6380,6380,0
20240306,100200,987870,6380,6380,6380,6380,0
20240306,100100,987870,6380,6380,6380,6380,0
20240306,100000,987870,6380,6380,6380,6380,0
20240306,095900,987870,6380,6380,6380,6380,0
20240306,095800,987870,6380,6380,6380,6380,0
20240306,095700,987870,6380,6380,6380,6380,0
20240306,095600,987870,6380,6380,6380,6380,0
20240306,095500,987870,6380,6380,6380,6380,0
20240306,095400,987870,6380,6380,6380,6380,0
20240306,095300,987870,6380,6380,6380,6380,0
20240306,095200,987870,6380,6380,6380,6380,0
20240306,095100,987870,6380,6380,6380,6380,0
20240306,095000,987870,6380,6380,6380,6380,0
20240306,094900,987870,6380,6380,6380,6380,0
20240306,094800,987870,6380,6380,6380,6380,0
20240306,094700,987870,6380,6380,6380,6380,0
20240306,094600,987870,6380,6380,6380,6380,0
20240306,094500,987870,6380,6380,6380,6380,0
20240306,094400,987870,6380,6380,6380,6380,0
20240306,094300,987870,6380,6380,6380,6380,5
20240306,094200,955970,6500,6500,6500,6500,0
20240306,094100,955970,6500,6450,6500,6450,22
20240306,094000,814020,6440,6440,6440,6440,3
20240306,093900,794700,6400,6400,6400,6400,0
20240306,093800,794700,6400,6400,6400,6400,0
20240306,093700,794700,6400,6400,6400,6400,0
20240306,093600,794700,6400,6400,6400,6400,0
20240306,093500,794700,6400,6400,6400,6400,0
20240306,093400,794700,6400,6400,6400,6400,0
20240306,093300,794700,6400,6400,6400,6400,0
20240306,093200,794700,6400,6400,6400,6400,0
20240306,093100,794700,6400,6400,6400,6400,0
20240306,093000,794700,6400,6400,6400,6400,0
20240306,092900,794700,6400,6400,6400,6400,5
20240306,092800,762700,6370,6370,6370,6370,0
20240306,092700,762700,6370,6370,6370,6370,0
20240306,092600,762700,6370,6370,6370,6370,0
20240306,092500,762700,6370,6370,6370,6370,0
20240306,092400,762700,6370,6370,6370,6370,10
20240306,092300,699000,6370,6370,6370,6370,13
20240306,092200,616190,6370,6370,6370,6370,0
20240306,092100,616190,6370,6370,6370,6370,0
20240306,092000,616190,6370,6370,6370,6370,0
20240306,091900,616190,6370,6370,6370,6370,0
20240306,091800,616190,6370,6370,6370,6370,0
20240306,091700,616190,6370,6370,6370,6370,0
20240306,091600,616190,6370,6370,6370,6370,0
20240306,091500,616190,6370,6370,6370,6370,0
20240306,091400,616190,6370,6370,6370,6370,0
20240306,091300,616190,6370,6370,6370,6370,0
20240306,091200,616190,6370,6370,6370,6370,0
20240306,091100,616190,6370,6350,6370,6350,23
20240306,091000,470120,6370,6370,6370,6370,0
20240306,090900,470120,6370,6370,6370,6370,0
20240306,090800,470120,6370,6370,6370,6370,0
20240306,090700,470120,6370,6370,6370,6370,0
20240306,090600,470120,6370,6370,6370,6370,0
20240306,090500,470120,6370,6370,6370,6370,11
20240306,090400,400050,6350,6350,6350,6350,0
20240306,090300,400050,6350,6350,6350,6350,0
20240306,090200,400050,6350,6350,6350,6350,9
20240306,090100,342900,6350,6350,6350,6350,0
20240306,090000,342900,6350,6350,6350,6350,54