KissMeData/153710/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,202300,83167370,6290,6290,6290,6290,170
20240312,202200,83167370,6290,6290,6290,6290,0
20240312,202100,83167370,6290,6290,6290,6290,0
20240312,202000,83167370,6290,6290,6290,6290,0
20240312,201900,83167370,6290,6290,6290,6290,0
20240312,201800,83167370,6290,6290,6290,6290,0
20240312,201700,83167370,6290,6290,6290,6290,0
20240312,201600,83167370,6290,6290,6290,6290,0
20240312,201500,83167370,6290,6290,6290,6290,0
20240312,201400,83167370,6290,6290,6290,6290,0
20240312,201300,83167370,6290,6290,6290,6290,0
20240312,201200,83167370,6290,6290,6290,6290,0
20240312,201100,83167370,6290,6290,6290,6290,0
20240312,201000,83167370,6290,6290,6290,6290,0
20240312,200900,83167370,6290,6290,6290,6290,0
20240312,200800,83167370,6290,6290,6290,6290,0
20240312,200700,83167370,6290,6290,6290,6290,0
20240312,200600,83167370,6290,6290,6290,6290,0
20240312,200500,83167370,6290,6290,6290,6290,0
20240312,200400,83167370,6290,6290,6290,6290,0
20240312,200300,83167370,6290,6290,6290,6290,0
20240312,200200,83167370,6290,6290,6290,6290,0
20240312,200100,83167370,6290,6290,6290,6290,0
20240312,200000,83167370,6290,6290,6290,6290,0
20240312,195900,83167370,6290,6290,6290,6290,0
20240312,195800,83167370,6290,6290,6290,6290,0
20240312,195700,83167370,6290,6290,6290,6290,0
20240312,195600,83167370,6290,6290,6290,6290,0
20240312,195500,83167370,6290,6290,6290,6290,0
20240312,195400,83167370,6290,6290,6290,6290,0
20240312,195300,83167370,6290,6290,6290,6290,170
20240312,195200,83167370,6290,6290,6290,6290,0
20240312,195100,83167370,6290,6290,6290,6290,0
20240312,195000,83167370,6290,6290,6290,6290,0
20240312,194900,83167370,6290,6290,6290,6290,0
20240312,194800,83167370,6290,6290,6290,6290,0
20240312,194700,83167370,6290,6290,6290,6290,0
20240312,194600,83167370,6290,6290,6290,6290,0
20240312,194500,83167370,6290,6290,6290,6290,0
20240312,194400,83167370,6290,6290,6290,6290,0
20240312,194300,83167370,6290,6290,6290,6290,0
20240312,194200,83167370,6290,6290,6290,6290,0
20240312,194100,83167370,6290,6290,6290,6290,0
20240312,194000,83167370,6290,6290,6290,6290,0
20240312,193900,83167370,6290,6290,6290,6290,0
20240312,193800,83167370,6290,6290,6290,6290,0
20240312,193700,83167370,6290,6290,6290,6290,0
20240312,193600,83167370,6290,6290,6290,6290,0
20240312,193500,83167370,6290,6290,6290,6290,0
20240312,193400,83167370,6290,6290,6290,6290,0
20240312,193300,83167370,6290,6290,6290,6290,0
20240312,193200,83167370,6290,6290,6290,6290,0
20240312,193100,83167370,6290,6290,6290,6290,0
20240312,193000,83167370,6290,6290,6290,6290,0
20240312,192900,83167370,6290,6290,6290,6290,0
20240312,192800,83167370,6290,6290,6290,6290,0
20240312,192700,83167370,6290,6290,6290,6290,0
20240312,192600,83167370,6290,6290,6290,6290,0
20240312,192500,83167370,6290,6290,6290,6290,0
20240312,192400,83167370,6290,6290,6290,6290,0
20240312,192300,83167370,6290,6290,6290,6290,170
20240312,192200,83167370,6290,6290,6290,6290,0
20240312,192100,83167370,6290,6290,6290,6290,0
20240312,192000,83167370,6290,6290,6290,6290,0
20240312,191900,83167370,6290,6290,6290,6290,0
20240312,191800,83167370,6290,6290,6290,6290,0
20240312,191700,83167370,6290,6290,6290,6290,0
20240312,191600,83167370,6290,6290,6290,6290,0
20240312,191500,83167370,6290,6290,6290,6290,0
20240312,191400,83167370,6290,6290,6290,6290,0
20240312,191300,83167370,6290,6290,6290,6290,0
20240312,191200,83167370,6290,6290,6290,6290,0
20240312,191100,83167370,6290,6290,6290,6290,0
20240312,191000,83167370,6290,6290,6290,6290,0
20240312,190900,83167370,6290,6290,6290,6290,0
20240312,190800,83167370,6290,6290,6290,6290,0
20240312,190700,83167370,6290,6290,6290,6290,0
20240312,190600,83167370,6290,6290,6290,6290,0
20240312,190500,83167370,6290,6290,6290,6290,0
20240312,190400,83167370,6290,6290,6290,6290,0
20240312,190300,83167370,6290,6290,6290,6290,0
20240312,190200,83167370,6290,6290,6290,6290,0
20240312,190100,83167370,6290,6290,6290,6290,0
20240312,190000,83167370,6290,6290,6290,6290,0
20240312,185900,83167370,6290,6290,6290,6290,0
20240312,185800,83167370,6290,6290,6290,6290,0
20240312,185700,83167370,6290,6290,6290,6290,0
20240312,185600,83167370,6290,6290,6290,6290,0
20240312,185500,83167370,6290,6290,6290,6290,0
20240312,185400,83167370,6290,6290,6290,6290,0
20240312,185300,83167370,6290,6290,6290,6290,170
20240312,185200,83167370,6290,6290,6290,6290,0
20240312,185100,83167370,6290,6290,6290,6290,0
20240312,185000,83167370,6290,6290,6290,6290,0
20240312,184900,83167370,6290,6290,6290,6290,0
20240312,184800,83167370,6290,6290,6290,6290,0
20240312,184700,83167370,6290,6290,6290,6290,0
20240312,184600,83167370,6290,6290,6290,6290,0
20240312,184500,83167370,6290,6290,6290,6290,0
20240312,184400,83167370,6290,6290,6290,6290,0
20240312,184300,83167370,6290,6290,6290,6290,0
20240312,184200,83167370,6290,6290,6290,6290,0
20240312,184100,83167370,6290,6290,6290,6290,0
20240312,184000,83167370,6290,6290,6290,6290,0
20240312,183900,83167370,6290,6290,6290,6290,0
20240312,183800,83167370,6290,6290,6290,6290,0
20240312,183700,83167370,6290,6290,6290,6290,0
20240312,183600,83167370,6290,6290,6290,6290,0
20240312,183500,83167370,6290,6290,6290,6290,0
20240312,183400,83167370,6290,6290,6290,6290,0
20240312,183300,83167370,6290,6290,6290,6290,0
20240312,183200,83167370,6290,6290,6290,6290,0
20240312,183100,83167370,6290,6290,6290,6290,0
20240312,183000,83167370,6290,6290,6290,6290,0
20240312,182900,83167370,6290,6290,6290,6290,0
20240312,182800,83167370,6290,6290,6290,6290,0
20240312,182700,83167370,6290,6290,6290,6290,0
20240312,182600,83167370,6290,6290,6290,6290,0
20240312,182500,83167370,6290,6290,6290,6290,0
20240312,182400,83167370,6290,6290,6290,6290,0
20240312,182300,83167370,6290,6290,6290,6290,170
20240312,182200,83167370,6290,6290,6290,6290,0
20240312,182100,83167370,6290,6290,6290,6290,0
20240312,182000,83167370,6290,6290,6290,6290,0
20240312,181900,83167370,6290,6290,6290,6290,0
20240312,181800,83167370,6290,6290,6290,6290,0
20240312,181700,83167370,6290,6290,6290,6290,0
20240312,181600,83167370,6290,6290,6290,6290,0
20240312,181500,83167370,6290,6290,6290,6290,0
20240312,181400,83167370,6290,6290,6290,6290,0
20240312,181300,83167370,6290,6290,6290,6290,0
20240312,181200,83167370,6290,6290,6290,6290,0
20240312,181100,83167370,6290,6290,6290,6290,0
20240312,181000,83167370,6290,6290,6290,6290,0
20240312,180900,83167370,6290,6290,6290,6290,0
20240312,180800,83167370,6290,6290,6290,6290,0
20240312,180700,83167370,6290,6290,6290,6290,0
20240312,180600,83167370,6290,6290,6290,6290,0
20240312,180500,83167370,6290,6290,6290,6290,0
20240312,180400,83167370,6290,6290,6290,6290,0
20240312,180300,83167370,6290,6290,6290,6290,0
20240312,180200,83167370,6290,6290,6290,6290,0
20240312,180100,83167370,6290,6290,6290,6290,0
20240312,180000,83167370,6290,6290,6290,6290,0
20240312,175900,83167370,6290,6290,6290,6290,0
20240312,175800,83167370,6290,6290,6290,6290,0
20240312,175700,83167370,6290,6290,6290,6290,0
20240312,175600,83167370,6290,6290,6290,6290,0
20240312,175500,83167370,6290,6290,6290,6290,0
20240312,175400,83167370,6290,6290,6290,6290,0
20240312,175300,83167370,6290,6290,6290,6290,170
20240312,175200,83167370,6290,6290,6290,6290,0
20240312,175100,83167370,6290,6290,6290,6290,0
20240312,175000,83167370,6290,6290,6290,6290,0
20240312,174900,83167370,6290,6290,6290,6290,0
20240312,174800,83167370,6290,6290,6290,6290,0
20240312,174700,83167370,6290,6290,6290,6290,0
20240312,174600,83167370,6290,6290,6290,6290,0
20240312,174500,83167370,6290,6290,6290,6290,0
20240312,174400,83167370,6290,6290,6290,6290,0
20240312,174300,83167370,6290,6290,6290,6290,0
20240312,174200,83167370,6290,6290,6290,6290,0
20240312,174100,83167370,6290,6290,6290,6290,0
20240312,174000,83167370,6290,6290,6290,6290,0
20240312,173900,83167370,6290,6290,6290,6290,0
20240312,173800,83167370,6290,6290,6290,6290,0
20240312,173700,83167370,6290,6290,6290,6290,0
20240312,173600,83167370,6290,6290,6290,6290,0
20240312,173500,83167370,6290,6290,6290,6290,0
20240312,173400,83167370,6290,6290,6290,6290,0
20240312,173300,83167370,6290,6290,6290,6290,0
20240312,173200,83167370,6290,6290,6290,6290,0
20240312,173100,83167370,6290,6290,6290,6290,0
20240312,173000,83167370,6290,6290,6290,6290,0
20240312,172900,83167370,6290,6290,6290,6290,0
20240312,172800,83167370,6290,6290,6290,6290,0
20240312,172700,83167370,6290,6290,6290,6290,0
20240312,172600,83167370,6290,6290,6290,6290,0
20240312,172500,83167370,6290,6290,6290,6290,0
20240312,172400,83167370,6290,6290,6290,6290,0
20240312,172300,83167370,6290,6290,6290,6290,170
20240312,172200,83167370,6290,6290,6290,6290,0
20240312,172100,83167370,6290,6290,6290,6290,0
20240312,172000,83167370,6290,6290,6290,6290,0
20240312,171900,83167370,6290,6290,6290,6290,0
20240312,171800,83167370,6290,6290,6290,6290,0
20240312,171700,83167370,6290,6290,6290,6290,0
20240312,171600,83167370,6290,6290,6290,6290,0
20240312,171500,83167370,6290,6290,6290,6290,0
20240312,171400,83167370,6290,6290,6290,6290,0
20240312,171300,83167370,6290,6290,6290,6290,0
20240312,171200,83167370,6290,6290,6290,6290,0
20240312,171100,83167370,6290,6290,6290,6290,0
20240312,171000,83167370,6290,6290,6290,6290,0
20240312,170900,83167370,6290,6290,6290,6290,0
20240312,170800,83167370,6290,6290,6290,6290,0
20240312,170700,83167370,6290,6290,6290,6290,0
20240312,170600,83167370,6290,6290,6290,6290,0
20240312,170500,83167370,6290,6290,6290,6290,0
20240312,170400,83167370,6290,6290,6290,6290,0
20240312,170300,83167370,6290,6290,6290,6290,0
20240312,170200,83167370,6290,6290,6290,6290,0
20240312,170100,83167370,6290,6290,6290,6290,0
20240312,170000,83167370,6290,6290,6290,6290,0
20240312,165900,83167370,6290,6290,6290,6290,0
20240312,165800,83167370,6290,6290,6290,6290,0
20240312,165700,83167370,6290,6290,6290,6290,0
20240312,165600,83167370,6290,6290,6290,6290,0
20240312,165500,83167370,6290,6290,6290,6290,0
20240312,165400,83167370,6290,6290,6290,6290,0
20240312,165300,83167370,6290,6290,6290,6290,170
20240312,165200,83167370,6290,6290,6290,6290,0
20240312,165100,83167370,6290,6290,6290,6290,0
20240312,165000,83167370,6290,6290,6290,6290,0
20240312,164900,83167370,6290,6290,6290,6290,0
20240312,164800,83167370,6290,6290,6290,6290,0
20240312,164700,83167370,6290,6290,6290,6290,0
20240312,164600,83167370,6290,6290,6290,6290,0
20240312,164500,83167370,6290,6290,6290,6290,0
20240312,164400,83167370,6290,6290,6290,6290,0
20240312,164300,83167370,6290,6290,6290,6290,0
20240312,164200,83167370,6290,6290,6290,6290,0
20240312,164100,83167370,6290,6290,6290,6290,0
20240312,164000,83167370,6290,6290,6290,6290,0
20240312,163900,83167370,6290,6290,6290,6290,0
20240312,163800,83167370,6290,6290,6290,6290,0
20240312,163700,83167370,6290,6290,6290,6290,0
20240312,163600,83167370,6290,6290,6290,6290,0
20240312,163500,83167370,6290,6290,6290,6290,0
20240312,163400,83167370,6290,6290,6290,6290,0
20240312,163300,83167370,6290,6290,6290,6290,0
20240312,163200,83167370,6290,6290,6290,6290,0
20240312,163100,83167370,6290,6290,6290,6290,0
20240312,163000,83167370,6290,6290,6290,6290,0
20240312,162900,83167370,6290,6290,6290,6290,0
20240312,162800,83167370,6290,6290,6290,6290,0
20240312,162700,83167370,6290,6290,6290,6290,0
20240312,162600,83167370,6290,6290,6290,6290,0
20240312,162500,83167370,6290,6290,6290,6290,0
20240312,162400,83167370,6290,6290,6290,6290,0
20240312,162300,83167370,6290,6290,6290,6290,170
20240312,162200,83167370,6290,6290,6290,6290,0
20240312,162100,83167370,6290,6290,6290,6290,0
20240312,162000,83167370,6290,6290,6290,6290,0
20240312,161900,83167370,6290,6290,6290,6290,0
20240312,161800,83167370,6290,6290,6290,6290,0
20240312,161700,83167370,6290,6290,6290,6290,0
20240312,161600,83167370,6290,6290,6290,6290,0
20240312,161500,83167370,6290,6290,6290,6290,0
20240312,161400,83167370,6290,6290,6290,6290,0
20240312,161300,83167370,6290,6290,6290,6290,0
20240312,161200,83167370,6290,6290,6290,6290,0
20240312,161100,83167370,6290,6290,6290,6290,0
20240312,161000,83167370,6290,6290,6290,6290,0
20240312,160900,83167370,6290,6290,6290,6290,0
20240312,160800,83167370,6290,6290,6290,6290,0
20240312,160700,83167370,6290,6290,6290,6290,0
20240312,160600,83167370,6290,6290,6290,6290,0
20240312,160500,83167370,6290,6290,6290,6290,0
20240312,160400,83167370,6290,6290,6290,6290,0
20240312,160300,83167370,6290,6290,6290,6290,0
20240312,160200,83167370,6290,6290,6290,6290,0
20240312,160100,83167370,6290,6290,6290,6290,0
20240312,160000,83167370,6290,6290,6290,6290,0
20240312,155900,83167370,6290,6290,6290,6290,0
20240312,155800,83167370,6290,6290,6290,6290,0
20240312,155700,83167370,6290,6290,6290,6290,0
20240312,155600,83167370,6290,6290,6290,6290,0
20240312,155500,83167370,6290,6290,6290,6290,0
20240312,155400,83167370,6290,6290,6290,6290,0
20240312,155300,83167370,6290,6290,6290,6290,170
20240312,155200,83167370,6290,6290,6290,6290,0
20240312,155100,83167370,6290,6290,6290,6290,0
20240312,155000,83167370,6290,6290,6290,6290,0
20240312,154900,83167370,6290,6290,6290,6290,0
20240312,154800,83167370,6290,6290,6290,6290,0
20240312,154700,83167370,6290,6290,6290,6290,0
20240312,154600,83167370,6290,6290,6290,6290,0
20240312,154500,83167370,6290,6290,6290,6290,0
20240312,154400,83167370,6290,6290,6290,6290,0
20240312,154300,83167370,6290,6290,6290,6290,0
20240312,154200,83167370,6290,6290,6290,6290,0
20240312,154100,83167370,6290,6290,6290,6290,0
20240312,154000,83167370,6290,6290,6290,6290,0
20240312,153900,83167370,6290,6290,6290,6290,0
20240312,153800,83167370,6290,6290,6290,6290,0
20240312,153700,83167370,6290,6290,6290,6290,0
20240312,153600,83167370,6290,6290,6290,6290,0
20240312,153500,83167370,6290,6290,6290,6290,0
20240312,153400,83167370,6290,6290,6290,6290,0
20240312,153300,83167370,6290,6290,6290,6290,0
20240312,153200,83167370,6290,6290,6290,6290,0
20240312,153100,83167370,6290,6290,6290,6290,0
20240312,153000,83167370,6290,6290,6290,6290,170
20240312,152900,82098070,6320,6320,6320,6320,0
20240312,152800,82098070,6320,6320,6320,6320,0
20240312,152700,82098070,6320,6320,6320,6320,0
20240312,152600,82098070,6320,6320,6320,6320,0
20240312,152500,82098070,6320,6320,6320,6320,0
20240312,152400,82098070,6320,6320,6320,6320,0
20240312,152300,82098070,6320,6320,6320,6320,0
20240312,152200,82098070,6320,6320,6320,6320,0
20240312,152100,82098070,6320,6320,6320,6320,0
20240312,152000,82098070,6320,6320,6320,6320,0
20240312,151900,82098070,6320,6320,6320,6320,0
20240312,151800,82098070,6320,6320,6320,6320,0
20240312,151700,82098070,6320,6320,6320,6320,0
20240312,151600,82098070,6320,6320,6320,6320,1
20240312,151500,82091750,6310,6310,6320,6310,521
20240312,151400,78801280,6310,6310,6310,6310,0
20240312,151300,78801280,6310,6310,6310,6310,0
20240312,151200,78801280,6310,6310,6310,6310,11
20240312,151100,78731870,6310,6310,6310,6310,0
20240312,151000,78731870,6310,6290,6310,6290,2
20240312,150900,78719270,6320,6320,6320,6320,0
20240312,150800,78719270,6320,6320,6320,6320,0
20240312,150700,78719270,6320,6320,6320,6320,1
20240312,150600,78712950,6300,6300,6300,6300,42
20240312,150500,78448350,6320,6320,6320,6320,0
20240312,150400,78448350,6320,6320,6320,6320,0
20240312,150300,78448350,6320,6320,6320,6320,1
20240312,150200,78442030,6310,6300,6320,6300,609
20240312,150100,74601370,6300,6300,6300,6300,0
20240312,150000,74601370,6300,6290,6300,6290,2
20240312,145900,74588780,6290,6290,6290,6290,0
20240312,145800,74588780,6290,6290,6290,6290,0
20240312,145700,74588780,6290,6290,6290,6290,9
20240312,145600,74532170,6280,6280,6280,6280,46
20240312,145500,74243290,6280,6280,6280,6280,0
20240312,145400,74243290,6280,6300,6300,6280,2
20240312,145300,74230710,6280,6280,6280,6280,0
20240312,145200,74230710,6280,6280,6280,6280,0
20240312,145100,74230710,6280,6280,6280,6280,0
20240312,145000,74230710,6280,6280,6280,6280,0
20240312,144900,74230710,6280,6280,6280,6280,1
20240312,144800,74224430,6300,6280,6300,6280,3
20240312,144700,74205550,6300,6300,6300,6300,2
20240312,144600,74192950,6280,6280,6280,6280,1
20240312,144500,74186670,6300,6300,6300,6300,0
20240312,144400,74186670,6300,6290,6300,6290,2
20240312,144300,74174080,6300,6300,6300,6300,1
20240312,144200,74167780,6300,6300,6300,6300,0
20240312,144100,74167780,6300,6290,6300,6290,5
20240312,144000,74136310,6280,6270,6280,6270,59
20240312,143900,73765800,6280,6280,6280,6280,0
20240312,143800,73765800,6280,6280,6280,6280,0
20240312,143700,73765800,6280,6280,6280,6280,0
20240312,143600,73765800,6280,6280,6280,6280,20
20240312,143500,73640200,6280,6280,6280,6280,0
20240312,143400,73640200,6280,6280,6280,6280,52
20240312,143300,73313640,6280,6280,6280,6280,22
20240312,143200,73175480,6280,6280,6280,6280,1
20240312,143100,73169200,6300,6300,6300,6300,0
20240312,143000,73169200,6300,6300,6300,6300,0
20240312,142900,73169200,6300,6300,6300,6300,0
20240312,142800,73169200,6300,6290,6300,6290,20
20240312,142700,73043380,6300,6300,6300,6300,0
20240312,142600,73043380,6300,6300,6300,6300,0
20240312,142500,73043380,6300,6300,6300,6300,501
20240312,142400,69887080,6320,6320,6320,6320,0
20240312,142300,69887080,6320,6320,6320,6320,0
20240312,142200,69887080,6320,6320,6320,6320,0
20240312,142100,69887080,6320,6320,6320,6320,0
20240312,142000,69887080,6320,6320,6320,6320,1
20240312,141900,69880760,6300,6310,6310,6300,148
20240312,141800,68946960,6300,6300,6300,6300,100
20240312,141700,68316960,6300,6300,6300,6300,0
20240312,141600,68316960,6300,6300,6300,6300,0
20240312,141500,68316960,6300,6300,6300,6300,0
20240312,141400,68316960,6300,6300,6300,6300,0
20240312,141300,68316960,6300,6300,6300,6300,0
20240312,141200,68316960,6300,6300,6300,6300,0
20240312,141100,68316960,6300,6300,6300,6300,0
20240312,141000,68316960,6300,6300,6300,6300,0
20240312,140900,68316960,6300,6300,6300,6300,94
20240312,140800,67724760,6280,6280,6280,6280,0
20240312,140700,67724760,6280,6280,6280,6280,9
20240312,140600,67668240,6300,6280,6300,6280,2
20240312,140500,67655660,6320,6320,6320,6320,1
20240312,140400,67649340,6290,6290,6290,6290,1
20240312,140300,67643050,6310,6310,6310,6310,0
20240312,140200,67643050,6310,6310,6310,6310,0
20240312,140100,67643050,6310,6310,6310,6310,121
20240312,140000,66879540,6310,6310,6310,6310,0
20240312,135900,66879540,6310,6260,6310,6260,2
20240312,135800,66866970,6370,6360,6370,6360,2
20240312,135700,66854240,6110,6340,6340,6110,3540
20240312,135600,44882280,6380,6380,6380,6380,0
20240312,135500,44882280,6380,6380,6380,6380,0
20240312,135400,44882280,6380,6380,6380,6380,0
20240312,135300,44882280,6380,6380,6380,6380,0
20240312,135200,44882280,6380,6380,6380,6380,0
20240312,135100,44882280,6380,6380,6380,6380,0
20240312,135000,44882280,6380,6380,6380,6380,0
20240312,134900,44882280,6380,6380,6380,6380,0
20240312,134800,44882280,6380,6380,6380,6380,0
20240312,134700,44882280,6380,6380,6380,6380,0
20240312,134600,44882280,6380,6380,6380,6380,0
20240312,134500,44882280,6380,6380,6380,6380,0
20240312,134400,44882280,6380,6380,6380,6380,0
20240312,134300,44882280,6380,6380,6380,6380,0
20240312,134200,44882280,6380,6380,6380,6380,0
20240312,134100,44882280,6380,6380,6380,6380,0
20240312,134000,44882280,6380,6370,6380,6370,9
20240312,133900,44824940,6370,6370,6370,6370,0
20240312,133800,44824940,6370,6370,6370,6370,0
20240312,133700,44824940,6370,6370,6370,6370,0
20240312,133600,44824940,6370,6370,6370,6370,0
20240312,133500,44824940,6370,6370,6370,6370,0
20240312,133400,44824940,6370,6350,6370,6350,6
20240312,133300,44786800,6380,6370,6380,6370,11
20240312,133200,44716720,6360,6360,6360,6360,0
20240312,133100,44716720,6360,6360,6360,6360,23
20240312,133000,44570440,6400,6390,6400,6390,3
20240312,132900,44551250,6400,6390,6400,6390,8
20240312,132800,44500110,6400,6400,6400,6400,0
20240312,132700,44500110,6400,6400,6400,6400,0
20240312,132600,44500110,6400,6340,6400,6340,35
20240312,132500,44277350,6340,6340,6340,6340,27
20240312,132400,44106170,6340,6350,6350,6340,20
20240312,132300,43979310,6400,6400,6400,6400,0
20240312,132200,43979310,6400,6400,6400,6400,0
20240312,132100,43979310,6400,6400,6400,6400,0
20240312,132000,43979310,6400,6400,6400,6400,0
20240312,131900,43979310,6400,6400,6400,6400,0
20240312,131800,43979310,6400,6400,6400,6400,0
20240312,131700,43979310,6400,6400,6400,6400,0
20240312,131600,43979310,6400,6360,6400,6360,3772
20240312,131500,19859380,6380,6380,6380,6380,0
20240312,131400,19859380,6380,6380,6380,6380,0
20240312,131300,19859380,6380,6380,6380,6380,0
20240312,131200,19859380,6380,6380,6380,6380,0
20240312,131100,19859380,6380,6380,6380,6380,0
20240312,131000,19859380,6380,6380,6380,6380,0
20240312,130900,19859380,6380,6380,6380,6380,0
20240312,130800,19859380,6380,6380,6380,6380,0
20240312,130700,19859380,6380,6380,6380,6380,0
20240312,130600,19859380,6380,6380,6380,6380,2
20240312,130500,19846620,6380,6350,6380,6350,2
20240312,130400,19833890,6350,6350,6350,6350,0
20240312,130300,19833890,6350,6350,6350,6350,297
20240312,130200,17947940,6380,6380,6380,6380,0
20240312,130100,17947940,6380,6380,6380,6380,0
20240312,130000,17947940,6380,6380,6380,6380,0
20240312,125900,17947940,6380,6380,6380,6380,0
20240312,125800,17947940,6380,6380,6380,6380,1
20240312,125700,17941560,6380,6380,6380,6380,1
20240312,125600,17935180,6380,6380,6380,6380,1
20240312,125500,17928800,6360,6360,6360,6360,0
20240312,125400,17928800,6360,6360,6360,6360,0
20240312,125300,17928800,6360,6360,6360,6360,0
20240312,125200,17928800,6360,6360,6360,6360,0
20240312,125100,17928800,6360,6360,6360,6360,0
20240312,125000,17928800,6360,6360,6360,6360,0
20240312,124900,17928800,6360,6360,6360,6360,0
20240312,124800,17928800,6360,6360,6360,6360,2
20240312,124700,17916080,6380,6380,6380,6380,0
20240312,124600,17916080,6380,6380,6380,6380,1
20240312,124500,17909700,6360,6360,6360,6360,1
20240312,124400,17903340,6360,6350,6360,6350,31
20240312,124300,17706480,6380,6380,6380,6380,0
20240312,124200,17706480,6380,6380,6380,6380,0
20240312,124100,17706480,6380,6380,6380,6380,0
20240312,124000,17706480,6380,6380,6380,6380,0
20240312,123900,17706480,6380,6380,6380,6380,0
20240312,123800,17706480,6380,6380,6380,6380,0
20240312,123700,17706480,6380,6380,6380,6380,0
20240312,123600,17706480,6380,6380,6380,6380,0
20240312,123500,17706480,6380,6380,6380,6380,0
20240312,123400,17706480,6380,6380,6380,6380,0
20240312,123300,17706480,6380,6380,6380,6380,0
20240312,123200,17706480,6380,6380,6380,6380,0
20240312,123100,17706480,6380,6380,6380,6380,0
20240312,123000,17706480,6380,6380,6380,6380,0
20240312,122900,17706480,6380,6380,6380,6380,0
20240312,122800,17706480,6380,6380,6380,6380,0
20240312,122700,17706480,6380,6380,6380,6380,0
20240312,122600,17706480,6380,6380,6380,6380,0
20240312,122500,17706480,6380,6380,6380,6380,0
20240312,122400,17706480,6380,6380,6380,6380,0
20240312,122300,17706480,6380,6380,6380,6380,0
20240312,122200,17706480,6380,6380,6380,6380,0
20240312,122100,17706480,6380,6380,6380,6380,0
20240312,122000,17706480,6380,6380,6380,6380,0
20240312,121900,17706480,6380,6380,6380,6380,0
20240312,121800,17706480,6380,6380,6380,6380,0
20240312,121700,17706480,6380,6380,6380,6380,0
20240312,121600,17706480,6380,6380,6380,6380,0
20240312,121500,17706480,6380,6380,6380,6380,11
20240312,121400,17636300,6380,6380,6380,6380,0
20240312,121300,17636300,6380,6360,6380,6360,14
20240312,121200,17547200,6360,6360,6360,6360,0
20240312,121100,17547200,6360,6360,6360,6360,29
20240312,121000,17362760,6360,6360,6360,6360,0
20240312,120900,17362760,6360,6360,6360,6360,1
20240312,120800,17356400,6350,6350,6350,6350,0
20240312,120700,17356400,6350,6350,6350,6350,5
20240312,120600,17324650,6350,6350,6350,6350,10
20240312,120500,17261150,6360,6360,6360,6350,268
20240312,120400,15556760,6360,6360,6360,6360,0
20240312,120300,15556760,6360,6360,6360,6360,0
20240312,120200,15556760,6360,6360,6360,6360,0
20240312,120100,15556760,6360,6360,6360,6360,0
20240312,120000,15556760,6360,6360,6360,6360,0
20240312,115900,15556760,6360,6360,6360,6360,0
20240312,115800,15556760,6360,6360,6360,6360,0
20240312,115700,15556760,6360,6360,6360,6360,0
20240312,115600,15556760,6360,6360,6360,6360,0
20240312,115500,15556760,6360,6360,6360,6360,0
20240312,115400,15556760,6360,6360,6360,6360,0
20240312,115300,15556760,6360,6360,6360,6360,0
20240312,115200,15556760,6360,6370,6370,6360,187
20240312,115100,14367390,6380,6380,6380,6380,0
20240312,115000,14367390,6380,6380,6380,6380,0
20240312,114900,14367390,6380,6380,6380,6380,0
20240312,114800,14367390,6380,6380,6380,6380,0
20240312,114700,14367390,6380,6380,6380,6380,0
20240312,114600,14367390,6380,6380,6380,6380,0
20240312,114500,14367390,6380,6380,6380,6380,0
20240312,114400,14367390,6380,6380,6380,6380,0
20240312,114300,14367390,6380,6380,6380,6380,0
20240312,114200,14367390,6380,6380,6380,6380,0
20240312,114100,14367390,6380,6380,6380,6380,0
20240312,114000,14367390,6380,6380,6380,6380,0
20240312,113900,14367390,6380,6380,6380,6380,0
20240312,113800,14367390,6380,6380,6380,6380,0
20240312,113700,14367390,6380,6380,6380,6380,1
20240312,113600,14361010,6380,6380,6380,6380,0
20240312,113500,14361010,6380,6380,6380,6380,0
20240312,113400,14361010,6380,6380,6380,6380,0
20240312,113300,14361010,6380,6380,6380,6380,0
20240312,113200,14361010,6380,6380,6380,6380,0
20240312,113100,14361010,6380,6380,6380,6380,0
20240312,113000,14361010,6380,6380,6380,6380,0
20240312,112900,14361010,6380,6380,6380,6380,0
20240312,112800,14361010,6380,6380,6380,6380,0
20240312,112700,14361010,6380,6380,6380,6380,0
20240312,112600,14361010,6380,6380,6380,6380,0
20240312,112500,14361010,6380,6380,6380,6380,0
20240312,112400,14361010,6380,6380,6380,6380,0
20240312,112300,14361010,6380,6380,6380,6380,0
20240312,112200,14361010,6380,6380,6380,6380,0
20240312,112100,14361010,6380,6380,6380,6380,0
20240312,112000,14361010,6380,6380,6380,6380,0
20240312,111900,14361010,6380,6380,6380,6380,0
20240312,111800,14361010,6380,6380,6380,6380,0
20240312,111700,14361010,6380,6380,6380,6380,0
20240312,111600,14361010,6380,6380,6380,6380,0
20240312,111500,14361010,6380,6380,6380,6380,0
20240312,111400,14361010,6380,6380,6380,6380,0
20240312,111300,14361010,6380,6380,6380,6380,0
20240312,111200,14361010,6380,6380,6380,6380,0
20240312,111100,14361010,6380,6380,6380,6380,0
20240312,111000,14361010,6380,6380,6380,6380,0
20240312,110900,14361010,6380,6380,6380,6380,0
20240312,110800,14361010,6380,6380,6380,6380,2
20240312,110700,14348250,6380,6380,6380,6380,0
20240312,110600,14348250,6380,6380,6380,6380,0
20240312,110500,14348250,6380,6380,6380,6380,0
20240312,110400,14348250,6380,6380,6380,6380,0
20240312,110300,14348250,6380,6380,6380,6380,0
20240312,110200,14348250,6380,6380,6380,6380,0
20240312,110100,14348250,6380,6380,6380,6380,0
20240312,110000,14348250,6380,6380,6380,6380,0
20240312,105900,14348250,6380,6380,6380,6380,0
20240312,105800,14348250,6380,6380,6380,6380,0
20240312,105700,14348250,6380,6380,6380,6380,0
20240312,105600,14348250,6380,6380,6380,6380,0
20240312,105500,14348250,6380,6380,6380,6380,0
20240312,105400,14348250,6380,6380,6380,6380,0
20240312,105300,14348250,6380,6380,6380,6380,0
20240312,105200,14348250,6380,6380,6380,6380,0
20240312,105100,14348250,6380,6380,6380,6380,0
20240312,105000,14348250,6380,6380,6380,6380,0
20240312,104900,14348250,6380,6380,6380,6380,0
20240312,104800,14348250,6380,6380,6380,6380,0
20240312,104700,14348250,6380,6380,6380,6380,0
20240312,104600,14348250,6380,6380,6380,6380,0
20240312,104500,14348250,6380,6380,6380,6380,2
20240312,104400,14335490,6360,6360,6360,6360,0
20240312,104300,14335490,6360,6360,6360,6360,0
20240312,104200,14335490,6360,6360,6360,6360,1
20240312,104100,14329130,6360,6370,6370,6360,501
20240312,104000,11142700,6370,6370,6370,6370,1
20240312,103900,11136330,6370,6370,6370,6370,0
20240312,103800,11136330,6370,6370,6370,6370,0
20240312,103700,11136330,6370,6370,6370,6370,1
20240312,103600,11129960,6370,6370,6370,6370,0
20240312,103500,11129960,6370,6370,6370,6370,0
20240312,103400,11129960,6370,6370,6370,6370,1
20240312,103300,11123590,6380,6380,6380,6380,0
20240312,103200,11123590,6380,6380,6380,6380,0
20240312,103100,11123590,6380,6380,6380,6380,0
20240312,103000,11123590,6380,6380,6380,6380,0
20240312,102900,11123590,6380,6380,6380,6380,0
20240312,102800,11123590,6380,6380,6380,6380,0
20240312,102700,11123590,6380,6380,6380,6380,0
20240312,102600,11123590,6380,6380,6380,6380,0
20240312,102500,11123590,6380,6380,6380,6380,151
20240312,102400,10160210,6370,6370,6370,6370,0
20240312,102300,10160210,6370,6370,6370,6370,0
20240312,102200,10160210,6370,6370,6370,6370,26
20240312,102100,9994590,6370,6370,6370,6370,0
20240312,102000,9994590,6370,6370,6370,6370,0
20240312,101900,9994590,6370,6370,6370,6370,0
20240312,101800,9994590,6370,6370,6370,6370,0
20240312,101700,9994590,6370,6370,6370,6370,1
20240312,101600,9988220,6380,6380,6380,6380,0
20240312,101500,9988220,6380,6380,6380,6380,0
20240312,101400,9988220,6380,6380,6380,6380,0
20240312,101300,9988220,6380,6380,6380,6380,0
20240312,101200,9988220,6380,6380,6380,6380,0
20240312,101100,9988220,6380,6380,6380,6380,0
20240312,101000,9988220,6380,6380,6380,6380,0
20240312,100900,9988220,6380,6380,6380,6380,0
20240312,100800,9988220,6380,6380,6380,6380,0
20240312,100700,9988220,6380,6380,6380,6380,0
20240312,100600,9988220,6380,6380,6380,6380,0
20240312,100500,9988220,6380,6380,6380,6380,0
20240312,100400,9988220,6380,6380,6380,6380,0
20240312,100300,9988220,6380,6380,6380,6380,5
20240312,100200,9956320,6380,6380,6380,6380,0
20240312,100100,9956320,6380,6380,6380,6380,0
20240312,100000,9956320,6380,6380,6380,6380,0
20240312,095900,9956320,6380,6380,6380,6380,0
20240312,095800,9956320,6380,6380,6380,6380,0
20240312,095700,9956320,6380,6380,6380,6380,0
20240312,095600,9956320,6380,6380,6380,6380,2
20240312,095500,9943560,6370,6370,6370,6370,0
20240312,095400,9943560,6370,6370,6370,6370,0
20240312,095300,9943560,6370,6370,6370,6370,0
20240312,095200,9943560,6370,6370,6370,6370,0
20240312,095100,9943560,6370,6370,6370,6370,0
20240312,095000,9943560,6370,6370,6370,6370,0
20240312,094900,9943560,6370,6380,6380,6370,1363
20240312,094800,1257630,6380,6380,6380,6380,0
20240312,094700,1257630,6380,6380,6380,6380,1
20240312,094600,1251250,6390,6380,6390,6380,5
20240312,094500,1219340,6380,6380,6380,6380,24
20240312,094400,1066220,6380,6380,6380,6380,103
20240312,094300,409080,6380,6380,6380,6380,0
20240312,094200,409080,6380,6380,6380,6380,0
20240312,094100,409080,6380,6380,6380,6380,0
20240312,094000,409080,6380,6380,6380,6380,0
20240312,093900,409080,6380,6380,6380,6380,0
20240312,093800,409080,6380,6380,6380,6380,0
20240312,093700,409080,6380,6380,6380,6380,0
20240312,093600,409080,6380,6380,6380,6380,0
20240312,093500,409080,6380,6380,6380,6380,0
20240312,093400,409080,6380,6380,6380,6380,0
20240312,093300,409080,6380,6390,6390,6380,10
20240312,093200,345240,6400,6400,6400,6400,0
20240312,093100,345240,6400,6400,6400,6400,1
20240312,093000,338840,6400,6400,6400,6400,0
20240312,092900,338840,6400,6400,6400,6400,0
20240312,092800,338840,6400,6400,6400,6400,0
20240312,092700,338840,6400,6400,6400,6400,0
20240312,092600,338840,6400,6400,6400,6400,0
20240312,092500,338840,6400,6400,6400,6400,0
20240312,092400,338840,6400,6400,6400,6400,16
20240312,092300,236440,6410,6410,6410,6410,0
20240312,092200,236440,6410,6410,6410,6410,0
20240312,092100,236440,6410,6410,6410,6410,0
20240312,092000,236440,6410,6410,6410,6410,0
20240312,091900,236440,6410,6410,6410,6410,0
20240312,091800,236440,6410,6410,6410,6410,0
20240312,091700,236440,6410,6410,6410,6410,0
20240312,091600,236440,6410,6410,6410,6410,0
20240312,091500,236440,6410,6410,6410,6410,0
20240312,091400,236440,6410,6410,6410,6410,0
20240312,091300,236440,6410,6410,6410,6410,0
20240312,091200,236440,6410,6410,6410,6410,0
20240312,091100,236440,6410,6410,6410,6410,1
20240312,091000,230030,6410,6410,6410,6410,0
20240312,090900,230030,6410,6410,6410,6410,1
20240312,090800,223620,6380,6400,6400,6380,35
20240312,090700,0,6440,6440,6440,6440,0
20240312,090600,0,6440,6440,6440,6440,0
20240312,090500,0,6440,6440,6440,6440,0
20240312,090400,0,6440,6440,6440,6440,0
20240312,090300,0,6440,6440,6440,6440,0
20240312,090200,0,6440,6440,6440,6440,0
20240312,090100,0,6440,6440,6440,6440,0
20240312,090000,0,6440,6440,6440,6440,0