KissMeData/153710/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,202300,40098550,6310,6310,6310,6310,198
20240313,202200,40098550,6310,6310,6310,6310,0
20240313,202100,40098550,6310,6310,6310,6310,0
20240313,202000,40098550,6310,6310,6310,6310,0
20240313,201900,40098550,6310,6310,6310,6310,0
20240313,201800,40098550,6310,6310,6310,6310,0
20240313,201700,40098550,6310,6310,6310,6310,0
20240313,201600,40098550,6310,6310,6310,6310,0
20240313,201500,40098550,6310,6310,6310,6310,0
20240313,201400,40098550,6310,6310,6310,6310,0
20240313,201300,40098550,6310,6310,6310,6310,0
20240313,201200,40098550,6310,6310,6310,6310,0
20240313,201100,40098550,6310,6310,6310,6310,0
20240313,201000,40098550,6310,6310,6310,6310,0
20240313,200900,40098550,6310,6310,6310,6310,0
20240313,200800,40098550,6310,6310,6310,6310,0
20240313,200700,40098550,6310,6310,6310,6310,0
20240313,200600,40098550,6310,6310,6310,6310,0
20240313,200500,40098550,6310,6310,6310,6310,0
20240313,200400,40098550,6310,6310,6310,6310,0
20240313,200300,40098550,6310,6310,6310,6310,0
20240313,200200,40098550,6310,6310,6310,6310,0
20240313,200100,40098550,6310,6310,6310,6310,0
20240313,200000,40098550,6310,6310,6310,6310,0
20240313,195900,40098550,6310,6310,6310,6310,0
20240313,195800,40098550,6310,6310,6310,6310,0
20240313,195700,40098550,6310,6310,6310,6310,0
20240313,195600,40098550,6310,6310,6310,6310,0
20240313,195500,40098550,6310,6310,6310,6310,0
20240313,195400,40098550,6310,6310,6310,6310,0
20240313,195300,40098550,6310,6310,6310,6310,198
20240313,195200,40098550,6310,6310,6310,6310,0
20240313,195100,40098550,6310,6310,6310,6310,0
20240313,195000,40098550,6310,6310,6310,6310,0
20240313,194900,40098550,6310,6310,6310,6310,0
20240313,194800,40098550,6310,6310,6310,6310,0
20240313,194700,40098550,6310,6310,6310,6310,0
20240313,194600,40098550,6310,6310,6310,6310,0
20240313,194500,40098550,6310,6310,6310,6310,0
20240313,194400,40098550,6310,6310,6310,6310,0
20240313,194300,40098550,6310,6310,6310,6310,0
20240313,194200,40098550,6310,6310,6310,6310,0
20240313,194100,40098550,6310,6310,6310,6310,0
20240313,194000,40098550,6310,6310,6310,6310,0
20240313,193900,40098550,6310,6310,6310,6310,0
20240313,193800,40098550,6310,6310,6310,6310,0
20240313,193700,40098550,6310,6310,6310,6310,0
20240313,193600,40098550,6310,6310,6310,6310,0
20240313,193500,40098550,6310,6310,6310,6310,0
20240313,193400,40098550,6310,6310,6310,6310,0
20240313,193300,40098550,6310,6310,6310,6310,0
20240313,193200,40098550,6310,6310,6310,6310,0
20240313,193100,40098550,6310,6310,6310,6310,0
20240313,193000,40098550,6310,6310,6310,6310,0
20240313,192900,40098550,6310,6310,6310,6310,0
20240313,192800,40098550,6310,6310,6310,6310,0
20240313,192700,40098550,6310,6310,6310,6310,0
20240313,192600,40098550,6310,6310,6310,6310,0
20240313,192500,40098550,6310,6310,6310,6310,0
20240313,192400,40098550,6310,6310,6310,6310,0
20240313,192300,40098550,6310,6310,6310,6310,198
20240313,192200,40098550,6310,6310,6310,6310,0
20240313,192100,40098550,6310,6310,6310,6310,0
20240313,192000,40098550,6310,6310,6310,6310,0
20240313,191900,40098550,6310,6310,6310,6310,0
20240313,191800,40098550,6310,6310,6310,6310,0
20240313,191700,40098550,6310,6310,6310,6310,0
20240313,191600,40098550,6310,6310,6310,6310,0
20240313,191500,40098550,6310,6310,6310,6310,0
20240313,191400,40098550,6310,6310,6310,6310,0
20240313,191300,40098550,6310,6310,6310,6310,0
20240313,191200,40098550,6310,6310,6310,6310,0
20240313,191100,40098550,6310,6310,6310,6310,0
20240313,191000,40098550,6310,6310,6310,6310,0
20240313,190900,40098550,6310,6310,6310,6310,0
20240313,190800,40098550,6310,6310,6310,6310,0
20240313,190700,40098550,6310,6310,6310,6310,0
20240313,190600,40098550,6310,6310,6310,6310,0
20240313,190500,40098550,6310,6310,6310,6310,0
20240313,190400,40098550,6310,6310,6310,6310,0
20240313,190300,40098550,6310,6310,6310,6310,0
20240313,190200,40098550,6310,6310,6310,6310,0
20240313,190100,40098550,6310,6310,6310,6310,0
20240313,190000,40098550,6310,6310,6310,6310,0
20240313,185900,40098550,6310,6310,6310,6310,0
20240313,185800,40098550,6310,6310,6310,6310,0
20240313,185700,40098550,6310,6310,6310,6310,0
20240313,185600,40098550,6310,6310,6310,6310,0
20240313,185500,40098550,6310,6310,6310,6310,0
20240313,185400,40098550,6310,6310,6310,6310,0
20240313,185300,40098550,6310,6310,6310,6310,198
20240313,185200,40098550,6310,6310,6310,6310,0
20240313,185100,40098550,6310,6310,6310,6310,0
20240313,185000,40098550,6310,6310,6310,6310,0
20240313,184900,40098550,6310,6310,6310,6310,0
20240313,184800,40098550,6310,6310,6310,6310,0
20240313,184700,40098550,6310,6310,6310,6310,0
20240313,184600,40098550,6310,6310,6310,6310,0
20240313,184500,40098550,6310,6310,6310,6310,0
20240313,184400,40098550,6310,6310,6310,6310,0
20240313,184300,40098550,6310,6310,6310,6310,0
20240313,184200,40098550,6310,6310,6310,6310,0
20240313,184100,40098550,6310,6310,6310,6310,0
20240313,184000,40098550,6310,6310,6310,6310,0
20240313,183900,40098550,6310,6310,6310,6310,0
20240313,183800,40098550,6310,6310,6310,6310,0
20240313,183700,40098550,6310,6310,6310,6310,0
20240313,183600,40098550,6310,6310,6310,6310,0
20240313,183500,40098550,6310,6310,6310,6310,0
20240313,183400,40098550,6310,6310,6310,6310,0
20240313,183300,40098550,6310,6310,6310,6310,0
20240313,183200,40098550,6310,6310,6310,6310,0
20240313,183100,40098550,6310,6310,6310,6310,0
20240313,183000,40098550,6310,6310,6310,6310,0
20240313,182900,40098550,6310,6310,6310,6310,0
20240313,182800,40098550,6310,6310,6310,6310,0
20240313,182700,40098550,6310,6310,6310,6310,0
20240313,182600,40098550,6310,6310,6310,6310,0
20240313,182500,40098550,6310,6310,6310,6310,0
20240313,182400,40098550,6310,6310,6310,6310,0
20240313,182300,40098550,6310,6310,6310,6310,198
20240313,182200,40098550,6310,6310,6310,6310,0
20240313,182100,40098550,6310,6310,6310,6310,0
20240313,182000,40098550,6310,6310,6310,6310,0
20240313,181900,40098550,6310,6310,6310,6310,0
20240313,181800,40098550,6310,6310,6310,6310,0
20240313,181700,40098550,6310,6310,6310,6310,0
20240313,181600,40098550,6310,6310,6310,6310,0
20240313,181500,40098550,6310,6310,6310,6310,0
20240313,181400,40098550,6310,6310,6310,6310,0
20240313,181300,40098550,6310,6310,6310,6310,0
20240313,181200,40098550,6310,6310,6310,6310,0
20240313,181100,40098550,6310,6310,6310,6310,0
20240313,181000,40098550,6310,6310,6310,6310,0
20240313,180900,40098550,6310,6310,6310,6310,0
20240313,180800,40098550,6310,6310,6310,6310,0
20240313,180700,40098550,6310,6310,6310,6310,0
20240313,180600,40098550,6310,6310,6310,6310,0
20240313,180500,40098550,6310,6310,6310,6310,0
20240313,180400,40098550,6310,6310,6310,6310,0
20240313,180300,40098550,6310,6310,6310,6310,0
20240313,180200,40098550,6310,6310,6310,6310,0
20240313,180100,40098550,6310,6310,6310,6310,0
20240313,180000,40098550,6310,6310,6310,6310,0
20240313,175900,40098550,6310,6310,6310,6310,0
20240313,175800,40098550,6310,6310,6310,6310,0
20240313,175700,40098550,6310,6310,6310,6310,0
20240313,175600,40098550,6310,6310,6310,6310,0
20240313,175500,40098550,6310,6310,6310,6310,0
20240313,175400,40098550,6310,6310,6310,6310,0
20240313,175300,40098550,6310,6310,6310,6310,198
20240313,175200,40098550,6310,6310,6310,6310,0
20240313,175100,40098550,6310,6310,6310,6310,0
20240313,175000,40098550,6310,6310,6310,6310,0
20240313,174900,40098550,6310,6310,6310,6310,0
20240313,174800,40098550,6310,6310,6310,6310,0
20240313,174700,40098550,6310,6310,6310,6310,0
20240313,174600,40098550,6310,6310,6310,6310,0
20240313,174500,40098550,6310,6310,6310,6310,0
20240313,174400,40098550,6310,6310,6310,6310,0
20240313,174300,40098550,6310,6310,6310,6310,0
20240313,174200,40098550,6310,6310,6310,6310,0
20240313,174100,40098550,6310,6310,6310,6310,0
20240313,174000,40098550,6310,6310,6310,6310,0
20240313,173900,40098550,6310,6310,6310,6310,0
20240313,173800,40098550,6310,6310,6310,6310,0
20240313,173700,40098550,6310,6310,6310,6310,0
20240313,173600,40098550,6310,6310,6310,6310,0
20240313,173500,40098550,6310,6310,6310,6310,0
20240313,173400,40098550,6310,6310,6310,6310,0
20240313,173300,40098550,6310,6310,6310,6310,0
20240313,173200,40098550,6310,6310,6310,6310,0
20240313,173100,40098550,6310,6310,6310,6310,0
20240313,173000,40098550,6310,6310,6310,6310,0
20240313,172900,40098550,6310,6310,6310,6310,0
20240313,172800,40098550,6310,6310,6310,6310,0
20240313,172700,40098550,6310,6310,6310,6310,0
20240313,172600,40098550,6310,6310,6310,6310,0
20240313,172500,40098550,6310,6310,6310,6310,0
20240313,172400,40098550,6310,6310,6310,6310,0
20240313,172300,40098550,6310,6310,6310,6310,198
20240313,172200,40098550,6310,6310,6310,6310,0
20240313,172100,40098550,6310,6310,6310,6310,0
20240313,172000,40098550,6310,6310,6310,6310,0
20240313,171900,40098550,6310,6310,6310,6310,0
20240313,171800,40098550,6310,6310,6310,6310,0
20240313,171700,40098550,6310,6310,6310,6310,0
20240313,171600,40098550,6310,6310,6310,6310,0
20240313,171500,40098550,6310,6310,6310,6310,0
20240313,171400,40098550,6310,6310,6310,6310,0
20240313,171300,40098550,6310,6310,6310,6310,0
20240313,171200,40098550,6310,6310,6310,6310,0
20240313,171100,40098550,6310,6310,6310,6310,0
20240313,171000,40098550,6310,6310,6310,6310,0
20240313,170900,40098550,6310,6310,6310,6310,0
20240313,170800,40098550,6310,6310,6310,6310,0
20240313,170700,40098550,6310,6310,6310,6310,0
20240313,170600,40098550,6310,6310,6310,6310,0
20240313,170500,40098550,6310,6310,6310,6310,0
20240313,170400,40098550,6310,6310,6310,6310,0
20240313,170300,40098550,6310,6310,6310,6310,0
20240313,170200,40098550,6310,6310,6310,6310,0
20240313,170100,40098550,6310,6310,6310,6310,0
20240313,170000,40098550,6310,6310,6310,6310,0
20240313,165900,40098550,6310,6310,6310,6310,0
20240313,165800,40098550,6310,6310,6310,6310,0
20240313,165700,40098550,6310,6310,6310,6310,0
20240313,165600,40098550,6310,6310,6310,6310,0
20240313,165500,40098550,6310,6310,6310,6310,0
20240313,165400,40098550,6310,6310,6310,6310,0
20240313,165300,40098550,6310,6310,6310,6310,198
20240313,165200,40098550,6310,6310,6310,6310,0
20240313,165100,40098550,6310,6310,6310,6310,0
20240313,165000,40098550,6310,6310,6310,6310,0
20240313,164900,40098550,6310,6310,6310,6310,0
20240313,164800,40098550,6310,6310,6310,6310,0
20240313,164700,40098550,6310,6310,6310,6310,0
20240313,164600,40098550,6310,6310,6310,6310,0
20240313,164500,40098550,6310,6310,6310,6310,0
20240313,164400,40098550,6310,6310,6310,6310,0
20240313,164300,40098550,6310,6310,6310,6310,0
20240313,164200,40098550,6310,6310,6310,6310,0
20240313,164100,40098550,6310,6310,6310,6310,0
20240313,164000,40098550,6310,6310,6310,6310,0
20240313,163900,40098550,6310,6310,6310,6310,0
20240313,163800,40098550,6310,6310,6310,6310,0
20240313,163700,40098550,6310,6310,6310,6310,0
20240313,163600,40098550,6310,6310,6310,6310,0
20240313,163500,40098550,6310,6310,6310,6310,0
20240313,163400,40098550,6310,6310,6310,6310,0
20240313,163300,40098550,6310,6310,6310,6310,0
20240313,163200,40098550,6310,6310,6310,6310,0
20240313,163100,40098550,6310,6310,6310,6310,0
20240313,163000,40098550,6310,6310,6310,6310,0
20240313,162900,40098550,6310,6310,6310,6310,0
20240313,162800,40098550,6310,6310,6310,6310,0
20240313,162700,40098550,6310,6310,6310,6310,0
20240313,162600,40098550,6310,6310,6310,6310,0
20240313,162500,40098550,6310,6310,6310,6310,0
20240313,162400,40098550,6310,6310,6310,6310,0
20240313,162300,40098550,6310,6310,6310,6310,198
20240313,162200,40098550,6310,6310,6310,6310,0
20240313,162100,40098550,6310,6310,6310,6310,0
20240313,162000,40098550,6310,6310,6310,6310,0
20240313,161900,40098550,6310,6310,6310,6310,0
20240313,161800,40098550,6310,6310,6310,6310,0
20240313,161700,40098550,6310,6310,6310,6310,0
20240313,161600,40098550,6310,6310,6310,6310,0
20240313,161500,40098550,6310,6310,6310,6310,0
20240313,161400,40098550,6310,6310,6310,6310,0
20240313,161300,40098550,6310,6310,6310,6310,0
20240313,161200,40098550,6310,6310,6310,6310,0
20240313,161100,40098550,6310,6310,6310,6310,0
20240313,161000,40098550,6310,6310,6310,6310,0
20240313,160900,40098550,6310,6310,6310,6310,0
20240313,160800,40098550,6310,6310,6310,6310,0
20240313,160700,40098550,6310,6310,6310,6310,0
20240313,160600,40098550,6310,6310,6310,6310,0
20240313,160500,40098550,6310,6310,6310,6310,0
20240313,160400,40098550,6310,6310,6310,6310,0
20240313,160300,40098550,6310,6310,6310,6310,0
20240313,160200,40098550,6310,6310,6310,6310,0
20240313,160100,40098550,6310,6310,6310,6310,0
20240313,160000,40098550,6310,6310,6310,6310,0
20240313,155900,40098550,6310,6310,6310,6310,0
20240313,155800,40098550,6310,6310,6310,6310,0
20240313,155700,40098550,6310,6310,6310,6310,0
20240313,155600,40098550,6310,6310,6310,6310,0
20240313,155500,40098550,6310,6310,6310,6310,0
20240313,155400,40098550,6310,6310,6310,6310,0
20240313,155300,40098550,6310,6310,6310,6310,198
20240313,155200,40098550,6310,6310,6310,6310,0
20240313,155100,40098550,6310,6310,6310,6310,0
20240313,155000,40098550,6310,6310,6310,6310,0
20240313,154900,40098550,6310,6310,6310,6310,0
20240313,154800,40098550,6310,6310,6310,6310,0
20240313,154700,40098550,6310,6310,6310,6310,0
20240313,154600,40098550,6310,6310,6310,6310,0
20240313,154500,40098550,6310,6310,6310,6310,0
20240313,154400,40098550,6310,6310,6310,6310,0
20240313,154300,40098550,6310,6310,6310,6310,0
20240313,154200,40098550,6310,6310,6310,6310,0
20240313,154100,40098550,6310,6310,6310,6310,0
20240313,154000,40098550,6310,6310,6310,6310,0
20240313,153900,40098550,6310,6310,6310,6310,0
20240313,153800,40098550,6310,6310,6310,6310,0
20240313,153700,40098550,6310,6310,6310,6310,0
20240313,153600,40098550,6310,6310,6310,6310,0
20240313,153500,40098550,6310,6310,6310,6310,0
20240313,153400,40098550,6310,6310,6310,6310,0
20240313,153300,40098550,6310,6310,6310,6310,0
20240313,153200,40098550,6310,6310,6310,6310,0
20240313,153100,40098550,6310,6310,6310,6310,0
20240313,153000,40098550,6310,6310,6310,6310,198
20240313,152900,38849170,6320,6320,6320,6320,0
20240313,152800,38849170,6320,6320,6320,6320,0
20240313,152700,38849170,6320,6320,6320,6320,0
20240313,152600,38849170,6320,6320,6320,6320,0
20240313,152500,38849170,6320,6320,6320,6320,0
20240313,152400,38849170,6320,6320,6320,6320,0
20240313,152300,38849170,6320,6320,6320,6320,0
20240313,152200,38849170,6320,6320,6320,6320,0
20240313,152100,38849170,6320,6320,6320,6320,0
20240313,152000,38849170,6320,6320,6320,6320,0
20240313,151900,38849170,6320,6290,6320,6290,86
20240313,151800,38307590,6290,6290,6290,6290,0
20240313,151700,38307590,6290,6290,6290,6290,0
20240313,151600,38307590,6290,6290,6290,6290,1
20240313,151500,38301300,6290,6290,6290,6290,1
20240313,151400,38295010,6230,6250,6250,6230,1000
20240313,151300,32058090,6290,6290,6290,6290,0
20240313,151200,32058090,6290,6290,6290,6290,0
20240313,151100,32058090,6290,6290,6290,6290,0
20240313,151000,32058090,6290,6290,6290,6290,0
20240313,150900,32058090,6290,6290,6290,6290,0
20240313,150800,32058090,6290,6290,6290,6290,0
20240313,150700,32058090,6290,6290,6290,6290,0
20240313,150600,32058090,6290,6290,6290,6290,0
20240313,150500,32058090,6290,6290,6290,6290,0
20240313,150400,32058090,6290,6290,6290,6290,0
20240313,150300,32058090,6290,6290,6290,6290,0
20240313,150200,32058090,6290,6290,6290,6290,0
20240313,150100,32058090,6290,6290,6290,6290,0
20240313,150000,32058090,6290,6290,6290,6290,0
20240313,145900,32058090,6290,6290,6290,6290,0
20240313,145800,32058090,6290,6290,6290,6290,0
20240313,145700,32058090,6290,6290,6290,6290,0
20240313,145600,32058090,6290,6290,6290,6290,0
20240313,145500,32058090,6290,6290,6290,6290,1
20240313,145400,32051800,6250,6250,6250,6250,0
20240313,145300,32051800,6250,6250,6250,6250,0
20240313,145200,32051800,6250,6250,6250,6250,0
20240313,145100,32051800,6250,6250,6250,6250,0
20240313,145000,32051800,6250,6250,6250,6250,100
20240313,144900,31426800,6240,6250,6250,6240,1000
20240313,144800,25177460,6290,6290,6290,6290,0
20240313,144700,25177460,6290,6290,6290,6290,0
20240313,144600,25177460,6290,6290,6290,6290,0
20240313,144500,25177460,6290,6290,6290,6290,0
20240313,144400,25177460,6290,6290,6290,6290,0
20240313,144300,25177460,6290,6290,6290,6290,0
20240313,144200,25177460,6290,6290,6290,6290,0
20240313,144100,25177460,6290,6290,6290,6290,0
20240313,144000,25177460,6290,6290,6290,6290,0
20240313,143900,25177460,6290,6290,6290,6290,0
20240313,143800,25177460,6290,6290,6290,6290,0
20240313,143700,25177460,6290,6290,6290,6290,0
20240313,143600,25177460,6290,6290,6290,6290,0
20240313,143500,25177460,6290,6290,6290,6290,0
20240313,143400,25177460,6290,6290,6290,6290,0
20240313,143300,25177460,6290,6290,6290,6290,0
20240313,143200,25177460,6290,6290,6290,6290,0
20240313,143100,25177460,6290,6290,6290,6290,0
20240313,143000,25177460,6290,6290,6290,6290,1
20240313,142900,25171170,6260,6260,6260,6260,0
20240313,142800,25171170,6260,6260,6260,6260,1
20240313,142700,25164910,6260,6260,6260,6260,0
20240313,142600,25164910,6260,6260,6260,6260,121
20240313,142500,24407450,6260,6260,6260,6260,0
20240313,142400,24407450,6260,6260,6260,6260,0
20240313,142300,24407450,6260,6260,6260,6260,0
20240313,142200,24407450,6260,6260,6260,6260,0
20240313,142100,24407450,6260,6260,6260,6260,0
20240313,142000,24407450,6260,6260,6260,6260,0
20240313,141900,24407450,6260,6260,6260,6260,260
20240313,141800,22779850,6290,6290,6290,6290,0
20240313,141700,22779850,6290,6290,6290,6290,0
20240313,141600,22779850,6290,6290,6290,6290,0
20240313,141500,22779850,6290,6290,6290,6290,0
20240313,141400,22779850,6290,6290,6290,6290,0
20240313,141300,22779850,6290,6290,6290,6290,0
20240313,141200,22779850,6290,6290,6290,6290,0
20240313,141100,22779850,6290,6290,6290,6290,0
20240313,141000,22779850,6290,6290,6290,6290,0
20240313,140900,22779850,6290,6290,6290,6290,0
20240313,140800,22779850,6290,6290,6290,6290,0
20240313,140700,22779850,6290,6290,6290,6290,0
20240313,140600,22779850,6290,6260,6290,6260,19
20240313,140500,22660880,6290,6290,6290,6290,0
20240313,140400,22660880,6290,6290,6290,6290,0
20240313,140300,22660880,6290,6290,6290,6290,0
20240313,140200,22660880,6290,6290,6290,6290,0
20240313,140100,22660880,6290,6290,6290,6290,0
20240313,140000,22660880,6290,6290,6290,6290,0
20240313,135900,22660880,6290,6290,6290,6290,0
20240313,135800,22660880,6290,6290,6290,6290,0
20240313,135700,22660880,6290,6290,6290,6290,0
20240313,135600,22660880,6290,6270,6290,6260,39
20240313,135500,22416670,6270,6270,6270,6270,6
20240313,135400,22379050,6290,6290,6290,6290,0
20240313,135300,22379050,6290,6290,6290,6290,0
20240313,135200,22379050,6290,6290,6290,6290,0
20240313,135100,22379050,6290,6290,6290,6290,0
20240313,135000,22379050,6290,6290,6290,6290,0
20240313,134900,22379050,6290,6290,6290,6290,0
20240313,134800,22379050,6290,6290,6290,6290,0
20240313,134700,22379050,6290,6290,6290,6290,0
20240313,134600,22379050,6290,6290,6290,6290,0
20240313,134500,22379050,6290,6290,6290,6290,0
20240313,134400,22379050,6290,6290,6290,6290,0
20240313,134300,22379050,6290,6290,6290,6290,1
20240313,134200,22372760,6280,6280,6280,6280,0
20240313,134100,22372760,6280,6280,6280,6280,0
20240313,134000,22372760,6280,6280,6280,6280,0
20240313,133900,22372760,6280,6280,6280,6280,0
20240313,133800,22372760,6280,6280,6280,6280,0
20240313,133700,22372760,6280,6280,6280,6280,0
20240313,133600,22372760,6280,6280,6280,6280,8
20240313,133500,22322520,6280,6280,6280,6280,0
20240313,133400,22322520,6280,6280,6280,6280,0
20240313,133300,22322520,6280,6280,6280,6280,0
20240313,133200,22322520,6280,6280,6280,6280,0
20240313,133100,22322520,6280,6280,6280,6280,0
20240313,133000,22322520,6280,6280,6280,6280,0
20240313,132900,22322520,6280,6280,6280,6280,0
20240313,132800,22322520,6280,6280,6280,6280,0
20240313,132700,22322520,6280,6280,6280,6280,0
20240313,132600,22322520,6280,6280,6280,6280,0
20240313,132500,22322520,6280,6280,6280,6280,0
20240313,132400,22322520,6280,6280,6280,6280,0
20240313,132300,22322520,6280,6280,6280,6280,0
20240313,132200,22322520,6280,6280,6280,6280,1
20240313,132100,22316240,6260,6270,6270,6260,1116
20240313,132000,15329930,6290,6290,6290,6290,0
20240313,131900,15329930,6290,6290,6290,6290,0
20240313,131800,15329930,6290,6290,6290,6290,0
20240313,131700,15329930,6290,6290,6290,6290,0
20240313,131600,15329930,6290,6290,6290,6290,0
20240313,131500,15329930,6290,6290,6290,6290,0
20240313,131400,15329930,6290,6290,6290,6290,0
20240313,131300,15329930,6290,6290,6290,6290,0
20240313,131200,15329930,6290,6290,6290,6290,0
20240313,131100,15329930,6290,6290,6290,6290,0
20240313,131000,15329930,6290,6290,6290,6290,0
20240313,130900,15329930,6290,6290,6290,6290,0
20240313,130800,15329930,6290,6290,6290,6290,0
20240313,130700,15329930,6290,6290,6290,6290,0
20240313,130600,15329930,6290,6290,6290,6290,0
20240313,130500,15329930,6290,6290,6290,6290,0
20240313,130400,15329930,6290,6290,6290,6290,0
20240313,130300,15329930,6290,6290,6290,6290,0
20240313,130200,15329930,6290,6290,6290,6290,0
20240313,130100,15329930,6290,6290,6290,6290,0
20240313,130000,15329930,6290,6290,6290,6290,0
20240313,125900,15329930,6290,6290,6290,6290,0
20240313,125800,15329930,6290,6290,6290,6290,0
20240313,125700,15329930,6290,6290,6290,6290,0
20240313,125600,15329930,6290,6290,6290,6290,0
20240313,125500,15329930,6290,6290,6290,6290,0
20240313,125400,15329930,6290,6290,6290,6290,0
20240313,125300,15329930,6290,6290,6290,6290,0
20240313,125200,15329930,6290,6290,6290,6290,0
20240313,125100,15329930,6290,6290,6290,6290,0
20240313,125000,15329930,6290,6290,6290,6290,0
20240313,124900,15329930,6290,6290,6290,6290,0
20240313,124800,15329930,6290,6290,6290,6290,0
20240313,124700,15329930,6290,6290,6290,6290,0
20240313,124600,15329930,6290,6290,6290,6290,0
20240313,124500,15329930,6290,6290,6290,6290,0
20240313,124400,15329930,6290,6290,6290,6290,0
20240313,124300,15329930,6290,6290,6290,6290,0
20240313,124200,15329930,6290,6290,6290,6290,0
20240313,124100,15329930,6290,6290,6290,6290,0
20240313,124000,15329930,6290,6290,6290,6290,0
20240313,123900,15329930,6290,6290,6290,6290,0
20240313,123800,15329930,6290,6290,6290,6290,0
20240313,123700,15329930,6290,6290,6290,6290,0
20240313,123600,15329930,6290,6290,6290,6290,0
20240313,123500,15329930,6290,6290,6290,6290,0
20240313,123400,15329930,6290,6290,6290,6290,0
20240313,123300,15329930,6290,6290,6290,6290,0
20240313,123200,15329930,6290,6290,6290,6290,0
20240313,123100,15329930,6290,6290,6290,6290,0
20240313,123000,15329930,6290,6290,6290,6290,0
20240313,122900,15329930,6290,6290,6290,6290,0
20240313,122800,15329930,6290,6290,6290,6290,0
20240313,122700,15329930,6290,6290,6290,6290,1
20240313,122600,15323640,6260,6260,6260,6260,0
20240313,122500,15323640,6260,6260,6260,6260,0
20240313,122400,15323640,6260,6260,6260,6260,0
20240313,122300,15323640,6260,6260,6260,6260,0
20240313,122200,15323640,6260,6260,6260,6260,0
20240313,122100,15323640,6260,6260,6260,6260,0
20240313,122000,15323640,6260,6260,6260,6260,0
20240313,121900,15323640,6260,6260,6260,6260,0
20240313,121800,15323640,6260,6260,6260,6260,0
20240313,121700,15323640,6260,6260,6260,6260,0
20240313,121600,15323640,6260,6260,6260,6260,0
20240313,121500,15323640,6260,6270,6270,6260,192
20240313,121400,14121700,6260,6260,6260,6260,0
20240313,121300,14121700,6260,6260,6260,6260,0
20240313,121200,14121700,6260,6260,6260,6260,0
20240313,121100,14121700,6260,6260,6260,6260,0
20240313,121000,14121700,6260,6260,6260,6260,0
20240313,120900,14121700,6260,6260,6260,6260,0
20240313,120800,14121700,6260,6260,6260,6260,0
20240313,120700,14121700,6260,6260,6260,6260,1
20240313,120600,14115440,6290,6290,6290,6290,0
20240313,120500,14115440,6290,6290,6290,6290,0
20240313,120400,14115440,6290,6290,6290,6290,0
20240313,120300,14115440,6290,6290,6290,6290,0
20240313,120200,14115440,6290,6290,6290,6290,0
20240313,120100,14115440,6290,6290,6290,6290,0
20240313,120000,14115440,6290,6290,6290,6290,0
20240313,115900,14115440,6290,6290,6290,6290,0
20240313,115800,14115440,6290,6290,6290,6290,0
20240313,115700,14115440,6290,6290,6290,6290,0
20240313,115600,14115440,6290,6290,6290,6290,0
20240313,115500,14115440,6290,6290,6290,6290,0
20240313,115400,14115440,6290,6290,6290,6290,0
20240313,115300,14115440,6290,6290,6290,6290,0
20240313,115200,14115440,6290,6290,6290,6290,0
20240313,115100,14115440,6290,6290,6290,6290,0
20240313,115000,14115440,6290,6290,6290,6290,0
20240313,114900,14115440,6290,6290,6290,6290,0
20240313,114800,14115440,6290,6290,6290,6290,0
20240313,114700,14115440,6290,6290,6290,6290,0
20240313,114600,14115440,6290,6290,6290,6290,0
20240313,114500,14115440,6290,6290,6290,6290,0
20240313,114400,14115440,6290,6290,6290,6290,0
20240313,114300,14115440,6290,6290,6290,6290,0
20240313,114200,14115440,6290,6290,6290,6290,0
20240313,114100,14115440,6290,6290,6290,6290,0
20240313,114000,14115440,6290,6290,6290,6290,0
20240313,113900,14115440,6290,6290,6290,6290,0
20240313,113800,14115440,6290,6290,6290,6290,0
20240313,113700,14115440,6290,6290,6290,6290,0
20240313,113600,14115440,6290,6290,6290,6290,0
20240313,113500,14115440,6290,6290,6290,6290,1
20240313,113400,14109150,6260,6260,6260,6260,0
20240313,113300,14109150,6260,6260,6260,6260,0
20240313,113200,14109150,6260,6260,6260,6260,0
20240313,113100,14109150,6260,6260,6260,6260,0
20240313,113000,14109150,6260,6260,6260,6260,0
20240313,112900,14109150,6260,6260,6260,6260,0
20240313,112800,14109150,6260,6260,6260,6260,0
20240313,112700,14109150,6260,6260,6260,6260,682
20240313,112600,9839830,6260,6260,6260,6260,286
20240313,112500,8049470,6260,6260,6260,6260,0
20240313,112400,8049470,6260,6260,6260,6260,7
20240313,112300,8005650,6290,6290,6290,6290,0
20240313,112200,8005650,6290,6290,6290,6290,0
20240313,112100,8005650,6290,6290,6290,6290,0
20240313,112000,8005650,6290,6290,6290,6290,3
20240313,111900,7986780,6300,6300,6300,6300,0
20240313,111800,7986780,6300,6300,6300,6300,0
20240313,111700,7986780,6300,6300,6300,6300,0
20240313,111600,7986780,6300,6300,6300,6300,0
20240313,111500,7986780,6300,6300,6300,6300,0
20240313,111400,7986780,6300,6300,6300,6300,0
20240313,111300,7986780,6300,6300,6300,6300,0
20240313,111200,7986780,6300,6300,6300,6300,0
20240313,111100,7986780,6300,6300,6300,6300,0
20240313,111000,7986780,6300,6300,6300,6300,0
20240313,110900,7986780,6300,6300,6300,6300,0
20240313,110800,7986780,6300,6300,6300,6300,0
20240313,110700,7986780,6300,6300,6300,6300,0
20240313,110600,7986780,6300,6300,6300,6300,0
20240313,110500,7986780,6300,6300,6300,6300,0
20240313,110400,7986780,6300,6300,6300,6300,0
20240313,110300,7986780,6300,6300,6300,6300,0
20240313,110200,7986780,6300,6300,6300,6300,0
20240313,110100,7986780,6300,6300,6300,6300,0
20240313,110000,7986780,6300,6300,6300,6300,0
20240313,105900,7986780,6300,6300,6300,6300,0
20240313,105800,7986780,6300,6300,6300,6300,1
20240313,105700,7980480,6260,6260,6260,6260,0
20240313,105600,7980480,6260,6260,6260,6260,104
20240313,105500,7329440,6300,6300,6300,6300,0
20240313,105400,7329440,6300,6300,6300,6300,0
20240313,105300,7329440,6300,6300,6300,6300,0
20240313,105200,7329440,6300,6300,6300,6300,0
20240313,105100,7329440,6300,6300,6300,6300,1
20240313,105000,7323140,6290,6290,6290,6290,0
20240313,104900,7323140,6290,6290,6290,6290,0
20240313,104800,7323140,6290,6290,6290,6290,0
20240313,104700,7323140,6290,6290,6290,6290,4
20240313,104600,7297980,6290,6290,6290,6290,0
20240313,104500,7297980,6290,6290,6290,6290,0
20240313,104400,7297980,6290,6290,6290,6290,0
20240313,104300,7297980,6290,6290,6290,6290,0
20240313,104200,7297980,6290,6290,6290,6290,0
20240313,104100,7297980,6290,6290,6290,6290,0
20240313,104000,7297980,6290,6290,6290,6290,0
20240313,103900,7297980,6290,6290,6290,6290,0
20240313,103800,7297980,6290,6290,6290,6290,0
20240313,103700,7297980,6290,6290,6290,6290,0
20240313,103600,7297980,6290,6290,6290,6290,0
20240313,103500,7297980,6290,6290,6290,6290,0
20240313,103400,7297980,6290,6290,6290,6290,0
20240313,103300,7297980,6290,6290,6290,6290,0
20240313,103200,7297980,6290,6290,6290,6290,54
20240313,103100,6958320,6290,6290,6290,6290,0
20240313,103000,6958320,6290,6290,6290,6290,0
20240313,102900,6958320,6290,6290,6290,6290,0
20240313,102800,6958320,6290,6290,6290,6290,0
20240313,102700,6958320,6290,6290,6290,6290,0
20240313,102600,6958320,6290,6290,6290,6290,2
20240313,102500,6945740,6250,6250,6250,6250,0
20240313,102400,6945740,6250,6250,6250,6250,0
20240313,102300,6945740,6250,6250,6250,6250,0
20240313,102200,6945740,6250,6250,6250,6250,0
20240313,102100,6945740,6250,6250,6250,6250,0
20240313,102000,6945740,6250,6250,6250,6250,0
20240313,101900,6945740,6250,6250,6250,6250,0
20240313,101800,6945740,6250,6250,6250,6250,10
20240313,101700,6883240,6260,6260,6260,6260,0
20240313,101600,6883240,6260,6260,6260,6260,0
20240313,101500,6883240,6260,6260,6260,6260,0
20240313,101400,6883240,6260,6260,6260,6260,0
20240313,101300,6883240,6260,6260,6260,6260,0
20240313,101200,6883240,6260,6280,6280,6260,376
20240313,101100,4526290,6290,6290,6290,6290,300
20240313,101000,2639290,6290,6290,6290,6290,0
20240313,100900,2639290,6290,6290,6290,6290,0
20240313,100800,2639290,6290,6290,6290,6290,0
20240313,100700,2639290,6290,6290,6290,6290,0
20240313,100600,2639290,6290,6290,6290,6290,0
20240313,100500,2639290,6290,6290,6290,6290,0
20240313,100400,2639290,6290,6290,6290,6290,0
20240313,100300,2639290,6290,6290,6290,6290,5
20240313,100200,2607840,6290,6290,6290,6290,5
20240313,100100,2576390,6290,6290,6290,6290,0
20240313,100000,2576390,6290,6290,6290,6290,1
20240313,095900,2570100,6290,6290,6290,6290,0
20240313,095800,2570100,6290,6290,6290,6290,0
20240313,095700,2570100,6290,6290,6290,6290,20
20240313,095600,2444300,6290,6290,6290,6290,5
20240313,095500,2412850,6290,6290,6290,6290,2
20240313,095400,2400270,6290,6290,6290,6290,0
20240313,095300,2400270,6290,6290,6290,6290,10
20240313,095200,2337370,6290,6290,6290,6290,0
20240313,095100,2337370,6290,6290,6290,6290,0
20240313,095000,2337370,6290,6290,6290,6290,0
20240313,094900,2337370,6290,6290,6290,6290,0
20240313,094800,2337370,6290,6290,6290,6290,0
20240313,094700,2337370,6290,6290,6290,6290,0
20240313,094600,2337370,6290,6290,6290,6290,0
20240313,094500,2337370,6290,6290,6290,6290,0
20240313,094400,2337370,6290,6290,6290,6290,30
20240313,094300,2148670,6290,6290,6290,6290,0
20240313,094200,2148670,6290,6290,6290,6290,2
20240313,094100,2136090,6280,6280,6280,6280,0
20240313,094000,2136090,6280,6280,6280,6280,0
20240313,093900,2136090,6280,6280,6280,6280,0
20240313,093800,2136090,6280,6280,6280,6280,0
20240313,093700,2136090,6280,6280,6280,6280,7
20240313,093600,2092130,6260,6260,6260,6260,10
20240313,093500,2029530,6270,6270,6270,6270,1
20240313,093400,2023260,6290,6290,6290,6290,0
20240313,093300,2023260,6290,6290,6290,6290,0
20240313,093200,2023260,6290,6290,6290,6290,0
20240313,093100,2023260,6290,6290,6290,6290,200
20240313,093000,765260,6290,6290,6290,6290,0
20240313,092900,765260,6290,6290,6290,6290,0
20240313,092800,765260,6290,6290,6290,6290,0
20240313,092700,765260,6290,6290,6290,6290,0
20240313,092600,765260,6290,6290,6290,6290,0
20240313,092500,765260,6290,6290,6290,6290,1
20240313,092400,758970,6260,6260,6260,6260,0
20240313,092300,758970,6260,6260,6260,6260,0
20240313,092200,758970,6260,6260,6260,6260,9
20240313,092100,702630,6260,6260,6260,6260,87
20240313,092000,158010,6320,6320,6320,6320,0
20240313,091900,158010,6320,6320,6320,6320,0
20240313,091800,158010,6320,6320,6320,6320,0
20240313,091700,158010,6320,6320,6320,6320,0
20240313,091600,158010,6320,6320,6320,6320,0
20240313,091500,158010,6320,6320,6320,6320,0
20240313,091400,158010,6320,6320,6320,6320,0
20240313,091300,158010,6320,6320,6320,6320,0
20240313,091200,158010,6320,6320,6320,6320,0
20240313,091100,158010,6320,6320,6320,6320,0
20240313,091000,158010,6320,6320,6320,6320,0
20240313,090900,158010,6320,6320,6320,6320,24
20240313,090800,6330,6330,6330,6330,6330,0
20240313,090700,6330,6330,6330,6330,6330,0
20240313,090600,6330,6330,6330,6330,6330,0
20240313,090500,6330,6330,6330,6330,6330,0
20240313,090400,6330,6330,6330,6330,6330,0
20240313,090300,6330,6330,6330,6330,6330,0
20240313,090200,6330,6330,6330,6330,6330,0
20240313,090100,6330,6330,6330,6330,6330,0
20240313,090000,6330,6330,6330,6330,6330,1