KissMeData/241770/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,204500,117931350,8740,8740,8740,8740,116
20240308,204400,117931350,8740,8740,8740,8740,0
20240308,204300,117931350,8740,8740,8740,8740,0
20240308,204200,117931350,8740,8740,8740,8740,0
20240308,204100,117931350,8740,8740,8740,8740,0
20240308,204000,117931350,8740,8740,8740,8740,0
20240308,203900,117931350,8740,8740,8740,8740,0
20240308,203800,117931350,8740,8740,8740,8740,0
20240308,203700,117931350,8740,8740,8740,8740,0
20240308,203600,117931350,8740,8740,8740,8740,0
20240308,203500,117931350,8740,8740,8740,8740,0
20240308,203400,117931350,8740,8740,8740,8740,0
20240308,203300,117931350,8740,8740,8740,8740,0
20240308,203200,117931350,8740,8740,8740,8740,0
20240308,203100,117931350,8740,8740,8740,8740,0
20240308,203000,117931350,8740,8740,8740,8740,0
20240308,202900,117931350,8740,8740,8740,8740,0
20240308,202800,117931350,8740,8740,8740,8740,0
20240308,202700,117931350,8740,8740,8740,8740,0
20240308,202600,117931350,8740,8740,8740,8740,0
20240308,202500,117931350,8740,8740,8740,8740,0
20240308,202400,117931350,8740,8740,8740,8740,0
20240308,202300,117931350,8740,8740,8740,8740,0
20240308,202200,117931350,8740,8740,8740,8740,0
20240308,202100,117931350,8740,8740,8740,8740,0
20240308,202000,117931350,8740,8740,8740,8740,0
20240308,201900,117931350,8740,8740,8740,8740,0
20240308,201800,117931350,8740,8740,8740,8740,0
20240308,201700,117931350,8740,8740,8740,8740,0
20240308,201600,117931350,8740,8740,8740,8740,0
20240308,201500,117931350,8740,8740,8740,8740,116
20240308,201400,117931350,8740,8740,8740,8740,0
20240308,201300,117931350,8740,8740,8740,8740,0
20240308,201200,117931350,8740,8740,8740,8740,0
20240308,201100,117931350,8740,8740,8740,8740,0
20240308,201000,117931350,8740,8740,8740,8740,0
20240308,200900,117931350,8740,8740,8740,8740,0
20240308,200800,117931350,8740,8740,8740,8740,0
20240308,200700,117931350,8740,8740,8740,8740,0
20240308,200600,117931350,8740,8740,8740,8740,0
20240308,200500,117931350,8740,8740,8740,8740,0
20240308,200400,117931350,8740,8740,8740,8740,0
20240308,200300,117931350,8740,8740,8740,8740,0
20240308,200200,117931350,8740,8740,8740,8740,0
20240308,200100,117931350,8740,8740,8740,8740,0
20240308,200000,117931350,8740,8740,8740,8740,0
20240308,195900,117931350,8740,8740,8740,8740,0
20240308,195800,117931350,8740,8740,8740,8740,0
20240308,195700,117931350,8740,8740,8740,8740,0
20240308,195600,117931350,8740,8740,8740,8740,0
20240308,195500,117931350,8740,8740,8740,8740,0
20240308,195400,117931350,8740,8740,8740,8740,0
20240308,195300,117931350,8740,8740,8740,8740,0
20240308,195200,117931350,8740,8740,8740,8740,0
20240308,195100,117931350,8740,8740,8740,8740,0
20240308,195000,117931350,8740,8740,8740,8740,0
20240308,194900,117931350,8740,8740,8740,8740,0
20240308,194800,117931350,8740,8740,8740,8740,0
20240308,194700,117931350,8740,8740,8740,8740,0
20240308,194600,117931350,8740,8740,8740,8740,0
20240308,194500,117931350,8740,8740,8740,8740,116
20240308,194400,117931350,8740,8740,8740,8740,0
20240308,194300,117931350,8740,8740,8740,8740,0
20240308,194200,117931350,8740,8740,8740,8740,0
20240308,194100,117931350,8740,8740,8740,8740,0
20240308,194000,117931350,8740,8740,8740,8740,0
20240308,193900,117931350,8740,8740,8740,8740,0
20240308,193800,117931350,8740,8740,8740,8740,0
20240308,193700,117931350,8740,8740,8740,8740,0
20240308,193600,117931350,8740,8740,8740,8740,0
20240308,193500,117931350,8740,8740,8740,8740,0
20240308,193400,117931350,8740,8740,8740,8740,0
20240308,193300,117931350,8740,8740,8740,8740,0
20240308,193200,117931350,8740,8740,8740,8740,0
20240308,193100,117931350,8740,8740,8740,8740,0
20240308,193000,117931350,8740,8740,8740,8740,0
20240308,192900,117931350,8740,8740,8740,8740,0
20240308,192800,117931350,8740,8740,8740,8740,0
20240308,192700,117931350,8740,8740,8740,8740,0
20240308,192600,117931350,8740,8740,8740,8740,0
20240308,192500,117931350,8740,8740,8740,8740,0
20240308,192400,117931350,8740,8740,8740,8740,0
20240308,192300,117931350,8740,8740,8740,8740,0
20240308,192200,117931350,8740,8740,8740,8740,0
20240308,192100,117931350,8740,8740,8740,8740,0
20240308,192000,117931350,8740,8740,8740,8740,0
20240308,191900,117931350,8740,8740,8740,8740,0
20240308,191800,117931350,8740,8740,8740,8740,0
20240308,191700,117931350,8740,8740,8740,8740,0
20240308,191600,117931350,8740,8740,8740,8740,0
20240308,191500,117931350,8740,8740,8740,8740,116
20240308,191400,117931350,8740,8740,8740,8740,0
20240308,191300,117931350,8740,8740,8740,8740,0
20240308,191200,117931350,8740,8740,8740,8740,0
20240308,191100,117931350,8740,8740,8740,8740,0
20240308,191000,117931350,8740,8740,8740,8740,0
20240308,190900,117931350,8740,8740,8740,8740,0
20240308,190800,117931350,8740,8740,8740,8740,0
20240308,190700,117931350,8740,8740,8740,8740,0
20240308,190600,117931350,8740,8740,8740,8740,0
20240308,190500,117931350,8740,8740,8740,8740,0
20240308,190400,117931350,8740,8740,8740,8740,0
20240308,190300,117931350,8740,8740,8740,8740,0
20240308,190200,117931350,8740,8740,8740,8740,0
20240308,190100,117931350,8740,8740,8740,8740,0
20240308,190000,117931350,8740,8740,8740,8740,0
20240308,185900,117931350,8740,8740,8740,8740,0
20240308,185800,117931350,8740,8740,8740,8740,0
20240308,185700,117931350,8740,8740,8740,8740,0
20240308,185600,117931350,8740,8740,8740,8740,0
20240308,185500,117931350,8740,8740,8740,8740,0
20240308,185400,117931350,8740,8740,8740,8740,0
20240308,185300,117931350,8740,8740,8740,8740,0
20240308,185200,117931350,8740,8740,8740,8740,0
20240308,185100,117931350,8740,8740,8740,8740,0
20240308,185000,117931350,8740,8740,8740,8740,0
20240308,184900,117931350,8740,8740,8740,8740,0
20240308,184800,117931350,8740,8740,8740,8740,0
20240308,184700,117931350,8740,8740,8740,8740,0
20240308,184600,117931350,8740,8740,8740,8740,0
20240308,184500,117931350,8740,8740,8740,8740,116
20240308,184400,117931350,8740,8740,8740,8740,0
20240308,184300,117931350,8740,8740,8740,8740,0
20240308,184200,117931350,8740,8740,8740,8740,0
20240308,184100,117931350,8740,8740,8740,8740,0
20240308,184000,117931350,8740,8740,8740,8740,0
20240308,183900,117931350,8740,8740,8740,8740,0
20240308,183800,117931350,8740,8740,8740,8740,0
20240308,183700,117931350,8740,8740,8740,8740,0
20240308,183600,117931350,8740,8740,8740,8740,0
20240308,183500,117931350,8740,8740,8740,8740,0
20240308,183400,117931350,8740,8740,8740,8740,0
20240308,183300,117931350,8740,8740,8740,8740,0
20240308,183200,117931350,8740,8740,8740,8740,0
20240308,183100,117931350,8740,8740,8740,8740,0
20240308,183000,117931350,8740,8740,8740,8740,0
20240308,182900,117931350,8740,8740,8740,8740,0
20240308,182800,117931350,8740,8740,8740,8740,0
20240308,182700,117931350,8740,8740,8740,8740,0
20240308,182600,117931350,8740,8740,8740,8740,0
20240308,182500,117931350,8740,8740,8740,8740,0
20240308,182400,117931350,8740,8740,8740,8740,0
20240308,182300,117931350,8740,8740,8740,8740,0
20240308,182200,117931350,8740,8740,8740,8740,0
20240308,182100,117931350,8740,8740,8740,8740,0
20240308,182000,117931350,8740,8740,8740,8740,0
20240308,181900,117931350,8740,8740,8740,8740,0
20240308,181800,117931350,8740,8740,8740,8740,0
20240308,181700,117931350,8740,8740,8740,8740,0
20240308,181600,117931350,8740,8740,8740,8740,0
20240308,181500,117931350,8740,8740,8740,8740,116
20240308,181400,117931350,8740,8740,8740,8740,0
20240308,181300,117931350,8740,8740,8740,8740,0
20240308,181200,117931350,8740,8740,8740,8740,0
20240308,181100,117931350,8740,8740,8740,8740,0
20240308,181000,117931350,8740,8740,8740,8740,0
20240308,180900,117931350,8740,8740,8740,8740,0
20240308,180800,117931350,8740,8740,8740,8740,0
20240308,180700,117931350,8740,8740,8740,8740,0
20240308,180600,117931350,8740,8740,8740,8740,0
20240308,180500,117931350,8740,8740,8740,8740,0
20240308,180400,117931350,8740,8740,8740,8740,0
20240308,180300,117931350,8740,8740,8740,8740,0
20240308,180200,117931350,8740,8740,8740,8740,0
20240308,180100,117931350,8740,8740,8740,8740,0
20240308,180000,117931350,8740,8740,8740,8740,0
20240308,175900,117931350,8740,8740,8740,8740,0
20240308,175800,117931350,8740,8740,8740,8740,0
20240308,175700,117931350,8740,8740,8740,8740,0
20240308,175600,117931350,8740,8740,8740,8740,0
20240308,175500,117931350,8740,8740,8740,8740,0
20240308,175400,117931350,8740,8740,8740,8740,0
20240308,175300,117931350,8740,8740,8740,8740,0
20240308,175200,117931350,8740,8740,8740,8740,0
20240308,175100,117931350,8740,8740,8740,8740,0
20240308,175000,117931350,8740,8740,8740,8740,0
20240308,174900,117931350,8740,8740,8740,8740,0
20240308,174800,117931350,8740,8740,8740,8740,0
20240308,174700,117931350,8740,8740,8740,8740,0
20240308,174600,117931350,8740,8740,8740,8740,0
20240308,174500,117931350,8740,8740,8740,8740,116
20240308,174400,117931350,8740,8740,8740,8740,0
20240308,174300,117931350,8740,8740,8740,8740,0
20240308,174200,117931350,8740,8740,8740,8740,0
20240308,174100,117931350,8740,8740,8740,8740,0
20240308,174000,117931350,8740,8740,8740,8740,0
20240308,173900,117931350,8740,8740,8740,8740,0
20240308,173800,117931350,8740,8740,8740,8740,0
20240308,173700,117931350,8740,8740,8740,8740,0
20240308,173600,117931350,8740,8740,8740,8740,0
20240308,173500,117931350,8740,8740,8740,8740,0
20240308,173400,117931350,8740,8740,8740,8740,0
20240308,173300,117931350,8740,8740,8740,8740,0
20240308,173200,117931350,8740,8740,8740,8740,0
20240308,173100,117931350,8740,8740,8740,8740,0
20240308,173000,117931350,8740,8740,8740,8740,0
20240308,172900,117931350,8740,8740,8740,8740,0
20240308,172800,117931350,8740,8740,8740,8740,0
20240308,172700,117931350,8740,8740,8740,8740,0
20240308,172600,117931350,8740,8740,8740,8740,0
20240308,172500,117931350,8740,8740,8740,8740,0
20240308,172400,117931350,8740,8740,8740,8740,0
20240308,172300,117931350,8740,8740,8740,8740,0
20240308,172200,117931350,8740,8740,8740,8740,0
20240308,172100,117931350,8740,8740,8740,8740,0
20240308,172000,117931350,8740,8740,8740,8740,0
20240308,171900,117931350,8740,8740,8740,8740,0
20240308,171800,117931350,8740,8740,8740,8740,0
20240308,171700,117931350,8740,8740,8740,8740,0
20240308,171600,117931350,8740,8740,8740,8740,0
20240308,171500,117931350,8740,8740,8740,8740,116
20240308,171400,117931350,8740,8740,8740,8740,0
20240308,171300,117931350,8740,8740,8740,8740,0
20240308,171200,117931350,8740,8740,8740,8740,0
20240308,171100,117931350,8740,8740,8740,8740,0
20240308,171000,117931350,8740,8740,8740,8740,0
20240308,170900,117931350,8740,8740,8740,8740,0
20240308,170800,117931350,8740,8740,8740,8740,0
20240308,170700,117931350,8740,8740,8740,8740,0
20240308,170600,117931350,8740,8740,8740,8740,0
20240308,170500,117931350,8740,8740,8740,8740,0
20240308,170400,117931350,8740,8740,8740,8740,0
20240308,170300,117931350,8740,8740,8740,8740,0
20240308,170200,117931350,8740,8740,8740,8740,0
20240308,170100,117931350,8740,8740,8740,8740,0
20240308,170000,117931350,8740,8740,8740,8740,0
20240308,165900,117931350,8740,8740,8740,8740,0
20240308,165800,117931350,8740,8740,8740,8740,0
20240308,165700,117931350,8740,8740,8740,8740,0
20240308,165600,117931350,8740,8740,8740,8740,0
20240308,165500,117931350,8740,8740,8740,8740,0
20240308,165400,117931350,8740,8740,8740,8740,0
20240308,165300,117931350,8740,8740,8740,8740,0
20240308,165200,117931350,8740,8740,8740,8740,0
20240308,165100,117931350,8740,8740,8740,8740,0
20240308,165000,117931350,8740,8740,8740,8740,0
20240308,164900,117931350,8740,8740,8740,8740,0
20240308,164800,117931350,8740,8740,8740,8740,0
20240308,164700,117931350,8740,8740,8740,8740,0
20240308,164600,117931350,8740,8740,8740,8740,0
20240308,164500,117931350,8740,8740,8740,8740,116
20240308,164400,117931350,8740,8740,8740,8740,0
20240308,164300,117931350,8740,8740,8740,8740,0
20240308,164200,117931350,8740,8740,8740,8740,0
20240308,164100,117931350,8740,8740,8740,8740,0
20240308,164000,117931350,8740,8740,8740,8740,0
20240308,163900,117931350,8740,8740,8740,8740,0
20240308,163800,117931350,8740,8740,8740,8740,0
20240308,163700,117931350,8740,8740,8740,8740,0
20240308,163600,117931350,8740,8740,8740,8740,0
20240308,163500,117931350,8740,8740,8740,8740,0
20240308,163400,117931350,8740,8740,8740,8740,0
20240308,163300,117931350,8740,8740,8740,8740,0
20240308,163200,117931350,8740,8740,8740,8740,0
20240308,163100,117931350,8740,8740,8740,8740,0
20240308,163000,117931350,8740,8740,8740,8740,0
20240308,162900,117931350,8740,8740,8740,8740,0
20240308,162800,117931350,8740,8740,8740,8740,0
20240308,162700,117931350,8740,8740,8740,8740,0
20240308,162600,117931350,8740,8740,8740,8740,0
20240308,162500,117931350,8740,8740,8740,8740,0
20240308,162400,117931350,8740,8740,8740,8740,0
20240308,162300,117931350,8740,8740,8740,8740,0
20240308,162200,117931350,8740,8740,8740,8740,0
20240308,162100,117931350,8740,8740,8740,8740,0
20240308,162000,117931350,8740,8740,8740,8740,0
20240308,161900,117931350,8740,8740,8740,8740,0
20240308,161800,117931350,8740,8740,8740,8740,0
20240308,161700,117931350,8740,8740,8740,8740,0
20240308,161600,117931350,8740,8740,8740,8740,0
20240308,161500,117931350,8740,8740,8740,8740,116
20240308,161400,117931350,8740,8740,8740,8740,0
20240308,161300,117931350,8740,8740,8740,8740,0
20240308,161200,117931350,8740,8740,8740,8740,0
20240308,161100,117931350,8740,8740,8740,8740,0
20240308,161000,117931350,8740,8740,8740,8740,0
20240308,160900,117931350,8740,8740,8740,8740,0
20240308,160800,117931350,8740,8740,8740,8740,0
20240308,160700,117931350,8740,8740,8740,8740,0
20240308,160600,117931350,8740,8740,8740,8740,0
20240308,160500,117931350,8740,8740,8740,8740,0
20240308,160400,117931350,8740,8740,8740,8740,0
20240308,160300,117931350,8740,8740,8740,8740,0
20240308,160200,117931350,8740,8740,8740,8740,0
20240308,160100,117931350,8740,8740,8740,8740,0
20240308,160000,117931350,8740,8740,8740,8740,0
20240308,155900,117931350,8740,8740,8740,8740,0
20240308,155800,117931350,8740,8740,8740,8740,0
20240308,155700,117931350,8740,8740,8740,8740,0
20240308,155600,117931350,8740,8740,8740,8740,0
20240308,155500,117931350,8740,8740,8740,8740,0
20240308,155400,117931350,8740,8740,8740,8740,0
20240308,155300,117931350,8740,8740,8740,8740,0
20240308,155200,117931350,8740,8740,8740,8740,0
20240308,155100,117931350,8740,8740,8740,8740,0
20240308,155000,117931350,8740,8740,8740,8740,0
20240308,154900,117931350,8740,8740,8740,8740,0
20240308,154800,117931350,8740,8740,8740,8740,0
20240308,154700,117931350,8740,8740,8740,8740,0
20240308,154600,117931350,8740,8740,8740,8740,0
20240308,154500,117931350,8740,8740,8740,8740,116
20240308,154400,117931350,8740,8740,8740,8740,0
20240308,154300,117931350,8740,8740,8740,8740,0
20240308,154200,117931350,8740,8740,8740,8740,0
20240308,154100,117931350,8740,8740,8740,8740,0
20240308,154000,117931350,8740,8740,8740,8740,0
20240308,153900,117931350,8740,8740,8740,8740,0
20240308,153800,117931350,8740,8740,8740,8740,0
20240308,153700,117931350,8740,8740,8740,8740,0
20240308,153600,117931350,8740,8740,8740,8740,0
20240308,153500,117931350,8740,8740,8740,8740,0
20240308,153400,117931350,8740,8740,8740,8740,0
20240308,153300,117931350,8740,8740,8740,8740,0
20240308,153200,117931350,8740,8740,8740,8740,0
20240308,153100,117931350,8740,8740,8740,8740,0
20240308,153000,117931350,8740,8740,8740,8740,116
20240308,152900,116917510,8740,8740,8740,8740,0
20240308,152800,116917510,8740,8740,8740,8740,0
20240308,152700,116917510,8740,8740,8740,8740,0
20240308,152600,116917510,8740,8740,8740,8740,0
20240308,152500,116917510,8740,8740,8740,8740,0
20240308,152400,116917510,8740,8740,8740,8740,0
20240308,152300,116917510,8740,8740,8740,8740,0
20240308,152200,116917510,8740,8740,8740,8740,0
20240308,152100,116917510,8740,8740,8740,8740,0
20240308,152000,116917510,8740,8740,8740,8740,0
20240308,151900,116917510,8740,8740,8740,8740,0
20240308,151800,116917510,8740,8740,8740,8740,0
20240308,151700,116917510,8740,8740,8740,8740,0
20240308,151600,116917510,8740,8730,8740,8730,4
20240308,151500,116882570,8730,8700,8730,8670,153
20240308,151400,115552220,8670,8670,8670,8670,0
20240308,151300,115552220,8670,8670,8670,8670,0
20240308,151200,115552220,8670,8670,8670,8670,0
20240308,151100,115552220,8670,8670,8670,8670,0
20240308,151000,115552220,8670,8670,8670,8670,1
20240308,150900,115543550,8660,8660,8660,8660,8
20240308,150800,115474270,8660,8660,8660,8660,90
20240308,150700,114694870,8660,8660,8660,8660,0
20240308,150600,114694870,8660,8660,8660,8660,0
20240308,150500,114694870,8660,8660,8660,8660,122
20240308,150400,113638350,8660,8660,8660,8660,0
20240308,150300,113638350,8660,8660,8660,8660,0
20240308,150200,113638350,8660,8660,8660,8660,0
20240308,150100,113638350,8660,8690,8690,8660,115
20240308,150000,112639500,8690,8690,8690,8690,1
20240308,145900,112630810,8670,8670,8670,8670,0
20240308,145800,112630810,8670,8670,8670,8670,70
20240308,145700,112023910,8690,8690,8690,8690,0
20240308,145600,112023910,8690,8690,8690,8690,0
20240308,145500,112023910,8690,8690,8690,8690,0
20240308,145400,112023910,8690,8690,8690,8690,0
20240308,145300,112023910,8690,8690,8690,8690,0
20240308,145200,112023910,8690,8690,8690,8690,0
20240308,145100,112023910,8690,8690,8690,8690,0
20240308,145000,112023910,8690,8690,8690,8690,8
20240308,144900,111954390,8690,8690,8690,8690,0
20240308,144800,111954390,8690,8690,8690,8690,1
20240308,144700,111945700,8670,8670,8670,8670,0
20240308,144600,111945700,8670,8670,8670,8670,20
20240308,144500,111772300,8670,8670,8670,8670,14
20240308,144400,111650920,8670,8670,8670,8670,8
20240308,144300,111581560,8670,8670,8670,8670,0
20240308,144200,111581560,8670,8700,8700,8660,572
20240308,144100,106620950,8700,8700,8700,8700,12
20240308,144000,106516550,8700,8700,8700,8700,0
20240308,143900,106516550,8700,8700,8700,8700,58
20240308,143800,106011950,8700,8700,8700,8700,0
20240308,143700,106011950,8700,8700,8700,8700,0
20240308,143600,106011950,8700,8700,8700,8700,0
20240308,143500,106011950,8700,8700,8700,8700,5
20240308,143400,105968450,8750,8750,8750,8750,0
20240308,143300,105968450,8750,8750,8750,8750,20
20240308,143200,105793450,8760,8750,8760,8750,150
20240308,143100,104480930,8750,8700,8750,8700,11
20240308,143000,104385180,8690,8700,8750,8690,862
20240308,142900,96886290,8700,8730,8730,8680,1614
20240308,142800,82835990,8730,8730,8730,8730,3
20240308,142700,82809800,8730,8730,8730,8730,0
20240308,142600,82809800,8730,8730,8730,8730,0
20240308,142500,82809800,8730,8730,8730,8730,150
20240308,142400,81500300,8730,8730,8730,8730,0
20240308,142300,81500300,8730,8730,8730,8730,0
20240308,142200,81500300,8730,8730,8730,8730,15
20240308,142100,81369350,8730,8730,8730,8730,2
20240308,142000,81351890,8740,8740,8740,8740,0
20240308,141900,81351890,8740,8740,8740,8740,0
20240308,141800,81351890,8740,8740,8740,8740,0
20240308,141700,81351890,8740,8740,8740,8740,0
20240308,141600,81351890,8740,8740,8740,8740,1
20240308,141500,81343150,8740,8740,8740,8740,0
20240308,141400,81343150,8740,8740,8740,8740,0
20240308,141300,81343150,8740,8740,8740,8740,197
20240308,141200,79621370,8740,8740,8740,8740,0
20240308,141100,79621370,8740,8740,8740,8740,1
20240308,141000,79612630,8740,8740,8740,8740,2
20240308,140900,79595150,8740,8740,8740,8740,1
20240308,140800,79586410,8740,8740,8740,8740,1
20240308,140700,79577670,8740,8740,8740,8740,2
20240308,140600,79560190,8740,8740,8740,8740,0
20240308,140500,79560190,8740,8740,8740,8740,0
20240308,140400,79560190,8740,8740,8740,8740,53
20240308,140300,79096970,8740,8800,8800,8740,1843
20240308,140200,62970530,8820,8820,8820,8820,0
20240308,140100,62970530,8820,8820,8820,8820,0
20240308,140000,62970530,8820,8820,8820,8820,0
20240308,135900,62970530,8820,8820,8820,8820,0
20240308,135800,62970530,8820,8820,8820,8820,0
20240308,135700,62970530,8820,8820,8820,8820,0
20240308,135600,62970530,8820,8820,8820,8820,0
20240308,135500,62970530,8820,8820,8820,8820,0
20240308,135400,62970530,8820,8820,8820,8820,0
20240308,135300,62970530,8820,8820,8820,8820,0
20240308,135200,62970530,8820,8820,8820,8820,0
20240308,135100,62970530,8820,8820,8820,8820,0
20240308,135000,62970530,8820,8820,8820,8820,0
20240308,134900,62970530,8820,8820,8820,8820,0
20240308,134800,62970530,8820,8820,8820,8820,0
20240308,134700,62970530,8820,8820,8820,8820,0
20240308,134600,62970530,8820,8820,8820,8820,0
20240308,134500,62970530,8820,8820,8820,8820,0
20240308,134400,62970530,8820,8820,8820,8820,0
20240308,134300,62970530,8820,8820,8820,8820,0
20240308,134200,62970530,8820,8820,8820,8820,0
20240308,134100,62970530,8820,8820,8820,8820,0
20240308,134000,62970530,8820,8820,8820,8820,0
20240308,133900,62970530,8820,8820,8820,8820,0
20240308,133800,62970530,8820,8820,8820,8820,0
20240308,133700,62970530,8820,8820,8820,8820,0
20240308,133600,62970530,8820,8820,8820,8820,0
20240308,133500,62970530,8820,8820,8820,8820,0
20240308,133400,62970530,8820,8820,8820,8820,0
20240308,133300,62970530,8820,8820,8820,8820,0
20240308,133200,62970530,8820,8820,8820,8820,0
20240308,133100,62970530,8820,8820,8820,8820,0
20240308,133000,62970530,8820,8820,8820,8820,19
20240308,132900,62802950,8820,8820,8820,8820,1
20240308,132800,62794130,8820,8820,8820,8820,0
20240308,132700,62794130,8820,8820,8820,8820,0
20240308,132600,62794130,8820,8820,8820,8820,1
20240308,132500,62785310,8830,8830,8830,8830,0
20240308,132400,62785310,8830,8830,8830,8830,0
20240308,132300,62785310,8830,8830,8830,8830,0
20240308,132200,62785310,8830,8830,8830,8830,0
20240308,132100,62785310,8830,8830,8830,8830,0
20240308,132000,62785310,8830,8830,8830,8830,0
20240308,131900,62785310,8830,8830,8830,8830,25
20240308,131800,62564560,8870,8870,8870,8870,0
20240308,131700,62564560,8870,8870,8870,8870,0
20240308,131600,62564560,8870,8870,8870,8870,0
20240308,131500,62564560,8870,8870,8870,8870,0
20240308,131400,62564560,8870,8870,8870,8870,0
20240308,131300,62564560,8870,8870,8870,8870,0
20240308,131200,62564560,8870,8870,8870,8870,0
20240308,131100,62564560,8870,8830,8870,8830,80
20240308,131000,61857950,8820,8820,8820,8820,0
20240308,130900,61857950,8820,8820,8820,8820,1
20240308,130800,61849130,8820,8820,8820,8820,1
20240308,130700,61840310,8830,8830,8830,8830,0
20240308,130600,61840310,8830,8850,8850,8830,104
20240308,130500,60921910,8860,8860,8860,8860,0
20240308,130400,60921910,8860,8860,8860,8860,0
20240308,130300,60921910,8860,8860,8860,8860,0
20240308,130200,60921910,8860,8860,8860,8860,0
20240308,130100,60921910,8860,8860,8860,8860,0
20240308,130000,60921910,8860,8860,8860,8860,0
20240308,125900,60921910,8860,8860,8860,8860,0
20240308,125800,60921910,8860,8860,8860,8860,0
20240308,125700,60921910,8860,8860,8860,8860,0
20240308,125600,60921910,8860,8860,8860,8860,0
20240308,125500,60921910,8860,8860,8860,8860,0
20240308,125400,60921910,8860,8860,8860,8860,0
20240308,125300,60921910,8860,8860,8860,8860,0
20240308,125200,60921910,8860,8860,8860,8860,0
20240308,125100,60921910,8860,8860,8860,8860,0
20240308,125000,60921910,8860,8860,8860,8860,0
20240308,124900,60921910,8860,8860,8860,8860,0
20240308,124800,60921910,8860,8860,8860,8860,0
20240308,124700,60921910,8860,8860,8860,8860,0
20240308,124600,60921910,8860,8860,8860,8860,0
20240308,124500,60921910,8860,8860,8860,8860,0
20240308,124400,60921910,8860,8860,8860,8860,0
20240308,124300,60921910,8860,8860,8860,8860,15
20240308,124200,60789010,8880,8880,8880,8880,0
20240308,124100,60789010,8880,8880,8880,8880,0
20240308,124000,60789010,8880,8880,8880,8880,0
20240308,123900,60789010,8880,8880,8880,8880,0
20240308,123800,60789010,8880,8880,8880,8880,0
20240308,123700,60789010,8880,8880,8880,8880,0
20240308,123600,60789010,8880,8880,8880,8880,0
20240308,123500,60789010,8880,8880,8880,8880,0
20240308,123400,60789010,8880,8880,8880,8880,0
20240308,123300,60789010,8880,8880,8880,8880,0
20240308,123200,60789010,8880,8880,8880,8880,0
20240308,123100,60789010,8880,8880,8880,8880,0
20240308,123000,60789010,8880,8880,8880,8880,0
20240308,122900,60789010,8880,8880,8880,8880,0
20240308,122800,60789010,8880,8880,8880,8880,0
20240308,122700,60789010,8880,8880,8880,8880,0
20240308,122600,60789010,8880,8880,8880,8880,0
20240308,122500,60789010,8880,8880,8880,8880,0
20240308,122400,60789010,8880,8880,8880,8880,0
20240308,122300,60789010,8880,8880,8880,8880,0
20240308,122200,60789010,8880,8880,8880,8880,0
20240308,122100,60789010,8880,8880,8880,8880,0
20240308,122000,60789010,8880,8880,8880,8880,0
20240308,121900,60789010,8880,8880,8880,8880,0
20240308,121800,60789010,8880,8880,8880,8880,0
20240308,121700,60789010,8880,8880,8880,8880,0
20240308,121600,60789010,8880,8880,8880,8880,0
20240308,121500,60789010,8880,8880,8880,8880,0
20240308,121400,60789010,8880,8880,8880,8880,0
20240308,121300,60789010,8880,8880,8880,8880,0
20240308,121200,60789010,8880,8880,8880,8880,0
20240308,121100,60789010,8880,8880,8880,8880,0
20240308,121000,60789010,8880,8880,8880,8880,0
20240308,120900,60789010,8880,8880,8880,8880,0
20240308,120800,60789010,8880,8880,8880,8880,0
20240308,120700,60789010,8880,8880,8880,8880,0
20240308,120600,60789010,8880,8880,8880,8880,0
20240308,120500,60789010,8880,8880,8880,8880,0
20240308,120400,60789010,8880,8880,8880,8880,0
20240308,120300,60789010,8880,8880,8880,8880,0
20240308,120200,60789010,8880,8880,8880,8880,0
20240308,120100,60789010,8880,8880,8880,8880,0
20240308,120000,60789010,8880,8880,8880,8880,0
20240308,115900,60789010,8880,8880,8880,8880,0
20240308,115800,60789010,8880,8880,8880,8880,0
20240308,115700,60789010,8880,8880,8880,8880,0
20240308,115600,60789010,8880,8880,8880,8880,0
20240308,115500,60789010,8880,8880,8880,8880,0
20240308,115400,60789010,8880,8880,8880,8880,0
20240308,115300,60789010,8880,8880,8880,8880,0
20240308,115200,60789010,8880,8880,8880,8880,0
20240308,115100,60789010,8880,8880,8880,8880,0
20240308,115000,60789010,8880,8880,8880,8880,0
20240308,114900,60789010,8880,8880,8880,8880,3
20240308,114800,60762370,8880,8880,8880,8880,0
20240308,114700,60762370,8880,8880,8880,8880,1
20240308,114600,60753490,8830,8830,8830,8830,124
20240308,114500,59658570,8880,8880,8880,8880,0
20240308,114400,59658570,8880,8880,8880,8880,1
20240308,114300,59649690,8820,8820,8820,8820,0
20240308,114200,59649690,8820,8820,8820,8820,0
20240308,114100,59649690,8820,8820,8820,8820,0
20240308,114000,59649690,8820,8820,8820,8820,100
20240308,113900,58767690,8820,8820,8820,8820,0
20240308,113800,58767690,8820,8820,8820,8820,0
20240308,113700,58767690,8820,8820,8820,8820,0
20240308,113600,58767690,8820,8820,8820,8820,0
20240308,113500,58767690,8820,8820,8820,8820,540
20240308,113400,54004890,8830,8830,8830,8830,2
20240308,113300,53987230,8830,8830,8830,8830,0
20240308,113200,53987230,8830,8830,8830,8830,40
20240308,113100,53634030,8830,8830,8830,8830,0
20240308,113000,53634030,8830,8830,8830,8830,0
20240308,112900,53634030,8830,8810,8830,8810,507
20240308,112800,49165140,8800,8800,8800,8800,0
20240308,112700,49165140,8800,8790,8800,8790,25
20240308,112600,48945150,8790,8790,8790,8790,0
20240308,112500,48945150,8790,8790,8790,8790,55
20240308,112400,48461700,8810,8810,8810,8810,0
20240308,112300,48461700,8810,8810,8810,8810,0
20240308,112200,48461700,8810,8810,8810,8810,0
20240308,112100,48461700,8810,8810,8810,8810,0
20240308,112000,48461700,8810,8810,8810,8810,0
20240308,111900,48461700,8810,8810,8810,8810,0
20240308,111800,48461700,8810,8810,8810,8810,0
20240308,111700,48461700,8810,8830,8830,8810,158
20240308,111600,47068740,8900,8900,8900,8900,0
20240308,111500,47068740,8900,8900,8900,8900,0
20240308,111400,47068740,8900,8900,8900,8900,0
20240308,111300,47068740,8900,8900,8900,8900,0
20240308,111200,47068740,8900,8900,8900,8900,1
20240308,111100,47059840,8850,8850,8850,8850,0
20240308,111000,47059840,8850,8850,8850,8850,0
20240308,110900,47059840,8850,8850,8850,8850,0
20240308,110800,47059840,8850,8850,8850,8850,0
20240308,110700,47059840,8850,8850,8850,8850,0
20240308,110600,47059840,8850,8850,8850,8850,0
20240308,110500,47059840,8850,8850,8850,8850,0
20240308,110400,47059840,8850,8850,8850,8850,0
20240308,110300,47059840,8850,8850,8850,8850,0
20240308,110200,47059840,8850,8850,8850,8850,0
20240308,110100,47059840,8850,8850,8850,8850,0
20240308,110000,47059840,8850,8850,8850,8850,70
20240308,105900,46440340,8830,8830,8830,8830,0
20240308,105800,46440340,8830,8830,8830,8830,0
20240308,105700,46440340,8830,8830,8830,8830,0
20240308,105600,46440340,8830,8830,8830,8830,4
20240308,105500,46405020,8890,8890,8890,8890,1
20240308,105400,46396130,8890,8890,8890,8890,0
20240308,105300,46396130,8890,8890,8890,8890,0
20240308,105200,46396130,8890,8890,8890,8890,0
20240308,105100,46396130,8890,8870,8890,8870,11
20240308,105000,46298540,8870,8870,8870,8870,0
20240308,104900,46298540,8870,8870,8870,8870,0
20240308,104800,46298540,8870,8870,8870,8870,1
20240308,104700,46289670,8810,8810,8810,8810,566
20240308,104600,41303210,8810,8810,8810,8810,0
20240308,104500,41303210,8810,8810,8810,8810,0
20240308,104400,41303210,8810,8810,8810,8810,0
20240308,104300,41303210,8810,8810,8810,8810,0
20240308,104200,41303210,8810,8810,8810,8810,0
20240308,104100,41303210,8810,8810,8810,8810,0
20240308,104000,41303210,8810,8810,8810,8810,0
20240308,103900,41303210,8810,8810,8810,8810,0
20240308,103800,41303210,8810,8810,8810,8810,0
20240308,103700,41303210,8810,8810,8810,8810,0
20240308,103600,41303210,8810,8810,8810,8810,0
20240308,103500,41303210,8810,8810,8810,8810,0
20240308,103400,41303210,8810,8810,8810,8810,0
20240308,103300,41303210,8810,8810,8810,8810,0
20240308,103200,41303210,8810,8810,8810,8810,0
20240308,103100,41303210,8810,8810,8810,8810,1
20240308,103000,41294400,8810,8810,8810,8810,0
20240308,102900,41294400,8810,8810,8810,8810,0
20240308,102800,41294400,8810,8810,8810,8810,0
20240308,102700,41294400,8810,8810,8810,8810,0
20240308,102600,41294400,8810,8810,8810,8810,0
20240308,102500,41294400,8810,8810,8810,8810,0
20240308,102400,41294400,8810,8810,8810,8810,0
20240308,102300,41294400,8810,8810,8810,8810,0
20240308,102200,41294400,8810,8810,8810,8810,0
20240308,102100,41294400,8810,8810,8810,8810,0
20240308,102000,41294400,8810,8810,8810,8810,1
20240308,101900,41285590,8790,8790,8790,8790,7
20240308,101800,41224060,8790,8790,8790,8790,0
20240308,101700,41224060,8790,8790,8790,8790,0
20240308,101600,41224060,8790,8790,8790,8790,89
20240308,101500,40441750,8800,8800,8800,8800,0
20240308,101400,40441750,8800,8790,8800,8790,12
20240308,101300,40336240,8810,8800,8810,8790,15
20240308,101200,40204230,8860,8820,8860,8820,70
20240308,101100,39586510,8860,8860,8860,8860,0
20240308,101000,39586510,8860,8860,8860,8860,1
20240308,100900,39577650,8860,8860,8860,8860,0
20240308,100800,39577650,8860,8860,8860,8860,0
20240308,100700,39577650,8860,8860,8860,8860,0
20240308,100600,39577650,8860,8860,8860,8860,0
20240308,100500,39577650,8860,8860,8860,8860,0
20240308,100400,39577650,8860,8860,8860,8860,0
20240308,100300,39577650,8860,8860,8860,8860,0
20240308,100200,39577650,8860,8860,8860,8860,0
20240308,100100,39577650,8860,8860,8860,8860,0
20240308,100000,39577650,8860,8860,8860,8860,0
20240308,095900,39577650,8860,8860,8860,8860,0
20240308,095800,39577650,8860,8860,8860,8860,0
20240308,095700,39577650,8860,8860,8860,8860,0
20240308,095600,39577650,8860,8860,8860,8860,2
20240308,095500,39559930,8900,8900,8900,8900,0
20240308,095400,39559930,8900,8900,8900,8900,0
20240308,095300,39559930,8900,8900,8900,8900,0
20240308,095200,39559930,8900,8900,8900,8900,0
20240308,095100,39559930,8900,8900,8900,8900,0
20240308,095000,39559930,8900,8900,8900,8900,0
20240308,094900,39559930,8900,8900,8900,8900,0
20240308,094800,39559930,8900,8900,8900,8900,0
20240308,094700,39559930,8900,8900,8900,8900,0
20240308,094600,39559930,8900,8900,8900,8900,0
20240308,094500,39559930,8900,8900,8900,8900,0
20240308,094400,39559930,8900,8880,8900,8880,200
20240308,094300,37782250,8880,8880,8880,8880,0
20240308,094200,37782250,8880,8880,8880,8880,0
20240308,094100,37782250,8880,8880,8880,8880,0
20240308,094000,37782250,8880,8880,8880,8880,1
20240308,093900,37773370,8890,8890,8890,8890,0
20240308,093800,37773370,8890,8890,8890,8890,0
20240308,093700,37773370,8890,8890,8890,8890,0
20240308,093600,37773370,8890,8890,8890,8890,0
20240308,093500,37773370,8890,8890,8890,8890,1
20240308,093400,37764480,8790,8790,8790,8790,0
20240308,093300,37764480,8790,8820,8820,8790,528
20240308,093200,33114580,8850,8850,8850,8850,0
20240308,093100,33114580,8850,8850,8850,8850,0
20240308,093000,33114580,8850,8850,8850,8850,0
20240308,092900,33114580,8850,8850,8850,8850,5
20240308,092800,33070330,8920,8860,8920,8860,10
20240308,092700,32981570,8860,8790,8860,8790,16
20240308,092600,32840790,8800,8790,8800,8790,370
20240308,092500,29584980,8740,8740,8740,8740,0
20240308,092400,29584980,8740,8740,8740,8740,0
20240308,092300,29584980,8740,8740,8740,8740,0
20240308,092200,29584980,8740,8740,8740,8740,0
20240308,092100,29584980,8740,8740,8740,8740,0
20240308,092000,29584980,8740,8800,8800,8740,2001
20240308,091900,12094900,8900,8900,8900,8900,0
20240308,091800,12094900,8900,8890,8900,8890,144
20240308,091700,10813320,8980,8900,8980,8900,71
20240308,091600,10180940,8900,8900,8900,8900,1
20240308,091500,10172040,8890,8890,8890,8890,26
20240308,091400,9940900,8890,8820,8890,8760,304
20240308,091300,7259670,8820,8790,8820,8790,95
20240308,091200,6422160,8800,8800,8800,8800,380
20240308,091100,3078160,8800,8800,8800,8800,0
20240308,091000,3078160,8800,8800,8800,8800,0
20240308,090900,3078160,8800,8800,8800,8800,0
20240308,090800,3078160,8800,8800,8800,8800,0
20240308,090700,3078160,8800,8800,8800,8800,3
20240308,090600,3051760,8800,8800,8800,8800,0
20240308,090500,3051760,8800,8800,8800,8800,10
20240308,090400,2963760,8800,8800,8800,8800,10
20240308,090300,2875760,8800,8800,8800,8800,2
20240308,090200,2858160,8740,8800,8800,8740,293
20240308,090100,297160,8740,8740,8740,8740,28
20240308,090000,52440,8740,8740,8740,8740,6