KissMeData/241770/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,204600,65843940,8760,8760,8760,8760,34
20240312,204500,65843940,8760,8760,8760,8760,0
20240312,204400,65843940,8760,8760,8760,8760,0
20240312,204300,65843940,8760,8760,8760,8760,0
20240312,204200,65843940,8760,8760,8760,8760,0
20240312,204100,65843940,8760,8760,8760,8760,0
20240312,204000,65843940,8760,8760,8760,8760,0
20240312,203900,65843940,8760,8760,8760,8760,0
20240312,203800,65843940,8760,8760,8760,8760,0
20240312,203700,65843940,8760,8760,8760,8760,0
20240312,203600,65843940,8760,8760,8760,8760,0
20240312,203500,65843940,8760,8760,8760,8760,0
20240312,203400,65843940,8760,8760,8760,8760,0
20240312,203300,65843940,8760,8760,8760,8760,0
20240312,203200,65843940,8760,8760,8760,8760,0
20240312,203100,65843940,8760,8760,8760,8760,0
20240312,203000,65843940,8760,8760,8760,8760,0
20240312,202900,65843940,8760,8760,8760,8760,0
20240312,202800,65843940,8760,8760,8760,8760,0
20240312,202700,65843940,8760,8760,8760,8760,0
20240312,202600,65843940,8760,8760,8760,8760,0
20240312,202500,65843940,8760,8760,8760,8760,0
20240312,202400,65843940,8760,8760,8760,8760,0
20240312,202300,65843940,8760,8760,8760,8760,0
20240312,202200,65843940,8760,8760,8760,8760,0
20240312,202100,65843940,8760,8760,8760,8760,0
20240312,202000,65843940,8760,8760,8760,8760,0
20240312,201900,65843940,8760,8760,8760,8760,0
20240312,201800,65843940,8760,8760,8760,8760,0
20240312,201700,65843940,8760,8760,8760,8760,0
20240312,201600,65843940,8760,8760,8760,8760,34
20240312,201500,65843940,8760,8760,8760,8760,0
20240312,201400,65843940,8760,8760,8760,8760,0
20240312,201300,65843940,8760,8760,8760,8760,0
20240312,201200,65843940,8760,8760,8760,8760,0
20240312,201100,65843940,8760,8760,8760,8760,0
20240312,201000,65843940,8760,8760,8760,8760,0
20240312,200900,65843940,8760,8760,8760,8760,0
20240312,200800,65843940,8760,8760,8760,8760,0
20240312,200700,65843940,8760,8760,8760,8760,0
20240312,200600,65843940,8760,8760,8760,8760,0
20240312,200500,65843940,8760,8760,8760,8760,0
20240312,200400,65843940,8760,8760,8760,8760,0
20240312,200300,65843940,8760,8760,8760,8760,0
20240312,200200,65843940,8760,8760,8760,8760,0
20240312,200100,65843940,8760,8760,8760,8760,0
20240312,200000,65843940,8760,8760,8760,8760,0
20240312,195900,65843940,8760,8760,8760,8760,0
20240312,195800,65843940,8760,8760,8760,8760,0
20240312,195700,65843940,8760,8760,8760,8760,0
20240312,195600,65843940,8760,8760,8760,8760,0
20240312,195500,65843940,8760,8760,8760,8760,0
20240312,195400,65843940,8760,8760,8760,8760,0
20240312,195300,65843940,8760,8760,8760,8760,0
20240312,195200,65843940,8760,8760,8760,8760,0
20240312,195100,65843940,8760,8760,8760,8760,0
20240312,195000,65843940,8760,8760,8760,8760,0
20240312,194900,65843940,8760,8760,8760,8760,0
20240312,194800,65843940,8760,8760,8760,8760,0
20240312,194700,65843940,8760,8760,8760,8760,0
20240312,194600,65843940,8760,8760,8760,8760,34
20240312,194500,65843940,8760,8760,8760,8760,0
20240312,194400,65843940,8760,8760,8760,8760,0
20240312,194300,65843940,8760,8760,8760,8760,0
20240312,194200,65843940,8760,8760,8760,8760,0
20240312,194100,65843940,8760,8760,8760,8760,0
20240312,194000,65843940,8760,8760,8760,8760,0
20240312,193900,65843940,8760,8760,8760,8760,0
20240312,193800,65843940,8760,8760,8760,8760,0
20240312,193700,65843940,8760,8760,8760,8760,0
20240312,193600,65843940,8760,8760,8760,8760,0
20240312,193500,65843940,8760,8760,8760,8760,0
20240312,193400,65843940,8760,8760,8760,8760,0
20240312,193300,65843940,8760,8760,8760,8760,0
20240312,193200,65843940,8760,8760,8760,8760,0
20240312,193100,65843940,8760,8760,8760,8760,0
20240312,193000,65843940,8760,8760,8760,8760,0
20240312,192900,65843940,8760,8760,8760,8760,0
20240312,192800,65843940,8760,8760,8760,8760,0
20240312,192700,65843940,8760,8760,8760,8760,0
20240312,192600,65843940,8760,8760,8760,8760,0
20240312,192500,65843940,8760,8760,8760,8760,0
20240312,192400,65843940,8760,8760,8760,8760,0
20240312,192300,65843940,8760,8760,8760,8760,0
20240312,192200,65843940,8760,8760,8760,8760,0
20240312,192100,65843940,8760,8760,8760,8760,0
20240312,192000,65843940,8760,8760,8760,8760,0
20240312,191900,65843940,8760,8760,8760,8760,0
20240312,191800,65843940,8760,8760,8760,8760,0
20240312,191700,65843940,8760,8760,8760,8760,0
20240312,191600,65843940,8760,8760,8760,8760,34
20240312,191500,65843940,8760,8760,8760,8760,0
20240312,191400,65843940,8760,8760,8760,8760,0
20240312,191300,65843940,8760,8760,8760,8760,0
20240312,191200,65843940,8760,8760,8760,8760,0
20240312,191100,65843940,8760,8760,8760,8760,0
20240312,191000,65843940,8760,8760,8760,8760,0
20240312,190900,65843940,8760,8760,8760,8760,0
20240312,190800,65843940,8760,8760,8760,8760,0
20240312,190700,65843940,8760,8760,8760,8760,0
20240312,190600,65843940,8760,8760,8760,8760,0
20240312,190500,65843940,8760,8760,8760,8760,0
20240312,190400,65843940,8760,8760,8760,8760,0
20240312,190300,65843940,8760,8760,8760,8760,0
20240312,190200,65843940,8760,8760,8760,8760,0
20240312,190100,65843940,8760,8760,8760,8760,0
20240312,190000,65843940,8760,8760,8760,8760,0
20240312,185900,65843940,8760,8760,8760,8760,0
20240312,185800,65843940,8760,8760,8760,8760,0
20240312,185700,65843940,8760,8760,8760,8760,0
20240312,185600,65843940,8760,8760,8760,8760,0
20240312,185500,65843940,8760,8760,8760,8760,0
20240312,185400,65843940,8760,8760,8760,8760,0
20240312,185300,65843940,8760,8760,8760,8760,0
20240312,185200,65843940,8760,8760,8760,8760,0
20240312,185100,65843940,8760,8760,8760,8760,0
20240312,185000,65843940,8760,8760,8760,8760,0
20240312,184900,65843940,8760,8760,8760,8760,0
20240312,184800,65843940,8760,8760,8760,8760,0
20240312,184700,65843940,8760,8760,8760,8760,0
20240312,184600,65843940,8760,8760,8760,8760,34
20240312,184500,65843940,8760,8760,8760,8760,0
20240312,184400,65843940,8760,8760,8760,8760,0
20240312,184300,65843940,8760,8760,8760,8760,0
20240312,184200,65843940,8760,8760,8760,8760,0
20240312,184100,65843940,8760,8760,8760,8760,0
20240312,184000,65843940,8760,8760,8760,8760,0
20240312,183900,65843940,8760,8760,8760,8760,0
20240312,183800,65843940,8760,8760,8760,8760,0
20240312,183700,65843940,8760,8760,8760,8760,0
20240312,183600,65843940,8760,8760,8760,8760,0
20240312,183500,65843940,8760,8760,8760,8760,0
20240312,183400,65843940,8760,8760,8760,8760,0
20240312,183300,65843940,8760,8760,8760,8760,0
20240312,183200,65843940,8760,8760,8760,8760,0
20240312,183100,65843940,8760,8760,8760,8760,0
20240312,183000,65843940,8760,8760,8760,8760,0
20240312,182900,65843940,8760,8760,8760,8760,0
20240312,182800,65843940,8760,8760,8760,8760,0
20240312,182700,65843940,8760,8760,8760,8760,0
20240312,182600,65843940,8760,8760,8760,8760,0
20240312,182500,65843940,8760,8760,8760,8760,0
20240312,182400,65843940,8760,8760,8760,8760,0
20240312,182300,65843940,8760,8760,8760,8760,0
20240312,182200,65843940,8760,8760,8760,8760,0
20240312,182100,65843940,8760,8760,8760,8760,0
20240312,182000,65843940,8760,8760,8760,8760,0
20240312,181900,65843940,8760,8760,8760,8760,0
20240312,181800,65843940,8760,8760,8760,8760,0
20240312,181700,65843940,8760,8760,8760,8760,0
20240312,181600,65843940,8760,8760,8760,8760,34
20240312,181500,65843940,8760,8760,8760,8760,0
20240312,181400,65843940,8760,8760,8760,8760,0
20240312,181300,65843940,8760,8760,8760,8760,0
20240312,181200,65843940,8760,8760,8760,8760,0
20240312,181100,65843940,8760,8760,8760,8760,0
20240312,181000,65843940,8760,8760,8760,8760,0
20240312,180900,65843940,8760,8760,8760,8760,0
20240312,180800,65843940,8760,8760,8760,8760,0
20240312,180700,65843940,8760,8760,8760,8760,0
20240312,180600,65843940,8760,8760,8760,8760,0
20240312,180500,65843940,8760,8760,8760,8760,0
20240312,180400,65843940,8760,8760,8760,8760,0
20240312,180300,65843940,8760,8760,8760,8760,0
20240312,180200,65843940,8760,8760,8760,8760,0
20240312,180100,65843940,8760,8760,8760,8760,0
20240312,180000,65843940,8760,8760,8760,8760,0
20240312,175900,65843940,8760,8760,8760,8760,0
20240312,175800,65843940,8760,8760,8760,8760,0
20240312,175700,65843940,8760,8760,8760,8760,0
20240312,175600,65843940,8760,8760,8760,8760,0
20240312,175500,65843940,8760,8760,8760,8760,0
20240312,175400,65843940,8760,8760,8760,8760,0
20240312,175300,65843940,8760,8760,8760,8760,0
20240312,175200,65843940,8760,8760,8760,8760,0
20240312,175100,65843940,8760,8760,8760,8760,0
20240312,175000,65843940,8760,8760,8760,8760,0
20240312,174900,65843940,8760,8760,8760,8760,0
20240312,174800,65843940,8760,8760,8760,8760,0
20240312,174700,65843940,8760,8760,8760,8760,0
20240312,174600,65843940,8760,8760,8760,8760,34
20240312,174500,65843940,8760,8760,8760,8760,0
20240312,174400,65843940,8760,8760,8760,8760,0
20240312,174300,65843940,8760,8760,8760,8760,0
20240312,174200,65843940,8760,8760,8760,8760,0
20240312,174100,65843940,8760,8760,8760,8760,0
20240312,174000,65843940,8760,8760,8760,8760,0
20240312,173900,65843940,8760,8760,8760,8760,0
20240312,173800,65843940,8760,8760,8760,8760,0
20240312,173700,65843940,8760,8760,8760,8760,0
20240312,173600,65843940,8760,8760,8760,8760,0
20240312,173500,65843940,8760,8760,8760,8760,0
20240312,173400,65843940,8760,8760,8760,8760,0
20240312,173300,65843940,8760,8760,8760,8760,0
20240312,173200,65843940,8760,8760,8760,8760,0
20240312,173100,65843940,8760,8760,8760,8760,0
20240312,173000,65843940,8760,8760,8760,8760,0
20240312,172900,65843940,8760,8760,8760,8760,0
20240312,172800,65843940,8760,8760,8760,8760,0
20240312,172700,65843940,8760,8760,8760,8760,0
20240312,172600,65843940,8760,8760,8760,8760,0
20240312,172500,65843940,8760,8760,8760,8760,0
20240312,172400,65843940,8760,8760,8760,8760,0
20240312,172300,65843940,8760,8760,8760,8760,0
20240312,172200,65843940,8760,8760,8760,8760,0
20240312,172100,65843940,8760,8760,8760,8760,0
20240312,172000,65843940,8760,8760,8760,8760,0
20240312,171900,65843940,8760,8760,8760,8760,0
20240312,171800,65843940,8760,8760,8760,8760,0
20240312,171700,65843940,8760,8760,8760,8760,0
20240312,171600,65843940,8760,8760,8760,8760,34
20240312,171500,65843940,8760,8760,8760,8760,0
20240312,171400,65843940,8760,8760,8760,8760,0
20240312,171300,65843940,8760,8760,8760,8760,0
20240312,171200,65843940,8760,8760,8760,8760,0
20240312,171100,65843940,8760,8760,8760,8760,0
20240312,171000,65843940,8760,8760,8760,8760,0
20240312,170900,65843940,8760,8760,8760,8760,0
20240312,170800,65843940,8760,8760,8760,8760,0
20240312,170700,65843940,8760,8760,8760,8760,0
20240312,170600,65843940,8760,8760,8760,8760,0
20240312,170500,65843940,8760,8760,8760,8760,0
20240312,170400,65843940,8760,8760,8760,8760,0
20240312,170300,65843940,8760,8760,8760,8760,0
20240312,170200,65843940,8760,8760,8760,8760,0
20240312,170100,65843940,8760,8760,8760,8760,0
20240312,170000,65843940,8760,8760,8760,8760,0
20240312,165900,65843940,8760,8760,8760,8760,0
20240312,165800,65843940,8760,8760,8760,8760,0
20240312,165700,65843940,8760,8760,8760,8760,0
20240312,165600,65843940,8760,8760,8760,8760,0
20240312,165500,65843940,8760,8760,8760,8760,0
20240312,165400,65843940,8760,8760,8760,8760,0
20240312,165300,65843940,8760,8760,8760,8760,0
20240312,165200,65843940,8760,8760,8760,8760,0
20240312,165100,65843940,8760,8760,8760,8760,0
20240312,165000,65843940,8760,8760,8760,8760,0
20240312,164900,65843940,8760,8760,8760,8760,0
20240312,164800,65843940,8760,8760,8760,8760,0
20240312,164700,65843940,8760,8760,8760,8760,0
20240312,164600,65843940,8760,8760,8760,8760,34
20240312,164500,65843940,8760,8760,8760,8760,0
20240312,164400,65843940,8760,8760,8760,8760,0
20240312,164300,65843940,8760,8760,8760,8760,0
20240312,164200,65843940,8760,8760,8760,8760,0
20240312,164100,65843940,8760,8760,8760,8760,0
20240312,164000,65843940,8760,8760,8760,8760,0
20240312,163900,65843940,8760,8760,8760,8760,0
20240312,163800,65843940,8760,8760,8760,8760,0
20240312,163700,65843940,8760,8760,8760,8760,0
20240312,163600,65843940,8760,8760,8760,8760,0
20240312,163500,65843940,8760,8760,8760,8760,0
20240312,163400,65843940,8760,8760,8760,8760,0
20240312,163300,65843940,8760,8760,8760,8760,0
20240312,163200,65843940,8760,8760,8760,8760,0
20240312,163100,65843940,8760,8760,8760,8760,0
20240312,163000,65843940,8760,8760,8760,8760,0
20240312,162900,65843940,8760,8760,8760,8760,0
20240312,162800,65843940,8760,8760,8760,8760,0
20240312,162700,65843940,8760,8760,8760,8760,0
20240312,162600,65843940,8760,8760,8760,8760,0
20240312,162500,65843940,8760,8760,8760,8760,0
20240312,162400,65843940,8760,8760,8760,8760,0
20240312,162300,65843940,8760,8760,8760,8760,0
20240312,162200,65843940,8760,8760,8760,8760,0
20240312,162100,65843940,8760,8760,8760,8760,0
20240312,162000,65843940,8760,8760,8760,8760,0
20240312,161900,65843940,8760,8760,8760,8760,0
20240312,161800,65843940,8760,8760,8760,8760,0
20240312,161700,65843940,8760,8760,8760,8760,0
20240312,161600,65843940,8760,8760,8760,8760,34
20240312,161500,65843940,8760,8760,8760,8760,0
20240312,161400,65843940,8760,8760,8760,8760,0
20240312,161300,65843940,8760,8760,8760,8760,0
20240312,161200,65843940,8760,8760,8760,8760,0
20240312,161100,65843940,8760,8760,8760,8760,0
20240312,161000,65843940,8760,8760,8760,8760,0
20240312,160900,65843940,8760,8760,8760,8760,0
20240312,160800,65843940,8760,8760,8760,8760,0
20240312,160700,65843940,8760,8760,8760,8760,0
20240312,160600,65843940,8760,8760,8760,8760,0
20240312,160500,65843940,8760,8760,8760,8760,0
20240312,160400,65843940,8760,8760,8760,8760,0
20240312,160300,65843940,8760,8760,8760,8760,0
20240312,160200,65843940,8760,8760,8760,8760,0
20240312,160100,65843940,8760,8760,8760,8760,0
20240312,160000,65843940,8760,8760,8760,8760,0
20240312,155900,65843940,8760,8760,8760,8760,0
20240312,155800,65843940,8760,8760,8760,8760,0
20240312,155700,65843940,8760,8760,8760,8760,0
20240312,155600,65843940,8760,8760,8760,8760,0
20240312,155500,65843940,8760,8760,8760,8760,0
20240312,155400,65843940,8760,8760,8760,8760,0
20240312,155300,65843940,8760,8760,8760,8760,0
20240312,155200,65843940,8760,8760,8760,8760,0
20240312,155100,65843940,8760,8760,8760,8760,0
20240312,155000,65843940,8760,8760,8760,8760,0
20240312,154900,65843940,8760,8760,8760,8760,0
20240312,154800,65843940,8760,8760,8760,8760,0
20240312,154700,65843940,8760,8760,8760,8760,0
20240312,154600,65843940,8760,8760,8760,8760,34
20240312,154500,65843940,8760,8760,8760,8760,0
20240312,154400,65843940,8760,8760,8760,8760,0
20240312,154300,65843940,8760,8760,8760,8760,0
20240312,154200,65843940,8760,8760,8760,8760,0
20240312,154100,65843940,8760,8760,8760,8760,0
20240312,154000,65843940,8760,8760,8760,8760,0
20240312,153900,65843940,8760,8760,8760,8760,0
20240312,153800,65843940,8760,8760,8760,8760,0
20240312,153700,65843940,8760,8760,8760,8760,0
20240312,153600,65843940,8760,8760,8760,8760,0
20240312,153500,65843940,8760,8760,8760,8760,0
20240312,153400,65843940,8760,8760,8760,8760,0
20240312,153300,65843940,8760,8760,8760,8760,0
20240312,153200,65843940,8760,8760,8760,8760,0
20240312,153100,65843940,8760,8760,8760,8760,0
20240312,153000,65843940,8760,8760,8760,8760,34
20240312,152900,65546100,8740,8740,8740,8740,0
20240312,152800,65546100,8740,8740,8740,8740,0
20240312,152700,65546100,8740,8740,8740,8740,0
20240312,152600,65546100,8740,8740,8740,8740,0
20240312,152500,65546100,8740,8740,8740,8740,0
20240312,152400,65546100,8740,8740,8740,8740,0
20240312,152300,65546100,8740,8740,8740,8740,0
20240312,152200,65546100,8740,8740,8740,8740,0
20240312,152100,65546100,8740,8740,8740,8740,0
20240312,152000,65546100,8740,8740,8740,8740,0
20240312,151900,65546100,8740,8740,8740,8740,0
20240312,151800,65546100,8740,8700,8760,8700,711
20240312,151700,59332960,8690,8690,8690,8690,0
20240312,151600,59332960,8690,8690,8700,8690,1174
20240312,151500,49130890,8690,8670,8690,8670,129
20240312,151400,48012260,8660,8660,8660,8660,0
20240312,151300,48012260,8660,8660,8660,8660,0
20240312,151200,48012260,8660,8660,8660,8660,0
20240312,151100,48012260,8660,8660,8660,8660,0
20240312,151000,48012260,8660,8690,8690,8660,7
20240312,150900,47951490,8690,8680,8690,8680,15
20240312,150800,47821270,8660,8660,8660,8660,0
20240312,150700,47821270,8660,8660,8660,8660,0
20240312,150600,47821270,8660,8660,8660,8660,0
20240312,150500,47821270,8660,8660,8660,8660,1758
20240312,150400,32596990,8670,8670,8670,8670,0
20240312,150300,32596990,8670,8670,8670,8670,0
20240312,150200,32596990,8670,8670,8670,8670,0
20240312,150100,32596990,8670,8670,8670,8670,0
20240312,150000,32596990,8670,8670,8670,8670,0
20240312,145900,32596990,8670,8670,8670,8670,0
20240312,145800,32596990,8670,8670,8670,8670,0
20240312,145700,32596990,8670,8670,8670,8670,0
20240312,145600,32596990,8670,8680,8680,8670,108
20240312,145500,31659560,8660,8660,8660,8660,0
20240312,145400,31659560,8660,8660,8660,8660,0
20240312,145300,31659560,8660,8660,8660,8660,0
20240312,145200,31659560,8660,8660,8660,8660,0
20240312,145100,31659560,8660,8660,8660,8660,0
20240312,145000,31659560,8660,8660,8660,8660,0
20240312,144900,31659560,8660,8660,8660,8660,0
20240312,144800,31659560,8660,8660,8660,8660,0
20240312,144700,31659560,8660,8660,8660,8660,0
20240312,144600,31659560,8660,8660,8660,8660,0
20240312,144500,31659560,8660,8660,8660,8660,0
20240312,144400,31659560,8660,8660,8660,8660,0
20240312,144300,31659560,8660,8660,8660,8660,0
20240312,144200,31659560,8660,8660,8660,8660,1
20240312,144100,31650900,8690,8690,8690,8690,0
20240312,144000,31650900,8690,8690,8690,8690,0
20240312,143900,31650900,8690,8690,8690,8690,0
20240312,143800,31650900,8690,8690,8690,8690,0
20240312,143700,31650900,8690,8690,8690,8690,0
20240312,143600,31650900,8690,8690,8690,8690,0
20240312,143500,31650900,8690,8690,8690,8690,0
20240312,143400,31650900,8690,8690,8690,8690,0
20240312,143300,31650900,8690,8690,8690,8690,0
20240312,143200,31650900,8690,8690,8690,8690,0
20240312,143100,31650900,8690,8690,8690,8690,0
20240312,143000,31650900,8690,8690,8690,8690,5
20240312,142900,31607450,8650,8650,8650,8650,77
20240312,142800,30941400,8650,8650,8650,8650,0
20240312,142700,30941400,8650,8650,8650,8650,8
20240312,142600,30872200,8690,8690,8690,8690,0
20240312,142500,30872200,8690,8690,8690,8690,0
20240312,142400,30872200,8690,8690,8690,8690,0
20240312,142300,30872200,8690,8690,8690,8690,0
20240312,142200,30872200,8690,8690,8690,8690,0
20240312,142100,30872200,8690,8670,8690,8660,398
20240312,142000,27423640,8680,8680,8680,8680,0
20240312,141900,27423640,8680,8680,8680,8680,0
20240312,141800,27423640,8680,8680,8680,8680,25
20240312,141700,27206640,8680,8680,8680,8680,73
20240312,141600,26573000,8680,8680,8680,8680,0
20240312,141500,26573000,8680,8690,8690,8680,234
20240312,141400,24539760,8700,8700,8700,8700,0
20240312,141300,24539760,8700,8700,8700,8700,0
20240312,141200,24539760,8700,8700,8700,8700,0
20240312,141100,24539760,8700,8700,8700,8700,0
20240312,141000,24539760,8700,8700,8700,8700,0
20240312,140900,24539760,8700,8700,8700,8700,54
20240312,140800,24069960,8710,8710,8710,8710,3
20240312,140700,24043830,8700,8700,8700,8700,0
20240312,140600,24043830,8700,8700,8700,8700,0
20240312,140500,24043830,8700,8700,8700,8700,2
20240312,140400,24026430,8700,8700,8700,8700,2
20240312,140300,24009030,8700,8710,8710,8700,62
20240312,140200,23469030,8710,8710,8710,8710,0
20240312,140100,23469030,8710,8710,8710,8710,0
20240312,140000,23469030,8710,8710,8710,8710,0
20240312,135900,23469030,8710,8710,8710,8710,0
20240312,135800,23469030,8710,8710,8710,8710,0
20240312,135700,23469030,8710,8710,8710,8710,0
20240312,135600,23469030,8710,8710,8710,8710,0
20240312,135500,23469030,8710,8710,8710,8710,3
20240312,135400,23442900,8710,8710,8710,8710,4
20240312,135300,23408060,8710,8720,8720,8710,101
20240312,135200,22527350,8710,8710,8710,8710,6
20240312,135100,22475090,8710,8710,8710,8710,6
20240312,135000,22422830,8710,8710,8710,8710,166
20240312,134900,20976970,8710,8710,8710,8710,0
20240312,134800,20976970,8710,8710,8710,8710,0
20240312,134700,20976970,8710,8710,8710,8710,0
20240312,134600,20976970,8710,8710,8710,8710,0
20240312,134500,20976970,8710,8710,8710,8710,0
20240312,134400,20976970,8710,8710,8710,8710,5
20240312,134300,20933420,8700,8700,8700,8700,0
20240312,134200,20933420,8700,8700,8700,8700,0
20240312,134100,20933420,8700,8700,8700,8700,0
20240312,134000,20933420,8700,8700,8700,8700,0
20240312,133900,20933420,8700,8700,8700,8700,0
20240312,133800,20933420,8700,8700,8700,8700,0
20240312,133700,20933420,8700,8700,8700,8700,0
20240312,133600,20933420,8700,8700,8700,8700,0
20240312,133500,20933420,8700,8700,8700,8700,0
20240312,133400,20933420,8700,8700,8700,8700,0
20240312,133300,20933420,8700,8700,8700,8700,0
20240312,133200,20933420,8700,8700,8700,8700,0
20240312,133100,20933420,8700,8700,8700,8700,0
20240312,133000,20933420,8700,8700,8700,8700,0
20240312,132900,20933420,8700,8700,8700,8700,0
20240312,132800,20933420,8700,8700,8700,8700,5
20240312,132700,20889920,8690,8690,8690,8690,0
20240312,132600,20889920,8690,8690,8690,8690,5
20240312,132500,20846470,8690,8690,8690,8690,5
20240312,132400,20803020,8690,8700,8710,8690,145
20240312,132300,19540850,8710,8710,8710,8710,0
20240312,132200,19540850,8710,8710,8710,8710,0
20240312,132100,19540850,8710,8710,8710,8710,0
20240312,132000,19540850,8710,8710,8710,8710,0
20240312,131900,19540850,8710,8710,8710,8710,0
20240312,131800,19540850,8710,8710,8710,8710,0
20240312,131700,19540850,8710,8710,8710,8710,0
20240312,131600,19540850,8710,8710,8710,8710,5
20240312,131500,19497300,8690,8690,8690,8690,0
20240312,131400,19497300,8690,8690,8690,8690,0
20240312,131300,19497300,8690,8690,8690,8690,0
20240312,131200,19497300,8690,8690,8690,8690,0
20240312,131100,19497300,8690,8700,8700,8690,53
20240312,131000,19036720,8700,8700,8700,8700,1
20240312,130900,19028020,8700,8700,8700,8700,44
20240312,130800,18645220,8700,8700,8700,8700,0
20240312,130700,18645220,8700,8700,8700,8700,0
20240312,130600,18645220,8700,8700,8700,8700,0
20240312,130500,18645220,8700,8700,8700,8700,0
20240312,130400,18645220,8700,8700,8700,8700,0
20240312,130300,18645220,8700,8700,8700,8700,0
20240312,130200,18645220,8700,8700,8700,8700,0
20240312,130100,18645220,8700,8700,8700,8700,0
20240312,130000,18645220,8700,8700,8700,8700,0
20240312,125900,18645220,8700,8700,8700,8700,0
20240312,125800,18645220,8700,8700,8700,8700,5
20240312,125700,18601720,8690,8690,8690,8690,0
20240312,125600,18601720,8690,8690,8690,8690,0
20240312,125500,18601720,8690,8690,8690,8690,0
20240312,125400,18601720,8690,8690,8690,8690,0
20240312,125300,18601720,8690,8690,8690,8690,0
20240312,125200,18601720,8690,8700,8700,8690,42
20240312,125100,18236490,8700,8700,8700,8700,0
20240312,125000,18236490,8700,8700,8700,8700,0
20240312,124900,18236490,8700,8700,8700,8700,0
20240312,124800,18236490,8700,8700,8700,8700,0
20240312,124700,18236490,8700,8700,8700,8700,0
20240312,124600,18236490,8700,8700,8700,8700,0
20240312,124500,18236490,8700,8700,8700,8700,0
20240312,124400,18236490,8700,8700,8700,8700,12
20240312,124300,18132090,8720,8720,8720,8720,0
20240312,124200,18132090,8720,8720,8720,8720,0
20240312,124100,18132090,8720,8720,8720,8720,0
20240312,124000,18132090,8720,8720,8720,8720,0
20240312,123900,18132090,8720,8720,8720,8720,0
20240312,123800,18132090,8720,8720,8720,8720,0
20240312,123700,18132090,8720,8720,8720,8720,0
20240312,123600,18132090,8720,8720,8720,8720,0
20240312,123500,18132090,8720,8720,8720,8720,0
20240312,123400,18132090,8720,8720,8720,8720,0
20240312,123300,18132090,8720,8720,8720,8720,1
20240312,123200,18123370,8710,8710,8710,8710,0
20240312,123100,18123370,8710,8710,8710,8710,0
20240312,123000,18123370,8710,8710,8710,8710,0
20240312,122900,18123370,8710,8710,8710,8710,0
20240312,122800,18123370,8710,8710,8710,8710,0
20240312,122700,18123370,8710,8710,8710,8710,0
20240312,122600,18123370,8710,8710,8710,8710,0
20240312,122500,18123370,8710,8710,8710,8710,0
20240312,122400,18123370,8710,8710,8710,8710,0
20240312,122300,18123370,8710,8710,8710,8710,0
20240312,122200,18123370,8710,8710,8710,8710,0
20240312,122100,18123370,8710,8710,8710,8710,0
20240312,122000,18123370,8710,8710,8710,8710,0
20240312,121900,18123370,8710,8710,8710,8710,0
20240312,121800,18123370,8710,8710,8710,8710,0
20240312,121700,18123370,8710,8710,8710,8710,0
20240312,121600,18123370,8710,8710,8710,8710,0
20240312,121500,18123370,8710,8710,8710,8710,0
20240312,121400,18123370,8710,8710,8710,8710,0
20240312,121300,18123370,8710,8710,8710,8710,0
20240312,121200,18123370,8710,8710,8710,8710,0
20240312,121100,18123370,8710,8710,8710,8710,0
20240312,121000,18123370,8710,8710,8710,8710,0
20240312,120900,18123370,8710,8710,8710,8710,0
20240312,120800,18123370,8710,8710,8710,8710,0
20240312,120700,18123370,8710,8710,8710,8710,0
20240312,120600,18123370,8710,8710,8710,8710,0
20240312,120500,18123370,8710,8710,8710,8710,0
20240312,120400,18123370,8710,8710,8710,8710,0
20240312,120300,18123370,8710,8710,8710,8710,0
20240312,120200,18123370,8710,8710,8710,8710,0
20240312,120100,18123370,8710,8710,8710,8710,0
20240312,120000,18123370,8710,8710,8710,8710,0
20240312,115900,18123370,8710,8710,8710,8710,0
20240312,115800,18123370,8710,8710,8710,8710,0
20240312,115700,18123370,8710,8710,8710,8710,0
20240312,115600,18123370,8710,8710,8710,8710,0
20240312,115500,18123370,8710,8710,8710,8710,0
20240312,115400,18123370,8710,8710,8710,8710,0
20240312,115300,18123370,8710,8710,8710,8710,0
20240312,115200,18123370,8710,8710,8710,8710,0
20240312,115100,18123370,8710,8710,8710,8710,1
20240312,115000,18114660,8700,8700,8700,8700,0
20240312,114900,18114660,8700,8700,8700,8700,1
20240312,114800,18105960,8700,8700,8700,8700,1
20240312,114700,18097260,8700,8720,8720,8700,42
20240312,114600,17731460,8720,8720,8720,8720,0
20240312,114500,17731460,8720,8720,8720,8720,0
20240312,114400,17731460,8720,8720,8720,8720,0
20240312,114300,17731460,8720,8720,8720,8720,1
20240312,114200,17722740,8710,8710,8710,8710,1
20240312,114100,17714030,8730,8730,8730,8730,0
20240312,114000,17714030,8730,8730,8730,8710,38
20240312,113900,17382460,8720,8720,8720,8720,0
20240312,113800,17382460,8720,8720,8720,8720,0
20240312,113700,17382460,8720,8720,8720,8720,1
20240312,113600,17373740,8700,8700,8700,8700,0
20240312,113500,17373740,8700,8700,8700,8700,0
20240312,113400,17373740,8700,8700,8700,8700,0
20240312,113300,17373740,8700,8700,8700,8700,0
20240312,113200,17373740,8700,8700,8700,8700,0
20240312,113100,17373740,8700,8700,8700,8700,0
20240312,113000,17373740,8700,8710,8710,8700,50
20240312,112900,16938250,8710,8710,8710,8710,0
20240312,112800,16938250,8710,8710,8710,8710,0
20240312,112700,16938250,8710,8710,8710,8710,0
20240312,112600,16938250,8710,8710,8710,8710,0
20240312,112500,16938250,8710,8710,8710,8710,0
20240312,112400,16938250,8710,8710,8710,8710,0
20240312,112300,16938250,8710,8710,8710,8710,3
20240312,112200,16912120,8720,8720,8720,8720,2
20240312,112100,16894680,8740,8740,8740,8740,0
20240312,112000,16894680,8740,8730,8740,8730,12
20240312,111900,16789810,8740,8740,8740,8740,0
20240312,111800,16789810,8740,8740,8740,8740,285
20240312,111700,14298910,8740,8740,8740,8740,0
20240312,111600,14298910,8740,8740,8740,8740,1
20240312,111500,14290170,8740,8740,8740,8740,0
20240312,111400,14290170,8740,8740,8740,8740,0
20240312,111300,14290170,8740,8740,8740,8740,0
20240312,111200,14290170,8740,8740,8740,8740,0
20240312,111100,14290170,8740,8740,8740,8740,0
20240312,111000,14290170,8740,8740,8740,8740,0
20240312,110900,14290170,8740,8740,8740,8740,0
20240312,110800,14290170,8740,8740,8740,8740,0
20240312,110700,14290170,8740,8740,8740,8740,0
20240312,110600,14290170,8740,8740,8740,8740,0
20240312,110500,14290170,8740,8740,8740,8740,0
20240312,110400,14290170,8740,8740,8740,8740,0
20240312,110300,14290170,8740,8740,8740,8740,0
20240312,110200,14290170,8740,8740,8740,8740,0
20240312,110100,14290170,8740,8740,8740,8740,0
20240312,110000,14290170,8740,8740,8740,8740,0
20240312,105900,14290170,8740,8740,8740,8740,0
20240312,105800,14290170,8740,8740,8740,8740,0
20240312,105700,14290170,8740,8740,8740,8740,0
20240312,105600,14290170,8740,8740,8740,8740,0
20240312,105500,14290170,8740,8740,8740,8740,1
20240312,105400,14281430,8740,8740,8740,8740,1
20240312,105300,14272690,8740,8740,8740,8740,0
20240312,105200,14272690,8740,8740,8740,8740,0
20240312,105100,14272690,8740,8740,8740,8740,0
20240312,105000,14272690,8740,8740,8740,8740,0
20240312,104900,14272690,8740,8740,8740,8740,0
20240312,104800,14272690,8740,8740,8740,8740,0
20240312,104700,14272690,8740,8740,8740,8740,0
20240312,104600,14272690,8740,8740,8740,8740,0
20240312,104500,14272690,8740,8740,8740,8740,0
20240312,104400,14272690,8740,8740,8740,8740,0
20240312,104300,14272690,8740,8740,8740,8740,0
20240312,104200,14272690,8740,8740,8740,8740,0
20240312,104100,14272690,8740,8740,8740,8740,0
20240312,104000,14272690,8740,8740,8740,8740,0
20240312,103900,14272690,8740,8740,8740,8740,0
20240312,103800,14272690,8740,8740,8740,8740,0
20240312,103700,14272690,8740,8740,8740,8740,0
20240312,103600,14272690,8740,8740,8740,8740,0
20240312,103500,14272690,8740,8740,8740,8740,0
20240312,103400,14272690,8740,8740,8740,8740,0
20240312,103300,14272690,8740,8740,8740,8740,0
20240312,103200,14272690,8740,8740,8740,8740,0
20240312,103100,14272690,8740,8740,8740,8740,0
20240312,103000,14272690,8740,8740,8740,8740,0
20240312,102900,14272690,8740,8740,8740,8740,0
20240312,102800,14272690,8740,8740,8740,8740,0
20240312,102700,14272690,8740,8740,8740,8740,0
20240312,102600,14272690,8740,8740,8740,8740,0
20240312,102500,14272690,8740,8740,8740,8740,0
20240312,102400,14272690,8740,8740,8740,8740,0
20240312,102300,14272690,8740,8740,8740,8740,0
20240312,102200,14272690,8740,8740,8740,8740,0
20240312,102100,14272690,8740,8740,8740,8740,0
20240312,102000,14272690,8740,8740,8740,8740,0
20240312,101900,14272690,8740,8740,8740,8740,0
20240312,101800,14272690,8740,8740,8740,8740,0
20240312,101700,14272690,8740,8740,8740,8740,0
20240312,101600,14272690,8740,8740,8740,8740,0
20240312,101500,14272690,8740,8740,8740,8740,0
20240312,101400,14272690,8740,8740,8740,8740,0
20240312,101300,14272690,8740,8740,8740,8740,0
20240312,101200,14272690,8740,8740,8740,8740,0
20240312,101100,14272690,8740,8740,8740,8740,0
20240312,101000,14272690,8740,8740,8740,8740,0
20240312,100900,14272690,8740,8740,8740,8740,0
20240312,100800,14272690,8740,8740,8740,8740,0
20240312,100700,14272690,8740,8730,8740,8730,254
20240312,100600,12053740,8740,8740,8740,8740,0
20240312,100500,12053740,8740,8740,8740,8740,0
20240312,100400,12053740,8740,8740,8740,8740,0
20240312,100300,12053740,8740,8740,8740,8740,0
20240312,100200,12053740,8740,8740,8740,8740,0
20240312,100100,12053740,8740,8740,8740,8740,0
20240312,100000,12053740,8740,8740,8740,8740,0
20240312,095900,12053740,8740,8740,8740,8740,0
20240312,095800,12053740,8740,8740,8740,8740,0
20240312,095700,12053740,8740,8740,8740,8740,3
20240312,095600,12027520,8740,8740,8740,8740,0
20240312,095500,12027520,8740,8740,8740,8740,0
20240312,095400,12027520,8740,8740,8740,8740,0
20240312,095300,12027520,8740,8740,8740,8740,0
20240312,095200,12027520,8740,8740,8740,8740,0
20240312,095100,12027520,8740,8740,8740,8740,0
20240312,095000,12027520,8740,8740,8740,8740,0
20240312,094900,12027520,8740,8740,8740,8740,0
20240312,094800,12027520,8740,8740,8740,8740,0
20240312,094700,12027520,8740,8740,8740,8740,0
20240312,094600,12027520,8740,8740,8740,8740,0
20240312,094500,12027520,8740,8740,8740,8740,0
20240312,094400,12027520,8740,8740,8740,8740,1
20240312,094300,12018780,8740,8740,8740,8740,0
20240312,094200,12018780,8740,8740,8740,8740,0
20240312,094100,12018780,8740,8740,8740,8740,0
20240312,094000,12018780,8740,8740,8740,8740,0
20240312,093900,12018780,8740,8740,8740,8740,0
20240312,093800,12018780,8740,8740,8740,8740,0
20240312,093700,12018780,8740,8740,8740,8740,0
20240312,093600,12018780,8740,8740,8740,8740,0
20240312,093500,12018780,8740,8740,8740,8740,0
20240312,093400,12018780,8740,8740,8740,8740,0
20240312,093300,12018780,8740,8740,8740,8740,0
20240312,093200,12018780,8740,8740,8740,8740,0
20240312,093100,12018780,8740,8740,8740,8740,1
20240312,093000,12010040,8740,8740,8740,8740,0
20240312,092900,12010040,8740,8740,8740,8740,25
20240312,092800,11791540,8740,8740,8740,8740,0
20240312,092700,11791540,8740,8740,8740,8740,0
20240312,092600,11791540,8740,8740,8740,8740,0
20240312,092500,11791540,8740,8740,8740,8740,0
20240312,092400,11791540,8740,8740,8740,8740,0
20240312,092300,11791540,8740,8740,8740,8740,0
20240312,092200,11791540,8740,8740,8740,8740,0
20240312,092100,11791540,8740,8740,8740,8740,0
20240312,092000,11791540,8740,8740,8740,8740,0
20240312,091900,11791540,8740,8740,8740,8740,0
20240312,091800,11791540,8740,8740,8740,8740,0
20240312,091700,11791540,8740,8740,8740,8740,0
20240312,091600,11791540,8740,8740,8740,8740,0
20240312,091500,11791540,8740,8740,8740,8740,0
20240312,091400,11791540,8740,8740,8740,8740,0
20240312,091300,11791540,8740,8740,8740,8740,0
20240312,091200,11791540,8740,8740,8740,8740,0
20240312,091100,11791540,8740,8740,8740,8740,0
20240312,091000,11791540,8740,8740,8740,8740,0
20240312,090900,11791540,8740,8740,8740,8740,0
20240312,090800,11791540,8740,8740,8740,8740,0
20240312,090700,11791540,8740,8740,8740,8740,1
20240312,090600,11782800,8640,8740,8740,8640,1318
20240312,090500,273110,8810,8810,8810,8810,30
20240312,090400,8810,8810,8810,8810,8810,1
20240312,090300,0,8740,8740,8740,8740,0
20240312,090200,0,8740,8740,8740,8740,0
20240312,090100,0,8740,8740,8740,8740,0
20240312,090000,0,8740,8740,8740,8740,0