KissMeData/263860/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,205200,205983800,12500,12500,12500,12500,368
20240305,205100,205983800,12500,12500,12500,12500,0
20240305,205000,205983800,12500,12500,12500,12500,0
20240305,204900,205983800,12500,12500,12500,12500,0
20240305,204800,205983800,12500,12500,12500,12500,0
20240305,204700,205983800,12500,12500,12500,12500,0
20240305,204600,205983800,12500,12500,12500,12500,0
20240305,204500,205983800,12500,12500,12500,12500,0
20240305,204400,205983800,12500,12500,12500,12500,0
20240305,204300,205983800,12500,12500,12500,12500,0
20240305,204200,205983800,12500,12500,12500,12500,0
20240305,204100,205983800,12500,12500,12500,12500,0
20240305,204000,205983800,12500,12500,12500,12500,0
20240305,203900,205983800,12500,12500,12500,12500,0
20240305,203800,205983800,12500,12500,12500,12500,0
20240305,203700,205983800,12500,12500,12500,12500,0
20240305,203600,205983800,12500,12500,12500,12500,0
20240305,203500,205983800,12500,12500,12500,12500,0
20240305,203400,205983800,12500,12500,12500,12500,0
20240305,203300,205983800,12500,12500,12500,12500,0
20240305,203200,205983800,12500,12500,12500,12500,0
20240305,203100,205983800,12500,12500,12500,12500,0
20240305,203000,205983800,12500,12500,12500,12500,0
20240305,202900,205983800,12500,12500,12500,12500,0
20240305,202800,205983800,12500,12500,12500,12500,0
20240305,202700,205983800,12500,12500,12500,12500,0
20240305,202600,205983800,12500,12500,12500,12500,0
20240305,202500,205983800,12500,12500,12500,12500,0
20240305,202400,205983800,12500,12500,12500,12500,0
20240305,202300,205983800,12500,12500,12500,12500,0
20240305,202200,205983800,12500,12500,12500,12500,368
20240305,202100,205983800,12500,12500,12500,12500,0
20240305,202000,205983800,12500,12500,12500,12500,0
20240305,201900,205983800,12500,12500,12500,12500,0
20240305,201800,205983800,12500,12500,12500,12500,0
20240305,201700,205983800,12500,12500,12500,12500,0
20240305,201600,205983800,12500,12500,12500,12500,0
20240305,201500,205983800,12500,12500,12500,12500,0
20240305,201400,205983800,12500,12500,12500,12500,0
20240305,201300,205983800,12500,12500,12500,12500,0
20240305,201200,205983800,12500,12500,12500,12500,0
20240305,201100,205983800,12500,12500,12500,12500,0
20240305,201000,205983800,12500,12500,12500,12500,0
20240305,200900,205983800,12500,12500,12500,12500,0
20240305,200800,205983800,12500,12500,12500,12500,0
20240305,200700,205983800,12500,12500,12500,12500,0
20240305,200600,205983800,12500,12500,12500,12500,0
20240305,200500,205983800,12500,12500,12500,12500,0
20240305,200400,205983800,12500,12500,12500,12500,0
20240305,200300,205983800,12500,12500,12500,12500,0
20240305,200200,205983800,12500,12500,12500,12500,0
20240305,200100,205983800,12500,12500,12500,12500,0
20240305,200000,205983800,12500,12500,12500,12500,0
20240305,195900,205983800,12500,12500,12500,12500,0
20240305,195800,205983800,12500,12500,12500,12500,0
20240305,195700,205983800,12500,12500,12500,12500,0
20240305,195600,205983800,12500,12500,12500,12500,0
20240305,195500,205983800,12500,12500,12500,12500,0
20240305,195400,205983800,12500,12500,12500,12500,0
20240305,195300,205983800,12500,12500,12500,12500,0
20240305,195200,205983800,12500,12500,12500,12500,368
20240305,195100,205983800,12500,12500,12500,12500,0
20240305,195000,205983800,12500,12500,12500,12500,0
20240305,194900,205983800,12500,12500,12500,12500,0
20240305,194800,205983800,12500,12500,12500,12500,0
20240305,194700,205983800,12500,12500,12500,12500,0
20240305,194600,205983800,12500,12500,12500,12500,0
20240305,194500,205983800,12500,12500,12500,12500,0
20240305,194400,205983800,12500,12500,12500,12500,0
20240305,194300,205983800,12500,12500,12500,12500,0
20240305,194200,205983800,12500,12500,12500,12500,0
20240305,194100,205983800,12500,12500,12500,12500,0
20240305,194000,205983800,12500,12500,12500,12500,0
20240305,193900,205983800,12500,12500,12500,12500,0
20240305,193800,205983800,12500,12500,12500,12500,0
20240305,193700,205983800,12500,12500,12500,12500,0
20240305,193600,205983800,12500,12500,12500,12500,0
20240305,193500,205983800,12500,12500,12500,12500,0
20240305,193400,205983800,12500,12500,12500,12500,0
20240305,193300,205983800,12500,12500,12500,12500,0
20240305,193200,205983800,12500,12500,12500,12500,0
20240305,193100,205983800,12500,12500,12500,12500,0
20240305,193000,205983800,12500,12500,12500,12500,0
20240305,192900,205983800,12500,12500,12500,12500,0
20240305,192800,205983800,12500,12500,12500,12500,0
20240305,192700,205983800,12500,12500,12500,12500,0
20240305,192600,205983800,12500,12500,12500,12500,0
20240305,192500,205983800,12500,12500,12500,12500,0
20240305,192400,205983800,12500,12500,12500,12500,0
20240305,192300,205983800,12500,12500,12500,12500,0
20240305,192200,205983800,12500,12500,12500,12500,368
20240305,192100,205983800,12500,12500,12500,12500,0
20240305,192000,205983800,12500,12500,12500,12500,0
20240305,191900,205983800,12500,12500,12500,12500,0
20240305,191800,205983800,12500,12500,12500,12500,0
20240305,191700,205983800,12500,12500,12500,12500,0
20240305,191600,205983800,12500,12500,12500,12500,0
20240305,191500,205983800,12500,12500,12500,12500,0
20240305,191400,205983800,12500,12500,12500,12500,0
20240305,191300,205983800,12500,12500,12500,12500,0
20240305,191200,205983800,12500,12500,12500,12500,0
20240305,191100,205983800,12500,12500,12500,12500,0
20240305,191000,205983800,12500,12500,12500,12500,0
20240305,190900,205983800,12500,12500,12500,12500,0
20240305,190800,205983800,12500,12500,12500,12500,0
20240305,190700,205983800,12500,12500,12500,12500,0
20240305,190600,205983800,12500,12500,12500,12500,0
20240305,190500,205983800,12500,12500,12500,12500,0
20240305,190400,205983800,12500,12500,12500,12500,0
20240305,190300,205983800,12500,12500,12500,12500,0
20240305,190200,205983800,12500,12500,12500,12500,0
20240305,190100,205983800,12500,12500,12500,12500,0
20240305,190000,205983800,12500,12500,12500,12500,0
20240305,185900,205983800,12500,12500,12500,12500,0
20240305,185800,205983800,12500,12500,12500,12500,0
20240305,185700,205983800,12500,12500,12500,12500,0
20240305,185600,205983800,12500,12500,12500,12500,0
20240305,185500,205983800,12500,12500,12500,12500,0
20240305,185400,205983800,12500,12500,12500,12500,0
20240305,185300,205983800,12500,12500,12500,12500,0
20240305,185200,205983800,12500,12500,12500,12500,368
20240305,185100,205983800,12500,12500,12500,12500,0
20240305,185000,205983800,12500,12500,12500,12500,0
20240305,184900,205983800,12500,12500,12500,12500,0
20240305,184800,205983800,12500,12500,12500,12500,0
20240305,184700,205983800,12500,12500,12500,12500,0
20240305,184600,205983800,12500,12500,12500,12500,0
20240305,184500,205983800,12500,12500,12500,12500,0
20240305,184400,205983800,12500,12500,12500,12500,0
20240305,184300,205983800,12500,12500,12500,12500,0
20240305,184200,205983800,12500,12500,12500,12500,0
20240305,184100,205983800,12500,12500,12500,12500,0
20240305,184000,205983800,12500,12500,12500,12500,0
20240305,183900,205983800,12500,12500,12500,12500,0
20240305,183800,205983800,12500,12500,12500,12500,0
20240305,183700,205983800,12500,12500,12500,12500,0
20240305,183600,205983800,12500,12500,12500,12500,0
20240305,183500,205983800,12500,12500,12500,12500,0
20240305,183400,205983800,12500,12500,12500,12500,0
20240305,183300,205983800,12500,12500,12500,12500,0
20240305,183200,205983800,12500,12500,12500,12500,0
20240305,183100,205983800,12500,12500,12500,12500,0
20240305,183000,205983800,12500,12500,12500,12500,0
20240305,182900,205983800,12500,12500,12500,12500,0
20240305,182800,205983800,12500,12500,12500,12500,0
20240305,182700,205983800,12500,12500,12500,12500,0
20240305,182600,205983800,12500,12500,12500,12500,0
20240305,182500,205983800,12500,12500,12500,12500,0
20240305,182400,205983800,12500,12500,12500,12500,0
20240305,182300,205983800,12500,12500,12500,12500,0
20240305,182200,205983800,12500,12500,12500,12500,368
20240305,182100,205983800,12500,12500,12500,12500,0
20240305,182000,205983800,12500,12500,12500,12500,0
20240305,181900,205983800,12500,12500,12500,12500,0
20240305,181800,205983800,12500,12500,12500,12500,0
20240305,181700,205983800,12500,12500,12500,12500,0
20240305,181600,205983800,12500,12500,12500,12500,0
20240305,181500,205983800,12500,12500,12500,12500,0
20240305,181400,205983800,12500,12500,12500,12500,0
20240305,181300,205983800,12500,12500,12500,12500,0
20240305,181200,205983800,12500,12500,12500,12500,0
20240305,181100,205983800,12500,12500,12500,12500,0
20240305,181000,205983800,12500,12500,12500,12500,0
20240305,180900,205983800,12500,12500,12500,12500,0
20240305,180800,205983800,12500,12500,12500,12500,0
20240305,180700,205983800,12500,12500,12500,12500,0
20240305,180600,205983800,12500,12500,12500,12500,0
20240305,180500,205983800,12500,12500,12500,12500,0
20240305,180400,205983800,12500,12500,12500,12500,0
20240305,180300,205983800,12500,12500,12500,12500,0
20240305,180200,205983800,12500,12500,12500,12500,0
20240305,180100,205983800,12500,12500,12500,12500,0
20240305,180000,205983800,12500,12500,12500,12500,0
20240305,175900,205983800,12500,12500,12500,12500,0
20240305,175800,205983800,12500,12500,12500,12500,0
20240305,175700,205983800,12500,12500,12500,12500,0
20240305,175600,205983800,12500,12500,12500,12500,0
20240305,175500,205983800,12500,12500,12500,12500,0
20240305,175400,205983800,12500,12500,12500,12500,0
20240305,175300,205983800,12500,12500,12500,12500,0
20240305,175200,205983800,12500,12500,12500,12500,368
20240305,175100,205983800,12500,12500,12500,12500,0
20240305,175000,205983800,12500,12500,12500,12500,0
20240305,174900,205983800,12500,12500,12500,12500,0
20240305,174800,205983800,12500,12500,12500,12500,0
20240305,174700,205983800,12500,12500,12500,12500,0
20240305,174600,205983800,12500,12500,12500,12500,0
20240305,174500,205983800,12500,12500,12500,12500,0
20240305,174400,205983800,12500,12500,12500,12500,0
20240305,174300,205983800,12500,12500,12500,12500,0
20240305,174200,205983800,12500,12500,12500,12500,0
20240305,174100,205983800,12500,12500,12500,12500,0
20240305,174000,205983800,12500,12500,12500,12500,0
20240305,173900,205983800,12500,12500,12500,12500,0
20240305,173800,205983800,12500,12500,12500,12500,0
20240305,173700,205983800,12500,12500,12500,12500,0
20240305,173600,205983800,12500,12500,12500,12500,0
20240305,173500,205983800,12500,12500,12500,12500,0
20240305,173400,205983800,12500,12500,12500,12500,0
20240305,173300,205983800,12500,12500,12500,12500,0
20240305,173200,205983800,12500,12500,12500,12500,0
20240305,173100,205983800,12500,12500,12500,12500,0
20240305,173000,205983800,12500,12500,12500,12500,0
20240305,172900,205983800,12500,12500,12500,12500,0
20240305,172800,205983800,12500,12500,12500,12500,0
20240305,172700,205983800,12500,12500,12500,12500,0
20240305,172600,205983800,12500,12500,12500,12500,0
20240305,172500,205983800,12500,12500,12500,12500,0
20240305,172400,205983800,12500,12500,12500,12500,0
20240305,172300,205983800,12500,12500,12500,12500,0
20240305,172200,205983800,12500,12500,12500,12500,368
20240305,172100,205983800,12500,12500,12500,12500,0
20240305,172000,205983800,12500,12500,12500,12500,0
20240305,171900,205983800,12500,12500,12500,12500,0
20240305,171800,205983800,12500,12500,12500,12500,0
20240305,171700,205983800,12500,12500,12500,12500,0
20240305,171600,205983800,12500,12500,12500,12500,0
20240305,171500,205983800,12500,12500,12500,12500,0
20240305,171400,205983800,12500,12500,12500,12500,0
20240305,171300,205983800,12500,12500,12500,12500,0
20240305,171200,205983800,12500,12500,12500,12500,0
20240305,171100,205983800,12500,12500,12500,12500,0
20240305,171000,205983800,12500,12500,12500,12500,0
20240305,170900,205983800,12500,12500,12500,12500,0
20240305,170800,205983800,12500,12500,12500,12500,0
20240305,170700,205983800,12500,12500,12500,12500,0
20240305,170600,205983800,12500,12500,12500,12500,0
20240305,170500,205983800,12500,12500,12500,12500,0
20240305,170400,205983800,12500,12500,12500,12500,0
20240305,170300,205983800,12500,12500,12500,12500,0
20240305,170200,205983800,12500,12500,12500,12500,0
20240305,170100,205983800,12500,12500,12500,12500,0
20240305,170000,205983800,12500,12500,12500,12500,0
20240305,165900,205983800,12500,12500,12500,12500,0
20240305,165800,205983800,12500,12500,12500,12500,0
20240305,165700,205983800,12500,12500,12500,12500,0
20240305,165600,205983800,12500,12500,12500,12500,0
20240305,165500,205983800,12500,12500,12500,12500,0
20240305,165400,205983800,12500,12500,12500,12500,0
20240305,165300,205983800,12500,12500,12500,12500,0
20240305,165200,205983800,12500,12500,12500,12500,368
20240305,165100,205983800,12500,12500,12500,12500,0
20240305,165000,205983800,12500,12500,12500,12500,0
20240305,164900,205983800,12500,12500,12500,12500,0
20240305,164800,205983800,12500,12500,12500,12500,0
20240305,164700,205983800,12500,12500,12500,12500,0
20240305,164600,205983800,12500,12500,12500,12500,0
20240305,164500,205983800,12500,12500,12500,12500,0
20240305,164400,205983800,12500,12500,12500,12500,0
20240305,164300,205983800,12500,12500,12500,12500,0
20240305,164200,205983800,12500,12500,12500,12500,0
20240305,164100,205983800,12500,12500,12500,12500,0
20240305,164000,205983800,12500,12500,12500,12500,0
20240305,163900,205983800,12500,12500,12500,12500,0
20240305,163800,205983800,12500,12500,12500,12500,0
20240305,163700,205983800,12500,12500,12500,12500,0
20240305,163600,205983800,12500,12500,12500,12500,0
20240305,163500,205983800,12500,12500,12500,12500,0
20240305,163400,205983800,12500,12500,12500,12500,0
20240305,163300,205983800,12500,12500,12500,12500,0
20240305,163200,205983800,12500,12500,12500,12500,0
20240305,163100,205983800,12500,12500,12500,12500,0
20240305,163000,205983800,12500,12500,12500,12500,0
20240305,162900,205983800,12500,12500,12500,12500,0
20240305,162800,205983800,12500,12500,12500,12500,0
20240305,162700,205983800,12500,12500,12500,12500,0
20240305,162600,205983800,12500,12500,12500,12500,0
20240305,162500,205983800,12500,12500,12500,12500,0
20240305,162400,205983800,12500,12500,12500,12500,0
20240305,162300,205983800,12500,12500,12500,12500,0
20240305,162200,205983800,12500,12500,12500,12500,368
20240305,162100,205983800,12500,12500,12500,12500,0
20240305,162000,205983800,12500,12500,12500,12500,0
20240305,161900,205983800,12500,12500,12500,12500,0
20240305,161800,205983800,12500,12500,12500,12500,0
20240305,161700,205983800,12500,12500,12500,12500,0
20240305,161600,205983800,12500,12500,12500,12500,0
20240305,161500,205983800,12500,12500,12500,12500,0
20240305,161400,205983800,12500,12500,12500,12500,0
20240305,161300,205983800,12500,12500,12500,12500,0
20240305,161200,205983800,12500,12500,12500,12500,0
20240305,161100,205983800,12500,12500,12500,12500,0
20240305,161000,205983800,12500,12500,12500,12500,0
20240305,160900,205983800,12500,12500,12500,12500,0
20240305,160800,205983800,12500,12500,12500,12500,0
20240305,160700,205983800,12500,12500,12500,12500,0
20240305,160600,205983800,12500,12500,12500,12500,0
20240305,160500,205983800,12500,12500,12500,12500,0
20240305,160400,205983800,12500,12500,12500,12500,0
20240305,160300,205983800,12500,12500,12500,12500,0
20240305,160200,205983800,12500,12500,12500,12500,0
20240305,160100,205983800,12500,12500,12500,12500,0
20240305,160000,205983800,12500,12500,12500,12500,0
20240305,155900,205983800,12500,12500,12500,12500,0
20240305,155800,205983800,12500,12500,12500,12500,0
20240305,155700,205983800,12500,12500,12500,12500,0
20240305,155600,205983800,12500,12500,12500,12500,0
20240305,155500,205983800,12500,12500,12500,12500,0
20240305,155400,205983800,12500,12500,12500,12500,0
20240305,155300,205983800,12500,12500,12500,12500,0
20240305,155200,205983800,12500,12500,12500,12500,368
20240305,155100,205983800,12500,12500,12500,12500,0
20240305,155000,205983800,12500,12500,12500,12500,0
20240305,154900,205983800,12500,12500,12500,12500,0
20240305,154800,205983800,12500,12500,12500,12500,0
20240305,154700,205983800,12500,12500,12500,12500,0
20240305,154600,205983800,12500,12500,12500,12500,0
20240305,154500,205983800,12500,12500,12500,12500,0
20240305,154400,205983800,12500,12500,12500,12500,0
20240305,154300,205983800,12500,12500,12500,12500,0
20240305,154200,205983800,12500,12500,12500,12500,0
20240305,154100,205983800,12500,12500,12500,12500,0
20240305,154000,205983800,12500,12500,12500,12500,0
20240305,153900,205983800,12500,12500,12500,12500,0
20240305,153800,205983800,12500,12500,12500,12500,0
20240305,153700,205983800,12500,12500,12500,12500,0
20240305,153600,205983800,12500,12500,12500,12500,0
20240305,153500,205983800,12500,12500,12500,12500,0
20240305,153400,205983800,12500,12500,12500,12500,0
20240305,153300,205983800,12500,12500,12500,12500,0
20240305,153200,205983800,12500,12500,12500,12500,0
20240305,153100,205983800,12500,12500,12500,12500,0
20240305,153000,205983800,12500,12500,12500,12500,368
20240305,152900,201383800,12510,12510,12510,12510,0
20240305,152800,201383800,12510,12510,12510,12510,0
20240305,152700,201383800,12510,12510,12510,12510,0
20240305,152600,201383800,12510,12510,12510,12510,0
20240305,152500,201383800,12510,12510,12510,12510,0
20240305,152400,201383800,12510,12510,12510,12510,0
20240305,152300,201383800,12510,12510,12510,12510,0
20240305,152200,201383800,12510,12510,12510,12510,0
20240305,152100,201383800,12510,12510,12510,12510,0
20240305,152000,201383800,12510,12510,12510,12510,0
20240305,151900,201383800,12510,12490,12510,12470,759
20240305,151800,191906930,12510,12500,12510,12490,6
20240305,151700,191831940,12500,12500,12500,12500,57
20240305,151600,191119440,12500,12500,12500,12500,115
20240305,151500,189681940,12510,12510,12510,12510,80
20240305,151400,188681140,12510,12510,12510,12510,4
20240305,151300,188631100,12530,12530,12530,12530,0
20240305,151200,188631100,12530,12530,12530,12530,0
20240305,151100,188631100,12530,12510,12530,12510,101
20240305,151000,187367570,12510,12510,12510,12510,2
20240305,150900,187342550,12520,12520,12520,12520,1
20240305,150800,187330030,12530,12530,12530,12530,0
20240305,150700,187330030,12530,12530,12530,12530,0
20240305,150600,187330030,12530,12530,12530,12530,20
20240305,150500,187079430,12530,12530,12530,12530,0
20240305,150400,187079430,12530,12530,12530,12530,0
20240305,150300,187079430,12530,12530,12530,12530,0
20240305,150200,187079430,12530,12520,12530,12510,7
20240305,150100,186991810,12520,12520,12520,12520,0
20240305,150000,186991810,12520,12520,12520,12520,1
20240305,145900,186979290,12510,12510,12510,12510,0
20240305,145800,186979290,12510,12510,12510,12510,0
20240305,145700,186979290,12510,12510,12510,12510,0
20240305,145600,186979290,12510,12510,12510,12510,1
20240305,145500,186966780,12530,12530,12530,12530,0
20240305,145400,186966780,12530,12530,12530,12530,0
20240305,145300,186966780,12530,12530,12530,12530,0
20240305,145200,186966780,12530,12530,12530,12530,0
20240305,145100,186966780,12530,12530,12530,12530,0
20240305,145000,186966780,12530,12530,12530,12530,0
20240305,144900,186966780,12530,12530,12530,12530,40
20240305,144800,186465580,12520,12520,12520,12520,0
20240305,144700,186465580,12520,12520,12520,12520,11
20240305,144600,186327860,12530,12530,12530,12530,0
20240305,144500,186327860,12530,12530,12530,12530,0
20240305,144400,186327860,12530,12530,12530,12530,0
20240305,144300,186327860,12530,12530,12530,12530,0
20240305,144200,186327860,12530,12530,12530,12530,0
20240305,144100,186327860,12530,12510,12530,12490,376
20240305,144000,181625480,12500,12500,12500,12500,0
20240305,143900,181625480,12500,12500,12500,12500,0
20240305,143800,181625480,12500,12500,12500,12500,0
20240305,143700,181625480,12500,12500,12500,12500,0
20240305,143600,181625480,12500,12500,12500,12500,0
20240305,143500,181625480,12500,12500,12500,12500,0
20240305,143400,181625480,12500,12500,12500,12500,0
20240305,143300,181625480,12500,12500,12500,12500,0
20240305,143200,181625480,12500,12500,12500,12500,125
20240305,143100,180062980,12490,12510,12510,12490,378
20240305,143000,175341280,12510,12510,12510,12510,3
20240305,142900,175303750,12510,12510,12510,12510,1
20240305,142800,175291240,12510,12510,12510,12510,24
20240305,142700,174991000,12500,12500,12500,12500,1
20240305,142600,174978500,12510,12510,12510,12510,0
20240305,142500,174978500,12510,12510,12510,12510,0
20240305,142400,174978500,12510,12510,12510,12510,0
20240305,142300,174978500,12510,12510,12510,12510,1000
20240305,142200,162468500,12500,12510,12510,12500,7
20240305,142100,162380950,12510,12510,12510,12510,1
20240305,142000,162368440,12510,12510,12510,12510,1
20240305,141900,162355930,12470,12470,12470,12470,46
20240305,141800,161782310,12510,12510,12510,12510,0
20240305,141700,161782310,12510,12510,12510,12510,0
20240305,141600,161782310,12510,12510,12510,12510,0
20240305,141500,161782310,12510,12510,12510,12510,0
20240305,141400,161782310,12510,12510,12510,12510,1
20240305,141300,161769800,12500,12500,12500,12500,131
20240305,141200,160132300,12510,12510,12510,12510,220
20240305,141100,157380100,12510,12510,12510,12510,0
20240305,141000,157380100,12510,12510,12510,12510,0
20240305,140900,157380100,12510,12510,12510,12510,11
20240305,140800,157242490,12510,12510,12510,12510,0
20240305,140700,157242490,12510,12510,12510,12510,0
20240305,140600,157242490,12510,12510,12510,12510,0
20240305,140500,157242490,12510,12510,12510,12510,0
20240305,140400,157242490,12510,12510,12510,12510,3
20240305,140300,157204960,12510,12510,12510,12510,0
20240305,140200,157204960,12510,12510,12510,12510,0
20240305,140100,157204960,12510,12510,12510,12510,0
20240305,140000,157204960,12510,12510,12510,12510,0
20240305,135900,157204960,12510,12510,12510,12510,10
20240305,135800,157079860,12510,12510,12510,12510,0
20240305,135700,157079860,12510,12510,12510,12510,0
20240305,135600,157079860,12510,12510,12510,12510,50
20240305,135500,156454360,12510,12510,12510,12510,1
20240305,135400,156441850,12500,12500,12500,12500,0
20240305,135300,156441850,12500,12500,12500,12500,0
20240305,135200,156441850,12500,12500,12500,12500,0
20240305,135100,156441850,12500,12500,12500,12500,0
20240305,135000,156441850,12500,12500,12500,12500,0
20240305,134900,156441850,12500,12500,12500,12500,0
20240305,134800,156441850,12500,12500,12500,12500,0
20240305,134700,156441850,12500,12500,12500,12500,4
20240305,134600,156391850,12500,12500,12500,12500,0
20240305,134500,156391850,12500,12500,12500,12500,0
20240305,134400,156391850,12500,12500,12500,12500,0
20240305,134300,156391850,12500,12500,12500,12500,0
20240305,134200,156391850,12500,12500,12500,12500,0
20240305,134100,156391850,12500,12500,12500,12500,0
20240305,134000,156391850,12500,12500,12500,12500,1
20240305,133900,156379350,12450,12450,12450,12450,0
20240305,133800,156379350,12450,12450,12450,12450,1
20240305,133700,156366900,12460,12460,12460,12460,0
20240305,133600,156366900,12460,12460,12460,12460,0
20240305,133500,156366900,12460,12460,12460,12460,0
20240305,133400,156366900,12460,12460,12460,12460,0
20240305,133300,156366900,12460,12460,12460,12460,0
20240305,133200,156366900,12460,12460,12460,12460,0
20240305,133100,156366900,12460,12460,12460,12460,89
20240305,133000,155257960,12500,12500,12500,12500,0
20240305,132900,155257960,12500,12500,12500,12500,0
20240305,132800,155257960,12500,12470,12500,12450,1300
20240305,132700,139069030,12500,12500,12500,12500,0
20240305,132600,139069030,12500,12500,12500,12500,0
20240305,132500,139069030,12500,12500,12500,12500,6
20240305,132400,138994030,12470,12470,12470,12470,0
20240305,132300,138994030,12470,12470,12470,12470,0
20240305,132200,138994030,12470,12480,12480,12470,7
20240305,132100,138906720,12480,12480,12480,12480,0
20240305,132000,138906720,12480,12480,12480,12480,0
20240305,131900,138906720,12480,12480,12480,12480,25
20240305,131800,138594720,12500,12500,12500,12500,1
20240305,131700,138582220,12480,12480,12480,12480,20
20240305,131600,138332620,12500,12500,12500,12500,0
20240305,131500,138332620,12500,12500,12500,12500,0
20240305,131400,138332620,12500,12500,12500,12500,240
20240305,131300,135332620,12460,12460,12460,12460,0
20240305,131200,135332620,12460,12460,12460,12460,0
20240305,131100,135332620,12460,12460,12460,12460,0
20240305,131000,135332620,12460,12460,12460,12460,0
20240305,130900,135332620,12460,12480,12480,12460,16
20240305,130800,135133110,12510,12510,12510,12510,0
20240305,130700,135133110,12510,12510,12510,12510,0
20240305,130600,135133110,12510,12510,12510,12510,0
20240305,130500,135133110,12510,12510,12510,12510,0
20240305,130400,135133110,12510,12510,12510,12510,6
20240305,130300,135058050,12520,12520,12520,12520,0
20240305,130200,135058050,12520,12520,12520,12520,0
20240305,130100,135058050,12520,12520,12520,12520,0
20240305,130000,135058050,12520,12520,12520,12520,101
20240305,125900,133793530,12520,12520,12520,12520,0
20240305,125800,133793530,12520,12520,12520,12520,50
20240305,125700,133167530,12510,12510,12510,12510,0
20240305,125600,133167530,12510,12510,12510,12510,3
20240305,125500,133130000,12510,12510,12510,12510,32
20240305,125400,132729680,12510,12510,12510,12510,17
20240305,125300,132517010,12510,12510,12510,12510,0
20240305,125200,132517010,12510,12510,12510,12510,9
20240305,125100,132404420,12510,12510,12510,12510,0
20240305,125000,132404420,12510,12510,12510,12510,0
20240305,124900,132404420,12510,12510,12510,12510,0
20240305,124800,132404420,12510,12510,12510,12510,0
20240305,124700,132404420,12510,12510,12510,12510,0
20240305,124600,132404420,12510,12510,12510,12510,1
20240305,124500,132391910,12480,12480,12480,12480,1
20240305,124400,132379430,12480,12480,12480,12480,0
20240305,124300,132379430,12480,12480,12480,12480,0
20240305,124200,132379430,12480,12480,12480,12480,0
20240305,124100,132379430,12480,12480,12480,12480,0
20240305,124000,132379430,12480,12480,12480,12480,13
20240305,123900,132217190,12460,12460,12460,12460,0
20240305,123800,132217190,12460,12460,12460,12460,0
20240305,123700,132217190,12460,12460,12460,12460,0
20240305,123600,132217190,12460,12470,12470,12460,151
20240305,123500,130335290,12460,12460,12460,12460,2
20240305,123400,130310370,12470,12470,12470,12470,0
20240305,123300,130310370,12470,12480,12480,12470,445
20240305,123200,124756820,12510,12510,12510,12510,0
20240305,123100,124756820,12510,12510,12510,12510,0
20240305,123000,124756820,12510,12510,12510,12510,44
20240305,122900,124206380,12510,12510,12510,12510,0
20240305,122800,124206380,12510,12510,12510,12510,0
20240305,122700,124206380,12510,12510,12510,12510,0
20240305,122600,124206380,12510,12510,12510,12510,0
20240305,122500,124206380,12510,12510,12510,12510,0
20240305,122400,124206380,12510,12510,12510,12510,3
20240305,122300,124168850,12450,12450,12450,12450,0
20240305,122200,124168850,12450,12450,12450,12450,0
20240305,122100,124168850,12450,12450,12450,12450,0
20240305,122000,124168850,12450,12450,12450,12450,0
20240305,121900,124168850,12450,12450,12450,12450,0
20240305,121800,124168850,12450,12450,12450,12450,0
20240305,121700,124168850,12450,12450,12450,12450,0
20240305,121600,124168850,12450,12450,12450,12450,0
20240305,121500,124168850,12450,12450,12450,12450,111
20240305,121400,122786900,12450,12450,12450,12450,0
20240305,121300,122786900,12450,12450,12450,12450,0
20240305,121200,122786900,12450,12450,12450,12450,0
20240305,121100,122786900,12450,12450,12450,12450,0
20240305,121000,122786900,12450,12450,12450,12450,0
20240305,120900,122786900,12450,12450,12450,12450,0
20240305,120800,122786900,12450,12480,12480,12450,1000
20240305,120700,110332390,12480,12480,12480,12480,6
20240305,120600,110257510,12460,12460,12460,12460,0
20240305,120500,110257510,12460,12460,12460,12460,0
20240305,120400,110257510,12460,12460,12460,12460,0
20240305,120300,110257510,12460,12460,12460,12460,0
20240305,120200,110257510,12460,12460,12460,12460,0
20240305,120100,110257510,12460,12460,12460,12460,0
20240305,120000,110257510,12460,12460,12460,12460,61
20240305,115900,109497450,12510,12510,12510,12510,172
20240305,115800,107345730,12450,12450,12450,12450,28
20240305,115700,106997130,12500,12500,12500,12500,40
20240305,115600,106497130,12500,12500,12500,12500,5
20240305,115500,106434630,12510,12510,12510,12510,31
20240305,115400,106046820,12510,12510,12510,12510,0
20240305,115300,106046820,12510,12510,12510,12510,0
20240305,115200,106046820,12510,12510,12510,12510,53
20240305,115100,105383790,12510,12510,12510,12510,0
20240305,115000,105383790,12510,12510,12510,12510,0
20240305,114900,105383790,12510,12510,12510,12510,0
20240305,114800,105383790,12510,12450,12510,12450,12
20240305,114700,105234130,12460,12450,12460,12450,86
20240305,114600,104163230,12450,12450,12450,12450,600
20240305,114500,96693230,12450,12450,12450,12450,2
20240305,114400,96668330,12460,12460,12460,12460,53
20240305,114300,96007950,12460,12460,12460,12460,445
20240305,114200,90463250,12460,12460,12460,12460,100
20240305,114100,89217250,12490,12490,12490,12490,58
20240305,114000,88492830,12460,12460,12460,12460,89
20240305,113900,87383890,12460,12460,12460,12460,0
20240305,113800,87383890,12460,12460,12460,12460,12
20240305,113700,87234370,12470,12470,12470,12470,0
20240305,113600,87234370,12470,12470,12470,12470,23
20240305,113500,86947560,12470,12470,12470,12470,0
20240305,113400,86947560,12470,12470,12470,12470,11
20240305,113300,86810390,12470,12470,12470,12470,112
20240305,113200,85413750,12470,12470,12470,12470,0
20240305,113100,85413750,12470,12470,12470,12470,18
20240305,113000,85189290,12470,12470,12470,12470,0
20240305,112900,85189290,12470,12470,12470,12470,118
20240305,112800,83717830,12470,12470,12470,12470,100
20240305,112700,82470830,12480,12480,12480,12480,0
20240305,112600,82470830,12480,12480,12480,12480,253
20240305,112500,79313390,12480,12480,12480,12480,0
20240305,112400,79313390,12480,12480,12480,12480,207
20240305,112300,76730030,12480,12480,12480,12480,0
20240305,112200,76730030,12480,12480,12480,12480,0
20240305,112100,76730030,12480,12480,12480,12480,0
20240305,112000,76730030,12480,12480,12480,12480,0
20240305,111900,76730030,12480,12480,12480,12480,0
20240305,111800,76730030,12480,12480,12480,12480,3
20240305,111700,76692590,12480,12480,12480,12480,0
20240305,111600,76692590,12480,12480,12480,12480,2
20240305,111500,76667630,12480,12480,12480,12480,0
20240305,111400,76667630,12480,12480,12480,12480,0
20240305,111300,76667630,12480,12480,12480,12480,0
20240305,111200,76667630,12480,12480,12480,12480,0
20240305,111100,76667630,12480,12480,12480,12480,0
20240305,111000,76667630,12480,12500,12500,12480,54
20240305,110900,75993590,12550,12550,12550,12550,0
20240305,110800,75993590,12550,12550,12550,12550,0
20240305,110700,75993590,12550,12550,12550,12550,0
20240305,110600,75993590,12550,12550,12550,12550,1
20240305,110500,75981040,12550,12550,12550,12550,0
20240305,110400,75981040,12550,12550,12550,12550,0
20240305,110300,75981040,12550,12550,12550,12550,501
20240305,110200,69693490,12550,12550,12550,12550,0
20240305,110100,69693490,12550,12550,12550,12550,0
20240305,110000,69693490,12550,12550,12550,12550,1
20240305,105900,69680940,12500,12500,12500,12500,0
20240305,105800,69680940,12500,12500,12500,12500,0
20240305,105700,69680940,12500,12500,12500,12500,0
20240305,105600,69680940,12500,12500,12500,12500,0
20240305,105500,69680940,12500,12500,12500,12500,8
20240305,105400,69580940,12540,12540,12540,12540,0
20240305,105300,69580940,12540,12540,12540,12540,0
20240305,105200,69580940,12540,12540,12540,12540,0
20240305,105100,69580940,12540,12540,12540,12540,0
20240305,105000,69580940,12540,12540,12540,12540,0
20240305,104900,69580940,12540,12540,12540,12540,200
20240305,104800,67072940,12550,12550,12550,12550,1
20240305,104700,67060390,12470,12510,12510,12470,53
20240305,104600,66399030,12550,12550,12550,12550,0
20240305,104500,66399030,12550,12550,12550,12550,0
20240305,104400,66399030,12550,12550,12550,12550,24
20240305,104300,66097830,12560,12560,12560,12560,0
20240305,104200,66097830,12560,12560,12560,12560,0
20240305,104100,66097830,12560,12560,12560,12560,0
20240305,104000,66097830,12560,12560,12560,12560,0
20240305,103900,66097830,12560,12560,12560,12560,6
20240305,103800,66022470,12480,12480,12480,12480,34
20240305,103700,65598150,12480,12480,12480,12480,366
20240305,103600,61030470,12560,12560,12560,12560,0
20240305,103500,61030470,12560,12560,12560,12560,0
20240305,103400,61030470,12560,12560,12560,12560,0
20240305,103300,61030470,12560,12560,12560,12560,0
20240305,103200,61030470,12560,12540,12560,12540,10
20240305,103100,60904950,12540,12530,12540,12530,11
20240305,103000,60767070,12480,12480,12480,12480,7
20240305,102900,60679710,12480,12480,12480,12480,0
20240305,102800,60679710,12480,12480,12480,12480,0
20240305,102700,60679710,12480,12480,12480,12480,0
20240305,102600,60679710,12480,12480,12480,12480,0
20240305,102500,60679710,12480,12480,12480,12480,0
20240305,102400,60679710,12480,12480,12480,12480,3
20240305,102300,60642270,12530,12530,12530,12530,0
20240305,102200,60642270,12530,12530,12530,12530,0
20240305,102100,60642270,12530,12530,12530,12530,0
20240305,102000,60642270,12530,12530,12530,12530,0
20240305,101900,60642270,12530,12530,12530,12530,0
20240305,101800,60642270,12530,12530,12530,12530,0
20240305,101700,60642270,12530,12530,12530,12530,50
20240305,101600,60015770,12530,12530,12540,12530,101
20240305,101500,58750040,12540,12510,12540,12500,244
20240305,101400,55697220,12510,12530,12530,12510,518
20240305,101300,49211010,12540,12550,12550,12540,381
20240305,101200,44429960,12580,12580,12580,12580,0
20240305,101100,44429960,12580,12580,12580,12580,0
20240305,101000,44429960,12580,12580,12580,12580,0
20240305,100900,44429960,12580,12580,12580,12580,0
20240305,100800,44429960,12580,12580,12580,12580,0
20240305,100700,44429960,12580,12580,12580,12580,0
20240305,100600,44429960,12580,12580,12580,12580,0
20240305,100500,44429960,12580,12580,12580,12580,0
20240305,100400,44429960,12580,12580,12580,12580,0
20240305,100300,44429960,12580,12580,12580,12580,0
20240305,100200,44429960,12580,12580,12580,12580,1
20240305,100100,44417380,12580,12580,12580,12580,0
20240305,100000,44417380,12580,12580,12580,12580,0
20240305,095900,44417380,12580,12580,12580,12580,0
20240305,095800,44417380,12580,12580,12580,12580,0
20240305,095700,44417380,12580,12570,12580,12570,2
20240305,095600,44392230,12560,12560,12560,12560,1
20240305,095500,44379670,12590,12590,12590,12590,11
20240305,095400,44241180,12590,12590,12590,12590,249
20240305,095300,41106270,12590,12590,12590,12590,54
20240305,095200,40426410,12590,12590,12590,12590,0
20240305,095100,40426410,12590,12590,12590,12590,0
20240305,095000,40426410,12590,12590,12590,12590,0
20240305,094900,40426410,12590,12590,12590,12590,0
20240305,094800,40426410,12590,12580,12590,12580,140
20240305,094700,38663910,12590,12580,12590,12580,310
20240305,094600,34762040,12570,12560,12570,12560,18
20240305,094500,34535810,12570,12570,12570,12570,60
20240305,094400,33781610,12580,12580,12580,12580,0
20240305,094300,33781610,12580,12550,12580,12550,2
20240305,094200,33756480,12570,12570,12570,12570,1
20240305,094100,33743910,12520,12520,12520,12520,22
20240305,094000,33468470,12570,12570,12570,12570,0
20240305,093900,33468470,12570,12570,12570,12570,16
20240305,093800,33267350,12560,12560,12560,12560,0
20240305,093700,33267350,12560,12560,12560,12560,86
20240305,093600,32187190,12580,12580,12580,12580,0
20240305,093500,32187190,12580,12550,12580,12550,47
20240305,093400,31597310,12550,12550,12550,12550,4
20240305,093300,31547110,12580,12570,12580,12570,119
20240305,093200,30050100,12580,12530,12580,12530,4
20240305,093100,29999870,12530,12500,12530,12500,25
20240305,093000,29687110,12530,12530,12530,12530,0
20240305,092900,29687110,12530,12500,12530,12500,8
20240305,092800,29587080,12520,12580,12580,12520,141
20240305,092700,27821700,12510,12510,12510,12510,50
20240305,092600,27196200,12580,12590,12590,12560,8
20240305,092500,27095620,12580,12540,12590,12540,94
20240305,092400,25914500,12540,12540,12540,12540,132
20240305,092300,24259220,12540,12540,12540,12540,0
20240305,092200,24259220,12540,12540,12540,12540,0
20240305,092100,24259220,12540,12540,12540,12540,0
20240305,092000,24259220,12540,12540,12540,12540,0
20240305,091900,24259220,12540,12440,12540,12440,337
20240305,091800,20062400,12430,12440,12440,12430,18
20240305,091700,19838620,12440,12430,12440,12430,11
20240305,091600,19701800,12430,12460,12460,12430,558
20240305,091500,12761820,12460,12460,12460,12460,7
20240305,091400,12674600,12450,12520,12520,12450,245
20240305,091300,9622700,12520,12560,12560,12520,168
20240305,091200,7516140,12570,12560,12580,12540,28
20240305,091100,7164650,12560,12570,12570,12540,57
20240305,091000,6449190,12570,12570,12590,12540,131
20240305,090900,4802690,12570,12560,12570,12560,18
20240305,090800,4576600,12560,12540,12560,12540,27
20240305,090700,4237530,12540,12540,12540,12540,34
20240305,090600,3811170,12540,12540,12540,12540,9
20240305,090500,3698310,12530,12530,12530,12530,9
20240305,090400,3585540,12540,12540,12540,12540,48
20240305,090300,2983620,12540,12500,12540,12500,46
20240305,090200,2407620,12440,12440,12440,12440,1
20240305,090100,2395180,12440,12440,12440,12440,1
20240305,090000,2382740,12430,12600,12600,12430,191