KissMeData/264660/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,205300,130140040,12920,12920,12920,12920,119
20240305,205200,130140040,12920,12920,12920,12920,0
20240305,205100,130140040,12920,12920,12920,12920,0
20240305,205000,130140040,12920,12920,12920,12920,0
20240305,204900,130140040,12920,12920,12920,12920,0
20240305,204800,130140040,12920,12920,12920,12920,0
20240305,204700,130140040,12920,12920,12920,12920,0
20240305,204600,130140040,12920,12920,12920,12920,0
20240305,204500,130140040,12920,12920,12920,12920,0
20240305,204400,130140040,12920,12920,12920,12920,0
20240305,204300,130140040,12920,12920,12920,12920,0
20240305,204200,130140040,12920,12920,12920,12920,0
20240305,204100,130140040,12920,12920,12920,12920,0
20240305,204000,130140040,12920,12920,12920,12920,0
20240305,203900,130140040,12920,12920,12920,12920,0
20240305,203800,130140040,12920,12920,12920,12920,0
20240305,203700,130140040,12920,12920,12920,12920,0
20240305,203600,130140040,12920,12920,12920,12920,0
20240305,203500,130140040,12920,12920,12920,12920,0
20240305,203400,130140040,12920,12920,12920,12920,0
20240305,203300,130140040,12920,12920,12920,12920,0
20240305,203200,130140040,12920,12920,12920,12920,0
20240305,203100,130140040,12920,12920,12920,12920,0
20240305,203000,130140040,12920,12920,12920,12920,0
20240305,202900,130140040,12920,12920,12920,12920,0
20240305,202800,130140040,12920,12920,12920,12920,0
20240305,202700,130140040,12920,12920,12920,12920,0
20240305,202600,130140040,12920,12920,12920,12920,0
20240305,202500,130140040,12920,12920,12920,12920,0
20240305,202400,130140040,12920,12920,12920,12920,0
20240305,202300,130140040,12920,12920,12920,12920,119
20240305,202200,130140040,12920,12920,12920,12920,0
20240305,202100,130140040,12920,12920,12920,12920,0
20240305,202000,130140040,12920,12920,12920,12920,0
20240305,201900,130140040,12920,12920,12920,12920,0
20240305,201800,130140040,12920,12920,12920,12920,0
20240305,201700,130140040,12920,12920,12920,12920,0
20240305,201600,130140040,12920,12920,12920,12920,0
20240305,201500,130140040,12920,12920,12920,12920,0
20240305,201400,130140040,12920,12920,12920,12920,0
20240305,201300,130140040,12920,12920,12920,12920,0
20240305,201200,130140040,12920,12920,12920,12920,0
20240305,201100,130140040,12920,12920,12920,12920,0
20240305,201000,130140040,12920,12920,12920,12920,0
20240305,200900,130140040,12920,12920,12920,12920,0
20240305,200800,130140040,12920,12920,12920,12920,0
20240305,200700,130140040,12920,12920,12920,12920,0
20240305,200600,130140040,12920,12920,12920,12920,0
20240305,200500,130140040,12920,12920,12920,12920,0
20240305,200400,130140040,12920,12920,12920,12920,0
20240305,200300,130140040,12920,12920,12920,12920,0
20240305,200200,130140040,12920,12920,12920,12920,0
20240305,200100,130140040,12920,12920,12920,12920,0
20240305,200000,130140040,12920,12920,12920,12920,0
20240305,195900,130140040,12920,12920,12920,12920,0
20240305,195800,130140040,12920,12920,12920,12920,0
20240305,195700,130140040,12920,12920,12920,12920,0
20240305,195600,130140040,12920,12920,12920,12920,0
20240305,195500,130140040,12920,12920,12920,12920,0
20240305,195400,130140040,12920,12920,12920,12920,0
20240305,195300,130140040,12920,12920,12920,12920,119
20240305,195200,130140040,12920,12920,12920,12920,0
20240305,195100,130140040,12920,12920,12920,12920,0
20240305,195000,130140040,12920,12920,12920,12920,0
20240305,194900,130140040,12920,12920,12920,12920,0
20240305,194800,130140040,12920,12920,12920,12920,0
20240305,194700,130140040,12920,12920,12920,12920,0
20240305,194600,130140040,12920,12920,12920,12920,0
20240305,194500,130140040,12920,12920,12920,12920,0
20240305,194400,130140040,12920,12920,12920,12920,0
20240305,194300,130140040,12920,12920,12920,12920,0
20240305,194200,130140040,12920,12920,12920,12920,0
20240305,194100,130140040,12920,12920,12920,12920,0
20240305,194000,130140040,12920,12920,12920,12920,0
20240305,193900,130140040,12920,12920,12920,12920,0
20240305,193800,130140040,12920,12920,12920,12920,0
20240305,193700,130140040,12920,12920,12920,12920,0
20240305,193600,130140040,12920,12920,12920,12920,0
20240305,193500,130140040,12920,12920,12920,12920,0
20240305,193400,130140040,12920,12920,12920,12920,0
20240305,193300,130140040,12920,12920,12920,12920,0
20240305,193200,130140040,12920,12920,12920,12920,0
20240305,193100,130140040,12920,12920,12920,12920,0
20240305,193000,130140040,12920,12920,12920,12920,0
20240305,192900,130140040,12920,12920,12920,12920,0
20240305,192800,130140040,12920,12920,12920,12920,0
20240305,192700,130140040,12920,12920,12920,12920,0
20240305,192600,130140040,12920,12920,12920,12920,0
20240305,192500,130140040,12920,12920,12920,12920,0
20240305,192400,130140040,12920,12920,12920,12920,0
20240305,192300,130140040,12920,12920,12920,12920,119
20240305,192200,130140040,12920,12920,12920,12920,0
20240305,192100,130140040,12920,12920,12920,12920,0
20240305,192000,130140040,12920,12920,12920,12920,0
20240305,191900,130140040,12920,12920,12920,12920,0
20240305,191800,130140040,12920,12920,12920,12920,0
20240305,191700,130140040,12920,12920,12920,12920,0
20240305,191600,130140040,12920,12920,12920,12920,0
20240305,191500,130140040,12920,12920,12920,12920,0
20240305,191400,130140040,12920,12920,12920,12920,0
20240305,191300,130140040,12920,12920,12920,12920,0
20240305,191200,130140040,12920,12920,12920,12920,0
20240305,191100,130140040,12920,12920,12920,12920,0
20240305,191000,130140040,12920,12920,12920,12920,0
20240305,190900,130140040,12920,12920,12920,12920,0
20240305,190800,130140040,12920,12920,12920,12920,0
20240305,190700,130140040,12920,12920,12920,12920,0
20240305,190600,130140040,12920,12920,12920,12920,0
20240305,190500,130140040,12920,12920,12920,12920,0
20240305,190400,130140040,12920,12920,12920,12920,0
20240305,190300,130140040,12920,12920,12920,12920,0
20240305,190200,130140040,12920,12920,12920,12920,0
20240305,190100,130140040,12920,12920,12920,12920,0
20240305,190000,130140040,12920,12920,12920,12920,0
20240305,185900,130140040,12920,12920,12920,12920,0
20240305,185800,130140040,12920,12920,12920,12920,0
20240305,185700,130140040,12920,12920,12920,12920,0
20240305,185600,130140040,12920,12920,12920,12920,0
20240305,185500,130140040,12920,12920,12920,12920,0
20240305,185400,130140040,12920,12920,12920,12920,0
20240305,185300,130140040,12920,12920,12920,12920,119
20240305,185200,130140040,12920,12920,12920,12920,0
20240305,185100,130140040,12920,12920,12920,12920,0
20240305,185000,130140040,12920,12920,12920,12920,0
20240305,184900,130140040,12920,12920,12920,12920,0
20240305,184800,130140040,12920,12920,12920,12920,0
20240305,184700,130140040,12920,12920,12920,12920,0
20240305,184600,130140040,12920,12920,12920,12920,0
20240305,184500,130140040,12920,12920,12920,12920,0
20240305,184400,130140040,12920,12920,12920,12920,0
20240305,184300,130140040,12920,12920,12920,12920,0
20240305,184200,130140040,12920,12920,12920,12920,0
20240305,184100,130140040,12920,12920,12920,12920,0
20240305,184000,130140040,12920,12920,12920,12920,0
20240305,183900,130140040,12920,12920,12920,12920,0
20240305,183800,130140040,12920,12920,12920,12920,0
20240305,183700,130140040,12920,12920,12920,12920,0
20240305,183600,130140040,12920,12920,12920,12920,0
20240305,183500,130140040,12920,12920,12920,12920,0
20240305,183400,130140040,12920,12920,12920,12920,0
20240305,183300,130140040,12920,12920,12920,12920,0
20240305,183200,130140040,12920,12920,12920,12920,0
20240305,183100,130140040,12920,12920,12920,12920,0
20240305,183000,130140040,12920,12920,12920,12920,0
20240305,182900,130140040,12920,12920,12920,12920,0
20240305,182800,130140040,12920,12920,12920,12920,0
20240305,182700,130140040,12920,12920,12920,12920,0
20240305,182600,130140040,12920,12920,12920,12920,0
20240305,182500,130140040,12920,12920,12920,12920,0
20240305,182400,130140040,12920,12920,12920,12920,0
20240305,182300,130140040,12920,12920,12920,12920,119
20240305,182200,130140040,12920,12920,12920,12920,0
20240305,182100,130140040,12920,12920,12920,12920,0
20240305,182000,130140040,12920,12920,12920,12920,0
20240305,181900,130140040,12920,12920,12920,12920,0
20240305,181800,130140040,12920,12920,12920,12920,0
20240305,181700,130140040,12920,12920,12920,12920,0
20240305,181600,130140040,12920,12920,12920,12920,0
20240305,181500,130140040,12920,12920,12920,12920,0
20240305,181400,130140040,12920,12920,12920,12920,0
20240305,181300,130140040,12920,12920,12920,12920,0
20240305,181200,130140040,12920,12920,12920,12920,0
20240305,181100,130140040,12920,12920,12920,12920,0
20240305,181000,130140040,12920,12920,12920,12920,0
20240305,180900,130140040,12920,12920,12920,12920,0
20240305,180800,130140040,12920,12920,12920,12920,0
20240305,180700,130140040,12920,12920,12920,12920,0
20240305,180600,130140040,12920,12920,12920,12920,0
20240305,180500,130140040,12920,12920,12920,12920,0
20240305,180400,130140040,12920,12920,12920,12920,0
20240305,180300,130140040,12920,12920,12920,12920,0
20240305,180200,130140040,12920,12920,12920,12920,0
20240305,180100,130140040,12920,12920,12920,12920,0
20240305,180000,130140040,12920,12920,12920,12920,0
20240305,175900,130140040,12920,12920,12920,12920,0
20240305,175800,130140040,12920,12920,12920,12920,0
20240305,175700,130140040,12920,12920,12920,12920,0
20240305,175600,130140040,12920,12920,12920,12920,0
20240305,175500,130140040,12920,12920,12920,12920,0
20240305,175400,130140040,12920,12920,12920,12920,0
20240305,175300,130140040,12920,12920,12920,12920,119
20240305,175200,130140040,12920,12920,12920,12920,0
20240305,175100,130140040,12920,12920,12920,12920,0
20240305,175000,130140040,12920,12920,12920,12920,0
20240305,174900,130140040,12920,12920,12920,12920,0
20240305,174800,130140040,12920,12920,12920,12920,0
20240305,174700,130140040,12920,12920,12920,12920,0
20240305,174600,130140040,12920,12920,12920,12920,0
20240305,174500,130140040,12920,12920,12920,12920,0
20240305,174400,130140040,12920,12920,12920,12920,0
20240305,174300,130140040,12920,12920,12920,12920,0
20240305,174200,130140040,12920,12920,12920,12920,0
20240305,174100,130140040,12920,12920,12920,12920,0
20240305,174000,130140040,12920,12920,12920,12920,0
20240305,173900,130140040,12920,12920,12920,12920,0
20240305,173800,130140040,12920,12920,12920,12920,0
20240305,173700,130140040,12920,12920,12920,12920,0
20240305,173600,130140040,12920,12920,12920,12920,0
20240305,173500,130140040,12920,12920,12920,12920,0
20240305,173400,130140040,12920,12920,12920,12920,0
20240305,173300,130140040,12920,12920,12920,12920,0
20240305,173200,130140040,12920,12920,12920,12920,0
20240305,173100,130140040,12920,12920,12920,12920,0
20240305,173000,130140040,12920,12920,12920,12920,0
20240305,172900,130140040,12920,12920,12920,12920,0
20240305,172800,130140040,12920,12920,12920,12920,0
20240305,172700,130140040,12920,12920,12920,12920,0
20240305,172600,130140040,12920,12920,12920,12920,0
20240305,172500,130140040,12920,12920,12920,12920,0
20240305,172400,130140040,12920,12920,12920,12920,0
20240305,172300,130140040,12920,12920,12920,12920,119
20240305,172200,130140040,12920,12920,12920,12920,0
20240305,172100,130140040,12920,12920,12920,12920,0
20240305,172000,130140040,12920,12920,12920,12920,0
20240305,171900,130140040,12920,12920,12920,12920,0
20240305,171800,130140040,12920,12920,12920,12920,0
20240305,171700,130140040,12920,12920,12920,12920,0
20240305,171600,130140040,12920,12920,12920,12920,0
20240305,171500,130140040,12920,12920,12920,12920,0
20240305,171400,130140040,12920,12920,12920,12920,0
20240305,171300,130140040,12920,12920,12920,12920,0
20240305,171200,130140040,12920,12920,12920,12920,0
20240305,171100,130140040,12920,12920,12920,12920,0
20240305,171000,130140040,12920,12920,12920,12920,0
20240305,170900,130140040,12920,12920,12920,12920,0
20240305,170800,130140040,12920,12920,12920,12920,0
20240305,170700,130140040,12920,12920,12920,12920,0
20240305,170600,130140040,12920,12920,12920,12920,0
20240305,170500,130140040,12920,12920,12920,12920,0
20240305,170400,130140040,12920,12920,12920,12920,0
20240305,170300,130140040,12920,12920,12920,12920,0
20240305,170200,130140040,12920,12920,12920,12920,0
20240305,170100,130140040,12920,12920,12920,12920,0
20240305,170000,130140040,12920,12920,12920,12920,0
20240305,165900,130140040,12920,12920,12920,12920,0
20240305,165800,130140040,12920,12920,12920,12920,0
20240305,165700,130140040,12920,12920,12920,12920,0
20240305,165600,130140040,12920,12920,12920,12920,0
20240305,165500,130140040,12920,12920,12920,12920,0
20240305,165400,130140040,12920,12920,12920,12920,0
20240305,165300,130140040,12920,12920,12920,12920,119
20240305,165200,130140040,12920,12920,12920,12920,0
20240305,165100,130140040,12920,12920,12920,12920,0
20240305,165000,130140040,12920,12920,12920,12920,0
20240305,164900,130140040,12920,12920,12920,12920,0
20240305,164800,130140040,12920,12920,12920,12920,0
20240305,164700,130140040,12920,12920,12920,12920,0
20240305,164600,130140040,12920,12920,12920,12920,0
20240305,164500,130140040,12920,12920,12920,12920,0
20240305,164400,130140040,12920,12920,12920,12920,0
20240305,164300,130140040,12920,12920,12920,12920,0
20240305,164200,130140040,12920,12920,12920,12920,0
20240305,164100,130140040,12920,12920,12920,12920,0
20240305,164000,130140040,12920,12920,12920,12920,0
20240305,163900,130140040,12920,12920,12920,12920,0
20240305,163800,130140040,12920,12920,12920,12920,0
20240305,163700,130140040,12920,12920,12920,12920,0
20240305,163600,130140040,12920,12920,12920,12920,0
20240305,163500,130140040,12920,12920,12920,12920,0
20240305,163400,130140040,12920,12920,12920,12920,0
20240305,163300,130140040,12920,12920,12920,12920,0
20240305,163200,130140040,12920,12920,12920,12920,0
20240305,163100,130140040,12920,12920,12920,12920,0
20240305,163000,130140040,12920,12920,12920,12920,0
20240305,162900,130140040,12920,12920,12920,12920,0
20240305,162800,130140040,12920,12920,12920,12920,0
20240305,162700,130140040,12920,12920,12920,12920,0
20240305,162600,130140040,12920,12920,12920,12920,0
20240305,162500,130140040,12920,12920,12920,12920,0
20240305,162400,130140040,12920,12920,12920,12920,0
20240305,162300,130140040,12920,12920,12920,12920,119
20240305,162200,130140040,12920,12920,12920,12920,0
20240305,162100,130140040,12920,12920,12920,12920,0
20240305,162000,130140040,12920,12920,12920,12920,0
20240305,161900,130140040,12920,12920,12920,12920,0
20240305,161800,130140040,12920,12920,12920,12920,0
20240305,161700,130140040,12920,12920,12920,12920,0
20240305,161600,130140040,12920,12920,12920,12920,0
20240305,161500,130140040,12920,12920,12920,12920,0
20240305,161400,130140040,12920,12920,12920,12920,0
20240305,161300,130140040,12920,12920,12920,12920,0
20240305,161200,130140040,12920,12920,12920,12920,0
20240305,161100,130140040,12920,12920,12920,12920,0
20240305,161000,130140040,12920,12920,12920,12920,0
20240305,160900,130140040,12920,12920,12920,12920,0
20240305,160800,130140040,12920,12920,12920,12920,0
20240305,160700,130140040,12920,12920,12920,12920,0
20240305,160600,130140040,12920,12920,12920,12920,0
20240305,160500,130140040,12920,12920,12920,12920,0
20240305,160400,130140040,12920,12920,12920,12920,0
20240305,160300,130140040,12920,12920,12920,12920,0
20240305,160200,130140040,12920,12920,12920,12920,0
20240305,160100,130140040,12920,12920,12920,12920,0
20240305,160000,130140040,12920,12920,12920,12920,0
20240305,155900,130140040,12920,12920,12920,12920,0
20240305,155800,130140040,12920,12920,12920,12920,0
20240305,155700,130140040,12920,12920,12920,12920,0
20240305,155600,130140040,12920,12920,12920,12920,0
20240305,155500,130140040,12920,12920,12920,12920,0
20240305,155400,130140040,12920,12920,12920,12920,0
20240305,155300,130140040,12920,12920,12920,12920,119
20240305,155200,130140040,12920,12920,12920,12920,0
20240305,155100,130140040,12920,12920,12920,12920,0
20240305,155000,130140040,12920,12920,12920,12920,0
20240305,154900,130140040,12920,12920,12920,12920,0
20240305,154800,130140040,12920,12920,12920,12920,0
20240305,154700,130140040,12920,12920,12920,12920,0
20240305,154600,130140040,12920,12920,12920,12920,0
20240305,154500,130140040,12920,12920,12920,12920,0
20240305,154400,130140040,12920,12920,12920,12920,0
20240305,154300,130140040,12920,12920,12920,12920,0
20240305,154200,130140040,12920,12920,12920,12920,0
20240305,154100,130140040,12920,12920,12920,12920,0
20240305,154000,130140040,12920,12920,12920,12920,0
20240305,153900,130140040,12920,12920,12920,12920,0
20240305,153800,130140040,12920,12920,12920,12920,0
20240305,153700,130140040,12920,12920,12920,12920,0
20240305,153600,130140040,12920,12920,12920,12920,0
20240305,153500,130140040,12920,12920,12920,12920,0
20240305,153400,130140040,12920,12920,12920,12920,0
20240305,153300,130140040,12920,12920,12920,12920,0
20240305,153200,130140040,12920,12920,12920,12920,0
20240305,153100,130140040,12920,12920,12920,12920,0
20240305,153000,130140040,12920,12920,12920,12920,119
20240305,152900,128602560,12930,12930,12930,12930,0
20240305,152800,128602560,12930,12930,12930,12930,0
20240305,152700,128602560,12930,12930,12930,12930,0
20240305,152600,128602560,12930,12930,12930,12930,0
20240305,152500,128602560,12930,12930,12930,12930,0
20240305,152400,128602560,12930,12930,12930,12930,0
20240305,152300,128602560,12930,12930,12930,12930,0
20240305,152200,128602560,12930,12930,12930,12930,0
20240305,152100,128602560,12930,12930,12930,12930,0
20240305,152000,128602560,12930,12930,12930,12930,0
20240305,151900,128602560,12930,12930,12930,12930,81
20240305,151800,127555230,12920,12920,12920,12920,0
20240305,151700,127555230,12920,12920,12920,12920,0
20240305,151600,127555230,12920,12920,12920,12920,0
20240305,151500,127555230,12920,12900,12930,12900,137
20240305,151400,125785130,12870,12870,12870,12870,0
20240305,151300,125785130,12870,12870,12870,12870,0
20240305,151200,125785130,12870,12870,12870,12870,0
20240305,151100,125785130,12870,12870,12870,12870,132
20240305,151000,124086290,12850,12850,12850,12850,0
20240305,150900,124086290,12850,12850,12850,12850,3
20240305,150800,124047740,12850,12850,12850,12850,3
20240305,150700,124009190,12850,12840,12850,12840,89
20240305,150600,122866320,12850,12850,12850,12850,0
20240305,150500,122866320,12850,12850,12850,12850,0
20240305,150400,122866320,12850,12850,12850,12850,0
20240305,150300,122866320,12850,12850,12850,12850,0
20240305,150200,122866320,12850,12850,12850,12850,0
20240305,150100,122866320,12850,12850,12850,12850,0
20240305,150000,122866320,12850,12850,12850,12850,0
20240305,145900,122866320,12850,12840,12850,12840,150
20240305,145800,120939170,12800,12800,12800,12800,0
20240305,145700,120939170,12800,12800,12800,12800,0
20240305,145600,120939170,12800,12800,12800,12800,0
20240305,145500,120939170,12800,12800,12800,12800,0
20240305,145400,120939170,12800,12800,12800,12800,0
20240305,145300,120939170,12800,12800,12800,12800,0
20240305,145200,120939170,12800,12800,12800,12800,0
20240305,145100,120939170,12800,12800,12800,12800,0
20240305,145000,120939170,12800,12800,12800,12800,0
20240305,144900,120939170,12800,12800,12800,12800,0
20240305,144800,120939170,12800,12800,12800,12800,0
20240305,144700,120939170,12800,12800,12800,12800,0
20240305,144600,120939170,12800,12800,12800,12800,0
20240305,144500,120939170,12800,12800,12800,12800,0
20240305,144400,120939170,12800,12800,12800,12800,0
20240305,144300,120939170,12800,12800,12800,12800,0
20240305,144200,120939170,12800,12800,12800,12800,0
20240305,144100,120939170,12800,12800,12800,12800,0
20240305,144000,120939170,12800,12800,12800,12800,0
20240305,143900,120939170,12800,12800,12800,12800,0
20240305,143800,120939170,12800,12800,12800,12800,0
20240305,143700,120939170,12800,12800,12800,12800,0
20240305,143600,120939170,12800,12800,12800,12800,0
20240305,143500,120939170,12800,12800,12800,12800,0
20240305,143400,120939170,12800,12800,12800,12800,0
20240305,143300,120939170,12800,12800,12800,12800,0
20240305,143200,120939170,12800,12800,12800,12800,0
20240305,143100,120939170,12800,12800,12800,12800,0
20240305,143000,120939170,12800,12800,12800,12800,0
20240305,142900,120939170,12800,12800,12800,12800,0
20240305,142800,120939170,12800,12800,12800,12800,0
20240305,142700,120939170,12800,12800,12800,12800,0
20240305,142600,120939170,12800,12800,12800,12800,0
20240305,142500,120939170,12800,12800,12800,12800,0
20240305,142400,120939170,12800,12800,12800,12800,0
20240305,142300,120939170,12800,12800,12800,12800,0
20240305,142200,120939170,12800,12800,12800,12800,0
20240305,142100,120939170,12800,12800,12800,12800,0
20240305,142000,120939170,12800,12800,12800,12800,0
20240305,141900,120939170,12800,12800,12800,12800,0
20240305,141800,120939170,12800,12800,12800,12800,0
20240305,141700,120939170,12800,12800,12800,12800,0
20240305,141600,120939170,12800,12800,12800,12800,0
20240305,141500,120939170,12800,12800,12800,12800,0
20240305,141400,120939170,12800,12800,12800,12800,0
20240305,141300,120939170,12800,12800,12800,12800,0
20240305,141200,120939170,12800,12800,12800,12800,0
20240305,141100,120939170,12800,12800,12800,12800,0
20240305,141000,120939170,12800,12800,12800,12800,0
20240305,140900,120939170,12800,12800,12800,12800,0
20240305,140800,120939170,12800,12800,12800,12800,0
20240305,140700,120939170,12800,12800,12800,12800,0
20240305,140600,120939170,12800,12800,12800,12800,0
20240305,140500,120939170,12800,12800,12800,12800,0
20240305,140400,120939170,12800,12800,12800,12800,0
20240305,140300,120939170,12800,12800,12800,12800,0
20240305,140200,120939170,12800,12800,12800,12800,0
20240305,140100,120939170,12800,12800,12800,12800,0
20240305,140000,120939170,12800,12800,12800,12800,0
20240305,135900,120939170,12800,12800,12800,12800,0
20240305,135800,120939170,12800,12800,12800,12800,0
20240305,135700,120939170,12800,12800,12800,12800,0
20240305,135600,120939170,12800,12800,12800,12800,0
20240305,135500,120939170,12800,12800,12800,12800,0
20240305,135400,120939170,12800,12800,12800,12800,0
20240305,135300,120939170,12800,12800,12800,12800,0
20240305,135200,120939170,12800,12800,12800,12800,0
20240305,135100,120939170,12800,12800,12800,12800,0
20240305,135000,120939170,12800,12800,12800,12800,0
20240305,134900,120939170,12800,12800,12800,12800,0
20240305,134800,120939170,12800,12800,12800,12800,0
20240305,134700,120939170,12800,12800,12800,12800,0
20240305,134600,120939170,12800,12800,12800,12800,0
20240305,134500,120939170,12800,12800,12800,12800,40
20240305,134400,120427170,12800,12810,12810,12800,9
20240305,134300,120311900,12810,12810,12810,12810,0
20240305,134200,120311900,12810,12830,12830,12810,49
20240305,134100,119684170,12840,12840,12840,12840,0
20240305,134000,119684170,12840,12840,12840,12840,0
20240305,133900,119684170,12840,12840,12840,12840,0
20240305,133800,119684170,12840,12840,12840,12840,0
20240305,133700,119684170,12840,12840,12840,12840,0
20240305,133600,119684170,12840,12840,12840,12840,0
20240305,133500,119684170,12840,12840,12840,12840,0
20240305,133400,119684170,12840,12840,12840,12840,0
20240305,133300,119684170,12840,12840,12840,12840,0
20240305,133200,119684170,12840,12840,12840,12840,0
20240305,133100,119684170,12840,12840,12840,12840,0
20240305,133000,119684170,12840,12840,12840,12840,0
20240305,132900,119684170,12840,12840,12840,12840,0
20240305,132800,119684170,12840,12840,12840,12840,0
20240305,132700,119684170,12840,12840,12840,12840,0
20240305,132600,119684170,12840,12840,12840,12840,0
20240305,132500,119684170,12840,12840,12840,12840,0
20240305,132400,119684170,12840,12840,12840,12840,0
20240305,132300,119684170,12840,12840,12840,12840,1
20240305,132200,119671330,12820,12820,12820,12820,0
20240305,132100,119671330,12820,12820,12820,12820,0
20240305,132000,119671330,12820,12820,12820,12820,0
20240305,131900,119671330,12820,12820,12820,12820,0
20240305,131800,119671330,12820,12820,12820,12820,0
20240305,131700,119671330,12820,12820,12820,12820,20
20240305,131600,119414930,12830,12830,12830,12830,51
20240305,131500,118760600,12840,12840,12840,12840,3
20240305,131400,118722080,12850,12850,12850,12850,0
20240305,131300,118722080,12850,12850,12850,12850,0
20240305,131200,118722080,12850,12850,12850,12850,0
20240305,131100,118722080,12850,12850,12850,12850,4
20240305,131000,118670680,12840,12840,12840,12840,0
20240305,130900,118670680,12840,12840,12840,12840,0
20240305,130800,118670680,12840,12840,12840,12840,97
20240305,130700,117425200,12830,12830,12830,12830,12
20240305,130600,117271240,12830,12830,12830,12830,0
20240305,130500,117271240,12830,12830,12830,12830,0
20240305,130400,117271240,12830,12830,12830,12830,0
20240305,130300,117271240,12830,12830,12830,12830,0
20240305,130200,117271240,12830,12830,12830,12830,0
20240305,130100,117271240,12830,12830,12830,12830,0
20240305,130000,117271240,12830,12830,12830,12830,0
20240305,125900,117271240,12830,12830,12830,12830,0
20240305,125800,117271240,12830,12830,12830,12830,0
20240305,125700,117271240,12830,12830,12830,12830,0
20240305,125600,117271240,12830,12830,12830,12830,0
20240305,125500,117271240,12830,12830,12830,12830,0
20240305,125400,117271240,12830,12830,12830,12830,0
20240305,125300,117271240,12830,12830,12830,12830,0
20240305,125200,117271240,12830,12830,12830,12830,0
20240305,125100,117271240,12830,12830,12830,12830,1
20240305,125000,117258410,12800,12800,12800,12800,1
20240305,124900,117245610,12830,12830,12830,12830,0
20240305,124800,117245610,12830,12830,12830,12830,0
20240305,124700,117245610,12830,12830,12830,12830,0
20240305,124600,117245610,12830,12830,12830,12830,0
20240305,124500,117245610,12830,12830,12830,12830,0
20240305,124400,117245610,12830,12830,12830,12830,0
20240305,124300,117245610,12830,12830,12830,12830,0
20240305,124200,117245610,12830,12830,12830,12830,0
20240305,124100,117245610,12830,12830,12830,12830,0
20240305,124000,117245610,12830,12830,12830,12830,10
20240305,123900,117117310,12830,12830,12830,12830,0
20240305,123800,117117310,12830,12830,12830,12830,0
20240305,123700,117117310,12830,12830,12830,12830,0
20240305,123600,117117310,12830,12830,12830,12830,0
20240305,123500,117117310,12830,12830,12830,12830,0
20240305,123400,117117310,12830,12830,12830,12830,0
20240305,123300,117117310,12830,12830,12830,12830,0
20240305,123200,117117310,12830,12830,12830,12830,0
20240305,123100,117117310,12830,12830,12830,12830,0
20240305,123000,117117310,12830,12830,12830,12830,0
20240305,122900,117117310,12830,12830,12830,12830,0
20240305,122800,117117310,12830,12830,12830,12830,0
20240305,122700,117117310,12830,12830,12830,12830,0
20240305,122600,117117310,12830,12830,12830,12830,0
20240305,122500,117117310,12830,12830,12830,12830,0
20240305,122400,117117310,12830,12830,12830,12830,0
20240305,122300,117117310,12830,12830,12830,12830,0
20240305,122200,117117310,12830,12830,12830,12830,0
20240305,122100,117117310,12830,12830,12830,12830,0
20240305,122000,117117310,12830,12830,12830,12830,0
20240305,121900,117117310,12830,12830,12830,12830,0
20240305,121800,117117310,12830,12830,12830,12830,0
20240305,121700,117117310,12830,12830,12830,12830,1
20240305,121600,117104480,12770,12770,12770,12770,0
20240305,121500,117104480,12770,12770,12770,12770,0
20240305,121400,117104480,12770,12770,12770,12770,0
20240305,121300,117104480,12770,12770,12770,12770,0
20240305,121200,117104480,12770,12770,12770,12770,0
20240305,121100,117104480,12770,12770,12770,12770,0
20240305,121000,117104480,12770,12770,12770,12770,0
20240305,120900,117104480,12770,12770,12770,12770,0
20240305,120800,117104480,12770,12770,12770,12770,0
20240305,120700,117104480,12770,12770,12770,12770,0
20240305,120600,117104480,12770,12770,12770,12770,0
20240305,120500,117104480,12770,12770,12770,12770,0
20240305,120400,117104480,12770,12770,12770,12770,111
20240305,120300,115687010,12760,12760,12760,12760,0
20240305,120200,115687010,12760,12760,12760,12760,0
20240305,120100,115687010,12760,12770,12770,12760,70
20240305,120000,114793120,12800,12800,12800,12800,0
20240305,115900,114793120,12800,12800,12800,12800,0
20240305,115800,114793120,12800,12800,12800,12800,0
20240305,115700,114793120,12800,12800,12800,12800,0
20240305,115600,114793120,12800,12800,12800,12800,0
20240305,115500,114793120,12800,12800,12800,12800,0
20240305,115400,114793120,12800,12800,12800,12800,0
20240305,115300,114793120,12800,12800,12800,12800,0
20240305,115200,114793120,12800,12800,12800,12800,0
20240305,115100,114793120,12800,12760,12800,12760,8
20240305,115000,114690820,12760,12760,12760,12760,0
20240305,114900,114690820,12760,12760,12760,12760,0
20240305,114800,114690820,12760,12760,12760,12760,1
20240305,114700,114678060,12750,12750,12750,12750,0
20240305,114600,114678060,12750,12750,12750,12750,0
20240305,114500,114678060,12750,12750,12750,12750,0
20240305,114400,114678060,12750,12750,12750,12750,0
20240305,114300,114678060,12750,12750,12750,12750,0
20240305,114200,114678060,12750,12750,12750,12750,3
20240305,114100,114639810,12750,12750,12750,12750,0
20240305,114000,114639810,12750,12750,12750,12750,0
20240305,113900,114639810,12750,12750,12750,12750,0
20240305,113800,114639810,12750,12750,12750,12750,0
20240305,113700,114639810,12750,12750,12750,12750,0
20240305,113600,114639810,12750,12750,12750,12750,50
20240305,113500,114002310,12750,12750,12750,12750,0
20240305,113400,114002310,12750,12750,12750,12750,123
20240305,113300,112434060,12750,12750,12750,12750,0
20240305,113200,112434060,12750,12750,12750,12750,0
20240305,113100,112434060,12750,12750,12750,12750,0
20240305,113000,112434060,12750,12760,12760,12750,10
20240305,112900,112306540,12750,12780,12780,12750,700
20240305,112800,103368450,12780,12780,12780,12780,0
20240305,112700,103368450,12780,12780,12780,12780,56
20240305,112600,102652770,12810,12800,12810,12790,720
20240305,112500,93443920,12810,12810,12810,12810,0
20240305,112400,93443920,12810,12810,12810,12810,0
20240305,112300,93443920,12810,12810,12810,12810,0
20240305,112200,93443920,12810,12810,12810,12810,0
20240305,112100,93443920,12810,12810,12810,12810,1
20240305,112000,93431110,12790,12790,12790,12790,2
20240305,111900,93405530,12790,12790,12790,12790,0
20240305,111800,93405530,12790,12790,12790,12790,0
20240305,111700,93405530,12790,12790,12790,12790,0
20240305,111600,93405530,12790,12790,12790,12790,0
20240305,111500,93405530,12790,12790,12790,12790,0
20240305,111400,93405530,12790,12790,12790,12790,0
20240305,111300,93405530,12790,12790,12790,12790,0
20240305,111200,93405530,12790,12790,12790,12790,0
20240305,111100,93405530,12790,12790,12790,12790,0
20240305,111000,93405530,12790,12790,12790,12790,0
20240305,110900,93405530,12790,12790,12790,12790,0
20240305,110800,93405530,12790,12790,12790,12790,0
20240305,110700,93405530,12790,12790,12790,12790,0
20240305,110600,93405530,12790,12790,12790,12790,0
20240305,110500,93405530,12790,12790,12790,12790,0
20240305,110400,93405530,12790,12790,12790,12790,0
20240305,110300,93405530,12790,12790,12790,12790,0
20240305,110200,93405530,12790,12790,12790,12790,0
20240305,110100,93405530,12790,12790,12790,12790,0
20240305,110000,93405530,12790,12790,12790,12790,0
20240305,105900,93405530,12790,12790,12790,12790,10
20240305,105800,93277630,12790,12790,12790,12790,0
20240305,105700,93277630,12790,12790,12790,12790,0
20240305,105600,93277630,12790,12790,12790,12790,0
20240305,105500,93277630,12790,12790,12790,12790,0
20240305,105400,93277630,12790,12790,12790,12790,0
20240305,105300,93277630,12790,12790,12790,12790,0
20240305,105200,93277630,12790,12790,12790,12790,0
20240305,105100,93277630,12790,12790,12790,12790,0
20240305,105000,93277630,12790,12790,12790,12790,0
20240305,104900,93277630,12790,12790,12790,12790,0
20240305,104800,93277630,12790,12790,12790,12790,0
20240305,104700,93277630,12790,12790,12790,12790,0
20240305,104600,93277630,12790,12790,12790,12790,0
20240305,104500,93277630,12790,12790,12790,12790,3
20240305,104400,93239260,12780,12780,12780,12780,0
20240305,104300,93239260,12780,12780,12780,12780,0
20240305,104200,93239260,12780,12780,12780,12780,0
20240305,104100,93239260,12780,12780,12780,12780,0
20240305,104000,93239260,12780,12780,12780,12780,0
20240305,103900,93239260,12780,12780,12780,12780,0
20240305,103800,93239260,12780,12780,12780,12780,0
20240305,103700,93239260,12780,12780,12780,12780,0
20240305,103600,93239260,12780,12780,12780,12780,0
20240305,103500,93239260,12780,12780,12780,12780,0
20240305,103400,93239260,12780,12780,12780,12780,7
20240305,103300,93149800,12830,12830,12830,12830,0
20240305,103200,93149800,12830,12830,12830,12830,0
20240305,103100,93149800,12830,12830,12830,12830,0
20240305,103000,93149800,12830,12830,12830,12830,0
20240305,102900,93149800,12830,12830,12830,12830,0
20240305,102800,93149800,12830,12830,12830,12830,0
20240305,102700,93149800,12830,12830,12830,12830,0
20240305,102600,93149800,12830,12830,12830,12830,0
20240305,102500,93149800,12830,12830,12830,12830,0
20240305,102400,93149800,12830,12830,12830,12830,0
20240305,102300,93149800,12830,12830,12830,12830,0
20240305,102200,93149800,12830,12830,12830,12830,0
20240305,102100,93149800,12830,12820,12830,12820,3
20240305,102000,93111330,12780,12800,12850,12780,3413
20240305,101900,49467250,12800,12810,12810,12800,1518
20240305,101800,30034960,12810,12810,12810,12810,0
20240305,101700,30034960,12810,12810,12810,12810,0
20240305,101600,30034960,12810,12810,12810,12810,0
20240305,101500,30034960,12810,12830,12830,12810,1000
20240305,101400,17221050,12830,12830,12830,12830,0
20240305,101300,17221050,12830,12840,12840,12830,200
20240305,101200,14653720,12850,12850,12850,12850,0
20240305,101100,14653720,12850,12850,12850,12850,0
20240305,101000,14653720,12850,12850,12850,12850,6
20240305,100900,14576620,12840,12840,12840,12840,0
20240305,100800,14576620,12840,12840,12840,12840,0
20240305,100700,14576620,12840,12840,12840,12840,0
20240305,100600,14576620,12840,12840,12840,12840,0
20240305,100500,14576620,12840,12840,12840,12840,0
20240305,100400,14576620,12840,12850,12850,12840,112
20240305,100300,13138420,12880,12880,12880,12880,0
20240305,100200,13138420,12880,12880,12880,12880,0
20240305,100100,13138420,12880,12880,12880,12880,0
20240305,100000,13138420,12880,12880,12880,12880,0
20240305,095900,13138420,12880,12880,12880,12880,0
20240305,095800,13138420,12880,12880,12880,12880,0
20240305,095700,13138420,12880,12880,12880,12880,0
20240305,095600,13138420,12880,12880,12880,12880,0
20240305,095500,13138420,12880,12880,12880,12880,0
20240305,095400,13138420,12880,12880,12880,12880,0
20240305,095300,13138420,12880,12880,12880,12880,0
20240305,095200,13138420,12880,12880,12880,12880,0
20240305,095100,13138420,12880,12880,12880,12880,0
20240305,095000,13138420,12880,12880,12880,12880,0
20240305,094900,13138420,12880,12880,12880,12880,0
20240305,094800,13138420,12880,12880,12880,12880,0
20240305,094700,13138420,12880,12880,12880,12880,0
20240305,094600,13138420,12880,12880,12880,12880,0
20240305,094500,13138420,12880,12880,12880,12880,0
20240305,094400,13138420,12880,12880,12880,12880,0
20240305,094300,13138420,12880,12880,12880,12880,0
20240305,094200,13138420,12880,12880,12880,12880,0
20240305,094100,13138420,12880,12880,12880,12880,0
20240305,094000,13138420,12880,12880,12880,12880,0
20240305,093900,13138420,12880,12880,12880,12880,0
20240305,093800,13138420,12880,12880,12880,12880,0
20240305,093700,13138420,12880,12880,12880,12880,0
20240305,093600,13138420,12880,12880,12880,12880,0
20240305,093500,13138420,12880,12880,12880,12880,0
20240305,093400,13138420,12880,12880,12880,12880,0
20240305,093300,13138420,12880,12880,12880,12880,0
20240305,093200,13138420,12880,12880,12880,12880,4
20240305,093100,13086900,12900,12900,12900,12900,0
20240305,093000,13086900,12900,12900,12900,12900,0
20240305,092900,13086900,12900,12900,12900,12900,0
20240305,092800,13086900,12900,12900,12900,12900,0
20240305,092700,13086900,12900,12900,12900,12900,0
20240305,092600,13086900,12900,12900,12900,12900,0
20240305,092500,13086900,12900,12900,12900,12900,0
20240305,092400,13086900,12900,12900,12900,12900,0
20240305,092300,13086900,12900,12900,12900,12900,0
20240305,092200,13086900,12900,12900,12900,12900,0
20240305,092100,13086900,12900,12900,12900,12900,0
20240305,092000,13086900,12900,12900,12900,12900,0
20240305,091900,13086900,12900,12900,12900,12900,0
20240305,091800,13086900,12900,12900,12900,12900,2
20240305,091700,13061100,12830,12830,12830,12830,50
20240305,091600,12419600,12910,12880,12910,12880,7
20240305,091500,12329410,12880,12830,12880,12830,13
20240305,091400,12162570,12800,12800,12800,12800,0
20240305,091300,12162570,12800,12800,12800,12800,0
20240305,091200,12162570,12800,12800,12800,12800,0
20240305,091100,12162570,12800,12950,12950,12800,638
20240305,091000,3976680,12950,12950,12950,12950,1
20240305,090900,3963730,13030,13030,13030,13030,0
20240305,090800,3963730,13030,13030,13030,13030,5
20240305,090700,3898580,13040,13040,13040,13040,0
20240305,090600,3898580,13040,13040,13040,13040,0
20240305,090500,3898580,13040,13030,13040,13030,62
20240305,090400,3090260,13030,13030,13030,13030,1
20240305,090300,3077230,13040,13040,13040,13040,0
20240305,090200,3077230,13040,13040,13040,13040,0
20240305,090100,3077230,13040,12940,13040,12940,207
20240305,090000,388250,12990,12940,12990,12940,30