KissMeData/311390/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,210400,87517610,7000,7000,7000,7000,524
20240311,210300,87517610,7000,7000,7000,7000,0
20240311,210200,87517610,7000,7000,7000,7000,0
20240311,210100,87517610,7000,7000,7000,7000,0
20240311,210000,87517610,7000,7000,7000,7000,0
20240311,205900,87517610,7000,7000,7000,7000,0
20240311,205800,87517610,7000,7000,7000,7000,0
20240311,205700,87517610,7000,7000,7000,7000,0
20240311,205600,87517610,7000,7000,7000,7000,0
20240311,205500,87517610,7000,7000,7000,7000,0
20240311,205400,87517610,7000,7000,7000,7000,0
20240311,205300,87517610,7000,7000,7000,7000,0
20240311,205200,87517610,7000,7000,7000,7000,0
20240311,205100,87517610,7000,7000,7000,7000,0
20240311,205000,87517610,7000,7000,7000,7000,0
20240311,204900,87517610,7000,7000,7000,7000,0
20240311,204800,87517610,7000,7000,7000,7000,0
20240311,204700,87517610,7000,7000,7000,7000,0
20240311,204600,87517610,7000,7000,7000,7000,0
20240311,204500,87517610,7000,7000,7000,7000,0
20240311,204400,87517610,7000,7000,7000,7000,0
20240311,204300,87517610,7000,7000,7000,7000,0
20240311,204200,87517610,7000,7000,7000,7000,0
20240311,204100,87517610,7000,7000,7000,7000,0
20240311,204000,87517610,7000,7000,7000,7000,0
20240311,203900,87517610,7000,7000,7000,7000,0
20240311,203800,87517610,7000,7000,7000,7000,0
20240311,203700,87517610,7000,7000,7000,7000,0
20240311,203600,87517610,7000,7000,7000,7000,0
20240311,203500,87517610,7000,7000,7000,7000,0
20240311,203400,87517610,7000,7000,7000,7000,524
20240311,203300,87517610,7000,7000,7000,7000,0
20240311,203200,87517610,7000,7000,7000,7000,0
20240311,203100,87517610,7000,7000,7000,7000,0
20240311,203000,87517610,7000,7000,7000,7000,0
20240311,202900,87517610,7000,7000,7000,7000,0
20240311,202800,87517610,7000,7000,7000,7000,0
20240311,202700,87517610,7000,7000,7000,7000,0
20240311,202600,87517610,7000,7000,7000,7000,0
20240311,202500,87517610,7000,7000,7000,7000,0
20240311,202400,87517610,7000,7000,7000,7000,0
20240311,202300,87517610,7000,7000,7000,7000,0
20240311,202200,87517610,7000,7000,7000,7000,0
20240311,202100,87517610,7000,7000,7000,7000,0
20240311,202000,87517610,7000,7000,7000,7000,0
20240311,201900,87517610,7000,7000,7000,7000,0
20240311,201800,87517610,7000,7000,7000,7000,0
20240311,201700,87517610,7000,7000,7000,7000,0
20240311,201600,87517610,7000,7000,7000,7000,0
20240311,201500,87517610,7000,7000,7000,7000,0
20240311,201400,87517610,7000,7000,7000,7000,0
20240311,201300,87517610,7000,7000,7000,7000,0
20240311,201200,87517610,7000,7000,7000,7000,0
20240311,201100,87517610,7000,7000,7000,7000,0
20240311,201000,87517610,7000,7000,7000,7000,0
20240311,200900,87517610,7000,7000,7000,7000,0
20240311,200800,87517610,7000,7000,7000,7000,0
20240311,200700,87517610,7000,7000,7000,7000,0
20240311,200600,87517610,7000,7000,7000,7000,0
20240311,200500,87517610,7000,7000,7000,7000,0
20240311,200400,87517610,7000,7000,7000,7000,524
20240311,200300,87517610,7000,7000,7000,7000,0
20240311,200200,87517610,7000,7000,7000,7000,0
20240311,200100,87517610,7000,7000,7000,7000,0
20240311,200000,87517610,7000,7000,7000,7000,0
20240311,195900,87517610,7000,7000,7000,7000,0
20240311,195800,87517610,7000,7000,7000,7000,0
20240311,195700,87517610,7000,7000,7000,7000,0
20240311,195600,87517610,7000,7000,7000,7000,0
20240311,195500,87517610,7000,7000,7000,7000,0
20240311,195400,87517610,7000,7000,7000,7000,0
20240311,195300,87517610,7000,7000,7000,7000,0
20240311,195200,87517610,7000,7000,7000,7000,0
20240311,195100,87517610,7000,7000,7000,7000,0
20240311,195000,87517610,7000,7000,7000,7000,0
20240311,194900,87517610,7000,7000,7000,7000,0
20240311,194800,87517610,7000,7000,7000,7000,0
20240311,194700,87517610,7000,7000,7000,7000,0
20240311,194600,87517610,7000,7000,7000,7000,0
20240311,194500,87517610,7000,7000,7000,7000,0
20240311,194400,87517610,7000,7000,7000,7000,0
20240311,194300,87517610,7000,7000,7000,7000,0
20240311,194200,87517610,7000,7000,7000,7000,0
20240311,194100,87517610,7000,7000,7000,7000,0
20240311,194000,87517610,7000,7000,7000,7000,0
20240311,193900,87517610,7000,7000,7000,7000,0
20240311,193800,87517610,7000,7000,7000,7000,0
20240311,193700,87517610,7000,7000,7000,7000,0
20240311,193600,87517610,7000,7000,7000,7000,0
20240311,193500,87517610,7000,7000,7000,7000,0
20240311,193400,87517610,7000,7000,7000,7000,524
20240311,193300,87517610,7000,7000,7000,7000,0
20240311,193200,87517610,7000,7000,7000,7000,0
20240311,193100,87517610,7000,7000,7000,7000,0
20240311,193000,87517610,7000,7000,7000,7000,0
20240311,192900,87517610,7000,7000,7000,7000,0
20240311,192800,87517610,7000,7000,7000,7000,0
20240311,192700,87517610,7000,7000,7000,7000,0
20240311,192600,87517610,7000,7000,7000,7000,0
20240311,192500,87517610,7000,7000,7000,7000,0
20240311,192400,87517610,7000,7000,7000,7000,0
20240311,192300,87517610,7000,7000,7000,7000,0
20240311,192200,87517610,7000,7000,7000,7000,0
20240311,192100,87517610,7000,7000,7000,7000,0
20240311,192000,87517610,7000,7000,7000,7000,0
20240311,191900,87517610,7000,7000,7000,7000,0
20240311,191800,87517610,7000,7000,7000,7000,0
20240311,191700,87517610,7000,7000,7000,7000,0
20240311,191600,87517610,7000,7000,7000,7000,0
20240311,191500,87517610,7000,7000,7000,7000,0
20240311,191400,87517610,7000,7000,7000,7000,0
20240311,191300,87517610,7000,7000,7000,7000,0
20240311,191200,87517610,7000,7000,7000,7000,0
20240311,191100,87517610,7000,7000,7000,7000,0
20240311,191000,87517610,7000,7000,7000,7000,0
20240311,190900,87517610,7000,7000,7000,7000,0
20240311,190800,87517610,7000,7000,7000,7000,0
20240311,190700,87517610,7000,7000,7000,7000,0
20240311,190600,87517610,7000,7000,7000,7000,0
20240311,190500,87517610,7000,7000,7000,7000,0
20240311,190400,87517610,7000,7000,7000,7000,524
20240311,190300,87517610,7000,7000,7000,7000,0
20240311,190200,87517610,7000,7000,7000,7000,0
20240311,190100,87517610,7000,7000,7000,7000,0
20240311,190000,87517610,7000,7000,7000,7000,0
20240311,185900,87517610,7000,7000,7000,7000,0
20240311,185800,87517610,7000,7000,7000,7000,0
20240311,185700,87517610,7000,7000,7000,7000,0
20240311,185600,87517610,7000,7000,7000,7000,0
20240311,185500,87517610,7000,7000,7000,7000,0
20240311,185400,87517610,7000,7000,7000,7000,0
20240311,185300,87517610,7000,7000,7000,7000,0
20240311,185200,87517610,7000,7000,7000,7000,0
20240311,185100,87517610,7000,7000,7000,7000,0
20240311,185000,87517610,7000,7000,7000,7000,0
20240311,184900,87517610,7000,7000,7000,7000,0
20240311,184800,87517610,7000,7000,7000,7000,0
20240311,184700,87517610,7000,7000,7000,7000,0
20240311,184600,87517610,7000,7000,7000,7000,0
20240311,184500,87517610,7000,7000,7000,7000,0
20240311,184400,87517610,7000,7000,7000,7000,0
20240311,184300,87517610,7000,7000,7000,7000,0
20240311,184200,87517610,7000,7000,7000,7000,0
20240311,184100,87517610,7000,7000,7000,7000,0
20240311,184000,87517610,7000,7000,7000,7000,0
20240311,183900,87517610,7000,7000,7000,7000,0
20240311,183800,87517610,7000,7000,7000,7000,0
20240311,183700,87517610,7000,7000,7000,7000,0
20240311,183600,87517610,7000,7000,7000,7000,0
20240311,183500,87517610,7000,7000,7000,7000,0
20240311,183400,87517610,7000,7000,7000,7000,524
20240311,183300,87517610,7000,7000,7000,7000,0
20240311,183200,87517610,7000,7000,7000,7000,0
20240311,183100,87517610,7000,7000,7000,7000,0
20240311,183000,87517610,7000,7000,7000,7000,0
20240311,182900,87517610,7000,7000,7000,7000,0
20240311,182800,87517610,7000,7000,7000,7000,0
20240311,182700,87517610,7000,7000,7000,7000,0
20240311,182600,87517610,7000,7000,7000,7000,0
20240311,182500,87517610,7000,7000,7000,7000,0
20240311,182400,87517610,7000,7000,7000,7000,0
20240311,182300,87517610,7000,7000,7000,7000,0
20240311,182200,87517610,7000,7000,7000,7000,0
20240311,182100,87517610,7000,7000,7000,7000,0
20240311,182000,87517610,7000,7000,7000,7000,0
20240311,181900,87517610,7000,7000,7000,7000,0
20240311,181800,87517610,7000,7000,7000,7000,0
20240311,181700,87517610,7000,7000,7000,7000,0
20240311,181600,87517610,7000,7000,7000,7000,0
20240311,181500,87517610,7000,7000,7000,7000,0
20240311,181400,87517610,7000,7000,7000,7000,0
20240311,181300,87517610,7000,7000,7000,7000,0
20240311,181200,87517610,7000,7000,7000,7000,0
20240311,181100,87517610,7000,7000,7000,7000,0
20240311,181000,87517610,7000,7000,7000,7000,0
20240311,180900,87517610,7000,7000,7000,7000,0
20240311,180800,87517610,7000,7000,7000,7000,0
20240311,180700,87517610,7000,7000,7000,7000,0
20240311,180600,87517610,7000,7000,7000,7000,0
20240311,180500,87517610,7000,7000,7000,7000,0
20240311,180400,87517610,7000,7000,7000,7000,524
20240311,180300,87517610,7000,7000,7000,7000,0
20240311,180200,87517610,7000,7000,7000,7000,0
20240311,180100,87517610,7000,7000,7000,7000,0
20240311,180000,87517610,7000,7000,7000,7000,0
20240311,175900,87517610,7000,7000,7000,7000,0
20240311,175800,87517610,7000,7000,7000,7000,0
20240311,175700,87517610,7000,7000,7000,7000,0
20240311,175600,87517610,7000,7000,7000,7000,0
20240311,175500,87517610,7000,7000,7000,7000,0
20240311,175400,87517610,7000,7000,7000,7000,0
20240311,175300,87517610,7000,7000,7000,7000,0
20240311,175200,87517610,7000,7000,7000,7000,0
20240311,175100,87517610,7000,7000,7000,7000,0
20240311,175000,87517610,7000,7000,7000,7000,0
20240311,174900,87517610,7000,7000,7000,7000,0
20240311,174800,87517610,7000,7000,7000,7000,0
20240311,174700,87517610,7000,7000,7000,7000,0
20240311,174600,87517610,7000,7000,7000,7000,0
20240311,174500,87517610,7000,7000,7000,7000,0
20240311,174400,87517610,7000,7000,7000,7000,0
20240311,174300,87517610,7000,7000,7000,7000,0
20240311,174200,87517610,7000,7000,7000,7000,0
20240311,174100,87517610,7000,7000,7000,7000,0
20240311,174000,87517610,7000,7000,7000,7000,0
20240311,173900,87517610,7000,7000,7000,7000,0
20240311,173800,87517610,7000,7000,7000,7000,0
20240311,173700,87517610,7000,7000,7000,7000,0
20240311,173600,87517610,7000,7000,7000,7000,0
20240311,173500,87517610,7000,7000,7000,7000,0
20240311,173400,87517610,7000,7000,7000,7000,524
20240311,173300,87517610,7000,7000,7000,7000,0
20240311,173200,87517610,7000,7000,7000,7000,0
20240311,173100,87517610,7000,7000,7000,7000,0
20240311,173000,87517610,7000,7000,7000,7000,0
20240311,172900,87517610,7000,7000,7000,7000,0
20240311,172800,87517610,7000,7000,7000,7000,0
20240311,172700,87517610,7000,7000,7000,7000,0
20240311,172600,87517610,7000,7000,7000,7000,0
20240311,172500,87517610,7000,7000,7000,7000,0
20240311,172400,87517610,7000,7000,7000,7000,0
20240311,172300,87517610,7000,7000,7000,7000,0
20240311,172200,87517610,7000,7000,7000,7000,0
20240311,172100,87517610,7000,7000,7000,7000,0
20240311,172000,87517610,7000,7000,7000,7000,0
20240311,171900,87517610,7000,7000,7000,7000,0
20240311,171800,87517610,7000,7000,7000,7000,0
20240311,171700,87517610,7000,7000,7000,7000,0
20240311,171600,87517610,7000,7000,7000,7000,0
20240311,171500,87517610,7000,7000,7000,7000,0
20240311,171400,87517610,7000,7000,7000,7000,0
20240311,171300,87517610,7000,7000,7000,7000,0
20240311,171200,87517610,7000,7000,7000,7000,0
20240311,171100,87517610,7000,7000,7000,7000,0
20240311,171000,87517610,7000,7000,7000,7000,0
20240311,170900,87517610,7000,7000,7000,7000,0
20240311,170800,87517610,7000,7000,7000,7000,0
20240311,170700,87517610,7000,7000,7000,7000,0
20240311,170600,87517610,7000,7000,7000,7000,0
20240311,170500,87517610,7000,7000,7000,7000,0
20240311,170400,87517610,7000,7000,7000,7000,524
20240311,170300,87517610,7000,7000,7000,7000,0
20240311,170200,87517610,7000,7000,7000,7000,0
20240311,170100,87517610,7000,7000,7000,7000,0
20240311,170000,87517610,7000,7000,7000,7000,0
20240311,165900,87517610,7000,7000,7000,7000,0
20240311,165800,87517610,7000,7000,7000,7000,0
20240311,165700,87517610,7000,7000,7000,7000,0
20240311,165600,87517610,7000,7000,7000,7000,0
20240311,165500,87517610,7000,7000,7000,7000,0
20240311,165400,87517610,7000,7000,7000,7000,0
20240311,165300,87517610,7000,7000,7000,7000,0
20240311,165200,87517610,7000,7000,7000,7000,0
20240311,165100,87517610,7000,7000,7000,7000,0
20240311,165000,87517610,7000,7000,7000,7000,0
20240311,164900,87517610,7000,7000,7000,7000,0
20240311,164800,87517610,7000,7000,7000,7000,0
20240311,164700,87517610,7000,7000,7000,7000,0
20240311,164600,87517610,7000,7000,7000,7000,0
20240311,164500,87517610,7000,7000,7000,7000,0
20240311,164400,87517610,7000,7000,7000,7000,0
20240311,164300,87517610,7000,7000,7000,7000,0
20240311,164200,87517610,7000,7000,7000,7000,0
20240311,164100,87517610,7000,7000,7000,7000,0
20240311,164000,87517610,7000,7000,7000,7000,0
20240311,163900,87517610,7000,7000,7000,7000,0
20240311,163800,87517610,7000,7000,7000,7000,0
20240311,163700,87517610,7000,7000,7000,7000,0
20240311,163600,87517610,7000,7000,7000,7000,0
20240311,163500,87517610,7000,7000,7000,7000,0
20240311,163400,87517610,7000,7000,7000,7000,524
20240311,163300,87517610,7000,7000,7000,7000,0
20240311,163200,87517610,7000,7000,7000,7000,0
20240311,163100,87517610,7000,7000,7000,7000,0
20240311,163000,87517610,7000,7000,7000,7000,0
20240311,162900,87517610,7000,7000,7000,7000,0
20240311,162800,87517610,7000,7000,7000,7000,0
20240311,162700,87517610,7000,7000,7000,7000,0
20240311,162600,87517610,7000,7000,7000,7000,0
20240311,162500,87517610,7000,7000,7000,7000,0
20240311,162400,87517610,7000,7000,7000,7000,0
20240311,162300,87517610,7000,7000,7000,7000,0
20240311,162200,87517610,7000,7000,7000,7000,0
20240311,162100,87517610,7000,7000,7000,7000,0
20240311,162000,87517610,7000,7000,7000,7000,0
20240311,161900,87517610,7000,7000,7000,7000,0
20240311,161800,87517610,7000,7000,7000,7000,0
20240311,161700,87517610,7000,7000,7000,7000,0
20240311,161600,87517610,7000,7000,7000,7000,0
20240311,161500,87517610,7000,7000,7000,7000,0
20240311,161400,87517610,7000,7000,7000,7000,0
20240311,161300,87517610,7000,7000,7000,7000,0
20240311,161200,87517610,7000,7000,7000,7000,0
20240311,161100,87517610,7000,7000,7000,7000,0
20240311,161000,87517610,7000,7000,7000,7000,0
20240311,160900,87517610,7000,7000,7000,7000,0
20240311,160800,87517610,7000,7000,7000,7000,0
20240311,160700,87517610,7000,7000,7000,7000,0
20240311,160600,87517610,7000,7000,7000,7000,0
20240311,160500,87517610,7000,7000,7000,7000,0
20240311,160400,87517610,7000,7000,7000,7000,524
20240311,160300,87517610,7000,7000,7000,7000,0
20240311,160200,87517610,7000,7000,7000,7000,0
20240311,160100,87517610,7000,7000,7000,7000,0
20240311,160000,87517610,7000,7000,7000,7000,0
20240311,155900,87517610,7000,7000,7000,7000,0
20240311,155800,87517610,7000,7000,7000,7000,0
20240311,155700,87517610,7000,7000,7000,7000,0
20240311,155600,87517610,7000,7000,7000,7000,0
20240311,155500,87517610,7000,7000,7000,7000,0
20240311,155400,87517610,7000,7000,7000,7000,0
20240311,155300,87517610,7000,7000,7000,7000,0
20240311,155200,87517610,7000,7000,7000,7000,0
20240311,155100,87517610,7000,7000,7000,7000,0
20240311,155000,87517610,7000,7000,7000,7000,0
20240311,154900,87517610,7000,7000,7000,7000,0
20240311,154800,87517610,7000,7000,7000,7000,0
20240311,154700,87517610,7000,7000,7000,7000,0
20240311,154600,87517610,7000,7000,7000,7000,0
20240311,154500,87517610,7000,7000,7000,7000,0
20240311,154400,87517610,7000,7000,7000,7000,0
20240311,154300,87517610,7000,7000,7000,7000,0
20240311,154200,87517610,7000,7000,7000,7000,0
20240311,154100,87517610,7000,7000,7000,7000,0
20240311,154000,87517610,7000,7000,7000,7000,0
20240311,153900,87517610,7000,7000,7000,7000,0
20240311,153800,87517610,7000,7000,7000,7000,0
20240311,153700,87517610,7000,7000,7000,7000,0
20240311,153600,87517610,7000,7000,7000,7000,0
20240311,153500,87517610,7000,7000,7000,7000,0
20240311,153400,87517610,7000,7000,7000,7000,524
20240311,153300,87517610,7000,7000,7000,7000,0
20240311,153200,87517610,7000,7000,7000,7000,0
20240311,153100,87517610,7000,7000,7000,7000,0
20240311,153000,87517610,7000,7000,7000,7000,524
20240311,152900,83849610,7000,7000,7000,7000,0
20240311,152800,83849610,7000,7000,7000,7000,0
20240311,152700,83849610,7000,7000,7000,7000,0
20240311,152600,83849610,7000,7000,7000,7000,0
20240311,152500,83849610,7000,7000,7000,7000,0
20240311,152400,83849610,7000,7000,7000,7000,0
20240311,152300,83849610,7000,7000,7000,7000,0
20240311,152200,83849610,7000,7000,7000,7000,0
20240311,152100,83849610,7000,7000,7000,7000,0
20240311,152000,83849610,7000,7000,7000,7000,0
20240311,151900,83849610,7000,7000,7000,7000,0
20240311,151800,83849610,7000,7000,7000,7000,0
20240311,151700,83849610,7000,7000,7000,7000,1164
20240311,151600,75701610,7000,7000,7000,7000,0
20240311,151500,75701610,7000,7000,7000,7000,11
20240311,151400,75624610,7010,7010,7010,7010,0
20240311,151300,75624610,7010,7010,7010,7010,0
20240311,151200,75624610,7010,7010,7010,7010,0
20240311,151100,75624610,7010,7010,7010,7010,0
20240311,151000,75624610,7010,7010,7010,7010,0
20240311,150900,75624610,7010,7000,7010,7000,4
20240311,150800,75596600,7010,7000,7010,7000,5
20240311,150700,75561560,7010,7000,7010,7000,177
20240311,150600,74322550,6960,6960,6960,6960,2
20240311,150500,74308630,7000,7000,7000,7000,0
20240311,150400,74308630,7000,7000,7000,7000,0
20240311,150300,74308630,7000,7000,7000,7000,0
20240311,150200,74308630,7000,7000,7000,7000,0
20240311,150100,74308630,7000,7000,7000,7000,0
20240311,150000,74308630,7000,7000,7000,7000,0
20240311,145900,74308630,7000,7000,7000,7000,1
20240311,145800,74301630,6960,6960,6960,6960,3
20240311,145700,74280750,7000,7000,7000,7000,0
20240311,145600,74280750,7000,7000,7000,7000,0
20240311,145500,74280750,7000,7000,7000,7000,0
20240311,145400,74280750,7000,7000,7000,7000,50
20240311,145300,73930750,7000,7000,7000,7000,0
20240311,145200,73930750,7000,7000,7000,7000,0
20240311,145100,73930750,7000,7000,7000,7000,0
20240311,145000,73930750,7000,6990,7000,6990,5
20240311,144900,73895770,7000,7000,7000,7000,0
20240311,144800,73895770,7000,7000,7000,7000,0
20240311,144700,73895770,7000,6980,7000,6980,715
20240311,144600,68892700,6990,6990,6990,6990,0
20240311,144500,68892700,6990,6990,6990,6990,0
20240311,144400,68892700,6990,6990,6990,6990,0
20240311,144300,68892700,6990,6990,6990,6990,0
20240311,144200,68892700,6990,6990,6990,6990,0
20240311,144100,68892700,6990,6990,6990,6990,0
20240311,144000,68892700,6990,6990,6990,6990,0
20240311,143900,68892700,6990,6990,6990,6990,0
20240311,143800,68892700,6990,6990,6990,6990,0
20240311,143700,68892700,6990,6990,6990,6990,0
20240311,143600,68892700,6990,6990,6990,6990,0
20240311,143500,68892700,6990,6990,6990,6990,0
20240311,143400,68892700,6990,6990,6990,6990,0
20240311,143300,68892700,6990,6990,6990,6990,0
20240311,143200,68892700,6990,6990,6990,6990,0
20240311,143100,68892700,6990,6990,6990,6990,0
20240311,143000,68892700,6990,6930,6990,6920,405
20240311,142900,66089980,6940,6940,6940,6940,0
20240311,142800,66089980,6940,6940,6940,6940,0
20240311,142700,66089980,6940,6940,6940,6940,0
20240311,142600,66089980,6940,6940,6940,6940,48
20240311,142500,65756860,6990,6990,6990,6990,0
20240311,142400,65756860,6990,6990,6990,6990,0
20240311,142300,65756860,6990,6990,6990,6990,0
20240311,142200,65756860,6990,6990,6990,6990,1
20240311,142100,65749870,7000,7000,7000,7000,0
20240311,142000,65749870,7000,7000,7000,7000,0
20240311,141900,65749870,7000,7000,7000,7000,0
20240311,141800,65749870,7000,7000,7000,7000,0
20240311,141700,65749870,7000,7000,7000,7000,0
20240311,141600,65749870,7000,7000,7000,7000,0
20240311,141500,65749870,7000,7000,7000,7000,0
20240311,141400,65749870,7000,7000,7000,7000,0
20240311,141300,65749870,7000,7000,7000,7000,0
20240311,141200,65749870,7000,7000,7000,7000,0
20240311,141100,65749870,7000,7000,7000,7000,0
20240311,141000,65749870,7000,7000,7000,7000,0
20240311,140900,65749870,7000,7000,7000,7000,0
20240311,140800,65749870,7000,7000,7000,7000,0
20240311,140700,65749870,7000,7000,7000,7000,0
20240311,140600,65749870,7000,7000,7000,7000,0
20240311,140500,65749870,7000,7000,7000,7000,0
20240311,140400,65749870,7000,7000,7000,7000,0
20240311,140300,65749870,7000,7000,7000,7000,0
20240311,140200,65749870,7000,7000,7000,7000,1
20240311,140100,65742870,6950,6950,6950,6950,0
20240311,140000,65742870,6950,6950,6950,6950,4
20240311,135900,65715070,6950,6950,6950,6950,15
20240311,135800,65610820,7000,7000,7000,7000,1
20240311,135700,65603820,6990,6990,6990,6990,0
20240311,135600,65603820,6990,6990,6990,6990,0
20240311,135500,65603820,6990,6990,6990,6990,0
20240311,135400,65603820,6990,6990,6990,6990,0
20240311,135300,65603820,6990,6980,6990,6980,11
20240311,135200,65526990,7000,7000,7000,7000,0
20240311,135100,65526990,7000,6960,7000,6960,763
20240311,135000,60189410,6970,6970,6970,6970,1
20240311,134900,60182440,6950,6970,6970,6950,520
20240311,134800,56568240,7000,7000,7000,7000,0
20240311,134700,56568240,7000,7000,7000,7000,0
20240311,134600,56568240,7000,7000,7000,7000,0
20240311,134500,56568240,7000,7000,7000,7000,0
20240311,134400,56568240,7000,7000,7000,7000,0
20240311,134300,56568240,7000,7000,7000,7000,0
20240311,134200,56568240,7000,7000,7000,7000,0
20240311,134100,56568240,7000,7000,7000,7000,0
20240311,134000,56568240,7000,7000,7000,7000,1
20240311,133900,56561240,6950,6950,6950,6950,23
20240311,133800,56401390,7000,7000,7000,7000,0
20240311,133700,56401390,7000,7000,7000,7000,0
20240311,133600,56401390,7000,7000,7000,7000,0
20240311,133500,56401390,7000,7000,7000,7000,0
20240311,133400,56401390,7000,7000,7000,7000,0
20240311,133300,56401390,7000,7000,7000,7000,0
20240311,133200,56401390,7000,7000,7000,7000,0
20240311,133100,56401390,7000,7000,7000,7000,0
20240311,133000,56401390,7000,7000,7000,7000,0
20240311,132900,56401390,7000,7000,7000,7000,0
20240311,132800,56401390,7000,7000,7000,7000,0
20240311,132700,56401390,7000,6990,7000,6990,70
20240311,132600,55912050,6990,6980,6990,6980,2
20240311,132500,55898080,6940,6940,6940,6940,10
20240311,132400,55828680,7000,7000,7000,7000,0
20240311,132300,55828680,7000,7000,7000,7000,0
20240311,132200,55828680,7000,7000,7000,7000,0
20240311,132100,55828680,7000,7000,7000,7000,0
20240311,132000,55828680,7000,7000,7000,7000,0
20240311,131900,55828680,7000,7000,7000,7000,0
20240311,131800,55828680,7000,7000,7000,7000,0
20240311,131700,55828680,7000,7000,7000,7000,0
20240311,131600,55828680,7000,7000,7000,7000,0
20240311,131500,55828680,7000,7000,7000,7000,0
20240311,131400,55828680,7000,7000,7000,7000,0
20240311,131300,55828680,7000,7000,7000,7000,0
20240311,131200,55828680,7000,7000,7000,7000,0
20240311,131100,55828680,7000,7000,7000,7000,0
20240311,131000,55828680,7000,7000,7000,7000,0
20240311,130900,55828680,7000,7000,7000,7000,0
20240311,130800,55828680,7000,7000,7000,7000,0
20240311,130700,55828680,7000,7000,7000,7000,0
20240311,130600,55828680,7000,7000,7000,7000,0
20240311,130500,55828680,7000,7000,7000,7000,0
20240311,130400,55828680,7000,7000,7000,7000,0
20240311,130300,55828680,7000,7000,7000,7000,0
20240311,130200,55828680,7000,7000,7000,7000,0
20240311,130100,55828680,7000,7000,7000,7000,0
20240311,130000,55828680,7000,7000,7000,7000,1957
20240311,125900,42129680,7000,7000,7000,7000,0
20240311,125800,42129680,7000,7000,7000,7000,1
20240311,125700,42122680,6990,6990,6990,6990,0
20240311,125600,42122680,6990,6980,6990,6980,500
20240311,125500,38629850,6980,6980,6980,6980,0
20240311,125400,38629850,6980,6980,6980,6980,6
20240311,125300,38587970,6980,6980,6980,6980,0
20240311,125200,38587970,6980,6980,6980,6980,5
20240311,125100,38553070,6980,6980,6980,6980,0
20240311,125000,38553070,6980,6980,6980,6980,0
20240311,124900,38553070,6980,6980,6980,6980,73
20240311,124800,38043530,6970,6970,6970,6970,21
20240311,124700,37897160,6970,6970,6970,6970,0
20240311,124600,37897160,6970,6970,6970,6970,0
20240311,124500,37897160,6970,6970,6970,6970,0
20240311,124400,37897160,6970,6940,6970,6940,1050
20240311,124300,30581620,6930,6930,6930,6930,0
20240311,124200,30581620,6930,6930,6930,6930,0
20240311,124100,30581620,6930,6930,6930,6930,0
20240311,124000,30581620,6930,6930,6930,6930,0
20240311,123900,30581620,6930,6930,6930,6930,19
20240311,123800,30449950,6930,6930,6930,6930,0
20240311,123700,30449950,6930,6930,6930,6930,0
20240311,123600,30449950,6930,6930,6930,6930,0
20240311,123500,30449950,6930,6930,6930,6930,0
20240311,123400,30449950,6930,6930,6930,6930,0
20240311,123300,30449950,6930,6930,6930,6930,0
20240311,123200,30449950,6930,6930,6930,6930,0
20240311,123100,30449950,6930,6930,6930,6930,0
20240311,123000,30449950,6930,6930,6930,6930,15
20240311,122900,30346000,6940,6940,6940,6940,0
20240311,122800,30346000,6940,6940,6940,6940,0
20240311,122700,30346000,6940,6940,6940,6940,0
20240311,122600,30346000,6940,6940,6940,6940,0
20240311,122500,30346000,6940,6940,6940,6940,0
20240311,122400,30346000,6940,6940,6940,6940,1
20240311,122300,30339060,6930,6900,6930,6890,172
20240311,122200,29153600,6900,6900,6900,6900,0
20240311,122100,29153600,6900,6900,6900,6900,0
20240311,122000,29153600,6900,6900,6900,6900,12
20240311,121900,29070800,6930,6930,6930,6930,0
20240311,121800,29070800,6930,6930,6930,6930,0
20240311,121700,29070800,6930,6930,6930,6930,0
20240311,121600,29070800,6930,6930,6930,6930,0
20240311,121500,29070800,6930,6930,6930,6930,0
20240311,121400,29070800,6930,6930,6930,6930,0
20240311,121300,29070800,6930,6930,6930,6930,0
20240311,121200,29070800,6930,6930,6930,6930,0
20240311,121100,29070800,6930,6930,6930,6930,0
20240311,121000,29070800,6930,6930,6930,6930,0
20240311,120900,29070800,6930,6930,6930,6930,0
20240311,120800,29070800,6930,6930,6930,6930,0
20240311,120700,29070800,6930,6930,6930,6930,0
20240311,120600,29070800,6930,6930,6930,6930,0
20240311,120500,29070800,6930,6930,6930,6930,0
20240311,120400,29070800,6930,6930,6930,6930,0
20240311,120300,29070800,6930,6930,6930,6930,0
20240311,120200,29070800,6930,6930,6930,6930,0
20240311,120100,29070800,6930,6930,6930,6930,0
20240311,120000,29070800,6930,6930,6930,6930,0
20240311,115900,29070800,6930,6930,6930,6930,0
20240311,115800,29070800,6930,6930,6930,6930,2
20240311,115700,29056940,6910,6910,6910,6910,32
20240311,115600,28835820,6910,6910,6910,6910,0
20240311,115500,28835820,6910,6910,6910,6910,1
20240311,115400,28828910,6910,6910,6910,6910,0
20240311,115300,28828910,6910,6910,6910,6910,2
20240311,115200,28815090,6910,6910,6910,6910,2
20240311,115100,28801270,6910,6910,6910,6910,0
20240311,115000,28801270,6910,6910,6910,6910,7
20240311,114900,28752900,6930,6930,6930,6930,0
20240311,114800,28752900,6930,6930,6930,6930,0
20240311,114700,28752900,6930,6930,6930,6930,0
20240311,114600,28752900,6930,6930,6930,6930,0
20240311,114500,28752900,6930,6930,6930,6930,0
20240311,114400,28752900,6930,6930,6930,6930,0
20240311,114300,28752900,6930,6930,6930,6930,0
20240311,114200,28752900,6930,6930,6930,6930,0
20240311,114100,28752900,6930,6930,6930,6930,0
20240311,114000,28752900,6930,6930,6930,6930,0
20240311,113900,28752900,6930,6930,6930,6930,0
20240311,113800,28752900,6930,6930,6930,6930,0
20240311,113700,28752900,6930,6930,6930,6930,0
20240311,113600,28752900,6930,6930,6930,6930,2
20240311,113500,28739040,6910,6910,6910,6910,0
20240311,113400,28739040,6910,6910,6910,6910,0
20240311,113300,28739040,6910,6920,6920,6910,100
20240311,113200,28047760,6930,6930,6930,6930,0
20240311,113100,28047760,6930,6930,6930,6930,0
20240311,113000,28047760,6930,6940,6940,6930,87
20240311,112900,27444840,6930,6930,6930,6930,0
20240311,112800,27444840,6930,6930,6930,6930,0
20240311,112700,27444840,6930,6930,6930,6930,0
20240311,112600,27444840,6930,6940,6940,6930,165
20240311,112500,26301320,6970,6970,6970,6970,50
20240311,112400,25952820,6970,6970,6970,6970,0
20240311,112300,25952820,6970,6970,6970,6970,0
20240311,112200,25952820,6970,6970,6970,6970,0
20240311,112100,25952820,6970,6970,6970,6970,0
20240311,112000,25952820,6970,6970,6970,6970,0
20240311,111900,25952820,6970,6970,6970,6970,0
20240311,111800,25952820,6970,6970,6970,6970,0
20240311,111700,25952820,6970,6970,6970,6970,0
20240311,111600,25952820,6970,6970,6970,6970,1
20240311,111500,25945850,6970,6960,6970,6960,10
20240311,111400,25876180,6970,6970,6970,6970,0
20240311,111300,25876180,6970,6970,6970,6970,0
20240311,111200,25876180,6970,6970,6970,6970,0
20240311,111100,25876180,6970,6970,6970,6970,0
20240311,111000,25876180,6970,6970,6970,6970,0
20240311,110900,25876180,6970,6970,6970,6970,0
20240311,110800,25876180,6970,6970,6970,6970,0
20240311,110700,25876180,6970,6970,6970,6970,0
20240311,110600,25876180,6970,6970,6970,6970,0
20240311,110500,25876180,6970,6970,6970,6970,0
20240311,110400,25876180,6970,6970,6970,6970,0
20240311,110300,25876180,6970,6970,6970,6970,0
20240311,110200,25876180,6970,6970,6970,6970,0
20240311,110100,25876180,6970,6970,6970,6970,0
20240311,110000,25876180,6970,6970,6970,6970,0
20240311,105900,25876180,6970,6970,6970,6970,0
20240311,105800,25876180,6970,6970,6970,6970,0
20240311,105700,25876180,6970,6970,6970,6970,0
20240311,105600,25876180,6970,6970,6970,6970,1
20240311,105500,25869210,6960,6960,6960,6960,1
20240311,105400,25862250,6970,6970,6970,6970,0
20240311,105300,25862250,6970,6940,6970,6940,43
20240311,105200,25563800,6970,6970,6970,6970,0
20240311,105100,25563800,6970,6970,6970,6970,0
20240311,105000,25563800,6970,6970,6970,6970,0
20240311,104900,25563800,6970,6970,6970,6970,0
20240311,104800,25563800,6970,6970,6970,6970,1
20240311,104700,25556830,6950,6950,6950,6950,122
20240311,104600,24708930,6970,6970,6970,6970,0
20240311,104500,24708930,6970,6970,6970,6970,0
20240311,104400,24708930,6970,6970,6970,6970,1
20240311,104300,24701960,6950,6950,6950,6950,3
20240311,104200,24681110,6950,6950,6950,6950,0
20240311,104100,24681110,6950,6940,6950,6940,238
20240311,104000,23027020,6950,6950,6950,6950,0
20240311,103900,23027020,6950,6950,6950,6950,1
20240311,103800,23020070,6950,6950,6950,6950,27
20240311,103700,22832420,6950,6970,6970,6950,258
20240311,103600,21039180,6980,6980,6980,6980,0
20240311,103500,21039180,6980,6980,6980,6980,0
20240311,103400,21039180,6980,6970,6980,6970,3
20240311,103300,21018260,6950,6950,6950,6950,50
20240311,103200,20670760,6950,6950,6950,6950,0
20240311,103100,20670760,6950,6950,6950,6950,0
20240311,103000,20670760,6950,6950,6950,6950,0
20240311,102900,20670760,6950,6950,6950,6950,0
20240311,102800,20670760,6950,6940,6950,6940,143
20240311,102700,19676960,6950,6950,6950,6950,25
20240311,102600,19503210,6950,6950,6950,6950,100
20240311,102500,18808210,6940,6940,6940,6940,2
20240311,102400,18794330,6950,6950,6950,6940,34
20240311,102300,18558050,6950,6950,6950,6950,0
20240311,102200,18558050,6950,6950,6950,6950,1
20240311,102100,18551100,6940,6940,6940,6940,0
20240311,102000,18551100,6940,6940,6940,6940,0
20240311,101900,18551100,6940,6940,6940,6940,1
20240311,101800,18544160,6950,6950,6950,6950,0
20240311,101700,18544160,6950,6950,6950,6950,0
20240311,101600,18544160,6950,6950,6950,6950,0
20240311,101500,18544160,6950,6950,6950,6950,0
20240311,101400,18544160,6950,6950,6950,6950,0
20240311,101300,18544160,6950,6940,6950,6940,2
20240311,101200,18530270,6940,6940,6940,6940,1
20240311,101100,18523330,6950,6950,6950,6950,0
20240311,101000,18523330,6950,6950,6950,6950,115
20240311,100900,17724080,6950,6950,6950,6950,0
20240311,100800,17724080,6950,6950,6950,6950,0
20240311,100700,17724080,6950,6950,6950,6950,0
20240311,100600,17724080,6950,6950,6950,6950,0
20240311,100500,17724080,6950,6950,6950,6950,0
20240311,100400,17724080,6950,6950,6950,6950,0
20240311,100300,17724080,6950,6950,6950,6950,0
20240311,100200,17724080,6950,6950,6950,6950,0
20240311,100100,17724080,6950,6950,6950,6950,0
20240311,100000,17724080,6950,6950,6950,6950,500
20240311,095900,14249080,6950,6950,6950,6950,0
20240311,095800,14249080,6950,6950,6950,6950,5
20240311,095700,14214330,6950,6950,6950,6950,1
20240311,095600,14207380,6940,6940,6940,6940,0
20240311,095500,14207380,6940,6940,6940,6940,0
20240311,095400,14207380,6940,6950,6950,6940,12
20240311,095300,14124000,6950,6950,6950,6950,0
20240311,095200,14124000,6950,6950,6950,6950,1
20240311,095100,14117050,6940,6940,6940,6940,0
20240311,095000,14117050,6940,6940,6940,6940,2
20240311,094900,14103170,6940,6940,6940,6940,2
20240311,094800,14089290,6950,6940,6950,6940,11
20240311,094700,14012920,6950,6950,6950,6940,4
20240311,094600,13985140,6940,6940,6940,6940,3
20240311,094500,13964320,6950,6940,6950,6940,7
20240311,094400,13915720,6940,6940,6940,6940,9
20240311,094300,13853260,6940,6940,6940,6940,1
20240311,094200,13846320,6910,6910,6910,6910,11
20240311,094100,13770310,6920,6920,6920,6920,0
20240311,094000,13770310,6920,6920,6920,6920,0
20240311,093900,13770310,6920,6920,6920,6920,0
20240311,093800,13770310,6920,6920,6920,6920,0
20240311,093700,13770310,6920,6920,6920,6920,0
20240311,093600,13770310,6920,6920,6920,6920,300
20240311,093500,11694310,6920,6920,6920,6920,0
20240311,093400,11694310,6920,6920,6920,6920,0
20240311,093300,11694310,6920,6920,6920,6920,0
20240311,093200,11694310,6920,6920,6920,6920,0
20240311,093100,11694310,6920,6920,6920,6920,0
20240311,093000,11694310,6920,6920,6920,6920,0
20240311,092900,11694310,6920,6920,6920,6920,0
20240311,092800,11694310,6920,6920,6920,6920,0
20240311,092700,11694310,6920,6920,6920,6920,0
20240311,092600,11694310,6920,6920,6920,6920,0
20240311,092500,11694310,6920,6920,6920,6920,1
20240311,092400,11687390,6910,6910,6910,6910,523
20240311,092300,8073460,6900,6900,6900,6900,1
20240311,092200,8066560,6910,6910,6910,6910,0
20240311,092100,8066560,6910,6910,6910,6910,0
20240311,092000,8066560,6910,6900,6910,6900,220
20240311,091900,6546510,6880,6880,6880,6880,4
20240311,091800,6518990,6910,6910,6910,6910,0
20240311,091700,6518990,6910,6910,6910,6910,0
20240311,091600,6518990,6910,6910,6910,6910,0
20240311,091500,6518990,6910,6910,6910,6910,0
20240311,091400,6518990,6910,6910,6910,6910,0
20240311,091300,6518990,6910,6910,6910,6910,0
20240311,091200,6518990,6910,6860,6910,6860,2
20240311,091100,6505220,6950,6950,6950,6950,0
20240311,091000,6505220,6950,6950,6950,6950,0
20240311,090900,6505220,6950,6950,6950,6950,2
20240311,090800,6491320,6820,6910,6910,6820,417
20240311,090700,3636830,7000,7000,7000,7000,0
20240311,090600,3636830,7000,7000,7000,7000,0
20240311,090500,3636830,7000,7000,7000,7000,0
20240311,090400,3636830,7000,7000,7000,7000,0
20240311,090300,3636830,7000,7000,7000,7000,0
20240311,090200,3636830,7000,7000,7000,7000,0
20240311,090100,3636830,7000,7000,7000,7000,0
20240311,090000,3636830,7000,6910,7000,6910,523