KissMeData/356890/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,211500,79535460,9200,9200,9200,9200,896
20240311,211400,79535460,9200,9200,9200,9200,0
20240311,211300,79535460,9200,9200,9200,9200,0
20240311,211200,79535460,9200,9200,9200,9200,0
20240311,211100,79535460,9200,9200,9200,9200,0
20240311,211000,79535460,9200,9200,9200,9200,0
20240311,210900,79535460,9200,9200,9200,9200,0
20240311,210800,79535460,9200,9200,9200,9200,0
20240311,210700,79535460,9200,9200,9200,9200,0
20240311,210600,79535460,9200,9200,9200,9200,0
20240311,210500,79535460,9200,9200,9200,9200,0
20240311,210400,79535460,9200,9200,9200,9200,0
20240311,210300,79535460,9200,9200,9200,9200,0
20240311,210200,79535460,9200,9200,9200,9200,0
20240311,210100,79535460,9200,9200,9200,9200,0
20240311,210000,79535460,9200,9200,9200,9200,0
20240311,205900,79535460,9200,9200,9200,9200,0
20240311,205800,79535460,9200,9200,9200,9200,0
20240311,205700,79535460,9200,9200,9200,9200,0
20240311,205600,79535460,9200,9200,9200,9200,0
20240311,205500,79535460,9200,9200,9200,9200,0
20240311,205400,79535460,9200,9200,9200,9200,0
20240311,205300,79535460,9200,9200,9200,9200,0
20240311,205200,79535460,9200,9200,9200,9200,0
20240311,205100,79535460,9200,9200,9200,9200,0
20240311,205000,79535460,9200,9200,9200,9200,0
20240311,204900,79535460,9200,9200,9200,9200,0
20240311,204800,79535460,9200,9200,9200,9200,0
20240311,204700,79535460,9200,9200,9200,9200,0
20240311,204600,79535460,9200,9200,9200,9200,0
20240311,204500,79535460,9200,9200,9200,9200,896
20240311,204400,79535460,9200,9200,9200,9200,0
20240311,204300,79535460,9200,9200,9200,9200,0
20240311,204200,79535460,9200,9200,9200,9200,0
20240311,204100,79535460,9200,9200,9200,9200,0
20240311,204000,79535460,9200,9200,9200,9200,0
20240311,203900,79535460,9200,9200,9200,9200,0
20240311,203800,79535460,9200,9200,9200,9200,0
20240311,203700,79535460,9200,9200,9200,9200,0
20240311,203600,79535460,9200,9200,9200,9200,0
20240311,203500,79535460,9200,9200,9200,9200,0
20240311,203400,79535460,9200,9200,9200,9200,0
20240311,203300,79535460,9200,9200,9200,9200,0
20240311,203200,79535460,9200,9200,9200,9200,0
20240311,203100,79535460,9200,9200,9200,9200,0
20240311,203000,79535460,9200,9200,9200,9200,0
20240311,202900,79535460,9200,9200,9200,9200,0
20240311,202800,79535460,9200,9200,9200,9200,0
20240311,202700,79535460,9200,9200,9200,9200,0
20240311,202600,79535460,9200,9200,9200,9200,0
20240311,202500,79535460,9200,9200,9200,9200,0
20240311,202400,79535460,9200,9200,9200,9200,0
20240311,202300,79535460,9200,9200,9200,9200,0
20240311,202200,79535460,9200,9200,9200,9200,0
20240311,202100,79535460,9200,9200,9200,9200,0
20240311,202000,79535460,9200,9200,9200,9200,0
20240311,201900,79535460,9200,9200,9200,9200,0
20240311,201800,79535460,9200,9200,9200,9200,0
20240311,201700,79535460,9200,9200,9200,9200,0
20240311,201600,79535460,9200,9200,9200,9200,0
20240311,201500,79535460,9200,9200,9200,9200,896
20240311,201400,79535460,9200,9200,9200,9200,0
20240311,201300,79535460,9200,9200,9200,9200,0
20240311,201200,79535460,9200,9200,9200,9200,0
20240311,201100,79535460,9200,9200,9200,9200,0
20240311,201000,79535460,9200,9200,9200,9200,0
20240311,200900,79535460,9200,9200,9200,9200,0
20240311,200800,79535460,9200,9200,9200,9200,0
20240311,200700,79535460,9200,9200,9200,9200,0
20240311,200600,79535460,9200,9200,9200,9200,0
20240311,200500,79535460,9200,9200,9200,9200,0
20240311,200400,79535460,9200,9200,9200,9200,0
20240311,200300,79535460,9200,9200,9200,9200,0
20240311,200200,79535460,9200,9200,9200,9200,0
20240311,200100,79535460,9200,9200,9200,9200,0
20240311,200000,79535460,9200,9200,9200,9200,0
20240311,195900,79535460,9200,9200,9200,9200,0
20240311,195800,79535460,9200,9200,9200,9200,0
20240311,195700,79535460,9200,9200,9200,9200,0
20240311,195600,79535460,9200,9200,9200,9200,0
20240311,195500,79535460,9200,9200,9200,9200,0
20240311,195400,79535460,9200,9200,9200,9200,0
20240311,195300,79535460,9200,9200,9200,9200,0
20240311,195200,79535460,9200,9200,9200,9200,0
20240311,195100,79535460,9200,9200,9200,9200,0
20240311,195000,79535460,9200,9200,9200,9200,0
20240311,194900,79535460,9200,9200,9200,9200,0
20240311,194800,79535460,9200,9200,9200,9200,0
20240311,194700,79535460,9200,9200,9200,9200,0
20240311,194600,79535460,9200,9200,9200,9200,0
20240311,194500,79535460,9200,9200,9200,9200,896
20240311,194400,79535460,9200,9200,9200,9200,0
20240311,194300,79535460,9200,9200,9200,9200,0
20240311,194200,79535460,9200,9200,9200,9200,0
20240311,194100,79535460,9200,9200,9200,9200,0
20240311,194000,79535460,9200,9200,9200,9200,0
20240311,193900,79535460,9200,9200,9200,9200,0
20240311,193800,79535460,9200,9200,9200,9200,0
20240311,193700,79535460,9200,9200,9200,9200,0
20240311,193600,79535460,9200,9200,9200,9200,0
20240311,193500,79535460,9200,9200,9200,9200,0
20240311,193400,79535460,9200,9200,9200,9200,0
20240311,193300,79535460,9200,9200,9200,9200,0
20240311,193200,79535460,9200,9200,9200,9200,0
20240311,193100,79535460,9200,9200,9200,9200,0
20240311,193000,79535460,9200,9200,9200,9200,0
20240311,192900,79535460,9200,9200,9200,9200,0
20240311,192800,79535460,9200,9200,9200,9200,0
20240311,192700,79535460,9200,9200,9200,9200,0
20240311,192600,79535460,9200,9200,9200,9200,0
20240311,192500,79535460,9200,9200,9200,9200,0
20240311,192400,79535460,9200,9200,9200,9200,0
20240311,192300,79535460,9200,9200,9200,9200,0
20240311,192200,79535460,9200,9200,9200,9200,0
20240311,192100,79535460,9200,9200,9200,9200,0
20240311,192000,79535460,9200,9200,9200,9200,0
20240311,191900,79535460,9200,9200,9200,9200,0
20240311,191800,79535460,9200,9200,9200,9200,0
20240311,191700,79535460,9200,9200,9200,9200,0
20240311,191600,79535460,9200,9200,9200,9200,0
20240311,191500,79535460,9200,9200,9200,9200,896
20240311,191400,79535460,9200,9200,9200,9200,0
20240311,191300,79535460,9200,9200,9200,9200,0
20240311,191200,79535460,9200,9200,9200,9200,0
20240311,191100,79535460,9200,9200,9200,9200,0
20240311,191000,79535460,9200,9200,9200,9200,0
20240311,190900,79535460,9200,9200,9200,9200,0
20240311,190800,79535460,9200,9200,9200,9200,0
20240311,190700,79535460,9200,9200,9200,9200,0
20240311,190600,79535460,9200,9200,9200,9200,0
20240311,190500,79535460,9200,9200,9200,9200,0
20240311,190400,79535460,9200,9200,9200,9200,0
20240311,190300,79535460,9200,9200,9200,9200,0
20240311,190200,79535460,9200,9200,9200,9200,0
20240311,190100,79535460,9200,9200,9200,9200,0
20240311,190000,79535460,9200,9200,9200,9200,0
20240311,185900,79535460,9200,9200,9200,9200,0
20240311,185800,79535460,9200,9200,9200,9200,0
20240311,185700,79535460,9200,9200,9200,9200,0
20240311,185600,79535460,9200,9200,9200,9200,0
20240311,185500,79535460,9200,9200,9200,9200,0
20240311,185400,79535460,9200,9200,9200,9200,0
20240311,185300,79535460,9200,9200,9200,9200,0
20240311,185200,79535460,9200,9200,9200,9200,0
20240311,185100,79535460,9200,9200,9200,9200,0
20240311,185000,79535460,9200,9200,9200,9200,0
20240311,184900,79535460,9200,9200,9200,9200,0
20240311,184800,79535460,9200,9200,9200,9200,0
20240311,184700,79535460,9200,9200,9200,9200,0
20240311,184600,79535460,9200,9200,9200,9200,0
20240311,184500,79535460,9200,9200,9200,9200,896
20240311,184400,79535460,9200,9200,9200,9200,0
20240311,184300,79535460,9200,9200,9200,9200,0
20240311,184200,79535460,9200,9200,9200,9200,0
20240311,184100,79535460,9200,9200,9200,9200,0
20240311,184000,79535460,9200,9200,9200,9200,0
20240311,183900,79535460,9200,9200,9200,9200,0
20240311,183800,79535460,9200,9200,9200,9200,0
20240311,183700,79535460,9200,9200,9200,9200,0
20240311,183600,79535460,9200,9200,9200,9200,0
20240311,183500,79535460,9200,9200,9200,9200,0
20240311,183400,79535460,9200,9200,9200,9200,0
20240311,183300,79535460,9200,9200,9200,9200,0
20240311,183200,79535460,9200,9200,9200,9200,0
20240311,183100,79535460,9200,9200,9200,9200,0
20240311,183000,79535460,9200,9200,9200,9200,0
20240311,182900,79535460,9200,9200,9200,9200,0
20240311,182800,79535460,9200,9200,9200,9200,0
20240311,182700,79535460,9200,9200,9200,9200,0
20240311,182600,79535460,9200,9200,9200,9200,0
20240311,182500,79535460,9200,9200,9200,9200,0
20240311,182400,79535460,9200,9200,9200,9200,0
20240311,182300,79535460,9200,9200,9200,9200,0
20240311,182200,79535460,9200,9200,9200,9200,0
20240311,182100,79535460,9200,9200,9200,9200,0
20240311,182000,79535460,9200,9200,9200,9200,0
20240311,181900,79535460,9200,9200,9200,9200,0
20240311,181800,79535460,9200,9200,9200,9200,0
20240311,181700,79535460,9200,9200,9200,9200,0
20240311,181600,79535460,9200,9200,9200,9200,0
20240311,181500,79535460,9200,9200,9200,9200,896
20240311,181400,79535460,9200,9200,9200,9200,0
20240311,181300,79535460,9200,9200,9200,9200,0
20240311,181200,79535460,9200,9200,9200,9200,0
20240311,181100,79535460,9200,9200,9200,9200,0
20240311,181000,79535460,9200,9200,9200,9200,0
20240311,180900,79535460,9200,9200,9200,9200,0
20240311,180800,79535460,9200,9200,9200,9200,0
20240311,180700,79535460,9200,9200,9200,9200,0
20240311,180600,79535460,9200,9200,9200,9200,0
20240311,180500,79535460,9200,9200,9200,9200,0
20240311,180400,79535460,9200,9200,9200,9200,0
20240311,180300,79535460,9200,9200,9200,9200,0
20240311,180200,79535460,9200,9200,9200,9200,0
20240311,180100,79535460,9200,9200,9200,9200,0
20240311,180000,79535460,9200,9200,9200,9200,0
20240311,175900,79535460,9200,9200,9200,9200,0
20240311,175800,79535460,9200,9200,9200,9200,0
20240311,175700,79535460,9200,9200,9200,9200,0
20240311,175600,79535460,9200,9200,9200,9200,0
20240311,175500,79535460,9200,9200,9200,9200,0
20240311,175400,79535460,9200,9200,9200,9200,0
20240311,175300,79535460,9200,9200,9200,9200,0
20240311,175200,79535460,9200,9200,9200,9200,0
20240311,175100,79535460,9200,9200,9200,9200,0
20240311,175000,79535460,9200,9200,9200,9200,0
20240311,174900,79535460,9200,9200,9200,9200,0
20240311,174800,79535460,9200,9200,9200,9200,0
20240311,174700,79535460,9200,9200,9200,9200,0
20240311,174600,79535460,9200,9200,9200,9200,0
20240311,174500,79535460,9200,9200,9200,9200,896
20240311,174400,79535460,9200,9200,9200,9200,0
20240311,174300,79535460,9200,9200,9200,9200,0
20240311,174200,79535460,9200,9200,9200,9200,0
20240311,174100,79535460,9200,9200,9200,9200,0
20240311,174000,79535460,9200,9200,9200,9200,0
20240311,173900,79535460,9200,9200,9200,9200,0
20240311,173800,79535460,9200,9200,9200,9200,0
20240311,173700,79535460,9200,9200,9200,9200,0
20240311,173600,79535460,9200,9200,9200,9200,0
20240311,173500,79535460,9200,9200,9200,9200,0
20240311,173400,79535460,9200,9200,9200,9200,0
20240311,173300,79535460,9200,9200,9200,9200,0
20240311,173200,79535460,9200,9200,9200,9200,0
20240311,173100,79535460,9200,9200,9200,9200,0
20240311,173000,79535460,9200,9200,9200,9200,0
20240311,172900,79535460,9200,9200,9200,9200,0
20240311,172800,79535460,9200,9200,9200,9200,0
20240311,172700,79535460,9200,9200,9200,9200,0
20240311,172600,79535460,9200,9200,9200,9200,0
20240311,172500,79535460,9200,9200,9200,9200,0
20240311,172400,79535460,9200,9200,9200,9200,0
20240311,172300,79535460,9200,9200,9200,9200,0
20240311,172200,79535460,9200,9200,9200,9200,0
20240311,172100,79535460,9200,9200,9200,9200,0
20240311,172000,79535460,9200,9200,9200,9200,0
20240311,171900,79535460,9200,9200,9200,9200,0
20240311,171800,79535460,9200,9200,9200,9200,0
20240311,171700,79535460,9200,9200,9200,9200,0
20240311,171600,79535460,9200,9200,9200,9200,0
20240311,171500,79535460,9200,9200,9200,9200,896
20240311,171400,79535460,9200,9200,9200,9200,0
20240311,171300,79535460,9200,9200,9200,9200,0
20240311,171200,79535460,9200,9200,9200,9200,0
20240311,171100,79535460,9200,9200,9200,9200,0
20240311,171000,79535460,9200,9200,9200,9200,0
20240311,170900,79535460,9200,9200,9200,9200,0
20240311,170800,79535460,9200,9200,9200,9200,0
20240311,170700,79535460,9200,9200,9200,9200,0
20240311,170600,79535460,9200,9200,9200,9200,0
20240311,170500,79535460,9200,9200,9200,9200,0
20240311,170400,79535460,9200,9200,9200,9200,0
20240311,170300,79535460,9200,9200,9200,9200,0
20240311,170200,79535460,9200,9200,9200,9200,0
20240311,170100,79535460,9200,9200,9200,9200,0
20240311,170000,79535460,9200,9200,9200,9200,0
20240311,165900,79535460,9200,9200,9200,9200,0
20240311,165800,79535460,9200,9200,9200,9200,0
20240311,165700,79535460,9200,9200,9200,9200,0
20240311,165600,79535460,9200,9200,9200,9200,0
20240311,165500,79535460,9200,9200,9200,9200,0
20240311,165400,79535460,9200,9200,9200,9200,0
20240311,165300,79535460,9200,9200,9200,9200,0
20240311,165200,79535460,9200,9200,9200,9200,0
20240311,165100,79535460,9200,9200,9200,9200,0
20240311,165000,79535460,9200,9200,9200,9200,0
20240311,164900,79535460,9200,9200,9200,9200,0
20240311,164800,79535460,9200,9200,9200,9200,0
20240311,164700,79535460,9200,9200,9200,9200,0
20240311,164600,79535460,9200,9200,9200,9200,0
20240311,164500,79535460,9200,9200,9200,9200,896
20240311,164400,79535460,9200,9200,9200,9200,0
20240311,164300,79535460,9200,9200,9200,9200,0
20240311,164200,79535460,9200,9200,9200,9200,0
20240311,164100,79535460,9200,9200,9200,9200,0
20240311,164000,79535460,9200,9200,9200,9200,0
20240311,163900,79535460,9200,9200,9200,9200,0
20240311,163800,79535460,9200,9200,9200,9200,0
20240311,163700,79535460,9200,9200,9200,9200,0
20240311,163600,79535460,9200,9200,9200,9200,0
20240311,163500,79535460,9200,9200,9200,9200,0
20240311,163400,79535460,9200,9200,9200,9200,0
20240311,163300,79535460,9200,9200,9200,9200,0
20240311,163200,79535460,9200,9200,9200,9200,0
20240311,163100,79535460,9200,9200,9200,9200,0
20240311,163000,79535460,9200,9200,9200,9200,0
20240311,162900,79535460,9200,9200,9200,9200,0
20240311,162800,79535460,9200,9200,9200,9200,0
20240311,162700,79535460,9200,9200,9200,9200,0
20240311,162600,79535460,9200,9200,9200,9200,0
20240311,162500,79535460,9200,9200,9200,9200,0
20240311,162400,79535460,9200,9200,9200,9200,0
20240311,162300,79535460,9200,9200,9200,9200,0
20240311,162200,79535460,9200,9200,9200,9200,0
20240311,162100,79535460,9200,9200,9200,9200,0
20240311,162000,79535460,9200,9200,9200,9200,0
20240311,161900,79535460,9200,9200,9200,9200,0
20240311,161800,79535460,9200,9200,9200,9200,0
20240311,161700,79535460,9200,9200,9200,9200,0
20240311,161600,79535460,9200,9200,9200,9200,0
20240311,161500,79535460,9200,9200,9200,9200,896
20240311,161400,79535460,9200,9200,9200,9200,0
20240311,161300,79535460,9200,9200,9200,9200,0
20240311,161200,79535460,9200,9200,9200,9200,0
20240311,161100,79535460,9200,9200,9200,9200,0
20240311,161000,79535460,9200,9200,9200,9200,0
20240311,160900,79535460,9200,9200,9200,9200,0
20240311,160800,79535460,9200,9200,9200,9200,0
20240311,160700,79535460,9200,9200,9200,9200,0
20240311,160600,79535460,9200,9200,9200,9200,0
20240311,160500,79535460,9200,9200,9200,9200,0
20240311,160400,79535460,9200,9200,9200,9200,0
20240311,160300,79535460,9200,9200,9200,9200,0
20240311,160200,79535460,9200,9200,9200,9200,0
20240311,160100,79535460,9200,9200,9200,9200,0
20240311,160000,79535460,9200,9200,9200,9200,0
20240311,155900,79535460,9200,9200,9200,9200,0
20240311,155800,79535460,9200,9200,9200,9200,0
20240311,155700,79535460,9200,9200,9200,9200,0
20240311,155600,79535460,9200,9200,9200,9200,0
20240311,155500,79535460,9200,9200,9200,9200,0
20240311,155400,79535460,9200,9200,9200,9200,0
20240311,155300,79535460,9200,9200,9200,9200,0
20240311,155200,79535460,9200,9200,9200,9200,0
20240311,155100,79535460,9200,9200,9200,9200,0
20240311,155000,79535460,9200,9200,9200,9200,0
20240311,154900,79535460,9200,9200,9200,9200,0
20240311,154800,79535460,9200,9200,9200,9200,0
20240311,154700,79535460,9200,9200,9200,9200,0
20240311,154600,79535460,9200,9200,9200,9200,0
20240311,154500,79535460,9200,9200,9200,9200,896
20240311,154400,79535460,9200,9200,9200,9200,0
20240311,154300,79535460,9200,9200,9200,9200,0
20240311,154200,79535460,9200,9200,9200,9200,0
20240311,154100,79535460,9200,9200,9200,9200,0
20240311,154000,79535460,9200,9200,9200,9200,0
20240311,153900,79535460,9200,9200,9200,9200,0
20240311,153800,79535460,9200,9200,9200,9200,0
20240311,153700,79535460,9200,9200,9200,9200,0
20240311,153600,79535460,9200,9200,9200,9200,0
20240311,153500,79535460,9200,9200,9200,9200,0
20240311,153400,79535460,9200,9200,9200,9200,0
20240311,153300,79535460,9200,9200,9200,9200,0
20240311,153200,79535460,9200,9200,9200,9200,0
20240311,153100,79535460,9200,9200,9200,9200,0
20240311,153000,79535460,9200,9200,9200,9200,896
20240311,152900,71292260,9200,9200,9200,9200,0
20240311,152800,71292260,9200,9200,9200,9200,0
20240311,152700,71292260,9200,9200,9200,9200,0
20240311,152600,71292260,9200,9200,9200,9200,0
20240311,152500,71292260,9200,9200,9200,9200,0
20240311,152400,71292260,9200,9200,9200,9200,0
20240311,152300,71292260,9200,9200,9200,9200,0
20240311,152200,71292260,9200,9200,9200,9200,0
20240311,152100,71292260,9200,9200,9200,9200,0
20240311,152000,71292260,9200,9200,9200,9200,0
20240311,151900,71292260,9200,9210,9210,9200,118
20240311,151800,70206100,9260,9260,9260,9260,0
20240311,151700,70206100,9260,9260,9260,9260,0
20240311,151600,70206100,9260,9260,9260,9260,0
20240311,151500,70206100,9260,9260,9260,9260,0
20240311,151400,70206100,9260,9260,9260,9260,0
20240311,151300,70206100,9260,9260,9260,9260,1
20240311,151200,70196840,9260,9260,9260,9260,0
20240311,151100,70196840,9260,9260,9260,9260,0
20240311,151000,70196840,9260,9260,9260,9260,0
20240311,150900,70196840,9260,9260,9260,9260,0
20240311,150800,70196840,9260,9260,9260,9260,2
20240311,150700,70178320,9260,9260,9260,9260,14
20240311,150600,70048680,9260,9210,9260,9210,21
20240311,150500,69855220,9250,9250,9250,9250,0
20240311,150400,69855220,9250,9250,9250,9250,0
20240311,150300,69855220,9250,9260,9260,9250,32
20240311,150200,69559210,9250,9250,9250,9250,4
20240311,150100,69522210,9250,9250,9250,9250,0
20240311,150000,69522210,9250,9250,9250,9250,0
20240311,145900,69522210,9250,9250,9250,9250,0
20240311,145800,69522210,9250,9250,9250,9250,5
20240311,145700,69475960,9250,9250,9250,9250,6
20240311,145600,69420460,9250,9250,9250,9250,0
20240311,145500,69420460,9250,9250,9250,9250,0
20240311,145400,69420460,9250,9250,9250,9250,0
20240311,145300,69420460,9250,9250,9250,9250,50
20240311,145200,68957960,9260,9260,9260,9260,0
20240311,145100,68957960,9260,9210,9260,9200,151
20240311,145000,67567380,9260,9260,9260,9260,0
20240311,144900,67567380,9260,9220,9260,9220,311
20240311,144800,64699520,9230,9230,9230,9230,20
20240311,144700,64514920,9230,9230,9230,9230,1
20240311,144600,64505690,9220,9230,9230,9220,152
20240311,144500,63104150,9230,9230,9230,9230,0
20240311,144400,63104150,9230,9230,9230,9230,0
20240311,144300,63104150,9230,9230,9230,9230,0
20240311,144200,63104150,9230,9230,9230,9230,0
20240311,144100,63104150,9230,9230,9230,9230,5
20240311,144000,63058000,9230,9220,9230,9220,262
20240311,143900,60642350,9230,9230,9230,9230,0
20240311,143800,60642350,9230,9250,9250,9230,163
20240311,143700,59137560,9260,9230,9260,9230,52
20240311,143600,58657570,9260,9260,9260,9260,0
20240311,143500,58657570,9260,9260,9260,9260,4
20240311,143400,58620530,9260,9260,9260,9260,0
20240311,143300,58620530,9260,9260,9260,9260,0
20240311,143200,58620530,9260,9260,9260,9260,0
20240311,143100,58620530,9260,9260,9260,9260,0
20240311,143000,58620530,9260,9260,9260,9260,0
20240311,142900,58620530,9260,9260,9260,9260,0
20240311,142800,58620530,9260,9240,9260,9230,479
20240311,142700,54196750,9290,9290,9290,9290,0
20240311,142600,54196750,9290,9290,9290,9290,0
20240311,142500,54196750,9290,9290,9290,9290,0
20240311,142400,54196750,9290,9290,9290,9290,0
20240311,142300,54196750,9290,9290,9290,9290,0
20240311,142200,54196750,9290,9290,9290,9290,0
20240311,142100,54196750,9290,9290,9290,9290,0
20240311,142000,54196750,9290,9290,9290,9290,0
20240311,141900,54196750,9290,9290,9290,9290,0
20240311,141800,54196750,9290,9290,9290,9290,0
20240311,141700,54196750,9290,9290,9290,9290,0
20240311,141600,54196750,9290,9290,9290,9290,0
20240311,141500,54196750,9290,9290,9290,9290,0
20240311,141400,54196750,9290,9290,9290,9290,0
20240311,141300,54196750,9290,9290,9290,9290,0
20240311,141200,54196750,9290,9290,9290,9290,0
20240311,141100,54196750,9290,9290,9290,9290,0
20240311,141000,54196750,9290,9290,9290,9290,0
20240311,140900,54196750,9290,9290,9290,9290,0
20240311,140800,54196750,9290,9290,9290,9290,0
20240311,140700,54196750,9290,9240,9290,9240,221
20240311,140600,52154660,9290,9290,9290,9290,0
20240311,140500,52154660,9290,9290,9290,9290,0
20240311,140400,52154660,9290,9290,9290,9290,0
20240311,140300,52154660,9290,9290,9290,9290,0
20240311,140200,52154660,9290,9290,9290,9290,0
20240311,140100,52154660,9290,9290,9290,9290,0
20240311,140000,52154660,9290,9290,9290,9290,11
20240311,135900,52052470,9300,9300,9300,9300,0
20240311,135800,52052470,9300,9300,9300,9300,0
20240311,135700,52052470,9300,9300,9300,9300,0
20240311,135600,52052470,9300,9300,9300,9300,0
20240311,135500,52052470,9300,9300,9300,9300,0
20240311,135400,52052470,9300,9300,9300,9300,0
20240311,135300,52052470,9300,9300,9300,9300,0
20240311,135200,52052470,9300,9300,9300,9300,0
20240311,135100,52052470,9300,9300,9300,9300,0
20240311,135000,52052470,9300,9300,9300,9300,0
20240311,134900,52052470,9300,9300,9300,9300,0
20240311,134800,52052470,9300,9300,9300,9300,0
20240311,134700,52052470,9300,9300,9300,9300,0
20240311,134600,52052470,9300,9300,9300,9300,0
20240311,134500,52052470,9300,9300,9300,9300,0
20240311,134400,52052470,9300,9300,9300,9300,0
20240311,134300,52052470,9300,9300,9300,9300,0
20240311,134200,52052470,9300,9300,9300,9300,0
20240311,134100,52052470,9300,9300,9300,9300,0
20240311,134000,52052470,9300,9300,9300,9300,0
20240311,133900,52052470,9300,9300,9300,9300,0
20240311,133800,52052470,9300,9300,9300,9300,0
20240311,133700,52052470,9300,9300,9300,9300,0
20240311,133600,52052470,9300,9300,9300,9300,0
20240311,133500,52052470,9300,9300,9300,9300,0
20240311,133400,52052470,9300,9300,9300,9300,0
20240311,133300,52052470,9300,9300,9300,9300,1
20240311,133200,52043170,9280,9280,9280,9280,0
20240311,133100,52043170,9280,9280,9280,9280,0
20240311,133000,52043170,9280,9280,9280,9280,0
20240311,132900,52043170,9280,9280,9280,9280,4
20240311,132800,52006050,9280,9280,9280,9280,0
20240311,132700,52006050,9280,9280,9280,9280,0
20240311,132600,52006050,9280,9280,9280,9280,0
20240311,132500,52006050,9280,9280,9280,9280,0
20240311,132400,52006050,9280,9280,9280,9280,0
20240311,132300,52006050,9280,9280,9280,9280,0
20240311,132200,52006050,9280,9280,9280,9280,0
20240311,132100,52006050,9280,9280,9280,9280,0
20240311,132000,52006050,9280,9280,9280,9280,0
20240311,131900,52006050,9280,9280,9280,9280,0
20240311,131800,52006050,9280,9270,9280,9270,215
20240311,131700,50011590,9280,9280,9280,9280,0
20240311,131600,50011590,9280,9280,9280,9280,0
20240311,131500,50011590,9280,9280,9280,9280,0
20240311,131400,50011590,9280,9280,9280,9280,0
20240311,131300,50011590,9280,9280,9280,9280,0
20240311,131200,50011590,9280,9280,9280,9280,0
20240311,131100,50011590,9280,9280,9280,9280,0
20240311,131000,50011590,9280,9280,9280,9280,0
20240311,130900,50011590,9280,9280,9280,9280,0
20240311,130800,50011590,9280,9280,9280,9280,0
20240311,130700,50011590,9280,9280,9280,9280,0
20240311,130600,50011590,9280,9280,9280,9280,0
20240311,130500,50011590,9280,9280,9280,9280,0
20240311,130400,50011590,9280,9280,9280,9280,0
20240311,130300,50011590,9280,9280,9280,9280,0
20240311,130200,50011590,9280,9280,9280,9280,0
20240311,130100,50011590,9280,9280,9280,9280,0
20240311,130000,50011590,9280,9280,9280,9280,0
20240311,125900,50011590,9280,9280,9280,9280,0
20240311,125800,50011590,9280,9280,9280,9280,0
20240311,125700,50011590,9280,9280,9280,9280,0
20240311,125600,50011590,9280,9280,9280,9280,0
20240311,125500,50011590,9280,9280,9280,9280,0
20240311,125400,50011590,9280,9280,9280,9280,0
20240311,125300,50011590,9280,9280,9280,9280,0
20240311,125200,50011590,9280,9280,9280,9280,0
20240311,125100,50011590,9280,9280,9280,9280,0
20240311,125000,50011590,9280,9280,9280,9280,0
20240311,124900,50011590,9280,9280,9280,9280,0
20240311,124800,50011590,9280,9280,9280,9280,0
20240311,124700,50011590,9280,9280,9280,9280,0
20240311,124600,50011590,9280,9280,9280,9280,0
20240311,124500,50011590,9280,9280,9280,9280,0
20240311,124400,50011590,9280,9280,9280,9280,1
20240311,124300,50002310,9290,9290,9290,9290,0
20240311,124200,50002310,9290,9290,9290,9290,0
20240311,124100,50002310,9290,9290,9290,9290,0
20240311,124000,50002310,9290,9290,9290,9290,0
20240311,123900,50002310,9290,9290,9290,9290,0
20240311,123800,50002310,9290,9290,9290,9290,0
20240311,123700,50002310,9290,9290,9290,9290,0
20240311,123600,50002310,9290,9290,9290,9290,1
20240311,123500,49993020,9230,9230,9230,9230,1
20240311,123400,49983790,9290,9290,9290,9290,0
20240311,123300,49983790,9290,9290,9290,9290,0
20240311,123200,49983790,9290,9290,9290,9290,0
20240311,123100,49983790,9290,9290,9290,9290,0
20240311,123000,49983790,9290,9290,9290,9290,0
20240311,122900,49983790,9290,9290,9290,9290,0
20240311,122800,49983790,9290,9290,9290,9290,0
20240311,122700,49983790,9290,9290,9290,9290,0
20240311,122600,49983790,9290,9290,9290,9290,0
20240311,122500,49983790,9290,9290,9290,9290,0
20240311,122400,49983790,9290,9290,9290,9220,222
20240311,122300,47935020,9230,9240,9240,9230,150
20240311,122200,46550120,9290,9290,9290,9290,0
20240311,122100,46550120,9290,9290,9290,9290,0
20240311,122000,46550120,9290,9290,9290,9290,6
20240311,121900,46494380,9290,9290,9290,9290,0
20240311,121800,46494380,9290,9290,9290,9290,0
20240311,121700,46494380,9290,9290,9290,9290,0
20240311,121600,46494380,9290,9290,9290,9290,0
20240311,121500,46494380,9290,9290,9290,9290,0
20240311,121400,46494380,9290,9290,9290,9290,0
20240311,121300,46494380,9290,9290,9290,9290,0
20240311,121200,46494380,9290,9290,9290,9290,0
20240311,121100,46494380,9290,9290,9290,9290,0
20240311,121000,46494380,9290,9290,9290,9290,0
20240311,120900,46494380,9290,9290,9290,9290,0
20240311,120800,46494380,9290,9290,9290,9290,0
20240311,120700,46494380,9290,9290,9290,9290,0
20240311,120600,46494380,9290,9290,9290,9290,0
20240311,120500,46494380,9290,9290,9290,9290,53
20240311,120400,46002010,9290,9290,9290,9290,0
20240311,120300,46002010,9290,9290,9290,9290,1
20240311,120200,45992720,9280,9280,9280,9280,51
20240311,120100,45519440,9290,9290,9290,9290,0
20240311,120000,45519440,9290,9290,9290,9290,0
20240311,115900,45519440,9290,9290,9290,9290,0
20240311,115800,45519440,9290,9290,9290,9290,0
20240311,115700,45519440,9290,9270,9290,9230,401
20240311,115600,41815760,9310,9310,9310,9310,0
20240311,115500,41815760,9310,9310,9310,9310,0
20240311,115400,41815760,9310,9310,9310,9310,0
20240311,115300,41815760,9310,9310,9310,9310,0
20240311,115200,41815760,9310,9310,9310,9310,0
20240311,115100,41815760,9310,9310,9310,9310,0
20240311,115000,41815760,9310,9310,9310,9310,0
20240311,114900,41815760,9310,9310,9310,9310,0
20240311,114800,41815760,9310,9310,9310,9310,0
20240311,114700,41815760,9310,9310,9310,9310,0
20240311,114600,41815760,9310,9310,9310,9310,0
20240311,114500,41815760,9310,9310,9310,9310,0
20240311,114400,41815760,9310,9310,9310,9310,0
20240311,114300,41815760,9310,9310,9310,9310,0
20240311,114200,41815760,9310,9310,9310,9310,0
20240311,114100,41815760,9310,9310,9310,9310,0
20240311,114000,41815760,9310,9310,9310,9310,0
20240311,113900,41815760,9310,9310,9310,9310,0
20240311,113800,41815760,9310,9310,9310,9310,0
20240311,113700,41815760,9310,9310,9310,9310,0
20240311,113600,41815760,9310,9310,9310,9310,0
20240311,113500,41815760,9310,9310,9310,9310,0
20240311,113400,41815760,9310,9310,9310,9310,0
20240311,113300,41815760,9310,9310,9310,9310,0
20240311,113200,41815760,9310,9310,9310,9310,0
20240311,113100,41815760,9310,9310,9310,9310,0
20240311,113000,41815760,9310,9310,9310,9310,10
20240311,112900,41722660,9320,9320,9320,9320,0
20240311,112800,41722660,9320,9320,9320,9320,0
20240311,112700,41722660,9320,9320,9320,9320,0
20240311,112600,41722660,9320,9320,9320,9320,0
20240311,112500,41722660,9320,9320,9320,9320,0
20240311,112400,41722660,9320,9320,9320,9320,0
20240311,112300,41722660,9320,9320,9320,9320,0
20240311,112200,41722660,9320,9320,9320,9320,0
20240311,112100,41722660,9320,9320,9320,9320,0
20240311,112000,41722660,9320,9320,9320,9320,0
20240311,111900,41722660,9320,9320,9320,9320,0
20240311,111800,41722660,9320,9320,9320,9320,0
20240311,111700,41722660,9320,9320,9320,9320,0
20240311,111600,41722660,9320,9320,9320,9320,0
20240311,111500,41722660,9320,9320,9320,9320,0
20240311,111400,41722660,9320,9320,9320,9320,0
20240311,111300,41722660,9320,9320,9320,9320,0
20240311,111200,41722660,9320,9320,9320,9320,0
20240311,111100,41722660,9320,9320,9320,9320,0
20240311,111000,41722660,9320,9320,9320,9320,0
20240311,110900,41722660,9320,9320,9320,9320,0
20240311,110800,41722660,9320,9320,9320,9320,0
20240311,110700,41722660,9320,9320,9320,9320,0
20240311,110600,41722660,9320,9320,9320,9320,0
20240311,110500,41722660,9320,9320,9320,9320,0
20240311,110400,41722660,9320,9320,9320,9320,0
20240311,110300,41722660,9320,9320,9320,9320,0
20240311,110200,41722660,9320,9320,9320,9320,0
20240311,110100,41722660,9320,9320,9320,9320,0
20240311,110000,41722660,9320,9320,9320,9320,10
20240311,105900,41629460,9300,9300,9300,9300,0
20240311,105800,41629460,9300,9300,9300,9300,0
20240311,105700,41629460,9300,9300,9300,9300,0
20240311,105600,41629460,9300,9300,9300,9300,0
20240311,105500,41629460,9300,9300,9300,9300,0
20240311,105400,41629460,9300,9300,9300,9300,0
20240311,105300,41629460,9300,9300,9300,9300,0
20240311,105200,41629460,9300,9300,9300,9300,1
20240311,105100,41620160,9300,9300,9300,9300,9
20240311,105000,41536460,9300,9300,9300,9300,0
20240311,104900,41536460,9300,9300,9300,9300,0
20240311,104800,41536460,9300,9300,9300,9300,0
20240311,104700,41536460,9300,9300,9300,9300,0
20240311,104600,41536460,9300,9300,9300,9300,0
20240311,104500,41536460,9300,9300,9300,9300,0
20240311,104400,41536460,9300,9300,9300,9300,10
20240311,104300,41443460,9300,9300,9300,9300,0
20240311,104200,41443460,9300,9300,9300,9300,0
20240311,104100,41443460,9300,9300,9300,9300,0
20240311,104000,41443460,9300,9300,9300,9300,0
20240311,103900,41443460,9300,9300,9300,9300,0
20240311,103800,41443460,9300,9300,9300,9300,0
20240311,103700,41443460,9300,9300,9300,9300,0
20240311,103600,41443460,9300,9300,9300,9300,0
20240311,103500,41443460,9300,9300,9300,9300,0
20240311,103400,41443460,9300,9300,9300,9300,0
20240311,103300,41443460,9300,9280,9300,9250,295
20240311,103200,38712260,9330,9320,9330,9260,546
20240311,103100,33632890,9330,9330,9330,9330,0
20240311,103000,33632890,9330,9330,9330,9330,0
20240311,102900,33632890,9330,9330,9330,9330,50
20240311,102800,33166390,9340,9340,9340,9340,0
20240311,102700,33166390,9340,9340,9340,9340,0
20240311,102600,33166390,9340,9340,9340,9340,0
20240311,102500,33166390,9340,9340,9340,9340,0
20240311,102400,33166390,9340,9340,9340,9340,0
20240311,102300,33166390,9340,9340,9340,9340,0
20240311,102200,33166390,9340,9340,9340,9340,0
20240311,102100,33166390,9340,9340,9340,9340,0
20240311,102000,33166390,9340,9340,9340,9340,1
20240311,101900,33157050,9340,9340,9340,9340,0
20240311,101800,33157050,9340,9340,9340,9340,0
20240311,101700,33157050,9340,9340,9340,9340,0
20240311,101600,33157050,9340,9310,9340,9310,1420
20240311,101500,19901540,9310,9310,9310,9310,0
20240311,101400,19901540,9310,9310,9310,9300,3
20240311,101300,19873620,9300,9300,9300,9300,110
20240311,101200,18850620,9300,9300,9300,9300,0
20240311,101100,18850620,9300,9300,9300,9300,0
20240311,101000,18850620,9300,9300,9300,9300,0
20240311,100900,18850620,9300,9290,9300,9290,130
20240311,100800,17642470,9310,9310,9310,9310,0
20240311,100700,17642470,9310,9310,9310,9310,0
20240311,100600,17642470,9310,9310,9310,9310,0
20240311,100500,17642470,9310,9310,9310,9310,0
20240311,100400,17642470,9310,9310,9310,9310,0
20240311,100300,17642470,9310,9310,9310,9310,0
20240311,100200,17642470,9310,9260,9310,9260,4
20240311,100100,17605380,9310,9310,9310,9310,0
20240311,100000,17605380,9310,9310,9310,9310,0
20240311,095900,17605380,9310,9310,9310,9310,0
20240311,095800,17605380,9310,9310,9310,9310,0
20240311,095700,17605380,9310,9310,9310,9310,0
20240311,095600,17605380,9310,9310,9310,9310,0
20240311,095500,17605380,9310,9310,9310,9310,10
20240311,095400,17512280,9310,9310,9310,9310,1
20240311,095300,17502970,9250,9250,9250,9250,2
20240311,095200,17484470,9310,9310,9310,9310,0
20240311,095100,17484470,9310,9310,9310,9310,0
20240311,095000,17484470,9310,9310,9310,9310,0
20240311,094900,17484470,9310,9310,9310,9310,0
20240311,094800,17484470,9310,9310,9310,9310,0
20240311,094700,17484470,9310,9310,9310,9310,1
20240311,094600,17475160,9310,9310,9310,9310,0
20240311,094500,17475160,9310,9310,9310,9310,0
20240311,094400,17475160,9310,9310,9310,9310,0
20240311,094300,17475160,9310,9310,9310,9310,0
20240311,094200,17475160,9310,9310,9310,9310,0
20240311,094100,17475160,9310,9310,9310,9310,0
20240311,094000,17475160,9310,9310,9310,9310,1
20240311,093900,17465850,9300,9300,9300,9300,0
20240311,093800,17465850,9300,9260,9300,9260,11
20240311,093700,17363590,9310,9310,9310,9310,0
20240311,093600,17363590,9310,9310,9310,9310,0
20240311,093500,17363590,9310,9310,9310,9310,0
20240311,093400,17363590,9310,9310,9310,9310,1
20240311,093300,17354280,9250,9260,9260,9250,300
20240311,093200,14577670,9310,9310,9310,9310,0
20240311,093100,14577670,9310,9310,9310,9310,1
20240311,093000,14568360,9260,9260,9260,9260,20
20240311,092900,14383160,9340,9340,9340,9340,0
20240311,092800,14383160,9340,9340,9340,9340,0
20240311,092700,14383160,9340,9300,9340,9300,200
20240311,092600,12517000,9280,9270,9280,9270,30
20240311,092500,12238700,9300,9300,9300,9300,0
20240311,092400,12238700,9300,9300,9300,9300,1
20240311,092300,12229400,9250,9250,9250,9250,25
20240311,092200,11998150,9310,9270,9310,9220,401
20240311,092100,8292630,9330,9330,9330,9330,0
20240311,092000,8292630,9330,9330,9330,9330,0
20240311,091900,8292630,9330,9330,9330,9330,30
20240311,091800,8012730,9330,9290,9330,9270,13
20240311,091700,7891950,9340,9340,9340,9340,0
20240311,091600,7891950,9340,9340,9340,9340,0
20240311,091500,7891950,9340,9340,9340,9340,20
20240311,091400,7705150,9290,9290,9290,9290,0
20240311,091300,7705150,9290,9290,9290,9290,27
20240311,091200,7454320,9290,9290,9290,9290,3
20240311,091100,7426450,9290,9290,9290,9290,504
20240311,091000,2744290,9240,9240,9240,9240,0
20240311,090900,2744290,9240,9240,9240,9240,0
20240311,090800,2744290,9240,9240,9240,9240,0
20240311,090700,2744290,9240,9240,9240,9240,0
20240311,090600,2744290,9240,9240,9240,9240,0
20240311,090500,2744290,9240,9240,9240,9240,0
20240311,090400,2744290,9240,9240,9240,9240,76
20240311,090300,2042050,9240,9250,9250,9240,36
20240311,090200,1709400,9240,9240,9240,9240,0
20240311,090100,1709400,9240,9240,9240,9240,0
20240311,090000,1709400,9240,9240,9240,9240,185