KissMeData/080720/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,195100,23852720,5240,5240,5240,5240,755
20240311,195000,23852720,5240,5240,5240,5240,0
20240311,194900,23852720,5240,5240,5240,5240,0
20240311,194800,23852720,5240,5240,5240,5240,0
20240311,194700,23852720,5240,5240,5240,5240,0
20240311,194600,23852720,5240,5240,5240,5240,0
20240311,194500,23852720,5240,5240,5240,5240,0
20240311,194400,23852720,5240,5240,5240,5240,0
20240311,194300,23852720,5240,5240,5240,5240,0
20240311,194200,23852720,5240,5240,5240,5240,0
20240311,194100,23852720,5240,5240,5240,5240,0
20240311,194000,23852720,5240,5240,5240,5240,0
20240311,193900,23852720,5240,5240,5240,5240,0
20240311,193800,23852720,5240,5240,5240,5240,0
20240311,193700,23852720,5240,5240,5240,5240,0
20240311,193600,23852720,5240,5240,5240,5240,0
20240311,193500,23852720,5240,5240,5240,5240,0
20240311,193400,23852720,5240,5240,5240,5240,0
20240311,193300,23852720,5240,5240,5240,5240,0
20240311,193200,23852720,5240,5240,5240,5240,0
20240311,193100,23852720,5240,5240,5240,5240,0
20240311,193000,23852720,5240,5240,5240,5240,0
20240311,192900,23852720,5240,5240,5240,5240,0
20240311,192800,23852720,5240,5240,5240,5240,0
20240311,192700,23852720,5240,5240,5240,5240,0
20240311,192600,23852720,5240,5240,5240,5240,0
20240311,192500,23852720,5240,5240,5240,5240,0
20240311,192400,23852720,5240,5240,5240,5240,0
20240311,192300,23852720,5240,5240,5240,5240,0
20240311,192200,23852720,5240,5240,5240,5240,0
20240311,192100,23852720,5240,5240,5240,5240,755
20240311,192000,23852720,5240,5240,5240,5240,0
20240311,191900,23852720,5240,5240,5240,5240,0
20240311,191800,23852720,5240,5240,5240,5240,0
20240311,191700,23852720,5240,5240,5240,5240,0
20240311,191600,23852720,5240,5240,5240,5240,0
20240311,191500,23852720,5240,5240,5240,5240,0
20240311,191400,23852720,5240,5240,5240,5240,0
20240311,191300,23852720,5240,5240,5240,5240,0
20240311,191200,23852720,5240,5240,5240,5240,0
20240311,191100,23852720,5240,5240,5240,5240,0
20240311,191000,23852720,5240,5240,5240,5240,0
20240311,190900,23852720,5240,5240,5240,5240,0
20240311,190800,23852720,5240,5240,5240,5240,0
20240311,190700,23852720,5240,5240,5240,5240,0
20240311,190600,23852720,5240,5240,5240,5240,0
20240311,190500,23852720,5240,5240,5240,5240,0
20240311,190400,23852720,5240,5240,5240,5240,0
20240311,190300,23852720,5240,5240,5240,5240,0
20240311,190200,23852720,5240,5240,5240,5240,0
20240311,190100,23852720,5240,5240,5240,5240,0
20240311,190000,23852720,5240,5240,5240,5240,0
20240311,185900,23852720,5240,5240,5240,5240,0
20240311,185800,23852720,5240,5240,5240,5240,0
20240311,185700,23852720,5240,5240,5240,5240,0
20240311,185600,23852720,5240,5240,5240,5240,0
20240311,185500,23852720,5240,5240,5240,5240,0
20240311,185400,23852720,5240,5240,5240,5240,0
20240311,185300,23852720,5240,5240,5240,5240,0
20240311,185200,23852720,5240,5240,5240,5240,0
20240311,185100,23852720,5240,5240,5240,5240,755
20240311,185000,23852720,5240,5240,5240,5240,0
20240311,184900,23852720,5240,5240,5240,5240,0
20240311,184800,23852720,5240,5240,5240,5240,0
20240311,184700,23852720,5240,5240,5240,5240,0
20240311,184600,23852720,5240,5240,5240,5240,0
20240311,184500,23852720,5240,5240,5240,5240,0
20240311,184400,23852720,5240,5240,5240,5240,0
20240311,184300,23852720,5240,5240,5240,5240,0
20240311,184200,23852720,5240,5240,5240,5240,0
20240311,184100,23852720,5240,5240,5240,5240,0
20240311,184000,23852720,5240,5240,5240,5240,0
20240311,183900,23852720,5240,5240,5240,5240,0
20240311,183800,23852720,5240,5240,5240,5240,0
20240311,183700,23852720,5240,5240,5240,5240,0
20240311,183600,23852720,5240,5240,5240,5240,0
20240311,183500,23852720,5240,5240,5240,5240,0
20240311,183400,23852720,5240,5240,5240,5240,0
20240311,183300,23852720,5240,5240,5240,5240,0
20240311,183200,23852720,5240,5240,5240,5240,0
20240311,183100,23852720,5240,5240,5240,5240,0
20240311,183000,23852720,5240,5240,5240,5240,0
20240311,182900,23852720,5240,5240,5240,5240,0
20240311,182800,23852720,5240,5240,5240,5240,0
20240311,182700,23852720,5240,5240,5240,5240,0
20240311,182600,23852720,5240,5240,5240,5240,0
20240311,182500,23852720,5240,5240,5240,5240,0
20240311,182400,23852720,5240,5240,5240,5240,0
20240311,182300,23852720,5240,5240,5240,5240,0
20240311,182200,23852720,5240,5240,5240,5240,0
20240311,182100,23852720,5240,5240,5240,5240,755
20240311,182000,23852720,5240,5240,5240,5240,0
20240311,181900,23852720,5240,5240,5240,5240,0
20240311,181800,23852720,5240,5240,5240,5240,0
20240311,181700,23852720,5240,5240,5240,5240,0
20240311,181600,23852720,5240,5240,5240,5240,0
20240311,181500,23852720,5240,5240,5240,5240,0
20240311,181400,23852720,5240,5240,5240,5240,0
20240311,181300,23852720,5240,5240,5240,5240,0
20240311,181200,23852720,5240,5240,5240,5240,0
20240311,181100,23852720,5240,5240,5240,5240,0
20240311,181000,23852720,5240,5240,5240,5240,0
20240311,180900,23852720,5240,5240,5240,5240,0
20240311,180800,23852720,5240,5240,5240,5240,0
20240311,180700,23852720,5240,5240,5240,5240,0
20240311,180600,23852720,5240,5240,5240,5240,0
20240311,180500,23852720,5240,5240,5240,5240,0
20240311,180400,23852720,5240,5240,5240,5240,0
20240311,180300,23852720,5240,5240,5240,5240,0
20240311,180200,23852720,5240,5240,5240,5240,0
20240311,180100,23852720,5240,5240,5240,5240,0
20240311,180000,23852720,5240,5240,5240,5240,0
20240311,175900,23852720,5240,5240,5240,5240,0
20240311,175800,23852720,5240,5240,5240,5240,0
20240311,175700,23852720,5240,5240,5240,5240,0
20240311,175600,23852720,5240,5240,5240,5240,0
20240311,175500,23852720,5240,5240,5240,5240,0
20240311,175400,23852720,5240,5240,5240,5240,0
20240311,175300,23852720,5240,5240,5240,5240,0
20240311,175200,23852720,5240,5240,5240,5240,0
20240311,175100,23852720,5240,5240,5240,5240,755
20240311,175000,23852720,5240,5240,5240,5240,0
20240311,174900,23852720,5240,5240,5240,5240,0
20240311,174800,23852720,5240,5240,5240,5240,0
20240311,174700,23852720,5240,5240,5240,5240,0
20240311,174600,23852720,5240,5240,5240,5240,0
20240311,174500,23852720,5240,5240,5240,5240,0
20240311,174400,23852720,5240,5240,5240,5240,0
20240311,174300,23852720,5240,5240,5240,5240,0
20240311,174200,23852720,5240,5240,5240,5240,0
20240311,174100,23852720,5240,5240,5240,5240,0
20240311,174000,23852720,5240,5240,5240,5240,0
20240311,173900,23852720,5240,5240,5240,5240,0
20240311,173800,23852720,5240,5240,5240,5240,0
20240311,173700,23852720,5240,5240,5240,5240,0
20240311,173600,23852720,5240,5240,5240,5240,0
20240311,173500,23852720,5240,5240,5240,5240,0
20240311,173400,23852720,5240,5240,5240,5240,0
20240311,173300,23852720,5240,5240,5240,5240,0
20240311,173200,23852720,5240,5240,5240,5240,0
20240311,173100,23852720,5240,5240,5240,5240,0
20240311,173000,23852720,5240,5240,5240,5240,0
20240311,172900,23852720,5240,5240,5240,5240,0
20240311,172800,23852720,5240,5240,5240,5240,0
20240311,172700,23852720,5240,5240,5240,5240,0
20240311,172600,23852720,5240,5240,5240,5240,0
20240311,172500,23852720,5240,5240,5240,5240,0
20240311,172400,23852720,5240,5240,5240,5240,0
20240311,172300,23852720,5240,5240,5240,5240,0
20240311,172200,23852720,5240,5240,5240,5240,0
20240311,172100,23852720,5240,5240,5240,5240,755
20240311,172000,23852720,5240,5240,5240,5240,0
20240311,171900,23852720,5240,5240,5240,5240,0
20240311,171800,23852720,5240,5240,5240,5240,0
20240311,171700,23852720,5240,5240,5240,5240,0
20240311,171600,23852720,5240,5240,5240,5240,0
20240311,171500,23852720,5240,5240,5240,5240,0
20240311,171400,23852720,5240,5240,5240,5240,0
20240311,171300,23852720,5240,5240,5240,5240,0
20240311,171200,23852720,5240,5240,5240,5240,0
20240311,171100,23852720,5240,5240,5240,5240,0
20240311,171000,23852720,5240,5240,5240,5240,0
20240311,170900,23852720,5240,5240,5240,5240,0
20240311,170800,23852720,5240,5240,5240,5240,0
20240311,170700,23852720,5240,5240,5240,5240,0
20240311,170600,23852720,5240,5240,5240,5240,0
20240311,170500,23852720,5240,5240,5240,5240,0
20240311,170400,23852720,5240,5240,5240,5240,0
20240311,170300,23852720,5240,5240,5240,5240,0
20240311,170200,23852720,5240,5240,5240,5240,0
20240311,170100,23852720,5240,5240,5240,5240,0
20240311,170000,23852720,5240,5240,5240,5240,0
20240311,165900,23852720,5240,5240,5240,5240,0
20240311,165800,23852720,5240,5240,5240,5240,0
20240311,165700,23852720,5240,5240,5240,5240,0
20240311,165600,23852720,5240,5240,5240,5240,0
20240311,165500,23852720,5240,5240,5240,5240,0
20240311,165400,23852720,5240,5240,5240,5240,0
20240311,165300,23852720,5240,5240,5240,5240,0
20240311,165200,23852720,5240,5240,5240,5240,0
20240311,165100,23852720,5240,5240,5240,5240,755
20240311,165000,23852720,5240,5240,5240,5240,0
20240311,164900,23852720,5240,5240,5240,5240,0
20240311,164800,23852720,5240,5240,5240,5240,0
20240311,164700,23852720,5240,5240,5240,5240,0
20240311,164600,23852720,5240,5240,5240,5240,0
20240311,164500,23852720,5240,5240,5240,5240,0
20240311,164400,23852720,5240,5240,5240,5240,0
20240311,164300,23852720,5240,5240,5240,5240,0
20240311,164200,23852720,5240,5240,5240,5240,0
20240311,164100,23852720,5240,5240,5240,5240,0
20240311,164000,23852720,5240,5240,5240,5240,0
20240311,163900,23852720,5240,5240,5240,5240,0
20240311,163800,23852720,5240,5240,5240,5240,0
20240311,163700,23852720,5240,5240,5240,5240,0
20240311,163600,23852720,5240,5240,5240,5240,0
20240311,163500,23852720,5240,5240,5240,5240,0
20240311,163400,23852720,5240,5240,5240,5240,0
20240311,163300,23852720,5240,5240,5240,5240,0
20240311,163200,23852720,5240,5240,5240,5240,0
20240311,163100,23852720,5240,5240,5240,5240,0
20240311,163000,23852720,5240,5240,5240,5240,0
20240311,162900,23852720,5240,5240,5240,5240,0
20240311,162800,23852720,5240,5240,5240,5240,0
20240311,162700,23852720,5240,5240,5240,5240,0
20240311,162600,23852720,5240,5240,5240,5240,0
20240311,162500,23852720,5240,5240,5240,5240,0
20240311,162400,23852720,5240,5240,5240,5240,0
20240311,162300,23852720,5240,5240,5240,5240,0
20240311,162200,23852720,5240,5240,5240,5240,0
20240311,162100,23852720,5240,5240,5240,5240,755
20240311,162000,23852720,5240,5240,5240,5240,0
20240311,161900,23852720,5240,5240,5240,5240,0
20240311,161800,23852720,5240,5240,5240,5240,0
20240311,161700,23852720,5240,5240,5240,5240,0
20240311,161600,23852720,5240,5240,5240,5240,0
20240311,161500,23852720,5240,5240,5240,5240,0
20240311,161400,23852720,5240,5240,5240,5240,0
20240311,161300,23852720,5240,5240,5240,5240,0
20240311,161200,23852720,5240,5240,5240,5240,0
20240311,161100,23852720,5240,5240,5240,5240,0
20240311,161000,23852720,5240,5240,5240,5240,0
20240311,160900,23852720,5240,5240,5240,5240,0
20240311,160800,23852720,5240,5240,5240,5240,0
20240311,160700,23852720,5240,5240,5240,5240,0
20240311,160600,23852720,5240,5240,5240,5240,0
20240311,160500,23852720,5240,5240,5240,5240,0
20240311,160400,23852720,5240,5240,5240,5240,0
20240311,160300,23852720,5240,5240,5240,5240,0
20240311,160200,23852720,5240,5240,5240,5240,0
20240311,160100,23852720,5240,5240,5240,5240,0
20240311,160000,23852720,5240,5240,5240,5240,0
20240311,155900,23852720,5240,5240,5240,5240,0
20240311,155800,23852720,5240,5240,5240,5240,0
20240311,155700,23852720,5240,5240,5240,5240,0
20240311,155600,23852720,5240,5240,5240,5240,0
20240311,155500,23852720,5240,5240,5240,5240,0
20240311,155400,23852720,5240,5240,5240,5240,0
20240311,155300,23852720,5240,5240,5240,5240,0
20240311,155200,23852720,5240,5240,5240,5240,0
20240311,155100,23852720,5240,5240,5240,5240,755
20240311,155000,23852720,5240,5240,5240,5240,0
20240311,154900,23852720,5240,5240,5240,5240,0
20240311,154800,23852720,5240,5240,5240,5240,0
20240311,154700,23852720,5240,5240,5240,5240,0
20240311,154600,23852720,5240,5240,5240,5240,0
20240311,154500,23852720,5240,5240,5240,5240,0
20240311,154400,23852720,5240,5240,5240,5240,0
20240311,154300,23852720,5240,5240,5240,5240,0
20240311,154200,23852720,5240,5240,5240,5240,0
20240311,154100,23852720,5240,5240,5240,5240,0
20240311,154000,23852720,5240,5240,5240,5240,0
20240311,153900,23852720,5240,5240,5240,5240,0
20240311,153800,23852720,5240,5240,5240,5240,0
20240311,153700,23852720,5240,5240,5240,5240,0
20240311,153600,23852720,5240,5240,5240,5240,0
20240311,153500,23852720,5240,5240,5240,5240,0
20240311,153400,23852720,5240,5240,5240,5240,0
20240311,153300,23852720,5240,5240,5240,5240,0
20240311,153200,23852720,5240,5240,5240,5240,0
20240311,153100,23852720,5240,5240,5240,5240,0
20240311,153000,23852720,5240,5240,5240,5240,755
20240311,152900,19896520,5200,5200,5200,5200,0
20240311,152800,19896520,5200,5200,5200,5200,0
20240311,152700,19896520,5200,5200,5200,5200,0
20240311,152600,19896520,5200,5200,5200,5200,0
20240311,152500,19896520,5200,5200,5200,5200,0
20240311,152400,19896520,5200,5200,5200,5200,0
20240311,152300,19896520,5200,5200,5200,5200,0
20240311,152200,19896520,5200,5200,5200,5200,0
20240311,152100,19896520,5200,5200,5200,5200,0
20240311,152000,19896520,5200,5200,5200,5200,0
20240311,151900,19896520,5200,5190,5200,5190,7
20240311,151800,19860160,5150,5150,5150,5150,2
20240311,151700,19849860,5190,5190,5190,5190,0
20240311,151600,19849860,5190,5190,5190,5190,7
20240311,151500,19813530,5200,5200,5200,5200,0
20240311,151400,19813530,5200,5200,5200,5200,0
20240311,151300,19813530,5200,5200,5200,5200,0
20240311,151200,19813530,5200,5200,5200,5200,0
20240311,151100,19813530,5200,5200,5200,5200,0
20240311,151000,19813530,5200,5200,5200,5200,0
20240311,150900,19813530,5200,5200,5200,5200,0
20240311,150800,19813530,5200,5200,5200,5200,100
20240311,150700,19293530,5200,5200,5200,5200,0
20240311,150600,19293530,5200,5190,5200,5190,2
20240311,150500,19283140,5190,5150,5200,5150,21
20240311,150400,19174740,5150,5150,5150,5150,1
20240311,150300,19169590,5140,5140,5140,5140,0
20240311,150200,19169590,5140,5140,5140,5140,0
20240311,150100,19169590,5140,5140,5140,5140,0
20240311,150000,19169590,5140,5140,5140,5140,0
20240311,145900,19169590,5140,5140,5140,5140,0
20240311,145800,19169590,5140,5140,5140,5140,0
20240311,145700,19169590,5140,5140,5140,5140,0
20240311,145600,19169590,5140,5140,5140,5140,0
20240311,145500,19169590,5140,5140,5140,5140,0
20240311,145400,19169590,5140,5140,5140,5140,0
20240311,145300,19169590,5140,5140,5140,5140,0
20240311,145200,19169590,5140,5140,5140,5140,68
20240311,145100,18820070,5140,5140,5140,5140,0
20240311,145000,18820070,5140,5140,5140,5140,0
20240311,144900,18820070,5140,5140,5140,5130,3
20240311,144800,18804660,5140,5140,5140,5140,0
20240311,144700,18804660,5140,5140,5140,5140,5
20240311,144600,18778960,5140,5130,5140,5130,2
20240311,144500,18768690,5130,5130,5130,5130,0
20240311,144400,18768690,5130,5130,5130,5130,30
20240311,144300,18614790,5130,5130,5130,5130,110
20240311,144200,18050490,5130,5130,5130,5130,0
20240311,144100,18050490,5130,5130,5130,5130,5
20240311,144000,18024840,5150,5150,5150,5150,0
20240311,143900,18024840,5150,5150,5150,5150,0
20240311,143800,18024840,5150,5100,5150,5100,4
20240311,143700,18004340,5100,5100,5100,5100,0
20240311,143600,18004340,5100,5100,5100,5100,0
20240311,143500,18004340,5100,5100,5100,5100,0
20240311,143400,18004340,5100,5100,5100,5100,0
20240311,143300,18004340,5100,5100,5100,5100,0
20240311,143200,18004340,5100,5150,5150,5100,1000
20240311,143100,12896240,5190,5190,5190,5190,0
20240311,143000,12896240,5190,5190,5190,5190,0
20240311,142900,12896240,5190,5190,5190,5190,0
20240311,142800,12896240,5190,5190,5190,5190,0
20240311,142700,12896240,5190,5190,5190,5190,0
20240311,142600,12896240,5190,5180,5190,5180,18
20240311,142500,12802890,5190,5190,5190,5190,0
20240311,142400,12802890,5190,5190,5190,5190,0
20240311,142300,12802890,5190,5190,5190,5190,0
20240311,142200,12802890,5190,5190,5190,5190,0
20240311,142100,12802890,5190,5190,5190,5190,0
20240311,142000,12802890,5190,5190,5190,5190,0
20240311,141900,12802890,5190,5190,5190,5190,0
20240311,141800,12802890,5190,5160,5190,5160,31
20240311,141700,12642810,5160,5160,5160,5160,0
20240311,141600,12642810,5160,5160,5160,5160,0
20240311,141500,12642810,5160,5160,5160,5160,0
20240311,141400,12642810,5160,5160,5160,5160,0
20240311,141300,12642810,5160,5160,5160,5160,0
20240311,141200,12642810,5160,5160,5160,5160,0
20240311,141100,12642810,5160,5160,5160,5160,0
20240311,141000,12642810,5160,5160,5160,5160,0
20240311,140900,12642810,5160,5160,5160,5160,1
20240311,140800,12637650,5130,5130,5130,5130,0
20240311,140700,12637650,5130,5130,5130,5130,0
20240311,140600,12637650,5130,5130,5130,5130,0
20240311,140500,12637650,5130,5130,5130,5130,0
20240311,140400,12637650,5130,5130,5130,5130,0
20240311,140300,12637650,5130,5130,5130,5130,0
20240311,140200,12637650,5130,5130,5130,5130,0
20240311,140100,12637650,5130,5130,5130,5130,0
20240311,140000,12637650,5130,5130,5130,5130,0
20240311,135900,12637650,5130,5130,5130,5130,0
20240311,135800,12637650,5130,5130,5130,5130,9
20240311,135700,12591480,5110,5140,5140,5110,240
20240311,135600,11364370,5200,5200,5200,5200,100
20240311,135500,10844370,5200,5200,5200,5200,0
20240311,135400,10844370,5200,5200,5200,5200,0
20240311,135300,10844370,5200,5200,5200,5200,0
20240311,135200,10844370,5200,5200,5200,5200,0
20240311,135100,10844370,5200,5200,5200,5200,0
20240311,135000,10844370,5200,5200,5200,5200,0
20240311,134900,10844370,5200,5200,5200,5200,0
20240311,134800,10844370,5200,5200,5200,5200,0
20240311,134700,10844370,5200,5200,5200,5200,0
20240311,134600,10844370,5200,5200,5200,5200,0
20240311,134500,10844370,5200,5200,5200,5200,0
20240311,134400,10844370,5200,5200,5200,5200,0
20240311,134300,10844370,5200,5200,5200,5200,0
20240311,134200,10844370,5200,5200,5200,5200,0
20240311,134100,10844370,5200,5200,5200,5200,0
20240311,134000,10844370,5200,5200,5200,5200,0
20240311,133900,10844370,5200,5200,5200,5200,0
20240311,133800,10844370,5200,5200,5200,5200,0
20240311,133700,10844370,5200,5200,5200,5200,0
20240311,133600,10844370,5200,5200,5200,5200,0
20240311,133500,10844370,5200,5200,5200,5200,0
20240311,133400,10844370,5200,5130,5200,5130,11
20240311,133300,10787510,5120,5120,5120,5120,5
20240311,133200,10761910,5110,5150,5150,5110,100
20240311,133100,10249120,5200,5200,5200,5200,0
20240311,133000,10249120,5200,5200,5200,5200,0
20240311,132900,10249120,5200,5200,5200,5200,0
20240311,132800,10249120,5200,5200,5200,5200,0
20240311,132700,10249120,5200,5200,5200,5200,0
20240311,132600,10249120,5200,5190,5200,5190,6
20240311,132500,10217970,5200,5200,5200,5200,0
20240311,132400,10217970,5200,5200,5200,5200,0
20240311,132300,10217970,5200,5190,5200,5190,26
20240311,132200,10083020,5190,5190,5190,5190,0
20240311,132100,10083020,5190,5190,5190,5190,0
20240311,132000,10083020,5190,5190,5190,5190,0
20240311,131900,10083020,5190,5190,5190,5190,0
20240311,131800,10083020,5190,5190,5190,5190,0
20240311,131700,10083020,5190,5190,5190,5190,0
20240311,131600,10083020,5190,5190,5190,5190,0
20240311,131500,10083020,5190,5190,5190,5190,0
20240311,131400,10083020,5190,5190,5190,5190,0
20240311,131300,10083020,5190,5190,5190,5190,0
20240311,131200,10083020,5190,5190,5190,5190,0
20240311,131100,10083020,5190,5190,5190,5190,0
20240311,131000,10083020,5190,5190,5190,5190,0
20240311,130900,10083020,5190,5190,5190,5190,0
20240311,130800,10083020,5190,5190,5190,5190,0
20240311,130700,10083020,5190,5190,5190,5190,0
20240311,130600,10083020,5190,5190,5190,5190,0
20240311,130500,10083020,5190,5190,5190,5190,0
20240311,130400,10083020,5190,5190,5190,5190,0
20240311,130300,10083020,5190,5190,5190,5190,0
20240311,130200,10083020,5190,5190,5190,5190,0
20240311,130100,10083020,5190,5190,5190,5190,0
20240311,130000,10083020,5190,5190,5190,5190,3
20240311,125900,10067450,5200,5200,5200,5200,0
20240311,125800,10067450,5200,5200,5200,5200,0
20240311,125700,10067450,5200,5200,5200,5200,0
20240311,125600,10067450,5200,5200,5200,5200,0
20240311,125500,10067450,5200,5200,5200,5200,0
20240311,125400,10067450,5200,5200,5200,5200,0
20240311,125300,10067450,5200,5200,5200,5200,0
20240311,125200,10067450,5200,5200,5200,5200,0
20240311,125100,10067450,5200,5200,5200,5200,0
20240311,125000,10067450,5200,5200,5200,5200,0
20240311,124900,10067450,5200,5200,5200,5200,0
20240311,124800,10067450,5200,5200,5200,5200,0
20240311,124700,10067450,5200,5200,5200,5200,0
20240311,124600,10067450,5200,5200,5200,5200,0
20240311,124500,10067450,5200,5200,5200,5200,0
20240311,124400,10067450,5200,5200,5200,5200,0
20240311,124300,10067450,5200,5200,5200,5200,0
20240311,124200,10067450,5200,5200,5200,5200,0
20240311,124100,10067450,5200,5200,5200,5200,0
20240311,124000,10067450,5200,5190,5200,5190,30
20240311,123900,9911500,5200,5200,5200,5200,0
20240311,123800,9911500,5200,5200,5200,5200,0
20240311,123700,9911500,5200,5200,5200,5200,0
20240311,123600,9911500,5200,5200,5200,5200,0
20240311,123500,9911500,5200,5200,5200,5200,0
20240311,123400,9911500,5200,5200,5200,5200,0
20240311,123300,9911500,5200,5200,5200,5200,0
20240311,123200,9911500,5200,5200,5200,5200,0
20240311,123100,9911500,5200,5200,5200,5200,0
20240311,123000,9911500,5200,5200,5200,5200,0
20240311,122900,9911500,5200,5200,5200,5200,0
20240311,122800,9911500,5200,5200,5200,5200,0
20240311,122700,9911500,5200,5200,5200,5200,0
20240311,122600,9911500,5200,5200,5200,5200,0
20240311,122500,9911500,5200,5200,5200,5200,0
20240311,122400,9911500,5200,5200,5200,5200,0
20240311,122300,9911500,5200,5200,5200,5200,0
20240311,122200,9911500,5200,5200,5200,5200,0
20240311,122100,9911500,5200,5200,5200,5200,0
20240311,122000,9911500,5200,5200,5200,5200,0
20240311,121900,9911500,5200,5200,5200,5200,0
20240311,121800,9911500,5200,5200,5200,5200,0
20240311,121700,9911500,5200,5200,5200,5200,0
20240311,121600,9911500,5200,5200,5200,5200,0
20240311,121500,9911500,5200,5200,5200,5200,0
20240311,121400,9911500,5200,5200,5200,5200,0
20240311,121300,9911500,5200,5200,5200,5200,0
20240311,121200,9911500,5200,5200,5200,5200,0
20240311,121100,9911500,5200,5200,5200,5200,0
20240311,121000,9911500,5200,5200,5200,5200,0
20240311,120900,9911500,5200,5200,5200,5200,100
20240311,120800,9391500,5200,5200,5200,5200,0
20240311,120700,9391500,5200,5200,5200,5200,0
20240311,120600,9391500,5200,5200,5200,5200,0
20240311,120500,9391500,5200,5200,5200,5200,0
20240311,120400,9391500,5200,5200,5200,5200,0
20240311,120300,9391500,5200,5200,5200,5200,0
20240311,120200,9391500,5200,5200,5200,5200,0
20240311,120100,9391500,5200,5200,5200,5200,0
20240311,120000,9391500,5200,5200,5200,5200,0
20240311,115900,9391500,5200,5200,5200,5200,0
20240311,115800,9391500,5200,5200,5200,5200,0
20240311,115700,9391500,5200,5200,5200,5200,0
20240311,115600,9391500,5200,5200,5200,5200,0
20240311,115500,9391500,5200,5200,5200,5200,0
20240311,115400,9391500,5200,5200,5200,5200,0
20240311,115300,9391500,5200,5200,5200,5200,0
20240311,115200,9391500,5200,5200,5200,5200,0
20240311,115100,9391500,5200,5200,5200,5200,0
20240311,115000,9391500,5200,5200,5200,5200,0
20240311,114900,9391500,5200,5200,5200,5200,0
20240311,114800,9391500,5200,5200,5200,5200,0
20240311,114700,9391500,5200,5200,5200,5200,0
20240311,114600,9391500,5200,5200,5200,5200,0
20240311,114500,9391500,5200,5200,5200,5200,0
20240311,114400,9391500,5200,5200,5200,5200,0
20240311,114300,9391500,5200,5200,5200,5200,0
20240311,114200,9391500,5200,5200,5200,5200,0
20240311,114100,9391500,5200,5200,5200,5200,0
20240311,114000,9391500,5200,5200,5200,5200,0
20240311,113900,9391500,5200,5200,5200,5200,0
20240311,113800,9391500,5200,5200,5200,5200,0
20240311,113700,9391500,5200,5200,5200,5200,1
20240311,113600,9386300,5140,5140,5140,5140,0
20240311,113500,9386300,5140,5140,5140,5140,0
20240311,113400,9386300,5140,5140,5140,5140,0
20240311,113300,9386300,5140,5140,5140,5140,0
20240311,113200,9386300,5140,5170,5170,5140,500
20240311,113100,6810970,5170,5170,5170,5170,0
20240311,113000,6810970,5170,5170,5170,5170,0
20240311,112900,6810970,5170,5170,5170,5170,0
20240311,112800,6810970,5170,5170,5170,5170,0
20240311,112700,6810970,5170,5170,5170,5170,0
20240311,112600,6810970,5170,5170,5170,5170,0
20240311,112500,6810970,5170,5170,5170,5170,0
20240311,112400,6810970,5170,5170,5170,5170,0
20240311,112300,6810970,5170,5170,5170,5170,0
20240311,112200,6810970,5170,5170,5170,5170,0
20240311,112100,6810970,5170,5170,5170,5170,0
20240311,112000,6810970,5170,5170,5170,5170,0
20240311,111900,6810970,5170,5170,5170,5170,0
20240311,111800,6810970,5170,5170,5170,5170,100
20240311,111700,6293970,5170,5170,5170,5170,0
20240311,111600,6293970,5170,5170,5170,5170,0
20240311,111500,6293970,5170,5170,5170,5170,0
20240311,111400,6293970,5170,5170,5170,5170,0
20240311,111300,6293970,5170,5170,5170,5170,0
20240311,111200,6293970,5170,5170,5170,5170,0
20240311,111100,6293970,5170,5170,5170,5170,0
20240311,111000,6293970,5170,5170,5170,5170,0
20240311,110900,6293970,5170,5170,5170,5170,0
20240311,110800,6293970,5170,5170,5170,5170,0
20240311,110700,6293970,5170,5170,5170,5170,0
20240311,110600,6293970,5170,5170,5170,5170,0
20240311,110500,6293970,5170,5170,5170,5170,0
20240311,110400,6293970,5170,5170,5170,5170,0
20240311,110300,6293970,5170,5170,5170,5170,0
20240311,110200,6293970,5170,5170,5170,5170,30
20240311,110100,6138870,5170,5170,5170,5170,0
20240311,110000,6138870,5170,5170,5170,5170,14
20240311,105900,6066490,5170,5170,5170,5170,0
20240311,105800,6066490,5170,5170,5170,5170,0
20240311,105700,6066490,5170,5170,5170,5170,0
20240311,105600,6066490,5170,5170,5170,5170,0
20240311,105500,6066490,5170,5170,5170,5170,5
20240311,105400,6040640,5210,5210,5210,5210,0
20240311,105300,6040640,5210,5210,5210,5210,0
20240311,105200,6040640,5210,5210,5210,5210,0
20240311,105100,6040640,5210,5210,5210,5210,0
20240311,105000,6040640,5210,5210,5210,5210,0
20240311,104900,6040640,5210,5210,5210,5210,0
20240311,104800,6040640,5210,5210,5210,5210,3
20240311,104700,6025010,5210,5210,5210,5210,0
20240311,104600,6025010,5210,5210,5210,5210,0
20240311,104500,6025010,5210,5210,5210,5210,0
20240311,104400,6025010,5210,5210,5210,5210,0
20240311,104300,6025010,5210,5210,5210,5210,0
20240311,104200,6025010,5210,5210,5210,5210,0
20240311,104100,6025010,5210,5210,5210,5210,0
20240311,104000,6025010,5210,5210,5210,5210,0
20240311,103900,6025010,5210,5210,5210,5210,0
20240311,103800,6025010,5210,5210,5210,5210,0
20240311,103700,6025010,5210,5210,5210,5210,0
20240311,103600,6025010,5210,5210,5210,5210,0
20240311,103500,6025010,5210,5210,5210,5210,0
20240311,103400,6025010,5210,5210,5210,5210,0
20240311,103300,6025010,5210,5210,5210,5210,0
20240311,103200,6025010,5210,5210,5210,5210,0
20240311,103100,6025010,5210,5210,5210,5210,0
20240311,103000,6025010,5210,5210,5210,5210,0
20240311,102900,6025010,5210,5210,5210,5210,0
20240311,102800,6025010,5210,5210,5210,5210,10
20240311,102700,5972910,5210,5210,5210,5210,0
20240311,102600,5972910,5210,5210,5210,5210,0
20240311,102500,5972910,5210,5210,5210,5210,0
20240311,102400,5972910,5210,5210,5210,5210,1
20240311,102300,5967700,5210,5210,5210,5210,0
20240311,102200,5967700,5210,5210,5210,5210,0
20240311,102100,5967700,5210,5210,5210,5210,0
20240311,102000,5967700,5210,5210,5210,5210,10
20240311,101900,5915600,5210,5210,5210,5210,0
20240311,101800,5915600,5210,5210,5210,5210,0
20240311,101700,5915600,5210,5200,5210,5200,5
20240311,101600,5889570,5200,5200,5200,5200,0
20240311,101500,5889570,5200,5200,5200,5200,0
20240311,101400,5889570,5200,5200,5200,5200,0
20240311,101300,5889570,5200,5200,5200,5200,0
20240311,101200,5889570,5200,5200,5200,5200,1
20240311,101100,5884370,5200,5200,5200,5200,0
20240311,101000,5884370,5200,5200,5200,5200,0
20240311,100900,5884370,5200,5200,5200,5200,0
20240311,100800,5884370,5200,5200,5200,5200,0
20240311,100700,5884370,5200,5200,5200,5200,0
20240311,100600,5884370,5200,5200,5200,5200,1
20240311,100500,5879170,5200,5200,5200,5200,0
20240311,100400,5879170,5200,5190,5200,5190,20
20240311,100300,5775350,5200,5200,5200,5200,0
20240311,100200,5775350,5200,5200,5200,5200,0
20240311,100100,5775350,5200,5200,5200,5200,0
20240311,100000,5775350,5200,5200,5200,5200,0
20240311,095900,5775350,5200,5200,5200,5200,0
20240311,095800,5775350,5200,5200,5200,5200,0
20240311,095700,5775350,5200,5200,5200,5200,0
20240311,095600,5775350,5200,5200,5200,5200,0
20240311,095500,5775350,5200,5200,5200,5200,0
20240311,095400,5775350,5200,5200,5200,5200,0
20240311,095300,5775350,5200,5200,5200,5200,4
20240311,095200,5754550,5160,5190,5190,5160,500
20240311,095100,3173020,5200,5200,5200,5200,0
20240311,095000,3173020,5200,5200,5200,5200,501
20240311,094900,567820,5200,5200,5200,5200,0
20240311,094800,567820,5200,5200,5200,5200,0
20240311,094700,567820,5200,5200,5200,5200,0
20240311,094600,567820,5200,5200,5200,5200,0
20240311,094500,567820,5200,5200,5200,5200,2
20240311,094400,557420,5200,5200,5200,5200,4
20240311,094300,536620,5210,5210,5210,5210,0
20240311,094200,536620,5210,5210,5210,5210,0
20240311,094100,536620,5210,5210,5210,5210,0
20240311,094000,536620,5210,5210,5210,5210,0
20240311,093900,536620,5210,5210,5210,5210,0
20240311,093800,536620,5210,5210,5210,5210,0
20240311,093700,536620,5210,5210,5210,5210,0
20240311,093600,536620,5210,5210,5210,5210,0
20240311,093500,536620,5210,5210,5210,5210,0
20240311,093400,536620,5210,5210,5210,5210,0
20240311,093300,536620,5210,5210,5210,5210,0
20240311,093200,536620,5210,5210,5210,5210,0
20240311,093100,536620,5210,5210,5210,5210,0
20240311,093000,536620,5210,5210,5210,5210,0
20240311,092900,536620,5210,5210,5210,5210,0
20240311,092800,536620,5210,5210,5210,5210,0
20240311,092700,536620,5210,5210,5210,5210,0
20240311,092600,536620,5210,5210,5210,5210,0
20240311,092500,536620,5210,5210,5210,5210,0
20240311,092400,536620,5210,5210,5210,5210,0
20240311,092300,536620,5210,5210,5210,5210,0
20240311,092200,536620,5210,5210,5210,5210,0
20240311,092100,536620,5210,5210,5210,5210,0
20240311,092000,536620,5210,5210,5210,5210,0
20240311,091900,536620,5210,5210,5210,5210,0
20240311,091800,536620,5210,5210,5210,5210,0
20240311,091700,536620,5210,5210,5210,5210,0
20240311,091600,536620,5210,5210,5210,5210,5
20240311,091500,510570,5210,5210,5210,5210,1
20240311,091400,505360,5200,5200,5200,5200,0
20240311,091300,505360,5200,5200,5200,5200,22
20240311,091200,390960,5220,5220,5220,5220,20
20240311,091100,286560,5220,5220,5220,5220,0
20240311,091000,286560,5220,5220,5220,5220,9
20240311,090900,239580,5220,5220,5220,5220,0
20240311,090800,239580,5220,5220,5220,5220,0
20240311,090700,239580,5220,5220,5220,5220,0
20240311,090600,239580,5220,5220,5220,5220,0
20240311,090500,239580,5220,5220,5220,5220,15
20240311,090400,161280,5160,5160,5160,5160,0
20240311,090300,161280,5160,5160,5160,5160,0
20240311,090200,161280,5160,5160,5160,5160,0
20240311,090100,161280,5160,5160,5160,5160,9
20240311,090000,114840,5220,5220,5220,5220,22