KissMeData/200780/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,203300,78495800,6670,6670,6670,6670,4793
20240306,203200,78495800,6670,6670,6670,6670,0
20240306,203100,78495800,6670,6670,6670,6670,0
20240306,203000,78495800,6670,6670,6670,6670,0
20240306,202900,78495800,6670,6670,6670,6670,0
20240306,202800,78495800,6670,6670,6670,6670,0
20240306,202700,78495800,6670,6670,6670,6670,0
20240306,202600,78495800,6670,6670,6670,6670,0
20240306,202500,78495800,6670,6670,6670,6670,0
20240306,202400,78495800,6670,6670,6670,6670,0
20240306,202300,78495800,6670,6670,6670,6670,0
20240306,202200,78495800,6670,6670,6670,6670,0
20240306,202100,78495800,6670,6670,6670,6670,0
20240306,202000,78495800,6670,6670,6670,6670,0
20240306,201900,78495800,6670,6670,6670,6670,0
20240306,201800,78495800,6670,6670,6670,6670,0
20240306,201700,78495800,6670,6670,6670,6670,0
20240306,201600,78495800,6670,6670,6670,6670,0
20240306,201500,78495800,6670,6670,6670,6670,0
20240306,201400,78495800,6670,6670,6670,6670,0
20240306,201300,78495800,6670,6670,6670,6670,0
20240306,201200,78495800,6670,6670,6670,6670,0
20240306,201100,78495800,6670,6670,6670,6670,0
20240306,201000,78495800,6670,6670,6670,6670,0
20240306,200900,78495800,6670,6670,6670,6670,0
20240306,200800,78495800,6670,6670,6670,6670,0
20240306,200700,78495800,6670,6670,6670,6670,0
20240306,200600,78495800,6670,6670,6670,6670,0
20240306,200500,78495800,6670,6670,6670,6670,0
20240306,200400,78495800,6670,6670,6670,6670,0
20240306,200300,78495800,6670,6670,6670,6670,4793
20240306,200200,78495800,6670,6670,6670,6670,0
20240306,200100,78495800,6670,6670,6670,6670,0
20240306,200000,78495800,6670,6670,6670,6670,0
20240306,195900,78495800,6670,6670,6670,6670,0
20240306,195800,78495800,6670,6670,6670,6670,0
20240306,195700,78495800,6670,6670,6670,6670,0
20240306,195600,78495800,6670,6670,6670,6670,0
20240306,195500,78495800,6670,6670,6670,6670,0
20240306,195400,78495800,6670,6670,6670,6670,0
20240306,195300,78495800,6670,6670,6670,6670,0
20240306,195200,78495800,6670,6670,6670,6670,0
20240306,195100,78495800,6670,6670,6670,6670,0
20240306,195000,78495800,6670,6670,6670,6670,0
20240306,194900,78495800,6670,6670,6670,6670,0
20240306,194800,78495800,6670,6670,6670,6670,0
20240306,194700,78495800,6670,6670,6670,6670,0
20240306,194600,78495800,6670,6670,6670,6670,0
20240306,194500,78495800,6670,6670,6670,6670,0
20240306,194400,78495800,6670,6670,6670,6670,0
20240306,194300,78495800,6670,6670,6670,6670,0
20240306,194200,78495800,6670,6670,6670,6670,0
20240306,194100,78495800,6670,6670,6670,6670,0
20240306,194000,78495800,6670,6670,6670,6670,0
20240306,193900,78495800,6670,6670,6670,6670,0
20240306,193800,78495800,6670,6670,6670,6670,0
20240306,193700,78495800,6670,6670,6670,6670,0
20240306,193600,78495800,6670,6670,6670,6670,0
20240306,193500,78495800,6670,6670,6670,6670,0
20240306,193400,78495800,6670,6670,6670,6670,0
20240306,193300,78495800,6670,6670,6670,6670,4793
20240306,193200,78495800,6670,6670,6670,6670,0
20240306,193100,78495800,6670,6670,6670,6670,0
20240306,193000,78495800,6670,6670,6670,6670,0
20240306,192900,78495800,6670,6670,6670,6670,0
20240306,192800,78495800,6670,6670,6670,6670,0
20240306,192700,78495800,6670,6670,6670,6670,0
20240306,192600,78495800,6670,6670,6670,6670,0
20240306,192500,78495800,6670,6670,6670,6670,0
20240306,192400,78495800,6670,6670,6670,6670,0
20240306,192300,78495800,6670,6670,6670,6670,0
20240306,192200,78495800,6670,6670,6670,6670,0
20240306,192100,78495800,6670,6670,6670,6670,0
20240306,192000,78495800,6670,6670,6670,6670,0
20240306,191900,78495800,6670,6670,6670,6670,0
20240306,191800,78495800,6670,6670,6670,6670,0
20240306,191700,78495800,6670,6670,6670,6670,0
20240306,191600,78495800,6670,6670,6670,6670,0
20240306,191500,78495800,6670,6670,6670,6670,0
20240306,191400,78495800,6670,6670,6670,6670,0
20240306,191300,78495800,6670,6670,6670,6670,0
20240306,191200,78495800,6670,6670,6670,6670,0
20240306,191100,78495800,6670,6670,6670,6670,0
20240306,191000,78495800,6670,6670,6670,6670,0
20240306,190900,78495800,6670,6670,6670,6670,0
20240306,190800,78495800,6670,6670,6670,6670,0
20240306,190700,78495800,6670,6670,6670,6670,0
20240306,190600,78495800,6670,6670,6670,6670,0
20240306,190500,78495800,6670,6670,6670,6670,0
20240306,190400,78495800,6670,6670,6670,6670,0
20240306,190300,78495800,6670,6670,6670,6670,4793
20240306,190200,78495800,6670,6670,6670,6670,0
20240306,190100,78495800,6670,6670,6670,6670,0
20240306,190000,78495800,6670,6670,6670,6670,0
20240306,185900,78495800,6670,6670,6670,6670,0
20240306,185800,78495800,6670,6670,6670,6670,0
20240306,185700,78495800,6670,6670,6670,6670,0
20240306,185600,78495800,6670,6670,6670,6670,0
20240306,185500,78495800,6670,6670,6670,6670,0
20240306,185400,78495800,6670,6670,6670,6670,0
20240306,185300,78495800,6670,6670,6670,6670,0
20240306,185200,78495800,6670,6670,6670,6670,0
20240306,185100,78495800,6670,6670,6670,6670,0
20240306,185000,78495800,6670,6670,6670,6670,0
20240306,184900,78495800,6670,6670,6670,6670,0
20240306,184800,78495800,6670,6670,6670,6670,0
20240306,184700,78495800,6670,6670,6670,6670,0
20240306,184600,78495800,6670,6670,6670,6670,0
20240306,184500,78495800,6670,6670,6670,6670,0
20240306,184400,78495800,6670,6670,6670,6670,0
20240306,184300,78495800,6670,6670,6670,6670,0
20240306,184200,78495800,6670,6670,6670,6670,0
20240306,184100,78495800,6670,6670,6670,6670,0
20240306,184000,78495800,6670,6670,6670,6670,0
20240306,183900,78495800,6670,6670,6670,6670,0
20240306,183800,78495800,6670,6670,6670,6670,0
20240306,183700,78495800,6670,6670,6670,6670,0
20240306,183600,78495800,6670,6670,6670,6670,0
20240306,183500,78495800,6670,6670,6670,6670,0
20240306,183400,78495800,6670,6670,6670,6670,0
20240306,183300,78495800,6670,6670,6670,6670,4793
20240306,183200,78495800,6670,6670,6670,6670,0
20240306,183100,78495800,6670,6670,6670,6670,0
20240306,183000,78495800,6670,6670,6670,6670,0
20240306,182900,78495800,6670,6670,6670,6670,0
20240306,182800,78495800,6670,6670,6670,6670,0
20240306,182700,78495800,6670,6670,6670,6670,0
20240306,182600,78495800,6670,6670,6670,6670,0
20240306,182500,78495800,6670,6670,6670,6670,0
20240306,182400,78495800,6670,6670,6670,6670,0
20240306,182300,78495800,6670,6670,6670,6670,0
20240306,182200,78495800,6670,6670,6670,6670,0
20240306,182100,78495800,6670,6670,6670,6670,0
20240306,182000,78495800,6670,6670,6670,6670,0
20240306,181900,78495800,6670,6670,6670,6670,0
20240306,181800,78495800,6670,6670,6670,6670,0
20240306,181700,78495800,6670,6670,6670,6670,0
20240306,181600,78495800,6670,6670,6670,6670,0
20240306,181500,78495800,6670,6670,6670,6670,0
20240306,181400,78495800,6670,6670,6670,6670,0
20240306,181300,78495800,6670,6670,6670,6670,0
20240306,181200,78495800,6670,6670,6670,6670,0
20240306,181100,78495800,6670,6670,6670,6670,0
20240306,181000,78495800,6670,6670,6670,6670,0
20240306,180900,78495800,6670,6670,6670,6670,0
20240306,180800,78495800,6670,6670,6670,6670,0
20240306,180700,78495800,6670,6670,6670,6670,0
20240306,180600,78495800,6670,6670,6670,6670,0
20240306,180500,78495800,6670,6670,6670,6670,0
20240306,180400,78495800,6670,6670,6670,6670,0
20240306,180300,78495800,6670,6670,6670,6670,4793
20240306,180200,78495800,6670,6670,6670,6670,0
20240306,180100,78495800,6670,6670,6670,6670,0
20240306,180000,78495800,6670,6670,6670,6670,0
20240306,175900,78495800,6670,6670,6670,6670,0
20240306,175800,78495800,6670,6670,6670,6670,0
20240306,175700,78495800,6670,6670,6670,6670,0
20240306,175600,78495800,6670,6670,6670,6670,0
20240306,175500,78495800,6670,6670,6670,6670,0
20240306,175400,78495800,6670,6670,6670,6670,0
20240306,175300,78495800,6670,6670,6670,6670,0
20240306,175200,78495800,6670,6670,6670,6670,0
20240306,175100,78495800,6670,6670,6670,6670,0
20240306,175000,78495800,6670,6670,6670,6670,0
20240306,174900,78495800,6670,6670,6670,6670,0
20240306,174800,78495800,6670,6670,6670,6670,0
20240306,174700,78495800,6670,6670,6670,6670,0
20240306,174600,78495800,6670,6670,6670,6670,0
20240306,174500,78495800,6670,6670,6670,6670,0
20240306,174400,78495800,6670,6670,6670,6670,0
20240306,174300,78495800,6670,6670,6670,6670,0
20240306,174200,78495800,6670,6670,6670,6670,0
20240306,174100,78495800,6670,6670,6670,6670,0
20240306,174000,78495800,6670,6670,6670,6670,0
20240306,173900,78495800,6670,6670,6670,6670,0
20240306,173800,78495800,6670,6670,6670,6670,0
20240306,173700,78495800,6670,6670,6670,6670,0
20240306,173600,78495800,6670,6670,6670,6670,0
20240306,173500,78495800,6670,6670,6670,6670,0
20240306,173400,78495800,6670,6670,6670,6670,0
20240306,173300,78495800,6670,6670,6670,6670,4793
20240306,173200,78495800,6670,6670,6670,6670,0
20240306,173100,78495800,6670,6670,6670,6670,0
20240306,173000,78495800,6670,6670,6670,6670,0
20240306,172900,78495800,6670,6670,6670,6670,0
20240306,172800,78495800,6670,6670,6670,6670,0
20240306,172700,78495800,6670,6670,6670,6670,0
20240306,172600,78495800,6670,6670,6670,6670,0
20240306,172500,78495800,6670,6670,6670,6670,0
20240306,172400,78495800,6670,6670,6670,6670,0
20240306,172300,78495800,6670,6670,6670,6670,0
20240306,172200,78495800,6670,6670,6670,6670,0
20240306,172100,78495800,6670,6670,6670,6670,0
20240306,172000,78495800,6670,6670,6670,6670,0
20240306,171900,78495800,6670,6670,6670,6670,0
20240306,171800,78495800,6670,6670,6670,6670,0
20240306,171700,78495800,6670,6670,6670,6670,0
20240306,171600,78495800,6670,6670,6670,6670,0
20240306,171500,78495800,6670,6670,6670,6670,0
20240306,171400,78495800,6670,6670,6670,6670,0
20240306,171300,78495800,6670,6670,6670,6670,0
20240306,171200,78495800,6670,6670,6670,6670,0
20240306,171100,78495800,6670,6670,6670,6670,0
20240306,171000,78495800,6670,6670,6670,6670,0
20240306,170900,78495800,6670,6670,6670,6670,0
20240306,170800,78495800,6670,6670,6670,6670,0
20240306,170700,78495800,6670,6670,6670,6670,0
20240306,170600,78495800,6670,6670,6670,6670,0
20240306,170500,78495800,6670,6670,6670,6670,0
20240306,170400,78495800,6670,6670,6670,6670,0
20240306,170300,78495800,6670,6670,6670,6670,4793
20240306,170200,78495800,6670,6670,6670,6670,0
20240306,170100,78495800,6670,6670,6670,6670,0
20240306,170000,78495800,6670,6670,6670,6670,0
20240306,165900,78495800,6670,6670,6670,6670,0
20240306,165800,78495800,6670,6670,6670,6670,0
20240306,165700,78495800,6670,6670,6670,6670,0
20240306,165600,78495800,6670,6670,6670,6670,0
20240306,165500,78495800,6670,6670,6670,6670,0
20240306,165400,78495800,6670,6670,6670,6670,0
20240306,165300,78495800,6670,6670,6670,6670,0
20240306,165200,78495800,6670,6670,6670,6670,0
20240306,165100,78495800,6670,6670,6670,6670,0
20240306,165000,78495800,6670,6670,6670,6670,0
20240306,164900,78495800,6670,6670,6670,6670,0
20240306,164800,78495800,6670,6670,6670,6670,0
20240306,164700,78495800,6670,6670,6670,6670,0
20240306,164600,78495800,6670,6670,6670,6670,0
20240306,164500,78495800,6670,6670,6670,6670,0
20240306,164400,78495800,6670,6670,6670,6670,0
20240306,164300,78495800,6670,6670,6670,6670,0
20240306,164200,78495800,6670,6670,6670,6670,0
20240306,164100,78495800,6670,6670,6670,6670,0
20240306,164000,78495800,6670,6670,6670,6670,0
20240306,163900,78495800,6670,6670,6670,6670,0
20240306,163800,78495800,6670,6670,6670,6670,0
20240306,163700,78495800,6670,6670,6670,6670,0
20240306,163600,78495800,6670,6670,6670,6670,0
20240306,163500,78495800,6670,6670,6670,6670,0
20240306,163400,78495800,6670,6670,6670,6670,0
20240306,163300,78495800,6670,6670,6670,6670,4793
20240306,163200,78495800,6670,6670,6670,6670,0
20240306,163100,78495800,6670,6670,6670,6670,0
20240306,163000,78495800,6670,6670,6670,6670,0
20240306,162900,78495800,6670,6670,6670,6670,0
20240306,162800,78495800,6670,6670,6670,6670,0
20240306,162700,78495800,6670,6670,6670,6670,0
20240306,162600,78495800,6670,6670,6670,6670,0
20240306,162500,78495800,6670,6670,6670,6670,0
20240306,162400,78495800,6670,6670,6670,6670,0
20240306,162300,78495800,6670,6670,6670,6670,0
20240306,162200,78495800,6670,6670,6670,6670,0
20240306,162100,78495800,6670,6670,6670,6670,0
20240306,162000,78495800,6670,6670,6670,6670,0
20240306,161900,78495800,6670,6670,6670,6670,0
20240306,161800,78495800,6670,6670,6670,6670,0
20240306,161700,78495800,6670,6670,6670,6670,0
20240306,161600,78495800,6670,6670,6670,6670,0
20240306,161500,78495800,6670,6670,6670,6670,0
20240306,161400,78495800,6670,6670,6670,6670,0
20240306,161300,78495800,6670,6670,6670,6670,0
20240306,161200,78495800,6670,6670,6670,6670,0
20240306,161100,78495800,6670,6670,6670,6670,0
20240306,161000,78495800,6670,6670,6670,6670,0
20240306,160900,78495800,6670,6670,6670,6670,0
20240306,160800,78495800,6670,6670,6670,6670,0
20240306,160700,78495800,6670,6670,6670,6670,0
20240306,160600,78495800,6670,6670,6670,6670,0
20240306,160500,78495800,6670,6670,6670,6670,0
20240306,160400,78495800,6670,6670,6670,6670,0
20240306,160300,78495800,6670,6670,6670,6670,4793
20240306,160200,78495800,6670,6670,6670,6670,0
20240306,160100,78495800,6670,6670,6670,6670,0
20240306,160000,78495800,6670,6670,6670,6670,0
20240306,155900,78495800,6670,6670,6670,6670,0
20240306,155800,78495800,6670,6670,6670,6670,0
20240306,155700,78495800,6670,6670,6670,6670,0
20240306,155600,78495800,6670,6670,6670,6670,0
20240306,155500,78495800,6670,6670,6670,6670,0
20240306,155400,78495800,6670,6670,6670,6670,0
20240306,155300,78495800,6670,6670,6670,6670,0
20240306,155200,78495800,6670,6670,6670,6670,0
20240306,155100,78495800,6670,6670,6670,6670,0
20240306,155000,78495800,6670,6670,6670,6670,0
20240306,154900,78495800,6670,6670,6670,6670,0
20240306,154800,78495800,6670,6670,6670,6670,0
20240306,154700,78495800,6670,6670,6670,6670,0
20240306,154600,78495800,6670,6670,6670,6670,0
20240306,154500,78495800,6670,6670,6670,6670,0
20240306,154400,78495800,6670,6670,6670,6670,0
20240306,154300,78495800,6670,6670,6670,6670,0
20240306,154200,78495800,6670,6670,6670,6670,0
20240306,154100,78495800,6670,6670,6670,6670,0
20240306,154000,78495800,6670,6670,6670,6670,0
20240306,153900,78495800,6670,6670,6670,6670,0
20240306,153800,78495800,6670,6670,6670,6670,0
20240306,153700,78495800,6670,6670,6670,6670,0
20240306,153600,78495800,6670,6670,6670,6670,0
20240306,153500,78495800,6670,6670,6670,6670,0
20240306,153400,78495800,6670,6670,6670,6670,0
20240306,153300,78495800,6670,6670,6670,6670,4793
20240306,153200,78495800,6670,6670,6670,6670,0
20240306,153100,78495800,6670,6670,6670,6670,0
20240306,153000,78495800,6670,6670,6670,6670,4793
20240306,152900,46526490,6640,6640,6640,6640,0
20240306,152800,46526490,6640,6640,6640,6640,0
20240306,152700,46526490,6640,6640,6640,6640,0
20240306,152600,46526490,6640,6640,6640,6640,0
20240306,152500,46526490,6640,6640,6640,6640,0
20240306,152400,46526490,6640,6640,6640,6640,0
20240306,152300,46526490,6640,6640,6640,6640,0
20240306,152200,46526490,6640,6640,6640,6640,0
20240306,152100,46526490,6640,6640,6640,6640,0
20240306,152000,46526490,6640,6640,6640,6640,0
20240306,151900,46526490,6640,6640,6640,6620,152
20240306,151800,45520210,6620,6640,6640,6620,108
20240306,151700,44805090,6640,6640,6640,6640,0
20240306,151600,44805090,6640,6640,6640,6640,0
20240306,151500,44805090,6640,6640,6640,6640,0
20240306,151400,44805090,6640,6640,6640,6640,0
20240306,151300,44805090,6640,6640,6640,6640,0
20240306,151200,44805090,6640,6630,6640,6620,303
20240306,151100,42794760,6630,6630,6630,6630,1
20240306,151000,42788130,6630,6630,6640,6630,8
20240306,150900,42735050,6640,6640,6640,6640,0
20240306,150800,42735050,6640,6640,6640,6640,0
20240306,150700,42735050,6640,6640,6640,6640,0
20240306,150600,42735050,6640,6640,6640,6640,0
20240306,150500,42735050,6640,6640,6640,6640,0
20240306,150400,42735050,6640,6640,6640,6640,0
20240306,150300,42735050,6640,6640,6640,6640,0
20240306,150200,42735050,6640,6640,6640,6640,0
20240306,150100,42735050,6640,6640,6640,6640,0
20240306,150000,42735050,6640,6640,6640,6640,0
20240306,145900,42735050,6640,6640,6640,6640,0
20240306,145800,42735050,6640,6640,6640,6640,0
20240306,145700,42735050,6640,6640,6640,6640,1
20240306,145600,42728410,6640,6640,6640,6640,0
20240306,145500,42728410,6640,6640,6640,6640,1
20240306,145400,42721770,6630,6630,6630,6630,0
20240306,145300,42721770,6630,6630,6630,6630,0
20240306,145200,42721770,6630,6630,6630,6630,0
20240306,145100,42721770,6630,6630,6630,6630,0
20240306,145000,42721770,6630,6630,6630,6630,0
20240306,144900,42721770,6630,6630,6630,6630,0
20240306,144800,42721770,6630,6630,6630,6630,0
20240306,144700,42721770,6630,6630,6630,6630,10
20240306,144600,42655470,6630,6630,6630,6630,1
20240306,144500,42648840,6630,6630,6630,6630,0
20240306,144400,42648840,6630,6630,6630,6630,0
20240306,144300,42648840,6630,6630,6630,6630,0
20240306,144200,42648840,6630,6630,6630,6630,1
20240306,144100,42642210,6630,6630,6630,6630,0
20240306,144000,42642210,6630,6630,6630,6630,0
20240306,143900,42642210,6630,6630,6630,6630,0
20240306,143800,42642210,6630,6630,6630,6630,1
20240306,143700,42635580,6640,6640,6640,6640,1
20240306,143600,42628940,6630,6630,6630,6630,10
20240306,143500,42562640,6640,6640,6640,6640,0
20240306,143400,42562640,6640,6640,6640,6640,0
20240306,143300,42562640,6640,6640,6640,6640,0
20240306,143200,42562640,6640,6640,6640,6640,0
20240306,143100,42562640,6640,6640,6640,6640,0
20240306,143000,42562640,6640,6640,6640,6640,0
20240306,142900,42562640,6640,6640,6640,6640,1
20240306,142800,42556000,6630,6630,6630,6630,0
20240306,142700,42556000,6630,6630,6630,6630,0
20240306,142600,42556000,6630,6630,6630,6630,0
20240306,142500,42556000,6630,6630,6630,6630,3
20240306,142400,42536110,6640,6640,6640,6640,0
20240306,142300,42536110,6640,6640,6640,6640,0
20240306,142200,42536110,6640,6640,6640,6640,0
20240306,142100,42536110,6640,6640,6640,6640,0
20240306,142000,42536110,6640,6640,6640,6640,0
20240306,141900,42536110,6640,6640,6640,6640,0
20240306,141800,42536110,6640,6640,6640,6640,0
20240306,141700,42536110,6640,6640,6640,6640,0
20240306,141600,42536110,6640,6640,6640,6640,0
20240306,141500,42536110,6640,6640,6640,6640,0
20240306,141400,42536110,6640,6640,6640,6640,0
20240306,141300,42536110,6640,6640,6640,6640,0
20240306,141200,42536110,6640,6640,6640,6640,0
20240306,141100,42536110,6640,6640,6640,6640,0
20240306,141000,42536110,6640,6640,6640,6640,0
20240306,140900,42536110,6640,6640,6640,6640,0
20240306,140800,42536110,6640,6640,6640,6640,0
20240306,140700,42536110,6640,6640,6640,6640,0
20240306,140600,42536110,6640,6640,6640,6640,0
20240306,140500,42536110,6640,6640,6640,6640,0
20240306,140400,42536110,6640,6640,6640,6640,0
20240306,140300,42536110,6640,6640,6640,6640,0
20240306,140200,42536110,6640,6640,6640,6640,0
20240306,140100,42536110,6640,6640,6640,6640,0
20240306,140000,42536110,6640,6640,6640,6640,0
20240306,135900,42536110,6640,6640,6640,6640,0
20240306,135800,42536110,6640,6640,6640,6640,0
20240306,135700,42536110,6640,6640,6640,6640,0
20240306,135600,42536110,6640,6640,6640,6640,1
20240306,135500,42529470,6610,6610,6610,6610,0
20240306,135400,42529470,6610,6610,6610,6610,0
20240306,135300,42529470,6610,6610,6610,6610,0
20240306,135200,42529470,6610,6610,6610,6610,0
20240306,135100,42529470,6610,6610,6610,6610,0
20240306,135000,42529470,6610,6610,6610,6610,0
20240306,134900,42529470,6610,6610,6610,6610,0
20240306,134800,42529470,6610,6610,6610,6610,0
20240306,134700,42529470,6610,6610,6610,6610,3
20240306,134600,42509640,6640,6640,6640,6640,0
20240306,134500,42509640,6640,6640,6640,6640,0
20240306,134400,42509640,6640,6640,6640,6640,0
20240306,134300,42509640,6640,6640,6640,6640,0
20240306,134200,42509640,6640,6640,6640,6640,0
20240306,134100,42509640,6640,6640,6640,6640,0
20240306,134000,42509640,6640,6640,6640,6640,0
20240306,133900,42509640,6640,6640,6640,6640,16
20240306,133800,42403400,6640,6640,6640,6640,0
20240306,133700,42403400,6640,6640,6640,6640,10
20240306,133600,42337000,6640,6640,6640,6640,0
20240306,133500,42337000,6640,6640,6640,6640,0
20240306,133400,42337000,6640,6640,6640,6640,0
20240306,133300,42337000,6640,6640,6640,6640,0
20240306,133200,42337000,6640,6640,6640,6640,0
20240306,133100,42337000,6640,6640,6640,6640,0
20240306,133000,42337000,6640,6640,6640,6640,0
20240306,132900,42337000,6640,6640,6640,6640,15
20240306,132800,42237400,6650,6650,6650,6650,0
20240306,132700,42237400,6650,6650,6650,6650,0
20240306,132600,42237400,6650,6650,6650,6650,0
20240306,132500,42237400,6650,6650,6650,6650,0
20240306,132400,42237400,6650,6650,6650,6650,0
20240306,132300,42237400,6650,6650,6650,6650,60
20240306,132200,41838400,6650,6650,6650,6650,0
20240306,132100,41838400,6650,6650,6650,6650,0
20240306,132000,41838400,6650,6650,6650,6650,0
20240306,131900,41838400,6650,6650,6650,6650,0
20240306,131800,41838400,6650,6650,6650,6650,0
20240306,131700,41838400,6650,6650,6650,6650,0
20240306,131600,41838400,6650,6650,6650,6650,0
20240306,131500,41838400,6650,6650,6650,6650,0
20240306,131400,41838400,6650,6650,6650,6650,0
20240306,131300,41838400,6650,6650,6650,6650,0
20240306,131200,41838400,6650,6650,6650,6650,1
20240306,131100,41831750,6650,6650,6650,6650,0
20240306,131000,41831750,6650,6650,6650,6650,1
20240306,130900,41825100,6640,6640,6640,6640,0
20240306,130800,41825100,6640,6640,6640,6640,1
20240306,130700,41818460,6650,6650,6650,6650,0
20240306,130600,41818460,6650,6650,6650,6650,0
20240306,130500,41818460,6650,6650,6650,6650,0
20240306,130400,41818460,6650,6650,6650,6650,0
20240306,130300,41818460,6650,6650,6650,6650,0
20240306,130200,41818460,6650,6650,6650,6650,0
20240306,130100,41818460,6650,6650,6650,6650,30
20240306,130000,41618960,6650,6650,6650,6650,0
20240306,125900,41618960,6650,6650,6650,6650,1
20240306,125800,41612310,6640,6640,6640,6640,0
20240306,125700,41612310,6640,6640,6640,6640,6
20240306,125600,41572470,6640,6640,6640,6640,0
20240306,125500,41572470,6640,6650,6650,6640,295
20240306,125400,39613660,6640,6640,6640,6640,100
20240306,125300,38949660,6640,6640,6640,6640,0
20240306,125200,38949660,6640,6640,6640,6640,10
20240306,125100,38883260,6640,6640,6640,6640,0
20240306,125000,38883260,6640,6640,6640,6640,20
20240306,124900,38750460,6640,6640,6640,6640,1680
20240306,124800,27595260,6640,6630,6640,6630,896
20240306,124700,21646270,6640,6640,6640,6640,0
20240306,124600,21646270,6640,6640,6640,6640,0
20240306,124500,21646270,6640,6640,6640,6640,0
20240306,124400,21646270,6640,6640,6640,6640,0
20240306,124300,21646270,6640,6640,6640,6640,0
20240306,124200,21646270,6640,6640,6640,6640,0
20240306,124100,21646270,6640,6640,6640,6640,0
20240306,124000,21646270,6640,6640,6640,6640,0
20240306,123900,21646270,6640,6640,6640,6640,0
20240306,123800,21646270,6640,6640,6640,6640,0
20240306,123700,21646270,6640,6640,6640,6640,0
20240306,123600,21646270,6640,6640,6640,6640,0
20240306,123500,21646270,6640,6640,6640,6640,0
20240306,123400,21646270,6640,6640,6640,6640,0
20240306,123300,21646270,6640,6640,6640,6640,0
20240306,123200,21646270,6640,6640,6640,6640,0
20240306,123100,21646270,6640,6640,6640,6640,0
20240306,123000,21646270,6640,6640,6640,6640,0
20240306,122900,21646270,6640,6640,6640,6640,0
20240306,122800,21646270,6640,6640,6640,6640,0
20240306,122700,21646270,6640,6640,6640,6640,0
20240306,122600,21646270,6640,6640,6640,6640,0
20240306,122500,21646270,6640,6640,6640,6640,0
20240306,122400,21646270,6640,6640,6640,6640,0
20240306,122300,21646270,6640,6640,6640,6640,0
20240306,122200,21646270,6640,6640,6640,6640,0
20240306,122100,21646270,6640,6640,6640,6640,0
20240306,122000,21646270,6640,6640,6640,6640,0
20240306,121900,21646270,6640,6640,6640,6640,0
20240306,121800,21646270,6640,6640,6640,6640,0
20240306,121700,21646270,6640,6640,6640,6640,0
20240306,121600,21646270,6640,6640,6640,6640,0
20240306,121500,21646270,6640,6640,6640,6640,0
20240306,121400,21646270,6640,6640,6640,6640,0
20240306,121300,21646270,6640,6640,6640,6640,0
20240306,121200,21646270,6640,6640,6640,6640,0
20240306,121100,21646270,6640,6640,6640,6640,0
20240306,121000,21646270,6640,6640,6640,6640,0
20240306,120900,21646270,6640,6640,6640,6640,0
20240306,120800,21646270,6640,6640,6640,6640,0
20240306,120700,21646270,6640,6640,6640,6640,0
20240306,120600,21646270,6640,6640,6640,6640,0
20240306,120500,21646270,6640,6640,6640,6640,0
20240306,120400,21646270,6640,6640,6640,6640,0
20240306,120300,21646270,6640,6640,6640,6640,0
20240306,120200,21646270,6640,6640,6640,6640,0
20240306,120100,21646270,6640,6640,6640,6640,0
20240306,120000,21646270,6640,6640,6640,6640,0
20240306,115900,21646270,6640,6640,6640,6640,0
20240306,115800,21646270,6640,6640,6640,6640,0
20240306,115700,21646270,6640,6640,6640,6640,0
20240306,115600,21646270,6640,6640,6640,6640,0
20240306,115500,21646270,6640,6640,6640,6640,0
20240306,115400,21646270,6640,6640,6640,6640,0
20240306,115300,21646270,6640,6640,6640,6640,0
20240306,115200,21646270,6640,6640,6640,6640,0
20240306,115100,21646270,6640,6640,6640,6640,0
20240306,115000,21646270,6640,6640,6640,6640,5
20240306,114900,21613070,6650,6650,6650,6650,0
20240306,114800,21613070,6650,6650,6650,6650,0
20240306,114700,21613070,6650,6650,6650,6650,0
20240306,114600,21613070,6650,6650,6650,6650,0
20240306,114500,21613070,6650,6650,6650,6650,0
20240306,114400,21613070,6650,6650,6650,6650,0
20240306,114300,21613070,6650,6650,6650,6650,0
20240306,114200,21613070,6650,6650,6650,6650,0
20240306,114100,21613070,6650,6650,6650,6650,0
20240306,114000,21613070,6650,6650,6650,6650,0
20240306,113900,21613070,6650,6650,6650,6650,0
20240306,113800,21613070,6650,6650,6650,6650,0
20240306,113700,21613070,6650,6650,6650,6650,0
20240306,113600,21613070,6650,6650,6650,6650,0
20240306,113500,21613070,6650,6650,6650,6650,0
20240306,113400,21613070,6650,6610,6650,6610,1001
20240306,113300,14964330,6610,6610,6610,6610,0
20240306,113200,14964330,6610,6610,6610,6610,0
20240306,113100,14964330,6610,6610,6610,6610,0
20240306,113000,14964330,6610,6610,6610,6610,0
20240306,112900,14964330,6610,6610,6610,6610,0
20240306,112800,14964330,6610,6610,6610,6610,0
20240306,112700,14964330,6610,6610,6610,6610,0
20240306,112600,14964330,6610,6610,6610,6610,0
20240306,112500,14964330,6610,6610,6610,6610,1
20240306,112400,14957720,6600,6600,6600,6600,0
20240306,112300,14957720,6600,6600,6600,6600,0
20240306,112200,14957720,6600,6600,6600,6600,50
20240306,112100,14627720,6620,6620,6620,6620,0
20240306,112000,14627720,6620,6620,6620,6620,0
20240306,111900,14627720,6620,6620,6620,6620,0
20240306,111800,14627720,6620,6620,6620,6620,0
20240306,111700,14627720,6620,6620,6620,6620,0
20240306,111600,14627720,6620,6620,6620,6620,0
20240306,111500,14627720,6620,6620,6620,6620,0
20240306,111400,14627720,6620,6620,6620,6620,0
20240306,111300,14627720,6620,6620,6620,6620,0
20240306,111200,14627720,6620,6620,6620,6620,0
20240306,111100,14627720,6620,6620,6620,6620,0
20240306,111000,14627720,6620,6620,6620,6620,0
20240306,110900,14627720,6620,6620,6620,6620,0
20240306,110800,14627720,6620,6620,6620,6620,0
20240306,110700,14627720,6620,6620,6620,6620,0
20240306,110600,14627720,6620,6620,6620,6620,0
20240306,110500,14627720,6620,6620,6620,6620,0
20240306,110400,14627720,6620,6620,6620,6620,0
20240306,110300,14627720,6620,6620,6620,6620,0
20240306,110200,14627720,6620,6620,6620,6620,1
20240306,110100,14621100,6590,6590,6590,6590,1
20240306,110000,14614510,6610,6610,6610,6610,0
20240306,105900,14614510,6610,6610,6610,6610,0
20240306,105800,14614510,6610,6610,6610,6610,0
20240306,105700,14614510,6610,6610,6610,6610,0
20240306,105600,14614510,6610,6610,6610,6610,0
20240306,105500,14614510,6610,6610,6610,6610,0
20240306,105400,14614510,6610,6610,6610,6610,0
20240306,105300,14614510,6610,6610,6610,6610,0
20240306,105200,14614510,6610,6610,6610,6610,0
20240306,105100,14614510,6610,6560,6610,6560,21
20240306,105000,14476040,6630,6630,6630,6630,0
20240306,104900,14476040,6630,6630,6630,6630,0
20240306,104800,14476040,6630,6630,6630,6630,0
20240306,104700,14476040,6630,6630,6630,6630,0
20240306,104600,14476040,6630,6630,6630,6630,0
20240306,104500,14476040,6630,6630,6630,6630,0
20240306,104400,14476040,6630,6630,6630,6630,0
20240306,104300,14476040,6630,6630,6630,6630,0
20240306,104200,14476040,6630,6630,6630,6630,0
20240306,104100,14476040,6630,6630,6630,6630,0
20240306,104000,14476040,6630,6630,6630,6630,0
20240306,103900,14476040,6630,6630,6630,6630,0
20240306,103800,14476040,6630,6630,6630,6630,0
20240306,103700,14476040,6630,6630,6630,6630,0
20240306,103600,14476040,6630,6630,6630,6630,0
20240306,103500,14476040,6630,6630,6630,6630,0
20240306,103400,14476040,6630,6630,6630,6630,0
20240306,103300,14476040,6630,6630,6630,6630,0
20240306,103200,14476040,6630,6630,6630,6630,0
20240306,103100,14476040,6630,6630,6630,6630,0
20240306,103000,14476040,6630,6620,6630,6620,2
20240306,102900,14462790,6630,6630,6630,6630,0
20240306,102800,14462790,6630,6630,6630,6630,0
20240306,102700,14462790,6630,6630,6630,6630,0
20240306,102600,14462790,6630,6630,6630,6630,0
20240306,102500,14462790,6630,6630,6630,6630,0
20240306,102400,14462790,6630,6610,6630,6610,3
20240306,102300,14442930,6630,6630,6630,6630,0
20240306,102200,14442930,6630,6630,6630,6630,0
20240306,102100,14442930,6630,6630,6630,6630,0
20240306,102000,14442930,6630,6630,6630,6630,0
20240306,101900,14442930,6630,6630,6630,6630,0
20240306,101800,14442930,6630,6630,6630,6630,0
20240306,101700,14442930,6630,6610,6630,6610,11
20240306,101600,14370120,6590,6590,6590,6590,0
20240306,101500,14370120,6590,6590,6590,6590,83
20240306,101400,13823150,6560,6570,6570,6560,201
20240306,101300,12504190,6570,6570,6570,6570,160
20240306,101200,11452990,6590,6590,6590,6590,0
20240306,101100,11452990,6590,6590,6590,6590,0
20240306,101000,11452990,6590,6590,6590,6590,0
20240306,100900,11452990,6590,6590,6590,6590,2
20240306,100800,11439810,6570,6570,6570,6570,1
20240306,100700,11433240,6590,6590,6590,6590,0
20240306,100600,11433240,6590,6590,6590,6590,0
20240306,100500,11433240,6590,6590,6590,6590,0
20240306,100400,11433240,6590,6590,6590,6590,0
20240306,100300,11433240,6590,6590,6590,6590,0
20240306,100200,11433240,6590,6590,6590,6590,0
20240306,100100,11433240,6590,6590,6590,6590,0
20240306,100000,11433240,6590,6590,6590,6590,7
20240306,095900,11387110,6590,6580,6590,6580,21
20240306,095800,11248920,6590,6590,6590,6590,0
20240306,095700,11248920,6590,6590,6590,6590,0
20240306,095600,11248920,6590,6590,6590,6590,0
20240306,095500,11248920,6590,6590,6590,6590,0
20240306,095400,11248920,6590,6590,6590,6590,0
20240306,095300,11248920,6590,6590,6590,6590,5
20240306,095200,11215970,6590,6590,6590,6590,2
20240306,095100,11202790,6580,6580,6580,6580,4
20240306,095000,11176470,6580,6580,6580,6580,5
20240306,094900,11143570,6560,6560,6560,6560,0
20240306,094800,11143570,6560,6560,6560,6560,0
20240306,094700,11143570,6560,6560,6560,6560,0
20240306,094600,11143570,6560,6560,6560,6560,0
20240306,094500,11143570,6560,6560,6560,6560,0
20240306,094400,11143570,6560,6560,6560,6560,0
20240306,094300,11143570,6560,6560,6560,6560,0
20240306,094200,11143570,6560,6560,6560,6560,0
20240306,094100,11143570,6560,6560,6560,6560,3
20240306,094000,11123890,6620,6620,6620,6620,1
20240306,093900,11117270,6620,6620,6620,6620,0
20240306,093800,11117270,6620,6620,6620,6620,1
20240306,093700,11110650,6560,6580,6580,6560,1000
20240306,093600,4550100,6630,6630,6630,6630,0
20240306,093500,4550100,6630,6630,6630,6630,0
20240306,093400,4550100,6630,6630,6630,6630,0
20240306,093300,4550100,6630,6630,6630,6630,0
20240306,093200,4550100,6630,6630,6630,6630,0
20240306,093100,4550100,6630,6630,6630,6630,0
20240306,093000,4550100,6630,6630,6630,6630,0
20240306,092900,4550100,6630,6630,6630,6630,0
20240306,092800,4550100,6630,6630,6630,6630,0
20240306,092700,4550100,6630,6630,6630,6630,0
20240306,092600,4550100,6630,6630,6630,6630,0
20240306,092500,4550100,6630,6630,6630,6630,0
20240306,092400,4550100,6630,6580,6630,6580,4
20240306,092300,4523710,6600,6600,6600,6600,25
20240306,092200,4358710,6600,6600,6600,6600,0
20240306,092100,4358710,6600,6600,6600,6600,0
20240306,092000,4358710,6600,6600,6600,6600,1
20240306,091900,4352110,6570,6570,6570,6570,0
20240306,091800,4352110,6570,6570,6570,6570,378
20240306,091700,1868650,6600,6600,6600,6600,1
20240306,091600,1862050,6570,6570,6570,6570,0
20240306,091500,1862050,6570,6570,6570,6570,0
20240306,091400,1862050,6570,6580,6580,6570,131
20240306,091300,1001100,6600,6600,6600,6600,0
20240306,091200,1001100,6600,6600,6600,6600,0
20240306,091100,1001100,6600,6600,6600,6600,0
20240306,091000,1001100,6600,6600,6600,6600,0
20240306,090900,1001100,6600,6600,6600,6600,0
20240306,090800,1001100,6600,6600,6600,6600,0
20240306,090700,1001100,6600,6600,6600,6600,0
20240306,090600,1001100,6600,6600,6600,6600,0
20240306,090500,1001100,6600,6600,6600,6600,0
20240306,090400,1001100,6600,6600,6600,6600,0
20240306,090300,1001100,6600,6600,6600,6600,0
20240306,090200,1001100,6600,6600,6600,6600,0
20240306,090100,1001100,6600,6600,6600,6600,1
20240306,090000,994500,6630,6630,6630,6630,150