KissMeData/050960/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,193000,73086390,10700,10700,10700,10700,1399
20240313,192900,73086390,10700,10700,10700,10700,0
20240313,192800,73086390,10700,10700,10700,10700,0
20240313,192700,73086390,10700,10700,10700,10700,0
20240313,192600,73086390,10700,10700,10700,10700,0
20240313,192500,73086390,10700,10700,10700,10700,0
20240313,192400,73086390,10700,10700,10700,10700,0
20240313,192300,73086390,10700,10700,10700,10700,0
20240313,192200,73086390,10700,10700,10700,10700,0
20240313,192100,73086390,10700,10700,10700,10700,0
20240313,192000,73086390,10700,10700,10700,10700,0
20240313,191900,73086390,10700,10700,10700,10700,0
20240313,191800,73086390,10700,10700,10700,10700,0
20240313,191700,73086390,10700,10700,10700,10700,0
20240313,191600,73086390,10700,10700,10700,10700,0
20240313,191500,73086390,10700,10700,10700,10700,0
20240313,191400,73086390,10700,10700,10700,10700,0
20240313,191300,73086390,10700,10700,10700,10700,0
20240313,191200,73086390,10700,10700,10700,10700,0
20240313,191100,73086390,10700,10700,10700,10700,0
20240313,191000,73086390,10700,10700,10700,10700,0
20240313,190900,73086390,10700,10700,10700,10700,0
20240313,190800,73086390,10700,10700,10700,10700,0
20240313,190700,73086390,10700,10700,10700,10700,0
20240313,190600,73086390,10700,10700,10700,10700,0
20240313,190500,73086390,10700,10700,10700,10700,0
20240313,190400,73086390,10700,10700,10700,10700,0
20240313,190300,73086390,10700,10700,10700,10700,0
20240313,190200,73086390,10700,10700,10700,10700,0
20240313,190100,73086390,10700,10700,10700,10700,0
20240313,190000,73086390,10700,10700,10700,10700,1399
20240313,185900,73086390,10700,10700,10700,10700,0
20240313,185800,73086390,10700,10700,10700,10700,0
20240313,185700,73086390,10700,10700,10700,10700,0
20240313,185600,73086390,10700,10700,10700,10700,0
20240313,185500,73086390,10700,10700,10700,10700,0
20240313,185400,73086390,10700,10700,10700,10700,0
20240313,185300,73086390,10700,10700,10700,10700,0
20240313,185200,73086390,10700,10700,10700,10700,0
20240313,185100,73086390,10700,10700,10700,10700,0
20240313,185000,73086390,10700,10700,10700,10700,0
20240313,184900,73086390,10700,10700,10700,10700,0
20240313,184800,73086390,10700,10700,10700,10700,0
20240313,184700,73086390,10700,10700,10700,10700,0
20240313,184600,73086390,10700,10700,10700,10700,0
20240313,184500,73086390,10700,10700,10700,10700,0
20240313,184400,73086390,10700,10700,10700,10700,0
20240313,184300,73086390,10700,10700,10700,10700,0
20240313,184200,73086390,10700,10700,10700,10700,0
20240313,184100,73086390,10700,10700,10700,10700,0
20240313,184000,73086390,10700,10700,10700,10700,0
20240313,183900,73086390,10700,10700,10700,10700,0
20240313,183800,73086390,10700,10700,10700,10700,0
20240313,183700,73086390,10700,10700,10700,10700,0
20240313,183600,73086390,10700,10700,10700,10700,0
20240313,183500,73086390,10700,10700,10700,10700,0
20240313,183400,73086390,10700,10700,10700,10700,0
20240313,183300,73086390,10700,10700,10700,10700,0
20240313,183200,73086390,10700,10700,10700,10700,0
20240313,183100,73086390,10700,10700,10700,10700,0
20240313,183000,73086390,10700,10700,10700,10700,1399
20240313,182900,73086390,10700,10700,10700,10700,0
20240313,182800,73086390,10700,10700,10700,10700,0
20240313,182700,73086390,10700,10700,10700,10700,0
20240313,182600,73086390,10700,10700,10700,10700,0
20240313,182500,73086390,10700,10700,10700,10700,0
20240313,182400,73086390,10700,10700,10700,10700,0
20240313,182300,73086390,10700,10700,10700,10700,0
20240313,182200,73086390,10700,10700,10700,10700,0
20240313,182100,73086390,10700,10700,10700,10700,0
20240313,182000,73086390,10700,10700,10700,10700,0
20240313,181900,73086390,10700,10700,10700,10700,0
20240313,181800,73086390,10700,10700,10700,10700,0
20240313,181700,73086390,10700,10700,10700,10700,0
20240313,181600,73086390,10700,10700,10700,10700,0
20240313,181500,73086390,10700,10700,10700,10700,0
20240313,181400,73086390,10700,10700,10700,10700,0
20240313,181300,73086390,10700,10700,10700,10700,0
20240313,181200,73086390,10700,10700,10700,10700,0
20240313,181100,73086390,10700,10700,10700,10700,0
20240313,181000,73086390,10700,10700,10700,10700,0
20240313,180900,73086390,10700,10700,10700,10700,0
20240313,180800,73086390,10700,10700,10700,10700,0
20240313,180700,73086390,10700,10700,10700,10700,0
20240313,180600,73086390,10700,10700,10700,10700,0
20240313,180500,73086390,10700,10700,10700,10700,0
20240313,180400,73086390,10700,10700,10700,10700,0
20240313,180300,73086390,10700,10700,10700,10700,0
20240313,180200,73086390,10700,10700,10700,10700,0
20240313,180100,73086390,10700,10700,10700,10700,0
20240313,180000,73086390,10700,10700,10700,10700,1399
20240313,175900,73086390,10700,10700,10700,10700,0
20240313,175800,73086390,10700,10700,10700,10700,0
20240313,175700,73086390,10700,10700,10700,10700,0
20240313,175600,73086390,10700,10700,10700,10700,0
20240313,175500,73086390,10700,10700,10700,10700,0
20240313,175400,73086390,10700,10700,10700,10700,0
20240313,175300,73086390,10700,10700,10700,10700,0
20240313,175200,73086390,10700,10700,10700,10700,0
20240313,175100,73086390,10700,10700,10700,10700,0
20240313,175000,73086390,10700,10700,10700,10700,0
20240313,174900,73086390,10700,10700,10700,10700,0
20240313,174800,73086390,10700,10700,10700,10700,0
20240313,174700,73086390,10700,10700,10700,10700,0
20240313,174600,73086390,10700,10700,10700,10700,0
20240313,174500,73086390,10700,10700,10700,10700,0
20240313,174400,73086390,10700,10700,10700,10700,0
20240313,174300,73086390,10700,10700,10700,10700,0
20240313,174200,73086390,10700,10700,10700,10700,0
20240313,174100,73086390,10700,10700,10700,10700,0
20240313,174000,73086390,10700,10700,10700,10700,0
20240313,173900,73086390,10700,10700,10700,10700,0
20240313,173800,73086390,10700,10700,10700,10700,0
20240313,173700,73086390,10700,10700,10700,10700,0
20240313,173600,73086390,10700,10700,10700,10700,0
20240313,173500,73086390,10700,10700,10700,10700,0
20240313,173400,73086390,10700,10700,10700,10700,0
20240313,173300,73086390,10700,10700,10700,10700,0
20240313,173200,73086390,10700,10700,10700,10700,0
20240313,173100,73086390,10700,10700,10700,10700,0
20240313,173000,73086390,10700,10700,10700,10700,1399
20240313,172900,73086390,10700,10700,10700,10700,0
20240313,172800,73086390,10700,10700,10700,10700,0
20240313,172700,73086390,10700,10700,10700,10700,0
20240313,172600,73086390,10700,10700,10700,10700,0
20240313,172500,73086390,10700,10700,10700,10700,0
20240313,172400,73086390,10700,10700,10700,10700,0
20240313,172300,73086390,10700,10700,10700,10700,0
20240313,172200,73086390,10700,10700,10700,10700,0
20240313,172100,73086390,10700,10700,10700,10700,0
20240313,172000,73086390,10700,10700,10700,10700,0
20240313,171900,73086390,10700,10700,10700,10700,0
20240313,171800,73086390,10700,10700,10700,10700,0
20240313,171700,73086390,10700,10700,10700,10700,0
20240313,171600,73086390,10700,10700,10700,10700,0
20240313,171500,73086390,10700,10700,10700,10700,0
20240313,171400,73086390,10700,10700,10700,10700,0
20240313,171300,73086390,10700,10700,10700,10700,0
20240313,171200,73086390,10700,10700,10700,10700,0
20240313,171100,73086390,10700,10700,10700,10700,0
20240313,171000,73086390,10700,10700,10700,10700,0
20240313,170900,73086390,10700,10700,10700,10700,0
20240313,170800,73086390,10700,10700,10700,10700,0
20240313,170700,73086390,10700,10700,10700,10700,0
20240313,170600,73086390,10700,10700,10700,10700,0
20240313,170500,73086390,10700,10700,10700,10700,0
20240313,170400,73086390,10700,10700,10700,10700,0
20240313,170300,73086390,10700,10700,10700,10700,0
20240313,170200,73086390,10700,10700,10700,10700,0
20240313,170100,73086390,10700,10700,10700,10700,0
20240313,170000,73086390,10700,10700,10700,10700,1399
20240313,165900,73086390,10700,10700,10700,10700,0
20240313,165800,73086390,10700,10700,10700,10700,0
20240313,165700,73086390,10700,10700,10700,10700,0
20240313,165600,73086390,10700,10700,10700,10700,0
20240313,165500,73086390,10700,10700,10700,10700,0
20240313,165400,73086390,10700,10700,10700,10700,0
20240313,165300,73086390,10700,10700,10700,10700,0
20240313,165200,73086390,10700,10700,10700,10700,0
20240313,165100,73086390,10700,10700,10700,10700,0
20240313,165000,73086390,10700,10700,10700,10700,0
20240313,164900,73086390,10700,10700,10700,10700,0
20240313,164800,73086390,10700,10700,10700,10700,0
20240313,164700,73086390,10700,10700,10700,10700,0
20240313,164600,73086390,10700,10700,10700,10700,0
20240313,164500,73086390,10700,10700,10700,10700,0
20240313,164400,73086390,10700,10700,10700,10700,0
20240313,164300,73086390,10700,10700,10700,10700,0
20240313,164200,73086390,10700,10700,10700,10700,0
20240313,164100,73086390,10700,10700,10700,10700,0
20240313,164000,73086390,10700,10700,10700,10700,0
20240313,163900,73086390,10700,10700,10700,10700,0
20240313,163800,73086390,10700,10700,10700,10700,0
20240313,163700,73086390,10700,10700,10700,10700,0
20240313,163600,73086390,10700,10700,10700,10700,0
20240313,163500,73086390,10700,10700,10700,10700,0
20240313,163400,73086390,10700,10700,10700,10700,0
20240313,163300,73086390,10700,10700,10700,10700,0
20240313,163200,73086390,10700,10700,10700,10700,0
20240313,163100,73086390,10700,10700,10700,10700,0
20240313,163000,73086390,10700,10700,10700,10700,1399
20240313,162900,73086390,10700,10700,10700,10700,0
20240313,162800,73086390,10700,10700,10700,10700,0
20240313,162700,73086390,10700,10700,10700,10700,0
20240313,162600,73086390,10700,10700,10700,10700,0
20240313,162500,73086390,10700,10700,10700,10700,0
20240313,162400,73086390,10700,10700,10700,10700,0
20240313,162300,73086390,10700,10700,10700,10700,0
20240313,162200,73086390,10700,10700,10700,10700,0
20240313,162100,73086390,10700,10700,10700,10700,0
20240313,162000,73086390,10700,10700,10700,10700,0
20240313,161900,73086390,10700,10700,10700,10700,0
20240313,161800,73086390,10700,10700,10700,10700,0
20240313,161700,73086390,10700,10700,10700,10700,0
20240313,161600,73086390,10700,10700,10700,10700,0
20240313,161500,73086390,10700,10700,10700,10700,0
20240313,161400,73086390,10700,10700,10700,10700,0
20240313,161300,73086390,10700,10700,10700,10700,0
20240313,161200,73086390,10700,10700,10700,10700,0
20240313,161100,73086390,10700,10700,10700,10700,0
20240313,161000,73086390,10700,10700,10700,10700,0
20240313,160900,73086390,10700,10700,10700,10700,0
20240313,160800,73086390,10700,10700,10700,10700,0
20240313,160700,73086390,10700,10700,10700,10700,0
20240313,160600,73086390,10700,10700,10700,10700,0
20240313,160500,73086390,10700,10700,10700,10700,0
20240313,160400,73086390,10700,10700,10700,10700,0
20240313,160300,73086390,10700,10700,10700,10700,0
20240313,160200,73086390,10700,10700,10700,10700,0
20240313,160100,73086390,10700,10700,10700,10700,0
20240313,160000,73086390,10700,10700,10700,10700,1399
20240313,155900,73086390,10700,10700,10700,10700,0
20240313,155800,73086390,10700,10700,10700,10700,0
20240313,155700,73086390,10700,10700,10700,10700,0
20240313,155600,73086390,10700,10700,10700,10700,0
20240313,155500,73086390,10700,10700,10700,10700,0
20240313,155400,73086390,10700,10700,10700,10700,0
20240313,155300,73086390,10700,10700,10700,10700,0
20240313,155200,73086390,10700,10700,10700,10700,0
20240313,155100,73086390,10700,10700,10700,10700,0
20240313,155000,73086390,10700,10700,10700,10700,0
20240313,154900,73086390,10700,10700,10700,10700,0
20240313,154800,73086390,10700,10700,10700,10700,0
20240313,154700,73086390,10700,10700,10700,10700,0
20240313,154600,73086390,10700,10700,10700,10700,0
20240313,154500,73086390,10700,10700,10700,10700,0
20240313,154400,73086390,10700,10700,10700,10700,0
20240313,154300,73086390,10700,10700,10700,10700,0
20240313,154200,73086390,10700,10700,10700,10700,0
20240313,154100,73086390,10700,10700,10700,10700,0
20240313,154000,73086390,10700,10700,10700,10700,0
20240313,153900,73086390,10700,10700,10700,10700,0
20240313,153800,73086390,10700,10700,10700,10700,0
20240313,153700,73086390,10700,10700,10700,10700,0
20240313,153600,73086390,10700,10700,10700,10700,0
20240313,153500,73086390,10700,10700,10700,10700,0
20240313,153400,73086390,10700,10700,10700,10700,0
20240313,153300,73086390,10700,10700,10700,10700,0
20240313,153200,73086390,10700,10700,10700,10700,0
20240313,153100,73086390,10700,10700,10700,10700,0
20240313,153000,73086390,10700,10700,10700,10700,2798
20240313,152900,58117090,10580,10580,10580,10580,0
20240313,152800,58117090,10580,10580,10580,10580,0
20240313,152700,58117090,10580,10580,10580,10580,0
20240313,152600,58117090,10580,10580,10580,10580,0
20240313,152500,58117090,10580,10580,10580,10580,0
20240313,152400,58117090,10580,10580,10580,10580,0
20240313,152300,58117090,10580,10580,10580,10580,0
20240313,152200,58117090,10580,10580,10580,10580,0
20240313,152100,58117090,10580,10580,10580,10580,0
20240313,152000,58117090,10580,10580,10580,10580,0
20240313,151900,58117090,10580,10580,10580,10580,0
20240313,151800,58117090,10580,10600,10600,10580,100
20240313,151700,57058930,10620,10620,10620,10620,2
20240313,151600,57037690,10620,10620,10620,10620,1
20240313,151500,57027070,10600,10600,10600,10600,102
20240313,151400,55945870,10600,10600,10600,10600,1
20240313,151300,55935270,10600,10600,10600,10600,0
20240313,151200,55935270,10600,10600,10600,10600,0
20240313,151100,55935270,10600,10600,10600,10600,116
20240313,151000,54705670,10600,10600,10600,10600,45
20240313,150900,54228670,10620,10620,10620,10620,0
20240313,150800,54228670,10620,10620,10620,10620,0
20240313,150700,54228670,10620,10600,10620,10600,24
20240313,150600,53973920,10610,10620,10620,10600,228
20240313,150500,51552790,10620,10620,10620,10620,0
20240313,150400,51552790,10620,10620,10620,10620,0
20240313,150300,51552790,10620,10620,10620,10620,0
20240313,150200,51552790,10620,10620,10620,10620,0
20240313,150100,51552790,10620,10620,10620,10620,0
20240313,150000,51552790,10620,10620,10620,10620,0
20240313,145900,51552790,10620,10620,10620,10620,0
20240313,145800,51552790,10620,10620,10620,10620,6
20240313,145700,51489070,10620,10620,10620,10620,0
20240313,145600,51489070,10620,10620,10620,10620,0
20240313,145500,51489070,10620,10620,10620,10620,0
20240313,145400,51489070,10620,10620,10620,10620,0
20240313,145300,51489070,10620,10620,10620,10620,0
20240313,145200,51489070,10620,10620,10620,10620,0
20240313,145100,51489070,10620,10620,10620,10620,0
20240313,145000,51489070,10620,10620,10620,10620,0
20240313,144900,51489070,10620,10620,10620,10620,0
20240313,144800,51489070,10620,10620,10620,10620,0
20240313,144700,51489070,10620,10620,10620,10620,0
20240313,144600,51489070,10620,10620,10620,10620,0
20240313,144500,51489070,10620,10620,10620,10620,0
20240313,144400,51489070,10620,10620,10620,10620,0
20240313,144300,51489070,10620,10620,10620,10620,0
20240313,144200,51489070,10620,10620,10620,10620,0
20240313,144100,51489070,10620,10620,10620,10620,0
20240313,144000,51489070,10620,10620,10620,10620,1
20240313,143900,51478450,10560,10560,10560,10560,0
20240313,143800,51478450,10560,10560,10560,10560,1
20240313,143700,51467890,10560,10610,10620,10560,23
20240313,143600,51223950,10610,10610,10610,10610,0
20240313,143500,51223950,10610,10610,10610,10610,0
20240313,143400,51223950,10610,10610,10610,10610,0
20240313,143300,51223950,10610,10610,10610,10610,1
20240313,143200,51213340,10610,10610,10610,10610,0
20240313,143100,51213340,10610,10610,10610,10610,0
20240313,143000,51213340,10610,10610,10610,10610,10
20240313,142900,51107240,10610,10610,10610,10610,0
20240313,142800,51107240,10610,10610,10610,10610,0
20240313,142700,51107240,10610,10610,10610,10610,0
20240313,142600,51107240,10610,10610,10610,10610,0
20240313,142500,51107240,10610,10610,10610,10610,0
20240313,142400,51107240,10610,10610,10610,10610,12
20240313,142300,50979920,10610,10610,10610,10610,66
20240313,142200,50279660,10610,10610,10610,10610,0
20240313,142100,50279660,10610,10610,10610,10610,0
20240313,142000,50279660,10610,10610,10610,10610,0
20240313,141900,50279660,10610,10610,10610,10610,0
20240313,141800,50279660,10610,10610,10610,10610,0
20240313,141700,50279660,10610,10610,10610,10610,0
20240313,141600,50279660,10610,10610,10610,10610,0
20240313,141500,50279660,10610,10610,10610,10610,0
20240313,141400,50279660,10610,10610,10610,10610,3
20240313,141300,50247830,10610,10610,10610,10610,0
20240313,141200,50247830,10610,10610,10610,10610,10
20240313,141100,50141730,10620,10620,10620,10620,0
20240313,141000,50141730,10620,10620,10620,10620,0
20240313,140900,50141730,10620,10620,10620,10620,0
20240313,140800,50141730,10620,10620,10620,10620,0
20240313,140700,50141730,10620,10620,10620,10620,0
20240313,140600,50141730,10620,10620,10620,10620,0
20240313,140500,50141730,10620,10620,10620,10620,0
20240313,140400,50141730,10620,10620,10620,10620,0
20240313,140300,50141730,10620,10620,10620,10620,0
20240313,140200,50141730,10620,10620,10620,10620,0
20240313,140100,50141730,10620,10620,10620,10620,0
20240313,140000,50141730,10620,10620,10620,10620,0
20240313,135900,50141730,10620,10620,10620,10620,0
20240313,135800,50141730,10620,10620,10620,10620,0
20240313,135700,50141730,10620,10620,10620,10620,0
20240313,135600,50141730,10620,10620,10620,10620,0
20240313,135500,50141730,10620,10620,10620,10620,0
20240313,135400,50141730,10620,10620,10620,10620,0
20240313,135300,50141730,10620,10620,10620,10620,0
20240313,135200,50141730,10620,10620,10620,10620,0
20240313,135100,50141730,10620,10620,10620,10620,0
20240313,135000,50141730,10620,10620,10620,10620,0
20240313,134900,50141730,10620,10620,10620,10620,0
20240313,134800,50141730,10620,10620,10620,10620,0
20240313,134700,50141730,10620,10620,10620,10620,0
20240313,134600,50141730,10620,10620,10620,10620,0
20240313,134500,50141730,10620,10620,10620,10620,0
20240313,134400,50141730,10620,10620,10620,10620,0
20240313,134300,50141730,10620,10620,10620,10620,0
20240313,134200,50141730,10620,10620,10620,10620,0
20240313,134100,50141730,10620,10620,10620,10620,0
20240313,134000,50141730,10620,10620,10620,10620,1
20240313,133900,50131110,10560,10560,10560,10560,40
20240313,133800,49708710,10620,10620,10620,10620,0
20240313,133700,49708710,10620,10620,10620,10620,0
20240313,133600,49708710,10620,10620,10620,10620,22
20240313,133500,49475070,10620,10620,10620,10620,0
20240313,133400,49475070,10620,10620,10620,10620,0
20240313,133300,49475070,10620,10620,10620,10620,0
20240313,133200,49475070,10620,10620,10620,10620,0
20240313,133100,49475070,10620,10620,10620,10620,0
20240313,133000,49475070,10620,10620,10620,10620,0
20240313,132900,49475070,10620,10620,10620,10620,0
20240313,132800,49475070,10620,10620,10620,10620,0
20240313,132700,49475070,10620,10620,10620,10620,0
20240313,132600,49475070,10620,10620,10620,10620,0
20240313,132500,49475070,10620,10620,10620,10620,0
20240313,132400,49475070,10620,10620,10620,10620,0
20240313,132300,49475070,10620,10620,10620,10620,0
20240313,132200,49475070,10620,10620,10620,10620,26
20240313,132100,49198950,10620,10620,10620,10620,0
20240313,132000,49198950,10620,10620,10620,10620,0
20240313,131900,49198950,10620,10620,10620,10620,0
20240313,131800,49198950,10620,10620,10620,10620,0
20240313,131700,49198950,10620,10620,10620,10620,0
20240313,131600,49198950,10620,10620,10620,10620,2
20240313,131500,49177710,10620,10620,10620,10620,0
20240313,131400,49177710,10620,10620,10620,10620,0
20240313,131300,49177710,10620,10620,10620,10620,0
20240313,131200,49177710,10620,10590,10620,10590,53
20240313,131100,48616410,10620,10620,10620,10620,0
20240313,131000,48616410,10620,10620,10620,10620,0
20240313,130900,48616410,10620,10620,10620,10620,0
20240313,130800,48616410,10620,10620,10620,10620,0
20240313,130700,48616410,10620,10620,10620,10620,0
20240313,130600,48616410,10620,10620,10620,10620,0
20240313,130500,48616410,10620,10620,10620,10620,0
20240313,130400,48616410,10620,10620,10620,10620,0
20240313,130300,48616410,10620,10620,10620,10620,0
20240313,130200,48616410,10620,10620,10620,10620,0
20240313,130100,48616410,10620,10620,10620,10620,0
20240313,130000,48616410,10620,10620,10620,10620,0
20240313,125900,48616410,10620,10620,10620,10620,20
20240313,125800,48404010,10620,10620,10620,10620,0
20240313,125700,48404010,10620,10620,10620,10620,0
20240313,125600,48404010,10620,10620,10620,10620,0
20240313,125500,48404010,10620,10620,10620,10620,8
20240313,125400,48319050,10630,10630,10630,10630,0
20240313,125300,48319050,10630,10630,10630,10630,0
20240313,125200,48319050,10630,10630,10630,10630,0
20240313,125100,48319050,10630,10630,10630,10630,0
20240313,125000,48319050,10630,10620,10630,10620,8
20240313,124900,48234060,10630,10630,10630,10630,0
20240313,124800,48234060,10630,10630,10630,10630,0
20240313,124700,48234060,10630,10630,10630,10630,1
20240313,124600,48223430,10620,10620,10620,10620,0
20240313,124500,48223430,10620,10620,10620,10620,0
20240313,124400,48223430,10620,10620,10620,10620,2
20240313,124300,48202190,10620,10620,10620,10620,0
20240313,124200,48202190,10620,10620,10620,10620,0
20240313,124100,48202190,10620,10620,10620,10620,1
20240313,124000,48191570,10630,10630,10630,10630,0
20240313,123900,48191570,10630,10600,10630,10600,100
20240313,123800,47129310,10600,10600,10600,10600,0
20240313,123700,47129310,10600,10600,10600,10600,0
20240313,123600,47129310,10600,10600,10600,10600,0
20240313,123500,47129310,10600,10600,10600,10600,0
20240313,123400,47129310,10600,10600,10600,10600,0
20240313,123300,47129310,10600,10600,10600,10600,0
20240313,123200,47129310,10600,10600,10600,10600,0
20240313,123100,47129310,10600,10600,10600,10600,0
20240313,123000,47129310,10600,10600,10600,10600,0
20240313,122900,47129310,10600,10600,10600,10600,0
20240313,122800,47129310,10600,10600,10600,10600,57
20240313,122700,46525110,10600,10600,10600,10600,0
20240313,122600,46525110,10600,10600,10600,10600,0
20240313,122500,46525110,10600,10600,10600,10600,0
20240313,122400,46525110,10600,10600,10600,10600,0
20240313,122300,46525110,10600,10600,10600,10600,0
20240313,122200,46525110,10600,10600,10600,10600,20
20240313,122100,46313110,10600,10600,10600,10600,0
20240313,122000,46313110,10600,10600,10600,10600,0
20240313,121900,46313110,10600,10600,10600,10600,0
20240313,121800,46313110,10600,10600,10600,10600,0
20240313,121700,46313110,10600,10600,10600,10600,0
20240313,121600,46313110,10600,10600,10600,10600,0
20240313,121500,46313110,10600,10600,10600,10600,0
20240313,121400,46313110,10600,10600,10600,10600,0
20240313,121300,46313110,10600,10600,10600,10600,0
20240313,121200,46313110,10600,10600,10600,10600,0
20240313,121100,46313110,10600,10600,10600,10600,0
20240313,121000,46313110,10600,10600,10600,10600,0
20240313,120900,46313110,10600,10600,10600,10600,0
20240313,120800,46313110,10600,10600,10600,10600,0
20240313,120700,46313110,10600,10600,10600,10600,0
20240313,120600,46313110,10600,10600,10600,10600,0
20240313,120500,46313110,10600,10600,10600,10600,0
20240313,120400,46313110,10600,10600,10600,10600,0
20240313,120300,46313110,10600,10600,10600,10600,0
20240313,120200,46313110,10600,10600,10600,10600,0
20240313,120100,46313110,10600,10600,10600,10600,34
20240313,120000,45952710,10610,10600,10610,10600,79
20240313,115900,45115300,10570,10570,10570,10570,0
20240313,115800,45115300,10570,10570,10570,10570,0
20240313,115700,45115300,10570,10570,10570,10570,0
20240313,115600,45115300,10570,10570,10570,10570,0
20240313,115500,45115300,10570,10570,10570,10570,0
20240313,115400,45115300,10570,10570,10570,10570,19
20240313,115300,44914470,10600,10590,10610,10590,502
20240313,115200,39593350,10600,10600,10600,10600,0
20240313,115100,39593350,10600,10600,10600,10600,0
20240313,115000,39593350,10600,10600,10600,10600,0
20240313,114900,39593350,10600,10600,10600,10600,0
20240313,114800,39593350,10600,10600,10600,10600,0
20240313,114700,39593350,10600,10600,10600,10600,0
20240313,114600,39593350,10600,10600,10600,10600,0
20240313,114500,39593350,10600,10600,10600,10600,0
20240313,114400,39593350,10600,10600,10600,10600,0
20240313,114300,39593350,10600,10600,10600,10600,0
20240313,114200,39593350,10600,10600,10600,10600,0
20240313,114100,39593350,10600,10600,10600,10600,0
20240313,114000,39593350,10600,10600,10600,10600,0
20240313,113900,39593350,10600,10600,10600,10600,0
20240313,113800,39593350,10600,10600,10600,10600,0
20240313,113700,39593350,10600,10600,10600,10600,0
20240313,113600,39593350,10600,10600,10600,10600,1
20240313,113500,39582750,10560,10590,10590,10560,211
20240313,113400,37349820,10600,10600,10600,10600,0
20240313,113300,37349820,10600,10600,10600,10600,0
20240313,113200,37349820,10600,10600,10600,10600,0
20240313,113100,37349820,10600,10600,10600,10600,0
20240313,113000,37349820,10600,10600,10600,10600,11
20240313,112900,37233220,10600,10600,10600,10600,6
20240313,112800,37169620,10600,10600,10600,10600,0
20240313,112700,37169620,10600,10590,10600,10590,167
20240313,112600,35401080,10590,10590,10590,10590,0
20240313,112500,35401080,10590,10590,10590,10590,0
20240313,112400,35401080,10590,10580,10590,10580,190
20240313,112300,33390870,10580,10580,10580,10580,0
20240313,112200,33390870,10580,10580,10580,10580,0
20240313,112100,33390870,10580,10580,10580,10580,5
20240313,112000,33337970,10580,10580,10580,10580,0
20240313,111900,33337970,10580,10580,10580,10580,0
20240313,111800,33337970,10580,10580,10580,10580,0
20240313,111700,33337970,10580,10580,10580,10580,0
20240313,111600,33337970,10580,10580,10580,10580,0
20240313,111500,33337970,10580,10580,10580,10580,150
20240313,111400,31750970,10580,10580,10580,10580,1
20240313,111300,31740390,10570,10560,10570,10560,110
20240313,111200,30577710,10560,10560,10560,10560,49
20240313,111100,30060270,10560,10560,10560,10560,0
20240313,111000,30060270,10560,10560,10560,10560,0
20240313,110900,30060270,10560,10560,10560,10560,20
20240313,110800,29849070,10560,10560,10560,10560,0
20240313,110700,29849070,10560,10560,10560,10560,0
20240313,110600,29849070,10560,10560,10560,10560,0
20240313,110500,29849070,10560,10560,10560,10560,0
20240313,110400,29849070,10560,10560,10560,10560,0
20240313,110300,29849070,10560,10560,10560,10560,0
20240313,110200,29849070,10560,10560,10560,10560,0
20240313,110100,29849070,10560,10560,10560,10560,1
20240313,110000,29838510,10500,10500,10500,10500,0
20240313,105900,29838510,10500,10500,10500,10500,140
20240313,105800,28368510,10570,10570,10570,10570,0
20240313,105700,28368510,10570,10570,10570,10570,0
20240313,105600,28368510,10570,10570,10570,10570,0
20240313,105500,28368510,10570,10570,10570,10570,0
20240313,105400,28368510,10570,10570,10570,10570,0
20240313,105300,28368510,10570,10570,10570,10570,0
20240313,105200,28368510,10570,10570,10570,10570,0
20240313,105100,28368510,10570,10570,10570,10570,0
20240313,105000,28368510,10570,10570,10570,10570,0
20240313,104900,28368510,10570,10570,10570,10570,0
20240313,104800,28368510,10570,10570,10570,10570,0
20240313,104700,28368510,10570,10570,10570,10570,0
20240313,104600,28368510,10570,10570,10570,10570,1
20240313,104500,28357940,10560,10560,10560,10560,0
20240313,104400,28357940,10560,10560,10560,10560,178
20240313,104300,26478260,10560,10550,10560,10550,387
20240313,104200,22391790,10550,10550,10550,10550,0
20240313,104100,22391790,10550,10550,10550,10550,0
20240313,104000,22391790,10550,10550,10550,10550,0
20240313,103900,22391790,10550,10550,10550,10550,0
20240313,103800,22391790,10550,10550,10550,10550,5
20240313,103700,22339040,10560,10560,10560,10560,0
20240313,103600,22339040,10560,10560,10560,10560,0
20240313,103500,22339040,10560,10560,10560,10560,0
20240313,103400,22339040,10560,10560,10560,10560,0
20240313,103300,22339040,10560,10560,10560,10560,0
20240313,103200,22339040,10560,10560,10560,10560,0
20240313,103100,22339040,10560,10560,10560,10560,0
20240313,103000,22339040,10560,10560,10560,10560,0
20240313,102900,22339040,10560,10560,10560,10560,0
20240313,102800,22339040,10560,10560,10560,10560,0
20240313,102700,22339040,10560,10560,10560,10560,0
20240313,102600,22339040,10560,10560,10560,10560,0
20240313,102500,22339040,10560,10560,10560,10560,1
20240313,102400,22328480,10510,10510,10510,10510,22
20240313,102300,22097260,10570,10570,10570,10570,0
20240313,102200,22097260,10570,10570,10570,10570,0
20240313,102100,22097260,10570,10570,10570,10570,111
20240313,102000,20923990,10570,10570,10570,10570,0
20240313,101900,20923990,10570,10570,10570,10570,0
20240313,101800,20923990,10570,10570,10570,10570,0
20240313,101700,20923990,10570,10570,10570,10570,1
20240313,101600,20913420,10550,10550,10550,10550,91
20240313,101500,19953370,10550,10550,10550,10550,0
20240313,101400,19953370,10550,10480,10550,10480,24
20240313,101300,19701570,10550,10550,10550,10550,0
20240313,101200,19701570,10550,10550,10550,10550,0
20240313,101100,19701570,10550,10550,10550,10550,0
20240313,101000,19701570,10550,10550,10550,10550,0
20240313,100900,19701570,10550,10540,10550,10540,114
20240313,100800,18500000,10540,10540,10540,10540,0
20240313,100700,18500000,10540,10540,10540,10540,0
20240313,100600,18500000,10540,10540,10540,10540,0
20240313,100500,18500000,10540,10540,10540,10540,1
20240313,100400,18489460,10530,10530,10530,10530,131
20240313,100300,17110030,10540,10540,10540,10540,0
20240313,100200,17110030,10540,10540,10540,10540,0
20240313,100100,17110030,10540,10540,10540,10540,0
20240313,100000,17110030,10540,10540,10540,10540,1
20240313,095900,17099490,10530,10530,10530,10530,1
20240313,095800,17088960,10490,10480,10490,10480,11
20240313,095700,16973620,10450,10450,10450,10450,367
20240313,095600,13138470,10480,10480,10480,10480,0
20240313,095500,13138470,10480,10480,10480,10480,2
20240313,095400,13117510,10480,10480,10480,10480,0
20240313,095300,13117510,10480,10480,10480,10480,1
20240313,095200,13107030,10480,10480,10480,10480,2
20240313,095100,13086070,10480,10480,10480,10480,0
20240313,095000,13086070,10480,10480,10480,10480,0
20240313,094900,13086070,10480,10480,10480,10480,0
20240313,094800,13086070,10480,10480,10480,10480,0
20240313,094700,13086070,10480,10480,10480,10480,0
20240313,094600,13086070,10480,10480,10480,10480,0
20240313,094500,13086070,10480,10480,10480,10480,0
20240313,094400,13086070,10480,10480,10480,10480,10
20240313,094300,12981270,10480,10480,10480,10480,0
20240313,094200,12981270,10480,10480,10480,10480,0
20240313,094100,12981270,10480,10480,10480,10480,0
20240313,094000,12981270,10480,10480,10480,10480,0
20240313,093900,12981270,10480,10480,10480,10480,0
20240313,093800,12981270,10480,10480,10480,10480,0
20240313,093700,12981270,10480,10480,10480,10480,0
20240313,093600,12981270,10480,10480,10480,10480,0
20240313,093500,12981270,10480,10480,10480,10480,0
20240313,093400,12981270,10480,10480,10480,10480,0
20240313,093300,12981270,10480,10480,10480,10480,0
20240313,093200,12981270,10480,10480,10480,10480,131
20240313,093100,11608390,10510,10510,10510,10510,0
20240313,093000,11608390,10510,10510,10510,10510,0
20240313,092900,11608390,10510,10510,10510,10510,0
20240313,092800,11608390,10510,10510,10510,10510,0
20240313,092700,11608390,10510,10510,10510,10510,0
20240313,092600,11608390,10510,10440,10530,10440,65
20240313,092500,10929630,10490,10490,10490,10490,11
20240313,092400,10814240,10540,10540,10540,10540,0
20240313,092300,10814240,10540,10540,10540,10540,0
20240313,092200,10814240,10540,10540,10540,10540,0
20240313,092100,10814240,10540,10540,10540,10540,0
20240313,092000,10814240,10540,10540,10540,10540,0
20240313,091900,10814240,10540,10540,10540,10540,0
20240313,091800,10814240,10540,10540,10540,10540,0
20240313,091700,10814240,10540,10470,10540,10430,358
20240313,091600,7071580,10500,10500,10500,10500,0
20240313,091500,7071580,10500,10500,10500,10500,0
20240313,091400,7071580,10500,10500,10500,10500,4
20240313,091300,7029580,10500,10490,10500,10490,7
20240313,091200,6956110,10500,10490,10500,10490,96
20240313,091100,5948130,10480,10470,10480,10470,6
20240313,091000,5885290,10470,10470,10470,10470,63
20240313,090900,5225680,10470,10470,10470,10470,0
20240313,090800,5225680,10470,10480,10480,10470,12
20240313,090700,5099940,10470,10470,10470,10470,0
20240313,090600,5099940,10470,10470,10470,10470,0
20240313,090500,5099940,10470,10470,10470,10470,18
20240313,090400,4911480,10460,10460,10460,10460,0
20240313,090300,4911480,10460,10490,10490,10410,463
20240313,090200,84080,10510,10510,10510,10510,0
20240313,090100,84080,10510,10510,10510,10510,7
20240313,090000,10510,10510,10510,10510,10510,1