KissMeData/067370/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,194400,109660650,9500,9500,9500,9500,550
20240306,194300,109660650,9500,9500,9500,9500,0
20240306,194200,109660650,9500,9500,9500,9500,0
20240306,194100,109660650,9500,9500,9500,9500,0
20240306,194000,109660650,9500,9500,9500,9500,0
20240306,193900,109660650,9500,9500,9500,9500,0
20240306,193800,109660650,9500,9500,9500,9500,0
20240306,193700,109660650,9500,9500,9500,9500,0
20240306,193600,109660650,9500,9500,9500,9500,0
20240306,193500,109660650,9500,9500,9500,9500,0
20240306,193400,109660650,9500,9500,9500,9500,0
20240306,193300,109660650,9500,9500,9500,9500,0
20240306,193200,109660650,9500,9500,9500,9500,0
20240306,193100,109660650,9500,9500,9500,9500,0
20240306,193000,109660650,9500,9500,9500,9500,0
20240306,192900,109660650,9500,9500,9500,9500,0
20240306,192800,109660650,9500,9500,9500,9500,0
20240306,192700,109660650,9500,9500,9500,9500,0
20240306,192600,109660650,9500,9500,9500,9500,0
20240306,192500,109660650,9500,9500,9500,9500,0
20240306,192400,109660650,9500,9500,9500,9500,0
20240306,192300,109660650,9500,9500,9500,9500,0
20240306,192200,109660650,9500,9500,9500,9500,0
20240306,192100,109660650,9500,9500,9500,9500,0
20240306,192000,109660650,9500,9500,9500,9500,0
20240306,191900,109660650,9500,9500,9500,9500,0
20240306,191800,109660650,9500,9500,9500,9500,0
20240306,191700,109660650,9500,9500,9500,9500,0
20240306,191600,109660650,9500,9500,9500,9500,0
20240306,191500,109660650,9500,9500,9500,9500,0
20240306,191400,109660650,9500,9500,9500,9500,550
20240306,191300,109660650,9500,9500,9500,9500,0
20240306,191200,109660650,9500,9500,9500,9500,0
20240306,191100,109660650,9500,9500,9500,9500,0
20240306,191000,109660650,9500,9500,9500,9500,0
20240306,190900,109660650,9500,9500,9500,9500,0
20240306,190800,109660650,9500,9500,9500,9500,0
20240306,190700,109660650,9500,9500,9500,9500,0
20240306,190600,109660650,9500,9500,9500,9500,0
20240306,190500,109660650,9500,9500,9500,9500,0
20240306,190400,109660650,9500,9500,9500,9500,0
20240306,190300,109660650,9500,9500,9500,9500,0
20240306,190200,109660650,9500,9500,9500,9500,0
20240306,190100,109660650,9500,9500,9500,9500,0
20240306,190000,109660650,9500,9500,9500,9500,0
20240306,185900,109660650,9500,9500,9500,9500,0
20240306,185800,109660650,9500,9500,9500,9500,0
20240306,185700,109660650,9500,9500,9500,9500,0
20240306,185600,109660650,9500,9500,9500,9500,0
20240306,185500,109660650,9500,9500,9500,9500,0
20240306,185400,109660650,9500,9500,9500,9500,0
20240306,185300,109660650,9500,9500,9500,9500,0
20240306,185200,109660650,9500,9500,9500,9500,0
20240306,185100,109660650,9500,9500,9500,9500,0
20240306,185000,109660650,9500,9500,9500,9500,0
20240306,184900,109660650,9500,9500,9500,9500,0
20240306,184800,109660650,9500,9500,9500,9500,0
20240306,184700,109660650,9500,9500,9500,9500,0
20240306,184600,109660650,9500,9500,9500,9500,0
20240306,184500,109660650,9500,9500,9500,9500,0
20240306,184400,109660650,9500,9500,9500,9500,550
20240306,184300,109660650,9500,9500,9500,9500,0
20240306,184200,109660650,9500,9500,9500,9500,0
20240306,184100,109660650,9500,9500,9500,9500,0
20240306,184000,109660650,9500,9500,9500,9500,0
20240306,183900,109660650,9500,9500,9500,9500,0
20240306,183800,109660650,9500,9500,9500,9500,0
20240306,183700,109660650,9500,9500,9500,9500,0
20240306,183600,109660650,9500,9500,9500,9500,0
20240306,183500,109660650,9500,9500,9500,9500,0
20240306,183400,109660650,9500,9500,9500,9500,0
20240306,183300,109660650,9500,9500,9500,9500,0
20240306,183200,109660650,9500,9500,9500,9500,0
20240306,183100,109660650,9500,9500,9500,9500,0
20240306,183000,109660650,9500,9500,9500,9500,0
20240306,182900,109660650,9500,9500,9500,9500,0
20240306,182800,109660650,9500,9500,9500,9500,0
20240306,182700,109660650,9500,9500,9500,9500,0
20240306,182600,109660650,9500,9500,9500,9500,0
20240306,182500,109660650,9500,9500,9500,9500,0
20240306,182400,109660650,9500,9500,9500,9500,0
20240306,182300,109660650,9500,9500,9500,9500,0
20240306,182200,109660650,9500,9500,9500,9500,0
20240306,182100,109660650,9500,9500,9500,9500,0
20240306,182000,109660650,9500,9500,9500,9500,0
20240306,181900,109660650,9500,9500,9500,9500,0
20240306,181800,109660650,9500,9500,9500,9500,0
20240306,181700,109660650,9500,9500,9500,9500,0
20240306,181600,109660650,9500,9500,9500,9500,0
20240306,181500,109660650,9500,9500,9500,9500,0
20240306,181400,109660650,9500,9500,9500,9500,550
20240306,181300,109660650,9500,9500,9500,9500,0
20240306,181200,109660650,9500,9500,9500,9500,0
20240306,181100,109660650,9500,9500,9500,9500,0
20240306,181000,109660650,9500,9500,9500,9500,0
20240306,180900,109660650,9500,9500,9500,9500,0
20240306,180800,109660650,9500,9500,9500,9500,0
20240306,180700,109660650,9500,9500,9500,9500,0
20240306,180600,109660650,9500,9500,9500,9500,0
20240306,180500,109660650,9500,9500,9500,9500,0
20240306,180400,109660650,9500,9500,9500,9500,0
20240306,180300,109660650,9500,9500,9500,9500,0
20240306,180200,109660650,9500,9500,9500,9500,0
20240306,180100,109660650,9500,9500,9500,9500,0
20240306,180000,109660650,9500,9500,9500,9500,0
20240306,175900,109660650,9500,9500,9500,9500,0
20240306,175800,109660650,9500,9500,9500,9500,0
20240306,175700,109660650,9500,9500,9500,9500,0
20240306,175600,109660650,9500,9500,9500,9500,0
20240306,175500,109660650,9500,9500,9500,9500,0
20240306,175400,109660650,9500,9500,9500,9500,0
20240306,175300,109660650,9500,9500,9500,9500,0
20240306,175200,109660650,9500,9500,9500,9500,0
20240306,175100,109660650,9500,9500,9500,9500,0
20240306,175000,109660650,9500,9500,9500,9500,0
20240306,174900,109660650,9500,9500,9500,9500,0
20240306,174800,109660650,9500,9500,9500,9500,0
20240306,174700,109660650,9500,9500,9500,9500,0
20240306,174600,109660650,9500,9500,9500,9500,0
20240306,174500,109660650,9500,9500,9500,9500,0
20240306,174400,109660650,9500,9500,9500,9500,550
20240306,174300,109660650,9500,9500,9500,9500,0
20240306,174200,109660650,9500,9500,9500,9500,0
20240306,174100,109660650,9500,9500,9500,9500,0
20240306,174000,109660650,9500,9500,9500,9500,0
20240306,173900,109660650,9500,9500,9500,9500,0
20240306,173800,109660650,9500,9500,9500,9500,0
20240306,173700,109660650,9500,9500,9500,9500,0
20240306,173600,109660650,9500,9500,9500,9500,0
20240306,173500,109660650,9500,9500,9500,9500,0
20240306,173400,109660650,9500,9500,9500,9500,0
20240306,173300,109660650,9500,9500,9500,9500,0
20240306,173200,109660650,9500,9500,9500,9500,0
20240306,173100,109660650,9500,9500,9500,9500,0
20240306,173000,109660650,9500,9500,9500,9500,0
20240306,172900,109660650,9500,9500,9500,9500,0
20240306,172800,109660650,9500,9500,9500,9500,0
20240306,172700,109660650,9500,9500,9500,9500,0
20240306,172600,109660650,9500,9500,9500,9500,0
20240306,172500,109660650,9500,9500,9500,9500,0
20240306,172400,109660650,9500,9500,9500,9500,0
20240306,172300,109660650,9500,9500,9500,9500,0
20240306,172200,109660650,9500,9500,9500,9500,0
20240306,172100,109660650,9500,9500,9500,9500,0
20240306,172000,109660650,9500,9500,9500,9500,0
20240306,171900,109660650,9500,9500,9500,9500,0
20240306,171800,109660650,9500,9500,9500,9500,0
20240306,171700,109660650,9500,9500,9500,9500,0
20240306,171600,109660650,9500,9500,9500,9500,0
20240306,171500,109660650,9500,9500,9500,9500,0
20240306,171400,109660650,9500,9500,9500,9500,550
20240306,171300,109660650,9500,9500,9500,9500,0
20240306,171200,109660650,9500,9500,9500,9500,0
20240306,171100,109660650,9500,9500,9500,9500,0
20240306,171000,109660650,9500,9500,9500,9500,0
20240306,170900,109660650,9500,9500,9500,9500,0
20240306,170800,109660650,9500,9500,9500,9500,0
20240306,170700,109660650,9500,9500,9500,9500,0
20240306,170600,109660650,9500,9500,9500,9500,0
20240306,170500,109660650,9500,9500,9500,9500,0
20240306,170400,109660650,9500,9500,9500,9500,0
20240306,170300,109660650,9500,9500,9500,9500,0
20240306,170200,109660650,9500,9500,9500,9500,0
20240306,170100,109660650,9500,9500,9500,9500,0
20240306,170000,109660650,9500,9500,9500,9500,0
20240306,165900,109660650,9500,9500,9500,9500,0
20240306,165800,109660650,9500,9500,9500,9500,0
20240306,165700,109660650,9500,9500,9500,9500,0
20240306,165600,109660650,9500,9500,9500,9500,0
20240306,165500,109660650,9500,9500,9500,9500,0
20240306,165400,109660650,9500,9500,9500,9500,0
20240306,165300,109660650,9500,9500,9500,9500,0
20240306,165200,109660650,9500,9500,9500,9500,0
20240306,165100,109660650,9500,9500,9500,9500,0
20240306,165000,109660650,9500,9500,9500,9500,0
20240306,164900,109660650,9500,9500,9500,9500,0
20240306,164800,109660650,9500,9500,9500,9500,0
20240306,164700,109660650,9500,9500,9500,9500,0
20240306,164600,109660650,9500,9500,9500,9500,0
20240306,164500,109660650,9500,9500,9500,9500,0
20240306,164400,109660650,9500,9500,9500,9500,550
20240306,164300,109660650,9500,9500,9500,9500,0
20240306,164200,109660650,9500,9500,9500,9500,0
20240306,164100,109660650,9500,9500,9500,9500,0
20240306,164000,109660650,9500,9500,9500,9500,0
20240306,163900,109660650,9500,9500,9500,9500,0
20240306,163800,109660650,9500,9500,9500,9500,0
20240306,163700,109660650,9500,9500,9500,9500,0
20240306,163600,109660650,9500,9500,9500,9500,0
20240306,163500,109660650,9500,9500,9500,9500,0
20240306,163400,109660650,9500,9500,9500,9500,0
20240306,163300,109660650,9500,9500,9500,9500,0
20240306,163200,109660650,9500,9500,9500,9500,0
20240306,163100,109660650,9500,9500,9500,9500,0
20240306,163000,109660650,9500,9500,9500,9500,0
20240306,162900,109660650,9500,9500,9500,9500,0
20240306,162800,109660650,9500,9500,9500,9500,0
20240306,162700,109660650,9500,9500,9500,9500,0
20240306,162600,109660650,9500,9500,9500,9500,0
20240306,162500,109660650,9500,9500,9500,9500,0
20240306,162400,109660650,9500,9500,9500,9500,0
20240306,162300,109660650,9500,9500,9500,9500,0
20240306,162200,109660650,9500,9500,9500,9500,0
20240306,162100,109660650,9500,9500,9500,9500,0
20240306,162000,109660650,9500,9500,9500,9500,0
20240306,161900,109660650,9500,9500,9500,9500,0
20240306,161800,109660650,9500,9500,9500,9500,0
20240306,161700,109660650,9500,9500,9500,9500,0
20240306,161600,109660650,9500,9500,9500,9500,0
20240306,161500,109660650,9500,9500,9500,9500,0
20240306,161400,109660650,9500,9500,9500,9500,550
20240306,161300,109660650,9500,9500,9500,9500,0
20240306,161200,109660650,9500,9500,9500,9500,0
20240306,161100,109660650,9500,9500,9500,9500,0
20240306,161000,109660650,9500,9500,9500,9500,0
20240306,160900,109660650,9500,9500,9500,9500,0
20240306,160800,109660650,9500,9500,9500,9500,0
20240306,160700,109660650,9500,9500,9500,9500,0
20240306,160600,109660650,9500,9500,9500,9500,0
20240306,160500,109660650,9500,9500,9500,9500,0
20240306,160400,109660650,9500,9500,9500,9500,0
20240306,160300,109660650,9500,9500,9500,9500,0
20240306,160200,109660650,9500,9500,9500,9500,0
20240306,160100,109660650,9500,9500,9500,9500,0
20240306,160000,109660650,9500,9500,9500,9500,0
20240306,155900,109660650,9500,9500,9500,9500,0
20240306,155800,109660650,9500,9500,9500,9500,0
20240306,155700,109660650,9500,9500,9500,9500,0
20240306,155600,109660650,9500,9500,9500,9500,0
20240306,155500,109660650,9500,9500,9500,9500,0
20240306,155400,109660650,9500,9500,9500,9500,0
20240306,155300,109660650,9500,9500,9500,9500,0
20240306,155200,109660650,9500,9500,9500,9500,0
20240306,155100,109660650,9500,9500,9500,9500,0
20240306,155000,109660650,9500,9500,9500,9500,0
20240306,154900,109660650,9500,9500,9500,9500,0
20240306,154800,109660650,9500,9500,9500,9500,0
20240306,154700,109660650,9500,9500,9500,9500,0
20240306,154600,109660650,9500,9500,9500,9500,0
20240306,154500,109660650,9500,9500,9500,9500,0
20240306,154400,109660650,9500,9500,9500,9500,550
20240306,154300,109660650,9500,9500,9500,9500,0
20240306,154200,109660650,9500,9500,9500,9500,0
20240306,154100,109660650,9500,9500,9500,9500,0
20240306,154000,109660650,9500,9500,9500,9500,0
20240306,153900,109660650,9500,9500,9500,9500,0
20240306,153800,109660650,9500,9500,9500,9500,0
20240306,153700,109660650,9500,9500,9500,9500,0
20240306,153600,109660650,9500,9500,9500,9500,0
20240306,153500,109660650,9500,9500,9500,9500,0
20240306,153400,109660650,9500,9500,9500,9500,0
20240306,153300,109660650,9500,9500,9500,9500,0
20240306,153200,109660650,9500,9500,9500,9500,0
20240306,153100,109660650,9500,9500,9500,9500,0
20240306,153000,109660650,9500,9500,9500,9500,550
20240306,152900,104435650,9450,9450,9450,9450,0
20240306,152800,104435650,9450,9450,9450,9450,0
20240306,152700,104435650,9450,9450,9450,9450,0
20240306,152600,104435650,9450,9450,9450,9450,0
20240306,152500,104435650,9450,9450,9450,9450,0
20240306,152400,104435650,9450,9450,9450,9450,0
20240306,152300,104435650,9450,9450,9450,9450,0
20240306,152200,104435650,9450,9450,9450,9450,0
20240306,152100,104435650,9450,9450,9450,9450,0
20240306,152000,104435650,9450,9450,9450,9450,0
20240306,151900,104435650,9450,9450,9450,9450,0
20240306,151800,104435650,9450,9450,9450,9450,0
20240306,151700,104435650,9450,9450,9450,9450,0
20240306,151600,104435650,9450,9450,9450,9450,0
20240306,151500,104435650,9450,9450,9450,9450,0
20240306,151400,104435650,9450,9450,9450,9450,50
20240306,151300,103963150,9450,9450,9450,9450,0
20240306,151200,103963150,9450,9450,9450,9450,551
20240306,151100,98756200,9440,9440,9440,9440,0
20240306,151000,98756200,9440,9440,9440,9440,503
20240306,150900,94007880,9440,9440,9440,9440,2
20240306,150800,93989000,9450,9450,9450,9450,0
20240306,150700,93989000,9450,9450,9450,9450,0
20240306,150600,93989000,9450,9450,9450,9450,0
20240306,150500,93989000,9450,9450,9450,9450,0
20240306,150400,93989000,9450,9450,9450,9450,0
20240306,150300,93989000,9450,9450,9450,9450,0
20240306,150200,93989000,9450,9450,9450,9450,0
20240306,150100,93989000,9450,9450,9450,9450,0
20240306,150000,93989000,9450,9450,9450,9450,0
20240306,145900,93989000,9450,9450,9450,9450,0
20240306,145800,93989000,9450,9450,9450,9450,0
20240306,145700,93989000,9450,9450,9450,9450,0
20240306,145600,93989000,9450,9450,9450,9450,0
20240306,145500,93989000,9450,9450,9450,9450,0
20240306,145400,93989000,9450,9450,9450,9450,0
20240306,145300,93989000,9450,9440,9450,9440,398
20240306,145200,90227930,9370,9390,9390,9370,100
20240306,145100,89289010,9440,9440,9440,9440,0
20240306,145000,89289010,9440,9440,9440,9440,0
20240306,144900,89289010,9440,9440,9440,9440,0
20240306,144800,89289010,9440,9440,9440,9440,0
20240306,144700,89289010,9440,9440,9440,9440,0
20240306,144600,89289010,9440,9440,9440,9440,0
20240306,144500,89289010,9440,9440,9440,9440,0
20240306,144400,89289010,9440,9440,9440,9440,0
20240306,144300,89289010,9440,9390,9440,9360,1149
20240306,144200,78453510,9390,9390,9390,9390,0
20240306,144100,78453510,9390,9390,9390,9390,0
20240306,144000,78453510,9390,9390,9390,9390,0
20240306,143900,78453510,9390,9390,9390,9390,1
20240306,143800,78444120,9450,9450,9450,9450,0
20240306,143700,78444120,9450,9450,9450,9450,0
20240306,143600,78444120,9450,9450,9450,9450,0
20240306,143500,78444120,9450,9450,9450,9450,0
20240306,143400,78444120,9450,9450,9450,9450,12
20240306,143300,78330720,9450,9450,9450,9450,0
20240306,143200,78330720,9450,9450,9450,9450,0
20240306,143100,78330720,9450,9450,9450,9450,0
20240306,143000,78330720,9450,9450,9450,9450,0
20240306,142900,78330720,9450,9450,9450,9450,0
20240306,142800,78330720,9450,9450,9450,9450,0
20240306,142700,78330720,9450,9450,9450,9450,0
20240306,142600,78330720,9450,9450,9450,9450,0
20240306,142500,78330720,9450,9450,9450,9450,0
20240306,142400,78330720,9450,9450,9450,9450,0
20240306,142300,78330720,9450,9450,9450,9450,0
20240306,142200,78330720,9450,9450,9450,9450,0
20240306,142100,78330720,9450,9450,9450,9450,0
20240306,142000,78330720,9450,9450,9450,9450,0
20240306,141900,78330720,9450,9450,9450,9450,0
20240306,141800,78330720,9450,9450,9450,9450,100
20240306,141700,77385720,9440,9440,9440,9440,0
20240306,141600,77385720,9440,9440,9440,9440,0
20240306,141500,77385720,9440,9440,9440,9440,0
20240306,141400,77385720,9440,9440,9440,9440,0
20240306,141300,77385720,9440,9440,9440,9440,0
20240306,141200,77385720,9440,9440,9440,9440,0
20240306,141100,77385720,9440,9440,9440,9440,0
20240306,141000,77385720,9440,9440,9440,9440,0
20240306,140900,77385720,9440,9440,9440,9440,0
20240306,140800,77385720,9440,9440,9440,9440,0
20240306,140700,77385720,9440,9440,9440,9440,10
20240306,140600,77291320,9430,9410,9430,9410,30
20240306,140500,77008720,9410,9410,9410,9410,0
20240306,140400,77008720,9410,9410,9410,9410,0
20240306,140300,77008720,9410,9410,9410,9410,0
20240306,140200,77008720,9410,9410,9410,9410,0
20240306,140100,77008720,9410,9410,9410,9410,0
20240306,140000,77008720,9410,9410,9410,9410,16
20240306,135900,76858160,9410,9410,9410,9410,9
20240306,135800,76773470,9450,9450,9450,9450,0
20240306,135700,76773470,9450,9450,9450,9450,0
20240306,135600,76773470,9450,9450,9450,9450,0
20240306,135500,76773470,9450,9450,9450,9450,0
20240306,135400,76773470,9450,9450,9450,9450,0
20240306,135300,76773470,9450,9450,9450,9450,0
20240306,135200,76773470,9450,9450,9450,9450,0
20240306,135100,76773470,9450,9450,9450,9450,0
20240306,135000,76773470,9450,9450,9450,9450,0
20240306,134900,76773470,9450,9450,9450,9450,0
20240306,134800,76773470,9450,9450,9450,9450,0
20240306,134700,76773470,9450,9450,9450,9450,0
20240306,134600,76773470,9450,9450,9450,9450,0
20240306,134500,76773470,9450,9450,9450,9450,0
20240306,134400,76773470,9450,9450,9450,9450,0
20240306,134300,76773470,9450,9450,9450,9450,0
20240306,134200,76773470,9450,9450,9450,9450,0
20240306,134100,76773470,9450,9450,9450,9450,0
20240306,134000,76773470,9450,9450,9450,9450,0
20240306,133900,76773470,9450,9450,9450,9450,0
20240306,133800,76773470,9450,9450,9450,9450,0
20240306,133700,76773470,9450,9450,9450,9450,0
20240306,133600,76773470,9450,9450,9450,9450,0
20240306,133500,76773470,9450,9450,9450,9450,0
20240306,133400,76773470,9450,9450,9450,9450,0
20240306,133300,76773470,9450,9450,9450,9450,0
20240306,133200,76773470,9450,9450,9450,9450,0
20240306,133100,76773470,9450,9450,9450,9450,23
20240306,133000,76556120,9450,9450,9450,9450,0
20240306,132900,76556120,9450,9450,9450,9450,100
20240306,132800,75611120,9430,9430,9430,9430,0
20240306,132700,75611120,9430,9430,9430,9430,0
20240306,132600,75611120,9430,9430,9430,9430,0
20240306,132500,75611120,9430,9430,9430,9430,96
20240306,132400,74705840,9380,9380,9380,9380,0
20240306,132300,74705840,9380,9380,9380,9380,0
20240306,132200,74705840,9380,9380,9380,9380,0
20240306,132100,74705840,9380,9380,9380,9380,400
20240306,132000,70953840,9380,9380,9380,9380,0
20240306,131900,70953840,9380,9380,9380,9380,0
20240306,131800,70953840,9380,9380,9380,9380,0
20240306,131700,70953840,9380,9380,9380,9380,0
20240306,131600,70953840,9380,9390,9390,9380,280
20240306,131500,68327320,9380,9430,9430,9380,710
20240306,131400,61665410,9440,9440,9440,9440,100
20240306,131300,60721410,9440,9440,9440,9440,100
20240306,131200,59777410,9400,9400,9400,9400,0
20240306,131100,59777410,9400,9400,9400,9400,0
20240306,131000,59777410,9400,9400,9400,9400,0
20240306,130900,59777410,9400,9400,9400,9400,0
20240306,130800,59777410,9400,9400,9400,9400,0
20240306,130700,59777410,9400,9400,9400,9400,0
20240306,130600,59777410,9400,9400,9400,9400,0
20240306,130500,59777410,9400,9400,9400,9400,0
20240306,130400,59777410,9400,9400,9400,9400,0
20240306,130300,59777410,9400,9400,9400,9400,0
20240306,130200,59777410,9400,9400,9400,9400,0
20240306,130100,59777410,9400,9400,9400,9400,33
20240306,130000,59467210,9430,9430,9430,9430,0
20240306,125900,59467210,9430,9430,9430,9430,0
20240306,125800,59467210,9430,9430,9430,9430,0
20240306,125700,59467210,9430,9430,9430,9430,0
20240306,125600,59467210,9430,9430,9430,9430,0
20240306,125500,59467210,9430,9430,9430,9430,0
20240306,125400,59467210,9430,9430,9430,9430,0
20240306,125300,59467210,9430,9430,9430,9430,0
20240306,125200,59467210,9430,9430,9430,9430,0
20240306,125100,59467210,9430,9430,9430,9430,0
20240306,125000,59467210,9430,9430,9430,9430,0
20240306,124900,59467210,9430,9430,9430,9430,0
20240306,124800,59467210,9430,9430,9430,9430,0
20240306,124700,59467210,9430,9390,9430,9390,363
20240306,124600,56051240,9400,9400,9400,9400,0
20240306,124500,56051240,9400,9400,9400,9400,0
20240306,124400,56051240,9400,9400,9400,9400,150
20240306,124300,54641240,9400,9400,9400,9400,0
20240306,124200,54641240,9400,9400,9400,9400,0
20240306,124100,54641240,9400,9400,9400,9400,0
20240306,124000,54641240,9400,9400,9400,9400,0
20240306,123900,54641240,9400,9400,9400,9400,0
20240306,123800,54641240,9400,9400,9400,9400,0
20240306,123700,54641240,9400,9400,9400,9400,100
20240306,123600,53701240,9380,9390,9390,9380,4
20240306,123500,53663690,9400,9400,9400,9400,0
20240306,123400,53663690,9400,9400,9400,9400,0
20240306,123300,53663690,9400,9400,9400,9400,100
20240306,123200,52723690,9380,9380,9380,9380,0
20240306,123100,52723690,9380,9380,9380,9380,0
20240306,123000,52723690,9380,9380,9380,9380,0
20240306,122900,52723690,9380,9380,9380,9380,0
20240306,122800,52723690,9380,9380,9380,9380,0
20240306,122700,52723690,9380,9380,9380,9380,0
20240306,122600,52723690,9380,9380,9380,9380,0
20240306,122500,52723690,9380,9380,9380,9380,0
20240306,122400,52723690,9380,9390,9400,9380,58
20240306,122300,52178560,9380,9380,9380,9380,0
20240306,122200,52178560,9380,9380,9380,9380,0
20240306,122100,52178560,9380,9380,9380,9380,1
20240306,122000,52169180,9380,9380,9380,9380,0
20240306,121900,52169180,9380,9380,9380,9380,0
20240306,121800,52169180,9380,9380,9380,9380,0
20240306,121700,52169180,9380,9380,9380,9380,0
20240306,121600,52169180,9380,9380,9380,9380,0
20240306,121500,52169180,9380,9380,9380,9380,0
20240306,121400,52169180,9380,9380,9380,9380,0
20240306,121300,52169180,9380,9380,9380,9380,0
20240306,121200,52169180,9380,9380,9380,9380,0
20240306,121100,52169180,9380,9380,9380,9380,2
20240306,121000,52150420,9380,9380,9380,9380,0
20240306,120900,52150420,9380,9380,9380,9380,0
20240306,120800,52150420,9380,9380,9380,9380,1
20240306,120700,52141040,9380,9380,9380,9380,0
20240306,120600,52141040,9380,9380,9380,9380,0
20240306,120500,52141040,9380,9380,9380,9380,0
20240306,120400,52141040,9380,9380,9380,9380,0
20240306,120300,52141040,9380,9380,9380,9380,11
20240306,120200,52037860,9410,9410,9410,9410,0
20240306,120100,52037860,9410,9410,9410,9410,0
20240306,120000,52037860,9410,9410,9410,9410,0
20240306,115900,52037860,9410,9410,9410,9410,0
20240306,115800,52037860,9410,9410,9410,9410,20
20240306,115700,51849660,9410,9410,9410,9410,0
20240306,115600,51849660,9410,9410,9410,9410,1
20240306,115500,51840250,9410,9410,9410,9410,1
20240306,115400,51830840,9370,9370,9370,9370,0
20240306,115300,51830840,9370,9370,9370,9370,0
20240306,115200,51830840,9370,9370,9370,9370,0
20240306,115100,51830840,9370,9370,9370,9370,0
20240306,115000,51830840,9370,9370,9370,9370,0
20240306,114900,51830840,9370,9370,9370,9370,0
20240306,114800,51830840,9370,9370,9370,9370,0
20240306,114700,51830840,9370,9370,9370,9370,0
20240306,114600,51830840,9370,9370,9370,9370,0
20240306,114500,51830840,9370,9370,9370,9370,0
20240306,114400,51830840,9370,9370,9370,9370,0
20240306,114300,51830840,9370,9370,9370,9370,0
20240306,114200,51830840,9370,9370,9370,9370,0
20240306,114100,51830840,9370,9370,9370,9370,0
20240306,114000,51830840,9370,9380,9380,9370,100
20240306,113900,50893310,9360,9360,9360,9360,0
20240306,113800,50893310,9360,9360,9360,9360,0
20240306,113700,50893310,9360,9360,9360,9360,0
20240306,113600,50893310,9360,9360,9360,9360,0
20240306,113500,50893310,9360,9360,9360,9360,0
20240306,113400,50893310,9360,9360,9360,9360,0
20240306,113300,50893310,9360,9360,9360,9360,0
20240306,113200,50893310,9360,9360,9360,9360,0
20240306,113100,50893310,9360,9360,9360,9360,0
20240306,113000,50893310,9360,9360,9360,9360,0
20240306,112900,50893310,9360,9360,9360,9360,0
20240306,112800,50893310,9360,9360,9360,9360,0
20240306,112700,50893310,9360,9360,9360,9360,0
20240306,112600,50893310,9360,9360,9360,9360,0
20240306,112500,50893310,9360,9360,9360,9360,0
20240306,112400,50893310,9360,9360,9360,9360,0
20240306,112300,50893310,9360,9360,9360,9360,0
20240306,112200,50893310,9360,9370,9370,9360,900
20240306,112100,42468670,9360,9360,9360,9360,0
20240306,112000,42468670,9360,9360,9360,9360,0
20240306,111900,42468670,9360,9360,9360,9360,0
20240306,111800,42468670,9360,9360,9360,9360,661
20240306,111700,36281710,9360,9360,9360,9360,0
20240306,111600,36281710,9360,9360,9360,9360,0
20240306,111500,36281710,9360,9360,9360,9360,0
20240306,111400,36281710,9360,9360,9360,9360,0
20240306,111300,36281710,9360,9360,9360,9360,1
20240306,111200,36272350,9330,9340,9340,9330,53
20240306,111100,35777370,9350,9340,9350,9340,4
20240306,111000,35740000,9360,9360,9360,9340,96
20240306,110900,34842410,9350,9350,9350,9350,0
20240306,110800,34842410,9350,9350,9350,9350,0
20240306,110700,34842410,9350,9350,9350,9350,1
20240306,110600,34833060,9350,9350,9350,9350,2
20240306,110500,34814360,9350,9350,9350,9350,1
20240306,110400,34805010,9350,9360,9360,9350,38
20240306,110300,34449350,9360,9360,9360,9360,0
20240306,110200,34449350,9360,9360,9360,9360,0
20240306,110100,34449350,9360,9360,9360,9360,8
20240306,110000,34374470,9360,9390,9390,9350,71
20240306,105900,33709710,9400,9400,9400,9400,0
20240306,105800,33709710,9400,9400,9400,9400,0
20240306,105700,33709710,9400,9400,9400,9400,0
20240306,105600,33709710,9400,9400,9400,9400,0
20240306,105500,33709710,9400,9400,9400,9400,0
20240306,105400,33709710,9400,9400,9400,9400,0
20240306,105300,33709710,9400,9400,9400,9400,0
20240306,105200,33709710,9400,9400,9400,9400,0
20240306,105100,33709710,9400,9400,9400,9400,0
20240306,105000,33709710,9400,9400,9400,9400,0
20240306,104900,33709710,9400,9400,9400,9400,0
20240306,104800,33709710,9400,9400,9400,9400,0
20240306,104700,33709710,9400,9400,9400,9400,96
20240306,104600,32807310,9430,9430,9430,9430,0
20240306,104500,32807310,9430,9430,9430,9430,0
20240306,104400,32807310,9430,9430,9430,9430,0
20240306,104300,32807310,9430,9430,9430,9430,0
20240306,104200,32807310,9430,9430,9430,9430,0
20240306,104100,32807310,9430,9430,9430,9430,0
20240306,104000,32807310,9430,9430,9430,9430,1
20240306,103900,32797880,9400,9400,9400,9400,20
20240306,103800,32609880,9420,9420,9420,9420,10
20240306,103700,32515680,9410,9410,9410,9410,0
20240306,103600,32515680,9410,9410,9410,9410,0
20240306,103500,32515680,9410,9410,9410,9410,9
20240306,103400,32430990,9410,9410,9410,9410,0
20240306,103300,32430990,9410,9400,9410,9400,11
20240306,103200,32327580,9380,9380,9380,9380,5
20240306,103100,32280680,9400,9400,9400,9400,0
20240306,103000,32280680,9400,9400,9400,9400,0
20240306,102900,32280680,9400,9400,9400,9400,10
20240306,102800,32186680,9430,9430,9430,9430,0
20240306,102700,32186680,9430,9430,9430,9430,0
20240306,102600,32186680,9430,9430,9430,9430,0
20240306,102500,32186680,9430,9430,9430,9430,0
20240306,102400,32186680,9430,9430,9430,9430,0
20240306,102300,32186680,9430,9430,9430,9430,10
20240306,102200,32092380,9450,9450,9450,9450,0
20240306,102100,32092380,9450,9450,9450,9450,0
20240306,102000,32092380,9450,9450,9450,9450,0
20240306,101900,32092380,9450,9450,9450,9450,0
20240306,101800,32092380,9450,9450,9450,9450,0
20240306,101700,32092380,9450,9450,9450,9450,14
20240306,101600,31960080,9450,9450,9450,9450,0
20240306,101500,31960080,9450,9450,9450,9450,0
20240306,101400,31960080,9450,9450,9450,9450,0
20240306,101300,31960080,9450,9450,9450,9450,0
20240306,101200,31960080,9450,9450,9450,9450,0
20240306,101100,31960080,9450,9450,9450,9450,0
20240306,101000,31960080,9450,9450,9450,9450,0
20240306,100900,31960080,9450,9450,9450,9450,0
20240306,100800,31960080,9450,9450,9450,9450,4
20240306,100700,31922280,9440,9430,9440,9430,6
20240306,100600,31865680,9460,9440,9460,9390,109
20240306,100500,30834680,9440,9440,9440,9440,2
20240306,100400,30815800,9390,9390,9390,9390,52
20240306,100300,30327520,9520,9520,9520,9520,0
20240306,100200,30327520,9520,9520,9520,9520,0
20240306,100100,30327520,9520,9520,9520,9520,0
20240306,100000,30327520,9520,9520,9520,9520,0
20240306,095900,30327520,9520,9520,9520,9520,0
20240306,095800,30327520,9520,9520,9520,9520,0
20240306,095700,30327520,9520,9520,9520,9520,0
20240306,095600,30327520,9520,9520,9520,9520,0
20240306,095500,30327520,9520,9520,9520,9520,0
20240306,095400,30327520,9520,9520,9520,9520,22
20240306,095300,30118080,9560,9560,9560,9560,0
20240306,095200,30118080,9560,9560,9560,9560,0
20240306,095100,30118080,9560,9560,9560,9560,0
20240306,095000,30118080,9560,9560,9560,9560,0
20240306,094900,30118080,9560,9560,9560,9560,0
20240306,094800,30118080,9560,9530,9560,9530,20
20240306,094700,29927280,9540,9520,9540,9490,38
20240306,094600,29565740,9500,9460,9500,9450,150
20240306,094500,28141990,9420,9420,9420,9420,1
20240306,094400,28132570,9500,9440,9500,9340,51
20240306,094300,27655890,9580,9580,9580,9580,0
20240306,094200,27655890,9580,9580,9580,9580,0
20240306,094100,27655890,9580,9510,9590,9310,50
20240306,094000,27185970,9510,9450,9550,9450,98
20240306,093900,26250730,9450,9450,9450,9430,272
20240306,093800,23680350,9550,9540,9550,9450,21
20240306,093700,23480170,9550,9500,9550,9450,177
20240306,093600,21797350,9470,9370,9470,9360,302
20240306,093500,18950310,9370,9260,9370,9260,731
20240306,093400,12172680,9270,9270,9270,9270,0
20240306,093300,12172680,9270,9270,9270,9270,0
20240306,093200,12172680,9270,9250,9270,9250,797
20240306,093100,4795970,9250,9200,9250,9200,2
20240306,093000,4777520,9190,9190,9190,9190,0
20240306,092900,4777520,9190,9190,9190,9190,0
20240306,092800,4777520,9190,9190,9190,9190,3
20240306,092700,4749950,9250,9250,9250,9250,0
20240306,092600,4749950,9250,9250,9250,9250,0
20240306,092500,4749950,9250,9250,9250,9250,0
20240306,092400,4749950,9250,9250,9250,9250,87
20240306,092300,3945200,9240,9240,9240,9240,0
20240306,092200,3945200,9240,9240,9240,9240,0
20240306,092100,3945200,9240,9240,9240,9240,2
20240306,092000,3926720,9230,9230,9230,9230,0
20240306,091900,3926720,9230,9230,9230,9230,2
20240306,091800,3908260,9240,9240,9240,9240,73
20240306,091700,3233740,9240,9240,9240,9240,0
20240306,091600,3233740,9240,9240,9240,9240,6
20240306,091500,3178300,9240,9240,9240,9240,0
20240306,091400,3178300,9240,9240,9240,9240,0
20240306,091300,3178300,9240,9240,9240,9240,1
20240306,091200,3169060,9240,9240,9240,9240,0
20240306,091100,3169060,9240,9240,9240,9240,0
20240306,091000,3169060,9240,9240,9240,9240,0
20240306,090900,3169060,9240,9240,9240,9240,0
20240306,090800,3169060,9240,9240,9240,9240,0
20240306,090700,3169060,9240,9240,9240,9240,0
20240306,090600,3169060,9240,9170,9240,9170,2
20240306,090500,3150650,9130,9130,9130,9130,35
20240306,090400,2831100,9130,9130,9130,9130,0
20240306,090300,2831100,9130,9130,9130,9130,0
20240306,090200,2831100,9130,9130,9130,9130,0
20240306,090100,2831100,9130,9130,9130,9130,0
20240306,090000,2831100,9130,9130,9140,9130,310