KissMeData/190650/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,202900,21449220,5270,5270,5270,5270,232
20240311,202800,21449220,5270,5270,5270,5270,0
20240311,202700,21449220,5270,5270,5270,5270,0
20240311,202600,21449220,5270,5270,5270,5270,0
20240311,202500,21449220,5270,5270,5270,5270,0
20240311,202400,21449220,5270,5270,5270,5270,0
20240311,202300,21449220,5270,5270,5270,5270,0
20240311,202200,21449220,5270,5270,5270,5270,0
20240311,202100,21449220,5270,5270,5270,5270,0
20240311,202000,21449220,5270,5270,5270,5270,0
20240311,201900,21449220,5270,5270,5270,5270,0
20240311,201800,21449220,5270,5270,5270,5270,0
20240311,201700,21449220,5270,5270,5270,5270,0
20240311,201600,21449220,5270,5270,5270,5270,0
20240311,201500,21449220,5270,5270,5270,5270,0
20240311,201400,21449220,5270,5270,5270,5270,0
20240311,201300,21449220,5270,5270,5270,5270,0
20240311,201200,21449220,5270,5270,5270,5270,0
20240311,201100,21449220,5270,5270,5270,5270,0
20240311,201000,21449220,5270,5270,5270,5270,0
20240311,200900,21449220,5270,5270,5270,5270,0
20240311,200800,21449220,5270,5270,5270,5270,0
20240311,200700,21449220,5270,5270,5270,5270,0
20240311,200600,21449220,5270,5270,5270,5270,0
20240311,200500,21449220,5270,5270,5270,5270,0
20240311,200400,21449220,5270,5270,5270,5270,0
20240311,200300,21449220,5270,5270,5270,5270,0
20240311,200200,21449220,5270,5270,5270,5270,0
20240311,200100,21449220,5270,5270,5270,5270,0
20240311,200000,21449220,5270,5270,5270,5270,0
20240311,195900,21449220,5270,5270,5270,5270,232
20240311,195800,21449220,5270,5270,5270,5270,0
20240311,195700,21449220,5270,5270,5270,5270,0
20240311,195600,21449220,5270,5270,5270,5270,0
20240311,195500,21449220,5270,5270,5270,5270,0
20240311,195400,21449220,5270,5270,5270,5270,0
20240311,195300,21449220,5270,5270,5270,5270,0
20240311,195200,21449220,5270,5270,5270,5270,0
20240311,195100,21449220,5270,5270,5270,5270,0
20240311,195000,21449220,5270,5270,5270,5270,0
20240311,194900,21449220,5270,5270,5270,5270,0
20240311,194800,21449220,5270,5270,5270,5270,0
20240311,194700,21449220,5270,5270,5270,5270,0
20240311,194600,21449220,5270,5270,5270,5270,0
20240311,194500,21449220,5270,5270,5270,5270,0
20240311,194400,21449220,5270,5270,5270,5270,0
20240311,194300,21449220,5270,5270,5270,5270,0
20240311,194200,21449220,5270,5270,5270,5270,0
20240311,194100,21449220,5270,5270,5270,5270,0
20240311,194000,21449220,5270,5270,5270,5270,0
20240311,193900,21449220,5270,5270,5270,5270,0
20240311,193800,21449220,5270,5270,5270,5270,0
20240311,193700,21449220,5270,5270,5270,5270,0
20240311,193600,21449220,5270,5270,5270,5270,0
20240311,193500,21449220,5270,5270,5270,5270,0
20240311,193400,21449220,5270,5270,5270,5270,0
20240311,193300,21449220,5270,5270,5270,5270,0
20240311,193200,21449220,5270,5270,5270,5270,0
20240311,193100,21449220,5270,5270,5270,5270,0
20240311,193000,21449220,5270,5270,5270,5270,0
20240311,192900,21449220,5270,5270,5270,5270,232
20240311,192800,21449220,5270,5270,5270,5270,0
20240311,192700,21449220,5270,5270,5270,5270,0
20240311,192600,21449220,5270,5270,5270,5270,0
20240311,192500,21449220,5270,5270,5270,5270,0
20240311,192400,21449220,5270,5270,5270,5270,0
20240311,192300,21449220,5270,5270,5270,5270,0
20240311,192200,21449220,5270,5270,5270,5270,0
20240311,192100,21449220,5270,5270,5270,5270,0
20240311,192000,21449220,5270,5270,5270,5270,0
20240311,191900,21449220,5270,5270,5270,5270,0
20240311,191800,21449220,5270,5270,5270,5270,0
20240311,191700,21449220,5270,5270,5270,5270,0
20240311,191600,21449220,5270,5270,5270,5270,0
20240311,191500,21449220,5270,5270,5270,5270,0
20240311,191400,21449220,5270,5270,5270,5270,0
20240311,191300,21449220,5270,5270,5270,5270,0
20240311,191200,21449220,5270,5270,5270,5270,0
20240311,191100,21449220,5270,5270,5270,5270,0
20240311,191000,21449220,5270,5270,5270,5270,0
20240311,190900,21449220,5270,5270,5270,5270,0
20240311,190800,21449220,5270,5270,5270,5270,0
20240311,190700,21449220,5270,5270,5270,5270,0
20240311,190600,21449220,5270,5270,5270,5270,0
20240311,190500,21449220,5270,5270,5270,5270,0
20240311,190400,21449220,5270,5270,5270,5270,0
20240311,190300,21449220,5270,5270,5270,5270,0
20240311,190200,21449220,5270,5270,5270,5270,0
20240311,190100,21449220,5270,5270,5270,5270,0
20240311,190000,21449220,5270,5270,5270,5270,0
20240311,185900,21449220,5270,5270,5270,5270,232
20240311,185800,21449220,5270,5270,5270,5270,0
20240311,185700,21449220,5270,5270,5270,5270,0
20240311,185600,21449220,5270,5270,5270,5270,0
20240311,185500,21449220,5270,5270,5270,5270,0
20240311,185400,21449220,5270,5270,5270,5270,0
20240311,185300,21449220,5270,5270,5270,5270,0
20240311,185200,21449220,5270,5270,5270,5270,0
20240311,185100,21449220,5270,5270,5270,5270,0
20240311,185000,21449220,5270,5270,5270,5270,0
20240311,184900,21449220,5270,5270,5270,5270,0
20240311,184800,21449220,5270,5270,5270,5270,0
20240311,184700,21449220,5270,5270,5270,5270,0
20240311,184600,21449220,5270,5270,5270,5270,0
20240311,184500,21449220,5270,5270,5270,5270,0
20240311,184400,21449220,5270,5270,5270,5270,0
20240311,184300,21449220,5270,5270,5270,5270,0
20240311,184200,21449220,5270,5270,5270,5270,0
20240311,184100,21449220,5270,5270,5270,5270,0
20240311,184000,21449220,5270,5270,5270,5270,0
20240311,183900,21449220,5270,5270,5270,5270,0
20240311,183800,21449220,5270,5270,5270,5270,0
20240311,183700,21449220,5270,5270,5270,5270,0
20240311,183600,21449220,5270,5270,5270,5270,0
20240311,183500,21449220,5270,5270,5270,5270,0
20240311,183400,21449220,5270,5270,5270,5270,0
20240311,183300,21449220,5270,5270,5270,5270,0
20240311,183200,21449220,5270,5270,5270,5270,0
20240311,183100,21449220,5270,5270,5270,5270,0
20240311,183000,21449220,5270,5270,5270,5270,0
20240311,182900,21449220,5270,5270,5270,5270,232
20240311,182800,21449220,5270,5270,5270,5270,0
20240311,182700,21449220,5270,5270,5270,5270,0
20240311,182600,21449220,5270,5270,5270,5270,0
20240311,182500,21449220,5270,5270,5270,5270,0
20240311,182400,21449220,5270,5270,5270,5270,0
20240311,182300,21449220,5270,5270,5270,5270,0
20240311,182200,21449220,5270,5270,5270,5270,0
20240311,182100,21449220,5270,5270,5270,5270,0
20240311,182000,21449220,5270,5270,5270,5270,0
20240311,181900,21449220,5270,5270,5270,5270,0
20240311,181800,21449220,5270,5270,5270,5270,0
20240311,181700,21449220,5270,5270,5270,5270,0
20240311,181600,21449220,5270,5270,5270,5270,0
20240311,181500,21449220,5270,5270,5270,5270,0
20240311,181400,21449220,5270,5270,5270,5270,0
20240311,181300,21449220,5270,5270,5270,5270,0
20240311,181200,21449220,5270,5270,5270,5270,0
20240311,181100,21449220,5270,5270,5270,5270,0
20240311,181000,21449220,5270,5270,5270,5270,0
20240311,180900,21449220,5270,5270,5270,5270,0
20240311,180800,21449220,5270,5270,5270,5270,0
20240311,180700,21449220,5270,5270,5270,5270,0
20240311,180600,21449220,5270,5270,5270,5270,0
20240311,180500,21449220,5270,5270,5270,5270,0
20240311,180400,21449220,5270,5270,5270,5270,0
20240311,180300,21449220,5270,5270,5270,5270,0
20240311,180200,21449220,5270,5270,5270,5270,0
20240311,180100,21449220,5270,5270,5270,5270,0
20240311,180000,21449220,5270,5270,5270,5270,0
20240311,175900,21449220,5270,5270,5270,5270,232
20240311,175800,21449220,5270,5270,5270,5270,0
20240311,175700,21449220,5270,5270,5270,5270,0
20240311,175600,21449220,5270,5270,5270,5270,0
20240311,175500,21449220,5270,5270,5270,5270,0
20240311,175400,21449220,5270,5270,5270,5270,0
20240311,175300,21449220,5270,5270,5270,5270,0
20240311,175200,21449220,5270,5270,5270,5270,0
20240311,175100,21449220,5270,5270,5270,5270,0
20240311,175000,21449220,5270,5270,5270,5270,0
20240311,174900,21449220,5270,5270,5270,5270,0
20240311,174800,21449220,5270,5270,5270,5270,0
20240311,174700,21449220,5270,5270,5270,5270,0
20240311,174600,21449220,5270,5270,5270,5270,0
20240311,174500,21449220,5270,5270,5270,5270,0
20240311,174400,21449220,5270,5270,5270,5270,0
20240311,174300,21449220,5270,5270,5270,5270,0
20240311,174200,21449220,5270,5270,5270,5270,0
20240311,174100,21449220,5270,5270,5270,5270,0
20240311,174000,21449220,5270,5270,5270,5270,0
20240311,173900,21449220,5270,5270,5270,5270,0
20240311,173800,21449220,5270,5270,5270,5270,0
20240311,173700,21449220,5270,5270,5270,5270,0
20240311,173600,21449220,5270,5270,5270,5270,0
20240311,173500,21449220,5270,5270,5270,5270,0
20240311,173400,21449220,5270,5270,5270,5270,0
20240311,173300,21449220,5270,5270,5270,5270,0
20240311,173200,21449220,5270,5270,5270,5270,0
20240311,173100,21449220,5270,5270,5270,5270,0
20240311,173000,21449220,5270,5270,5270,5270,0
20240311,172900,21449220,5270,5270,5270,5270,232
20240311,172800,21449220,5270,5270,5270,5270,0
20240311,172700,21449220,5270,5270,5270,5270,0
20240311,172600,21449220,5270,5270,5270,5270,0
20240311,172500,21449220,5270,5270,5270,5270,0
20240311,172400,21449220,5270,5270,5270,5270,0
20240311,172300,21449220,5270,5270,5270,5270,0
20240311,172200,21449220,5270,5270,5270,5270,0
20240311,172100,21449220,5270,5270,5270,5270,0
20240311,172000,21449220,5270,5270,5270,5270,0
20240311,171900,21449220,5270,5270,5270,5270,0
20240311,171800,21449220,5270,5270,5270,5270,0
20240311,171700,21449220,5270,5270,5270,5270,0
20240311,171600,21449220,5270,5270,5270,5270,0
20240311,171500,21449220,5270,5270,5270,5270,0
20240311,171400,21449220,5270,5270,5270,5270,0
20240311,171300,21449220,5270,5270,5270,5270,0
20240311,171200,21449220,5270,5270,5270,5270,0
20240311,171100,21449220,5270,5270,5270,5270,0
20240311,171000,21449220,5270,5270,5270,5270,0
20240311,170900,21449220,5270,5270,5270,5270,0
20240311,170800,21449220,5270,5270,5270,5270,0
20240311,170700,21449220,5270,5270,5270,5270,0
20240311,170600,21449220,5270,5270,5270,5270,0
20240311,170500,21449220,5270,5270,5270,5270,0
20240311,170400,21449220,5270,5270,5270,5270,0
20240311,170300,21449220,5270,5270,5270,5270,0
20240311,170200,21449220,5270,5270,5270,5270,0
20240311,170100,21449220,5270,5270,5270,5270,0
20240311,170000,21449220,5270,5270,5270,5270,0
20240311,165900,21449220,5270,5270,5270,5270,232
20240311,165800,21449220,5270,5270,5270,5270,0
20240311,165700,21449220,5270,5270,5270,5270,0
20240311,165600,21449220,5270,5270,5270,5270,0
20240311,165500,21449220,5270,5270,5270,5270,0
20240311,165400,21449220,5270,5270,5270,5270,0
20240311,165300,21449220,5270,5270,5270,5270,0
20240311,165200,21449220,5270,5270,5270,5270,0
20240311,165100,21449220,5270,5270,5270,5270,0
20240311,165000,21449220,5270,5270,5270,5270,0
20240311,164900,21449220,5270,5270,5270,5270,0
20240311,164800,21449220,5270,5270,5270,5270,0
20240311,164700,21449220,5270,5270,5270,5270,0
20240311,164600,21449220,5270,5270,5270,5270,0
20240311,164500,21449220,5270,5270,5270,5270,0
20240311,164400,21449220,5270,5270,5270,5270,0
20240311,164300,21449220,5270,5270,5270,5270,0
20240311,164200,21449220,5270,5270,5270,5270,0
20240311,164100,21449220,5270,5270,5270,5270,0
20240311,164000,21449220,5270,5270,5270,5270,0
20240311,163900,21449220,5270,5270,5270,5270,0
20240311,163800,21449220,5270,5270,5270,5270,0
20240311,163700,21449220,5270,5270,5270,5270,0
20240311,163600,21449220,5270,5270,5270,5270,0
20240311,163500,21449220,5270,5270,5270,5270,0
20240311,163400,21449220,5270,5270,5270,5270,0
20240311,163300,21449220,5270,5270,5270,5270,0
20240311,163200,21449220,5270,5270,5270,5270,0
20240311,163100,21449220,5270,5270,5270,5270,0
20240311,163000,21449220,5270,5270,5270,5270,0
20240311,162900,21449220,5270,5270,5270,5270,232
20240311,162800,21449220,5270,5270,5270,5270,0
20240311,162700,21449220,5270,5270,5270,5270,0
20240311,162600,21449220,5270,5270,5270,5270,0
20240311,162500,21449220,5270,5270,5270,5270,0
20240311,162400,21449220,5270,5270,5270,5270,0
20240311,162300,21449220,5270,5270,5270,5270,0
20240311,162200,21449220,5270,5270,5270,5270,0
20240311,162100,21449220,5270,5270,5270,5270,0
20240311,162000,21449220,5270,5270,5270,5270,0
20240311,161900,21449220,5270,5270,5270,5270,0
20240311,161800,21449220,5270,5270,5270,5270,0
20240311,161700,21449220,5270,5270,5270,5270,0
20240311,161600,21449220,5270,5270,5270,5270,0
20240311,161500,21449220,5270,5270,5270,5270,0
20240311,161400,21449220,5270,5270,5270,5270,0
20240311,161300,21449220,5270,5270,5270,5270,0
20240311,161200,21449220,5270,5270,5270,5270,0
20240311,161100,21449220,5270,5270,5270,5270,0
20240311,161000,21449220,5270,5270,5270,5270,0
20240311,160900,21449220,5270,5270,5270,5270,0
20240311,160800,21449220,5270,5270,5270,5270,0
20240311,160700,21449220,5270,5270,5270,5270,0
20240311,160600,21449220,5270,5270,5270,5270,0
20240311,160500,21449220,5270,5270,5270,5270,0
20240311,160400,21449220,5270,5270,5270,5270,0
20240311,160300,21449220,5270,5270,5270,5270,0
20240311,160200,21449220,5270,5270,5270,5270,0
20240311,160100,21449220,5270,5270,5270,5270,0
20240311,160000,21449220,5270,5270,5270,5270,0
20240311,155900,21449220,5270,5270,5270,5270,232
20240311,155800,21449220,5270,5270,5270,5270,0
20240311,155700,21449220,5270,5270,5270,5270,0
20240311,155600,21449220,5270,5270,5270,5270,0
20240311,155500,21449220,5270,5270,5270,5270,0
20240311,155400,21449220,5270,5270,5270,5270,0
20240311,155300,21449220,5270,5270,5270,5270,0
20240311,155200,21449220,5270,5270,5270,5270,0
20240311,155100,21449220,5270,5270,5270,5270,0
20240311,155000,21449220,5270,5270,5270,5270,0
20240311,154900,21449220,5270,5270,5270,5270,0
20240311,154800,21449220,5270,5270,5270,5270,0
20240311,154700,21449220,5270,5270,5270,5270,0
20240311,154600,21449220,5270,5270,5270,5270,0
20240311,154500,21449220,5270,5270,5270,5270,0
20240311,154400,21449220,5270,5270,5270,5270,0
20240311,154300,21449220,5270,5270,5270,5270,0
20240311,154200,21449220,5270,5270,5270,5270,0
20240311,154100,21449220,5270,5270,5270,5270,0
20240311,154000,21449220,5270,5270,5270,5270,0
20240311,153900,21449220,5270,5270,5270,5270,0
20240311,153800,21449220,5270,5270,5270,5270,0
20240311,153700,21449220,5270,5270,5270,5270,0
20240311,153600,21449220,5270,5270,5270,5270,0
20240311,153500,21449220,5270,5270,5270,5270,0
20240311,153400,21449220,5270,5270,5270,5270,0
20240311,153300,21449220,5270,5270,5270,5270,0
20240311,153200,21449220,5270,5270,5270,5270,0
20240311,153100,21449220,5270,5270,5270,5270,0
20240311,153000,21449220,5270,5270,5270,5270,232
20240311,152900,20226580,5250,5250,5250,5250,0
20240311,152800,20226580,5250,5250,5250,5250,0
20240311,152700,20226580,5250,5250,5250,5250,0
20240311,152600,20226580,5250,5250,5250,5250,0
20240311,152500,20226580,5250,5250,5250,5250,0
20240311,152400,20226580,5250,5250,5250,5250,0
20240311,152300,20226580,5250,5250,5250,5250,0
20240311,152200,20226580,5250,5250,5250,5250,0
20240311,152100,20226580,5250,5250,5250,5250,0
20240311,152000,20226580,5250,5250,5250,5250,0
20240311,151900,20226580,5250,5250,5250,5250,0
20240311,151800,20226580,5250,5250,5250,5250,9
20240311,151700,20179330,5250,5250,5250,5250,0
20240311,151600,20179330,5250,5260,5260,5250,7
20240311,151500,20142520,5260,5260,5260,5260,93
20240311,151400,19653340,5260,5260,5260,5260,0
20240311,151300,19653340,5260,5260,5260,5260,0
20240311,151200,19653340,5260,5260,5260,5260,1
20240311,151100,19648080,5260,5260,5260,5260,0
20240311,151000,19648080,5260,5260,5260,5260,0
20240311,150900,19648080,5260,5260,5260,5260,4
20240311,150800,19627040,5260,5260,5260,5260,0
20240311,150700,19627040,5260,5260,5260,5260,0
20240311,150600,19627040,5260,5260,5260,5260,0
20240311,150500,19627040,5260,5260,5260,5260,0
20240311,150400,19627040,5260,5260,5260,5260,1
20240311,150300,19621780,5260,5260,5260,5260,1
20240311,150200,19616520,5250,5250,5250,5250,50
20240311,150100,19354020,5250,5250,5250,5250,0
20240311,150000,19354020,5250,5250,5250,5250,0
20240311,145900,19354020,5250,5250,5250,5250,0
20240311,145800,19354020,5250,5250,5250,5250,12
20240311,145700,19291020,5250,5250,5250,5250,0
20240311,145600,19291020,5250,5250,5250,5250,0
20240311,145500,19291020,5250,5250,5250,5250,0
20240311,145400,19291020,5250,5250,5250,5250,0
20240311,145300,19291020,5250,5250,5250,5250,0
20240311,145200,19291020,5250,5250,5250,5250,0
20240311,145100,19291020,5250,5250,5250,5250,0
20240311,145000,19291020,5250,5250,5250,5250,0
20240311,144900,19291020,5250,5250,5250,5250,3
20240311,144800,19275270,5250,5250,5250,5250,0
20240311,144700,19275270,5250,5250,5250,5250,0
20240311,144600,19275270,5250,5250,5250,5250,0
20240311,144500,19275270,5250,5250,5250,5250,0
20240311,144400,19275270,5250,5260,5260,5250,266
20240311,144300,17877440,5260,5260,5260,5260,0
20240311,144200,17877440,5260,5260,5260,5260,0
20240311,144100,17877440,5260,5260,5260,5260,0
20240311,144000,17877440,5260,5260,5260,5260,0
20240311,143900,17877440,5260,5260,5260,5260,0
20240311,143800,17877440,5260,5260,5260,5260,10
20240311,143700,17824840,5260,5260,5260,5260,0
20240311,143600,17824840,5260,5260,5260,5260,0
20240311,143500,17824840,5260,5260,5260,5260,0
20240311,143400,17824840,5260,5260,5260,5260,0
20240311,143300,17824840,5260,5260,5260,5260,0
20240311,143200,17824840,5260,5260,5260,5260,0
20240311,143100,17824840,5260,5260,5260,5260,0
20240311,143000,17824840,5260,5260,5260,5260,0
20240311,142900,17824840,5260,5260,5260,5260,3
20240311,142800,17809060,5260,5260,5260,5260,3
20240311,142700,17793280,5260,5270,5270,5260,103
20240311,142600,17250500,5260,5260,5260,5260,0
20240311,142500,17250500,5260,5260,5260,5260,0
20240311,142400,17250500,5260,5260,5260,5260,0
20240311,142300,17250500,5260,5260,5260,5260,0
20240311,142200,17250500,5260,5260,5260,5260,0
20240311,142100,17250500,5260,5260,5260,5260,0
20240311,142000,17250500,5260,5260,5260,5260,0
20240311,141900,17250500,5260,5260,5260,5260,0
20240311,141800,17250500,5260,5260,5260,5260,0
20240311,141700,17250500,5260,5260,5260,5260,0
20240311,141600,17250500,5260,5260,5260,5260,0
20240311,141500,17250500,5260,5260,5260,5260,0
20240311,141400,17250500,5260,5260,5260,5260,0
20240311,141300,17250500,5260,5260,5260,5260,6
20240311,141200,17218940,5260,5260,5260,5260,0
20240311,141100,17218940,5260,5260,5260,5260,0
20240311,141000,17218940,5260,5260,5260,5260,0
20240311,140900,17218940,5260,5260,5260,5260,0
20240311,140800,17218940,5260,5260,5260,5260,0
20240311,140700,17218940,5260,5260,5260,5260,0
20240311,140600,17218940,5260,5260,5260,5260,0
20240311,140500,17218940,5260,5260,5260,5260,0
20240311,140400,17218940,5260,5260,5260,5260,0
20240311,140300,17218940,5260,5260,5260,5260,0
20240311,140200,17218940,5260,5270,5270,5260,6
20240311,140100,17187370,5260,5260,5260,5260,0
20240311,140000,17187370,5260,5260,5260,5260,0
20240311,135900,17187370,5260,5260,5260,5260,0
20240311,135800,17187370,5260,5260,5260,5260,0
20240311,135700,17187370,5260,5260,5260,5260,0
20240311,135600,17187370,5260,5260,5260,5260,0
20240311,135500,17187370,5260,5260,5260,5260,0
20240311,135400,17187370,5260,5260,5260,5260,0
20240311,135300,17187370,5260,5260,5260,5260,0
20240311,135200,17187370,5260,5260,5260,5260,0
20240311,135100,17187370,5260,5260,5260,5260,0
20240311,135000,17187370,5260,5260,5260,5260,0
20240311,134900,17187370,5260,5260,5260,5260,0
20240311,134800,17187370,5260,5260,5260,5260,0
20240311,134700,17187370,5260,5260,5260,5260,0
20240311,134600,17187370,5260,5260,5260,5260,0
20240311,134500,17187370,5260,5260,5260,5260,0
20240311,134400,17187370,5260,5260,5260,5260,1
20240311,134300,17182110,5260,5260,5260,5260,20
20240311,134200,17076910,5270,5270,5270,5270,0
20240311,134100,17076910,5270,5270,5270,5270,0
20240311,134000,17076910,5270,5270,5270,5270,0
20240311,133900,17076910,5270,5270,5270,5270,0
20240311,133800,17076910,5270,5270,5270,5270,0
20240311,133700,17076910,5270,5270,5270,5270,0
20240311,133600,17076910,5270,5270,5270,5270,0
20240311,133500,17076910,5270,5270,5270,5270,0
20240311,133400,17076910,5270,5270,5270,5270,0
20240311,133300,17076910,5270,5270,5270,5270,0
20240311,133200,17076910,5270,5270,5270,5270,0
20240311,133100,17076910,5270,5270,5270,5270,0
20240311,133000,17076910,5270,5270,5270,5270,0
20240311,132900,17076910,5270,5270,5270,5270,0
20240311,132800,17076910,5270,5270,5270,5270,0
20240311,132700,17076910,5270,5270,5270,5270,0
20240311,132600,17076910,5270,5270,5270,5270,0
20240311,132500,17076910,5270,5270,5270,5270,0
20240311,132400,17076910,5270,5270,5270,5270,0
20240311,132300,17076910,5270,5270,5270,5270,0
20240311,132200,17076910,5270,5270,5270,5270,0
20240311,132100,17076910,5270,5270,5270,5270,0
20240311,132000,17076910,5270,5270,5270,5270,0
20240311,131900,17076910,5270,5270,5270,5270,0
20240311,131800,17076910,5270,5270,5270,5270,0
20240311,131700,17076910,5270,5270,5270,5270,0
20240311,131600,17076910,5270,5270,5270,5270,0
20240311,131500,17076910,5270,5270,5270,5270,0
20240311,131400,17076910,5270,5270,5270,5270,20
20240311,131300,16971510,5270,5270,5270,5270,0
20240311,131200,16971510,5270,5270,5270,5270,1
20240311,131100,16966240,5270,5270,5270,5270,0
20240311,131000,16966240,5270,5270,5270,5270,0
20240311,130900,16966240,5270,5270,5270,5270,0
20240311,130800,16966240,5270,5270,5270,5270,0
20240311,130700,16966240,5270,5270,5270,5270,0
20240311,130600,16966240,5270,5270,5270,5270,0
20240311,130500,16966240,5270,5270,5270,5270,0
20240311,130400,16966240,5270,5270,5270,5270,0
20240311,130300,16966240,5270,5270,5270,5270,0
20240311,130200,16966240,5270,5270,5270,5270,0
20240311,130100,16966240,5270,5270,5270,5270,0
20240311,130000,16966240,5270,5270,5270,5270,0
20240311,125900,16966240,5270,5270,5270,5270,0
20240311,125800,16966240,5270,5270,5270,5270,0
20240311,125700,16966240,5270,5270,5270,5270,0
20240311,125600,16966240,5270,5270,5270,5270,0
20240311,125500,16966240,5270,5270,5270,5270,0
20240311,125400,16966240,5270,5270,5270,5270,0
20240311,125300,16966240,5270,5270,5270,5270,0
20240311,125200,16966240,5270,5270,5270,5270,0
20240311,125100,16966240,5270,5260,5270,5260,2
20240311,125000,16955710,5260,5260,5260,5260,18
20240311,124900,16861030,5260,5260,5260,5260,17
20240311,124800,16771610,5260,5260,5260,5260,490
20240311,124700,14194210,5260,5260,5260,5260,0
20240311,124600,14194210,5260,5260,5260,5260,0
20240311,124500,14194210,5260,5260,5260,5260,0
20240311,124400,14194210,5260,5260,5260,5260,0
20240311,124300,14194210,5260,5260,5260,5260,0
20240311,124200,14194210,5260,5260,5260,5260,0
20240311,124100,14194210,5260,5260,5260,5260,0
20240311,124000,14194210,5260,5260,5260,5260,0
20240311,123900,14194210,5260,5260,5260,5260,0
20240311,123800,14194210,5260,5260,5260,5260,0
20240311,123700,14194210,5260,5260,5260,5260,1
20240311,123600,14188950,5270,5270,5270,5270,0
20240311,123500,14188950,5270,5270,5270,5270,0
20240311,123400,14188950,5270,5270,5270,5270,27
20240311,123300,14046660,5270,5270,5270,5270,0
20240311,123200,14046660,5270,5270,5270,5270,0
20240311,123100,14046660,5270,5270,5270,5270,0
20240311,123000,14046660,5270,5270,5270,5270,0
20240311,122900,14046660,5270,5270,5270,5270,0
20240311,122800,14046660,5270,5270,5270,5270,0
20240311,122700,14046660,5270,5270,5270,5270,0
20240311,122600,14046660,5270,5270,5270,5270,0
20240311,122500,14046660,5270,5270,5270,5270,0
20240311,122400,14046660,5270,5270,5270,5270,0
20240311,122300,14046660,5270,5270,5270,5270,0
20240311,122200,14046660,5270,5270,5270,5270,0
20240311,122100,14046660,5270,5270,5270,5270,0
20240311,122000,14046660,5270,5270,5270,5270,0
20240311,121900,14046660,5270,5270,5270,5270,0
20240311,121800,14046660,5270,5270,5270,5270,0
20240311,121700,14046660,5270,5270,5270,5270,0
20240311,121600,14046660,5270,5270,5270,5270,0
20240311,121500,14046660,5270,5270,5270,5270,0
20240311,121400,14046660,5270,5270,5270,5270,0
20240311,121300,14046660,5270,5270,5270,5270,0
20240311,121200,14046660,5270,5270,5270,5270,0
20240311,121100,14046660,5270,5270,5270,5270,0
20240311,121000,14046660,5270,5270,5270,5270,0
20240311,120900,14046660,5270,5270,5270,5270,0
20240311,120800,14046660,5270,5270,5270,5270,0
20240311,120700,14046660,5270,5270,5270,5270,0
20240311,120600,14046660,5270,5270,5270,5270,0
20240311,120500,14046660,5270,5270,5270,5270,0
20240311,120400,14046660,5270,5270,5270,5270,0
20240311,120300,14046660,5270,5270,5270,5270,0
20240311,120200,14046660,5270,5270,5270,5270,0
20240311,120100,14046660,5270,5270,5270,5270,0
20240311,120000,14046660,5270,5270,5270,5270,0
20240311,115900,14046660,5270,5270,5270,5270,0
20240311,115800,14046660,5270,5270,5270,5270,3
20240311,115700,14030850,5260,5260,5260,5260,0
20240311,115600,14030850,5260,5260,5260,5260,0
20240311,115500,14030850,5260,5260,5260,5260,0
20240311,115400,14030850,5260,5260,5260,5260,0
20240311,115300,14030850,5260,5260,5260,5260,0
20240311,115200,14030850,5260,5260,5260,5260,0
20240311,115100,14030850,5260,5260,5260,5260,0
20240311,115000,14030850,5260,5260,5260,5260,0
20240311,114900,14030850,5260,5260,5260,5260,0
20240311,114800,14030850,5260,5260,5260,5260,0
20240311,114700,14030850,5260,5260,5260,5260,0
20240311,114600,14030850,5260,5260,5260,5260,0
20240311,114500,14030850,5260,5260,5260,5260,0
20240311,114400,14030850,5260,5260,5260,5260,0
20240311,114300,14030850,5260,5260,5260,5260,0
20240311,114200,14030850,5260,5260,5260,5260,0
20240311,114100,14030850,5260,5260,5260,5260,0
20240311,114000,14030850,5260,5260,5260,5260,0
20240311,113900,14030850,5260,5260,5260,5260,0
20240311,113800,14030850,5260,5260,5260,5260,0
20240311,113700,14030850,5260,5260,5260,5260,0
20240311,113600,14030850,5260,5260,5260,5260,0
20240311,113500,14030850,5260,5260,5260,5260,0
20240311,113400,14030850,5260,5260,5260,5260,0
20240311,113300,14030850,5260,5260,5260,5260,8
20240311,113200,13988770,5260,5260,5260,5260,7
20240311,113100,13951950,5260,5260,5260,5260,207
20240311,113000,12863130,5260,5260,5260,5260,0
20240311,112900,12863130,5260,5260,5260,5260,0
20240311,112800,12863130,5260,5260,5260,5260,0
20240311,112700,12863130,5260,5260,5260,5260,0
20240311,112600,12863130,5260,5260,5260,5260,0
20240311,112500,12863130,5260,5260,5260,5260,0
20240311,112400,12863130,5260,5260,5260,5260,0
20240311,112300,12863130,5260,5260,5260,5260,0
20240311,112200,12863130,5260,5260,5260,5260,0
20240311,112100,12863130,5260,5260,5260,5260,0
20240311,112000,12863130,5260,5260,5260,5260,0
20240311,111900,12863130,5260,5260,5260,5260,0
20240311,111800,12863130,5260,5260,5260,5260,0
20240311,111700,12863130,5260,5260,5260,5260,0
20240311,111600,12863130,5260,5260,5260,5260,0
20240311,111500,12863130,5260,5260,5260,5260,0
20240311,111400,12863130,5260,5260,5260,5260,0
20240311,111300,12863130,5260,5260,5260,5260,0
20240311,111200,12863130,5260,5260,5260,5260,0
20240311,111100,12863130,5260,5260,5260,5260,0
20240311,111000,12863130,5260,5260,5260,5260,0
20240311,110900,12863130,5260,5260,5260,5260,0
20240311,110800,12863130,5260,5260,5260,5260,0
20240311,110700,12863130,5260,5260,5260,5260,0
20240311,110600,12863130,5260,5260,5260,5260,0
20240311,110500,12863130,5260,5260,5260,5260,0
20240311,110400,12863130,5260,5260,5260,5260,0
20240311,110300,12863130,5260,5260,5260,5260,0
20240311,110200,12863130,5260,5260,5260,5260,5
20240311,110100,12836830,5260,5260,5260,5260,5
20240311,110000,12810530,5260,5260,5260,5260,100
20240311,105900,12284530,5260,5260,5260,5260,0
20240311,105800,12284530,5260,5260,5260,5260,0
20240311,105700,12284530,5260,5260,5260,5260,0
20240311,105600,12284530,5260,5260,5260,5260,0
20240311,105500,12284530,5260,5260,5260,5260,0
20240311,105400,12284530,5260,5260,5260,5260,0
20240311,105300,12284530,5260,5260,5260,5260,0
20240311,105200,12284530,5260,5260,5260,5260,0
20240311,105100,12284530,5260,5260,5260,5260,50
20240311,105000,12021530,5260,5260,5260,5260,100
20240311,104900,11495530,5260,5260,5260,5260,1
20240311,104800,11490270,5250,5250,5250,5250,0
20240311,104700,11490270,5250,5250,5250,5250,0
20240311,104600,11490270,5250,5250,5250,5250,0
20240311,104500,11490270,5250,5250,5250,5250,0
20240311,104400,11490270,5250,5250,5250,5250,0
20240311,104300,11490270,5250,5250,5250,5250,0
20240311,104200,11490270,5250,5250,5250,5250,1
20240311,104100,11485020,5250,5250,5250,5250,1
20240311,104000,11479770,5250,5250,5250,5250,32
20240311,103900,11311770,5250,5250,5250,5250,232
20240311,103800,10093770,5250,5250,5250,5250,0
20240311,103700,10093770,5250,5250,5250,5250,0
20240311,103600,10093770,5250,5250,5250,5250,0
20240311,103500,10093770,5250,5250,5250,5250,0
20240311,103400,10093770,5250,5250,5250,5250,9
20240311,103300,10046520,5250,5250,5250,5250,9
20240311,103200,9999270,5250,5250,5250,5250,250
20240311,103100,8686770,5250,5250,5250,5250,0
20240311,103000,8686770,5250,5250,5250,5250,0
20240311,102900,8686770,5250,5250,5250,5250,0
20240311,102800,8686770,5250,5250,5250,5250,0
20240311,102700,8686770,5250,5250,5250,5250,0
20240311,102600,8686770,5250,5250,5250,5250,0
20240311,102500,8686770,5250,5250,5250,5250,0
20240311,102400,8686770,5250,5250,5250,5250,1
20240311,102300,8681520,5240,5240,5240,5240,0
20240311,102200,8681520,5240,5240,5240,5240,0
20240311,102100,8681520,5240,5240,5240,5240,16
20240311,102000,8597680,5240,5240,5240,5240,0
20240311,101900,8597680,5240,5240,5240,5240,0
20240311,101800,8597680,5240,5240,5240,5240,0
20240311,101700,8597680,5240,5240,5240,5240,0
20240311,101600,8597680,5240,5240,5240,5240,0
20240311,101500,8597680,5240,5240,5240,5240,10
20240311,101400,8545280,5240,5240,5240,5240,4
20240311,101300,8524320,5240,5250,5250,5240,307
20240311,101200,6913130,5260,5260,5260,5260,0
20240311,101100,6913130,5260,5260,5260,5260,0
20240311,101000,6913130,5260,5260,5260,5260,1
20240311,100900,6907870,5260,5260,5260,5260,0
20240311,100800,6907870,5260,5260,5260,5260,0
20240311,100700,6907870,5260,5260,5260,5260,0
20240311,100600,6907870,5260,5260,5260,5260,0
20240311,100500,6907870,5260,5260,5260,5260,0
20240311,100400,6907870,5260,5260,5260,5260,0
20240311,100300,6907870,5260,5260,5260,5260,2
20240311,100200,6897350,5260,5260,5260,5260,0
20240311,100100,6897350,5260,5260,5260,5260,0
20240311,100000,6897350,5260,5260,5260,5260,0
20240311,095900,6897350,5260,5260,5260,5260,0
20240311,095800,6897350,5260,5260,5260,5260,0
20240311,095700,6897350,5260,5260,5260,5260,0
20240311,095600,6897350,5260,5260,5260,5260,0
20240311,095500,6897350,5260,5260,5260,5260,0
20240311,095400,6897350,5260,5260,5260,5260,0
20240311,095300,6897350,5260,5260,5260,5260,0
20240311,095200,6897350,5260,5260,5260,5260,0
20240311,095100,6897350,5260,5260,5260,5260,0
20240311,095000,6897350,5260,5260,5260,5260,0
20240311,094900,6897350,5260,5260,5260,5260,0
20240311,094800,6897350,5260,5260,5260,5260,0
20240311,094700,6897350,5260,5260,5260,5260,0
20240311,094600,6897350,5260,5260,5260,5260,1
20240311,094500,6892090,5260,5260,5260,5260,2
20240311,094400,6881570,5260,5260,5260,5260,0
20240311,094300,6881570,5260,5260,5260,5260,0
20240311,094200,6881570,5260,5260,5260,5260,0
20240311,094100,6881570,5260,5260,5260,5260,100
20240311,094000,6355570,5260,5260,5260,5260,0
20240311,093900,6355570,5260,5260,5260,5260,0
20240311,093800,6355570,5260,5260,5260,5260,0
20240311,093700,6355570,5260,5260,5260,5260,0
20240311,093600,6355570,5260,5260,5260,5260,0
20240311,093500,6355570,5260,5260,5260,5260,8
20240311,093400,6313490,5260,5260,5260,5260,0
20240311,093300,6313490,5260,5260,5260,5260,0
20240311,093200,6313490,5260,5260,5260,5260,0
20240311,093100,6313490,5260,5260,5260,5260,0
20240311,093000,6313490,5260,5260,5260,5260,0
20240311,092900,6313490,5260,5260,5260,5260,0
20240311,092800,6313490,5260,5260,5260,5260,120
20240311,092700,5682290,5260,5260,5260,5260,140
20240311,092600,4945890,5250,5250,5250,5250,0
20240311,092500,4945890,5250,5250,5250,5250,0
20240311,092400,4945890,5250,5250,5250,5250,0
20240311,092300,4945890,5250,5250,5250,5250,0
20240311,092200,4945890,5250,5250,5250,5250,0
20240311,092100,4945890,5250,5250,5250,5250,2
20240311,092000,4935390,5260,5250,5260,5250,121
20240311,091900,4299000,5240,5240,5240,5240,0
20240311,091800,4299000,5240,5240,5240,5240,0
20240311,091700,4299000,5240,5240,5240,5240,0
20240311,091600,4299000,5240,5240,5240,5240,3
20240311,091500,4283280,5250,5260,5260,5250,9
20240311,091400,4235970,5260,5260,5260,5260,278
20240311,091300,2773690,5270,5270,5270,5270,0
20240311,091200,2773690,5270,5270,5270,5270,10
20240311,091100,2720990,5270,5270,5270,5270,0
20240311,091000,2720990,5270,5270,5270,5270,0
20240311,090900,2720990,5270,5270,5270,5270,0
20240311,090800,2720990,5270,5270,5270,5270,0
20240311,090700,2720990,5270,5270,5270,5270,0
20240311,090600,2720990,5270,5270,5270,5270,0
20240311,090500,2720990,5270,5270,5270,5270,0
20240311,090400,2720990,5270,5270,5270,5270,0
20240311,090300,2720990,5270,5270,5270,5270,0
20240311,090200,2720990,5270,5290,5290,5270,87
20240311,090100,2260780,5290,5290,5290,5290,112
20240311,090000,1668300,5260,5280,5280,5260,316