KissMeData/072870/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,194700,204440960,10970,10970,10970,10970,44
20240311,194600,204440960,10970,10970,10970,10970,0
20240311,194500,204440960,10970,10970,10970,10970,0
20240311,194400,204440960,10970,10970,10970,10970,0
20240311,194300,204440960,10970,10970,10970,10970,0
20240311,194200,204440960,10970,10970,10970,10970,0
20240311,194100,204440960,10970,10970,10970,10970,0
20240311,194000,204440960,10970,10970,10970,10970,0
20240311,193900,204440960,10970,10970,10970,10970,0
20240311,193800,204440960,10970,10970,10970,10970,0
20240311,193700,204440960,10970,10970,10970,10970,0
20240311,193600,204440960,10970,10970,10970,10970,0
20240311,193500,204440960,10970,10970,10970,10970,0
20240311,193400,204440960,10970,10970,10970,10970,0
20240311,193300,204440960,10970,10970,10970,10970,0
20240311,193200,204440960,10970,10970,10970,10970,0
20240311,193100,204440960,10970,10970,10970,10970,0
20240311,193000,204440960,10970,10970,10970,10970,0
20240311,192900,204440960,10970,10970,10970,10970,0
20240311,192800,204440960,10970,10970,10970,10970,0
20240311,192700,204440960,10970,10970,10970,10970,0
20240311,192600,204440960,10970,10970,10970,10970,0
20240311,192500,204440960,10970,10970,10970,10970,0
20240311,192400,204440960,10970,10970,10970,10970,0
20240311,192300,204440960,10970,10970,10970,10970,0
20240311,192200,204440960,10970,10970,10970,10970,0
20240311,192100,204440960,10970,10970,10970,10970,0
20240311,192000,204440960,10970,10970,10970,10970,0
20240311,191900,204440960,10970,10970,10970,10970,0
20240311,191800,204440960,10970,10970,10970,10970,0
20240311,191700,204440960,10970,10970,10970,10970,44
20240311,191600,204440960,10970,10970,10970,10970,0
20240311,191500,204440960,10970,10970,10970,10970,0
20240311,191400,204440960,10970,10970,10970,10970,0
20240311,191300,204440960,10970,10970,10970,10970,0
20240311,191200,204440960,10970,10970,10970,10970,0
20240311,191100,204440960,10970,10970,10970,10970,0
20240311,191000,204440960,10970,10970,10970,10970,0
20240311,190900,204440960,10970,10970,10970,10970,0
20240311,190800,204440960,10970,10970,10970,10970,0
20240311,190700,204440960,10970,10970,10970,10970,0
20240311,190600,204440960,10970,10970,10970,10970,0
20240311,190500,204440960,10970,10970,10970,10970,0
20240311,190400,204440960,10970,10970,10970,10970,0
20240311,190300,204440960,10970,10970,10970,10970,0
20240311,190200,204440960,10970,10970,10970,10970,0
20240311,190100,204440960,10970,10970,10970,10970,0
20240311,190000,204440960,10970,10970,10970,10970,0
20240311,185900,204440960,10970,10970,10970,10970,0
20240311,185800,204440960,10970,10970,10970,10970,0
20240311,185700,204440960,10970,10970,10970,10970,0
20240311,185600,204440960,10970,10970,10970,10970,0
20240311,185500,204440960,10970,10970,10970,10970,0
20240311,185400,204440960,10970,10970,10970,10970,0
20240311,185300,204440960,10970,10970,10970,10970,0
20240311,185200,204440960,10970,10970,10970,10970,0
20240311,185100,204440960,10970,10970,10970,10970,0
20240311,185000,204440960,10970,10970,10970,10970,0
20240311,184900,204440960,10970,10970,10970,10970,0
20240311,184800,204440960,10970,10970,10970,10970,0
20240311,184700,204440960,10970,10970,10970,10970,44
20240311,184600,204440960,10970,10970,10970,10970,0
20240311,184500,204440960,10970,10970,10970,10970,0
20240311,184400,204440960,10970,10970,10970,10970,0
20240311,184300,204440960,10970,10970,10970,10970,0
20240311,184200,204440960,10970,10970,10970,10970,0
20240311,184100,204440960,10970,10970,10970,10970,0
20240311,184000,204440960,10970,10970,10970,10970,0
20240311,183900,204440960,10970,10970,10970,10970,0
20240311,183800,204440960,10970,10970,10970,10970,0
20240311,183700,204440960,10970,10970,10970,10970,0
20240311,183600,204440960,10970,10970,10970,10970,0
20240311,183500,204440960,10970,10970,10970,10970,0
20240311,183400,204440960,10970,10970,10970,10970,0
20240311,183300,204440960,10970,10970,10970,10970,0
20240311,183200,204440960,10970,10970,10970,10970,0
20240311,183100,204440960,10970,10970,10970,10970,0
20240311,183000,204440960,10970,10970,10970,10970,0
20240311,182900,204440960,10970,10970,10970,10970,0
20240311,182800,204440960,10970,10970,10970,10970,0
20240311,182700,204440960,10970,10970,10970,10970,0
20240311,182600,204440960,10970,10970,10970,10970,0
20240311,182500,204440960,10970,10970,10970,10970,0
20240311,182400,204440960,10970,10970,10970,10970,0
20240311,182300,204440960,10970,10970,10970,10970,0
20240311,182200,204440960,10970,10970,10970,10970,0
20240311,182100,204440960,10970,10970,10970,10970,0
20240311,182000,204440960,10970,10970,10970,10970,0
20240311,181900,204440960,10970,10970,10970,10970,0
20240311,181800,204440960,10970,10970,10970,10970,0
20240311,181700,204440960,10970,10970,10970,10970,44
20240311,181600,204440960,10970,10970,10970,10970,0
20240311,181500,204440960,10970,10970,10970,10970,0
20240311,181400,204440960,10970,10970,10970,10970,0
20240311,181300,204440960,10970,10970,10970,10970,0
20240311,181200,204440960,10970,10970,10970,10970,0
20240311,181100,204440960,10970,10970,10970,10970,0
20240311,181000,204440960,10970,10970,10970,10970,0
20240311,180900,204440960,10970,10970,10970,10970,0
20240311,180800,204440960,10970,10970,10970,10970,0
20240311,180700,204440960,10970,10970,10970,10970,0
20240311,180600,204440960,10970,10970,10970,10970,0
20240311,180500,204440960,10970,10970,10970,10970,0
20240311,180400,204440960,10970,10970,10970,10970,0
20240311,180300,204440960,10970,10970,10970,10970,0
20240311,180200,204440960,10970,10970,10970,10970,0
20240311,180100,204440960,10970,10970,10970,10970,0
20240311,180000,204440960,10970,10970,10970,10970,0
20240311,175900,204440960,10970,10970,10970,10970,0
20240311,175800,204440960,10970,10970,10970,10970,0
20240311,175700,204440960,10970,10970,10970,10970,0
20240311,175600,204440960,10970,10970,10970,10970,0
20240311,175500,204440960,10970,10970,10970,10970,0
20240311,175400,204440960,10970,10970,10970,10970,0
20240311,175300,204440960,10970,10970,10970,10970,0
20240311,175200,204440960,10970,10970,10970,10970,0
20240311,175100,204440960,10970,10970,10970,10970,0
20240311,175000,204440960,10970,10970,10970,10970,0
20240311,174900,204440960,10970,10970,10970,10970,0
20240311,174800,204440960,10970,10970,10970,10970,0
20240311,174700,204440960,10970,10970,10970,10970,44
20240311,174600,204440960,10970,10970,10970,10970,0
20240311,174500,204440960,10970,10970,10970,10970,0
20240311,174400,204440960,10970,10970,10970,10970,0
20240311,174300,204440960,10970,10970,10970,10970,0
20240311,174200,204440960,10970,10970,10970,10970,0
20240311,174100,204440960,10970,10970,10970,10970,0
20240311,174000,204440960,10970,10970,10970,10970,0
20240311,173900,204440960,10970,10970,10970,10970,0
20240311,173800,204440960,10970,10970,10970,10970,0
20240311,173700,204440960,10970,10970,10970,10970,0
20240311,173600,204440960,10970,10970,10970,10970,0
20240311,173500,204440960,10970,10970,10970,10970,0
20240311,173400,204440960,10970,10970,10970,10970,0
20240311,173300,204440960,10970,10970,10970,10970,0
20240311,173200,204440960,10970,10970,10970,10970,0
20240311,173100,204440960,10970,10970,10970,10970,0
20240311,173000,204440960,10970,10970,10970,10970,0
20240311,172900,204440960,10970,10970,10970,10970,0
20240311,172800,204440960,10970,10970,10970,10970,0
20240311,172700,204440960,10970,10970,10970,10970,0
20240311,172600,204440960,10970,10970,10970,10970,0
20240311,172500,204440960,10970,10970,10970,10970,0
20240311,172400,204440960,10970,10970,10970,10970,0
20240311,172300,204440960,10970,10970,10970,10970,0
20240311,172200,204440960,10970,10970,10970,10970,0
20240311,172100,204440960,10970,10970,10970,10970,0
20240311,172000,204440960,10970,10970,10970,10970,0
20240311,171900,204440960,10970,10970,10970,10970,0
20240311,171800,204440960,10970,10970,10970,10970,0
20240311,171700,204440960,10970,10970,10970,10970,44
20240311,171600,204440960,10970,10970,10970,10970,0
20240311,171500,204440960,10970,10970,10970,10970,0
20240311,171400,204440960,10970,10970,10970,10970,0
20240311,171300,204440960,10970,10970,10970,10970,0
20240311,171200,204440960,10970,10970,10970,10970,0
20240311,171100,204440960,10970,10970,10970,10970,0
20240311,171000,204440960,10970,10970,10970,10970,0
20240311,170900,204440960,10970,10970,10970,10970,0
20240311,170800,204440960,10970,10970,10970,10970,0
20240311,170700,204440960,10970,10970,10970,10970,0
20240311,170600,204440960,10970,10970,10970,10970,0
20240311,170500,204440960,10970,10970,10970,10970,0
20240311,170400,204440960,10970,10970,10970,10970,0
20240311,170300,204440960,10970,10970,10970,10970,0
20240311,170200,204440960,10970,10970,10970,10970,0
20240311,170100,204440960,10970,10970,10970,10970,0
20240311,170000,204440960,10970,10970,10970,10970,0
20240311,165900,204440960,10970,10970,10970,10970,0
20240311,165800,204440960,10970,10970,10970,10970,0
20240311,165700,204440960,10970,10970,10970,10970,0
20240311,165600,204440960,10970,10970,10970,10970,0
20240311,165500,204440960,10970,10970,10970,10970,0
20240311,165400,204440960,10970,10970,10970,10970,0
20240311,165300,204440960,10970,10970,10970,10970,0
20240311,165200,204440960,10970,10970,10970,10970,0
20240311,165100,204440960,10970,10970,10970,10970,0
20240311,165000,204440960,10970,10970,10970,10970,0
20240311,164900,204440960,10970,10970,10970,10970,0
20240311,164800,204440960,10970,10970,10970,10970,0
20240311,164700,204440960,10970,10970,10970,10970,44
20240311,164600,204440960,10970,10970,10970,10970,0
20240311,164500,204440960,10970,10970,10970,10970,0
20240311,164400,204440960,10970,10970,10970,10970,0
20240311,164300,204440960,10970,10970,10970,10970,0
20240311,164200,204440960,10970,10970,10970,10970,0
20240311,164100,204440960,10970,10970,10970,10970,0
20240311,164000,204440960,10970,10970,10970,10970,0
20240311,163900,204440960,10970,10970,10970,10970,0
20240311,163800,204440960,10970,10970,10970,10970,0
20240311,163700,204440960,10970,10970,10970,10970,0
20240311,163600,204440960,10970,10970,10970,10970,0
20240311,163500,204440960,10970,10970,10970,10970,0
20240311,163400,204440960,10970,10970,10970,10970,0
20240311,163300,204440960,10970,10970,10970,10970,0
20240311,163200,204440960,10970,10970,10970,10970,0
20240311,163100,204440960,10970,10970,10970,10970,0
20240311,163000,204440960,10970,10970,10970,10970,0
20240311,162900,204440960,10970,10970,10970,10970,0
20240311,162800,204440960,10970,10970,10970,10970,0
20240311,162700,204440960,10970,10970,10970,10970,0
20240311,162600,204440960,10970,10970,10970,10970,0
20240311,162500,204440960,10970,10970,10970,10970,0
20240311,162400,204440960,10970,10970,10970,10970,0
20240311,162300,204440960,10970,10970,10970,10970,0
20240311,162200,204440960,10970,10970,10970,10970,0
20240311,162100,204440960,10970,10970,10970,10970,0
20240311,162000,204440960,10970,10970,10970,10970,0
20240311,161900,204440960,10970,10970,10970,10970,0
20240311,161800,204440960,10970,10970,10970,10970,0
20240311,161700,204440960,10970,10970,10970,10970,44
20240311,161600,204440960,10970,10970,10970,10970,0
20240311,161500,204440960,10970,10970,10970,10970,0
20240311,161400,204440960,10970,10970,10970,10970,0
20240311,161300,204440960,10970,10970,10970,10970,0
20240311,161200,204440960,10970,10970,10970,10970,0
20240311,161100,204440960,10970,10970,10970,10970,0
20240311,161000,204440960,10970,10970,10970,10970,0
20240311,160900,204440960,10970,10970,10970,10970,0
20240311,160800,204440960,10970,10970,10970,10970,0
20240311,160700,204440960,10970,10970,10970,10970,0
20240311,160600,204440960,10970,10970,10970,10970,0
20240311,160500,204440960,10970,10970,10970,10970,0
20240311,160400,204440960,10970,10970,10970,10970,0
20240311,160300,204440960,10970,10970,10970,10970,0
20240311,160200,204440960,10970,10970,10970,10970,0
20240311,160100,204440960,10970,10970,10970,10970,0
20240311,160000,204440960,10970,10970,10970,10970,0
20240311,155900,204440960,10970,10970,10970,10970,0
20240311,155800,204440960,10970,10970,10970,10970,0
20240311,155700,204440960,10970,10970,10970,10970,0
20240311,155600,204440960,10970,10970,10970,10970,0
20240311,155500,204440960,10970,10970,10970,10970,0
20240311,155400,204440960,10970,10970,10970,10970,0
20240311,155300,204440960,10970,10970,10970,10970,0
20240311,155200,204440960,10970,10970,10970,10970,0
20240311,155100,204440960,10970,10970,10970,10970,0
20240311,155000,204440960,10970,10970,10970,10970,0
20240311,154900,204440960,10970,10970,10970,10970,0
20240311,154800,204440960,10970,10970,10970,10970,0
20240311,154700,204440960,10970,10970,10970,10970,44
20240311,154600,204440960,10970,10970,10970,10970,0
20240311,154500,204440960,10970,10970,10970,10970,0
20240311,154400,204440960,10970,10970,10970,10970,0
20240311,154300,204440960,10970,10970,10970,10970,0
20240311,154200,204440960,10970,10970,10970,10970,0
20240311,154100,204440960,10970,10970,10970,10970,0
20240311,154000,204440960,10970,10970,10970,10970,0
20240311,153900,204440960,10970,10970,10970,10970,0
20240311,153800,204440960,10970,10970,10970,10970,0
20240311,153700,204440960,10970,10970,10970,10970,0
20240311,153600,204440960,10970,10970,10970,10970,0
20240311,153500,204440960,10970,10970,10970,10970,0
20240311,153400,204440960,10970,10970,10970,10970,0
20240311,153300,204440960,10970,10970,10970,10970,0
20240311,153200,204440960,10970,10970,10970,10970,0
20240311,153100,204440960,10970,10970,10970,10970,0
20240311,153000,204440960,10970,10970,10970,10970,44
20240311,152900,203958280,10970,10970,10970,10970,0
20240311,152800,203958280,10970,10970,10970,10970,0
20240311,152700,203958280,10970,10970,10970,10970,0
20240311,152600,203958280,10970,10970,10970,10970,0
20240311,152500,203958280,10970,10970,10970,10970,0
20240311,152400,203958280,10970,10970,10970,10970,0
20240311,152300,203958280,10970,10970,10970,10970,0
20240311,152200,203958280,10970,10970,10970,10970,0
20240311,152100,203958280,10970,10970,10970,10970,0
20240311,152000,203958280,10970,10970,10970,10970,0
20240311,151900,203958280,10970,10970,10970,10970,0
20240311,151800,203958280,10970,10970,10970,10970,0
20240311,151700,203958280,10970,10970,10970,10970,0
20240311,151600,203958280,10970,10970,10970,10970,163
20240311,151500,202170170,10960,10960,10960,10960,0
20240311,151400,202170170,10960,10960,10960,10960,0
20240311,151300,202170170,10960,10960,10960,10960,3
20240311,151200,202137290,10960,10960,10960,10960,50
20240311,151100,201589290,10960,10960,10960,10960,0
20240311,151000,201589290,10960,10960,10960,10960,1
20240311,150900,201578330,10970,10970,10970,10970,1
20240311,150800,201567360,10970,10970,10970,10970,1
20240311,150700,201556390,10970,10970,10970,10970,0
20240311,150600,201556390,10970,10970,10970,10970,0
20240311,150500,201556390,10970,10950,10970,10940,2170
20240311,150400,177814260,10960,10960,10960,10960,0
20240311,150300,177814260,10960,10960,10960,10960,0
20240311,150200,177814260,10960,10960,10960,10960,0
20240311,150100,177814260,10960,10960,10960,10960,0
20240311,150000,177814260,10960,10960,10960,10960,8
20240311,145900,177726580,10960,10960,10960,10960,1
20240311,145800,177715620,10960,10960,10960,10960,0
20240311,145700,177715620,10960,10960,10960,10960,1
20240311,145600,177704660,10970,10970,10970,10970,0
20240311,145500,177704660,10970,10970,10970,10970,0
20240311,145400,177704660,10970,10970,10970,10970,3
20240311,145300,177671750,10940,10940,10940,10940,0
20240311,145200,177671750,10940,10940,10940,10940,0
20240311,145100,177671750,10940,10940,10940,10940,2506
20240311,145000,150256110,10940,10960,10960,10940,1259
20240311,144900,136480070,10960,10960,10960,10960,207
20240311,144800,134211350,10960,10960,10960,10960,0
20240311,144700,134211350,10960,10960,10960,10960,0
20240311,144600,134211350,10960,10960,10960,10960,2
20240311,144500,134189430,10970,10970,10970,10970,0
20240311,144400,134189430,10970,10970,10970,10970,0
20240311,144300,134189430,10970,10970,10970,10970,3
20240311,144200,134156520,10970,10970,10970,10970,0
20240311,144100,134156520,10970,10970,10970,10970,1
20240311,144000,134145550,10970,10970,10970,10970,1288
20240311,143900,120016190,10970,10970,10970,10970,0
20240311,143800,120016190,10970,10970,10970,10970,0
20240311,143700,120016190,10970,10970,10970,10970,0
20240311,143600,120016190,10970,10970,10970,10970,0
20240311,143500,120016190,10970,10980,10980,10970,22
20240311,143400,119774740,10980,10980,10980,10980,80
20240311,143300,118896340,10990,10990,10990,10990,0
20240311,143200,118896340,10990,10990,10990,10990,35
20240311,143100,118511690,11030,10990,11030,10990,4
20240311,143000,118467650,10990,10990,10990,10990,2
20240311,142900,118445670,10980,10990,10990,10980,31
20240311,142800,118105020,10990,10990,10990,10990,0
20240311,142700,118105020,10990,10990,10990,10990,74
20240311,142600,117291760,11000,11000,11000,11000,0
20240311,142500,117291760,11000,11000,11000,11000,0
20240311,142400,117291760,11000,11000,11000,11000,0
20240311,142300,117291760,11000,10990,11000,10990,6
20240311,142200,117225810,11040,11040,11040,11040,0
20240311,142100,117225810,11040,11040,11040,11040,3
20240311,142000,117192690,10990,11000,11000,10990,400
20240311,141900,112795080,11040,11040,11040,11040,0
20240311,141800,112795080,11040,11040,11040,11040,8
20240311,141700,112706760,11010,11010,11010,11010,0
20240311,141600,112706760,11010,11010,11010,11010,0
20240311,141500,112706760,11010,11010,11010,11010,0
20240311,141400,112706760,11010,11010,11010,11010,100
20240311,141300,111605760,11040,11050,11050,11040,795
20240311,141200,102824890,11050,11050,11050,11050,0
20240311,141100,102824890,11050,11050,11060,11050,23
20240311,141000,102570540,11050,11050,11050,11050,0
20240311,140900,102570540,11050,11050,11050,11050,0
20240311,140800,102570540,11050,11050,11050,11050,100
20240311,140700,101465540,11070,11070,11070,11070,0
20240311,140600,101465540,11070,11070,11070,11070,0
20240311,140500,101465540,11070,11070,11070,11070,0
20240311,140400,101465540,11070,11070,11070,11070,0
20240311,140300,101465540,11070,11070,11070,11070,0
20240311,140200,101465540,11070,11070,11070,11070,0
20240311,140100,101465540,11070,11070,11070,11070,1
20240311,140000,101454470,11060,11060,11060,11060,1
20240311,135900,101443410,11070,11070,11070,11070,0
20240311,135800,101443410,11070,11070,11070,11070,32
20240311,135700,101089170,11050,11050,11050,11050,0
20240311,135600,101089170,11050,11050,11050,11050,0
20240311,135500,101089170,11050,11050,11050,11050,0
20240311,135400,101089170,11050,11050,11050,11050,0
20240311,135300,101089170,11050,11050,11050,11050,0
20240311,135200,101089170,11050,11050,11050,11050,0
20240311,135100,101089170,11050,11050,11050,11050,0
20240311,135000,101089170,11050,11050,11050,11050,31
20240311,134900,100746620,11060,11060,11060,11060,0
20240311,134800,100746620,11060,11060,11060,11060,0
20240311,134700,100746620,11060,11060,11060,11060,0
20240311,134600,100746620,11060,11060,11060,11060,0
20240311,134500,100746620,11060,11060,11060,11060,0
20240311,134400,100746620,11060,11060,11060,11060,5
20240311,134300,100691320,11060,11060,11060,11060,188
20240311,134200,98612040,11060,11060,11060,11060,0
20240311,134100,98612040,11060,11060,11060,11060,0
20240311,134000,98612040,11060,11060,11060,11060,0
20240311,133900,98612040,11060,11060,11060,11060,0
20240311,133800,98612040,11060,11060,11060,11060,1
20240311,133700,98600980,11060,11060,11060,11060,0
20240311,133600,98600980,11060,11060,11060,11060,0
20240311,133500,98600980,11060,11060,11060,11060,0
20240311,133400,98600980,11060,11060,11060,11060,0
20240311,133300,98600980,11060,11060,11060,11060,0
20240311,133200,98600980,11060,11060,11060,11060,0
20240311,133100,98600980,11060,11060,11060,11060,0
20240311,133000,98600980,11060,11060,11060,11060,0
20240311,132900,98600980,11060,11060,11060,11060,0
20240311,132800,98600980,11060,11060,11060,11060,5
20240311,132700,98545680,11060,11060,11060,11060,0
20240311,132600,98545680,11060,11060,11060,11060,0
20240311,132500,98545680,11060,11060,11060,11060,0
20240311,132400,98545680,11060,11060,11060,11060,1
20240311,132300,98534620,11060,11060,11060,11060,0
20240311,132200,98534620,11060,11060,11060,11060,0
20240311,132100,98534620,11060,11060,11060,11060,0
20240311,132000,98534620,11060,11060,11060,11060,4
20240311,131900,98490380,11080,11080,11080,11080,104
20240311,131800,97338060,11080,11080,11080,11080,2
20240311,131700,97315900,11080,11080,11080,11080,3
20240311,131600,97282660,11080,11080,11080,11080,2
20240311,131500,97260500,11080,11080,11080,11080,75
20240311,131400,96429500,11080,11080,11080,11080,0
20240311,131300,96429500,11080,11080,11080,11080,15
20240311,131200,96263300,11060,11060,11060,11060,0
20240311,131100,96263300,11060,11060,11060,11060,0
20240311,131000,96263300,11060,11060,11060,11060,0
20240311,130900,96263300,11060,11060,11060,11060,22
20240311,130800,96019980,11060,11060,11060,11060,4
20240311,130700,95975740,11080,11080,11080,11080,0
20240311,130600,95975740,11080,11080,11080,11080,100
20240311,130500,94867740,11100,11100,11100,11100,0
20240311,130400,94867740,11100,11100,11100,11100,0
20240311,130300,94867740,11100,11100,11100,11100,0
20240311,130200,94867740,11100,11100,11100,11100,0
20240311,130100,94867740,11100,11070,11100,11070,41
20240311,130000,94413800,11070,11070,11070,11070,1
20240311,125900,94402730,11070,11070,11070,11070,10
20240311,125800,94292030,11070,11070,11070,11070,0
20240311,125700,94292030,11070,11070,11070,11070,2
20240311,125600,94269890,11060,11060,11060,11060,1
20240311,125500,94258830,11080,11080,11080,11080,0
20240311,125400,94258830,11080,11080,11080,11080,0
20240311,125300,94258830,11080,11080,11080,11080,0
20240311,125200,94258830,11080,11080,11080,11080,49
20240311,125100,93715910,11070,11070,11070,11070,0
20240311,125000,93715910,11070,11070,11070,11070,1
20240311,124900,93704840,11080,11080,11080,11080,0
20240311,124800,93704840,11080,11080,11080,11080,0
20240311,124700,93704840,11080,11080,11090,11080,52
20240311,124600,93128200,11100,11100,11100,11100,0
20240311,124500,93128200,11100,11100,11100,11100,0
20240311,124400,93128200,11100,11100,11100,11100,0
20240311,124300,93128200,11100,11100,11100,11100,0
20240311,124200,93128200,11100,11100,11100,11100,0
20240311,124100,93128200,11100,11100,11100,11100,0
20240311,124000,93128200,11100,11100,11100,11100,0
20240311,123900,93128200,11100,11100,11100,11100,0
20240311,123800,93128200,11100,11080,11100,11080,703
20240311,123700,85327190,11080,11080,11080,11080,0
20240311,123600,85327190,11080,11080,11090,11080,704
20240311,123500,77519870,11090,11090,11090,11090,0
20240311,123400,77519870,11090,11090,11090,11090,0
20240311,123300,77519870,11090,11080,11090,11080,303
20240311,123200,74159610,11080,11080,11080,11080,0
20240311,123100,74159610,11080,11080,11080,11080,0
20240311,123000,74159610,11080,11080,11080,11080,262
20240311,122900,71256650,11060,11060,11060,11060,0
20240311,122800,71256650,11060,11060,11060,11060,0
20240311,122700,71256650,11060,11060,11060,11060,1
20240311,122600,71245590,11060,11060,11060,11060,0
20240311,122500,71245590,11060,11060,11060,11060,7
20240311,122400,71168170,11060,11060,11060,11060,0
20240311,122300,71168170,11060,11060,11060,11060,0
20240311,122200,71168170,11060,11060,11060,11060,1
20240311,122100,71157110,11070,11070,11070,11070,3
20240311,122000,71123900,11070,11070,11070,11070,2
20240311,121900,71101760,11070,11080,11080,11070,15
20240311,121800,70935610,11070,11070,11070,11070,7
20240311,121700,70858120,11070,11070,11070,11070,443
20240311,121600,65954110,11050,11050,11050,11050,0
20240311,121500,65954110,11050,11050,11050,11050,0
20240311,121400,65954110,11050,11050,11050,11050,0
20240311,121300,65954110,11050,11050,11050,11050,0
20240311,121200,65954110,11050,11050,11050,11050,0
20240311,121100,65954110,11050,11050,11050,11050,0
20240311,121000,65954110,11050,11050,11050,11050,0
20240311,120900,65954110,11050,11050,11050,11050,60
20240311,120800,65291110,11050,11050,11050,11050,0
20240311,120700,65291110,11050,11050,11050,11050,250
20240311,120600,62528610,11050,11050,11050,11050,0
20240311,120500,62528610,11050,11050,11050,11050,0
20240311,120400,62528610,11050,11060,11060,11050,248
20240311,120300,59785770,11060,11060,11060,11060,0
20240311,120200,59785770,11060,11060,11060,11060,0
20240311,120100,59785770,11060,11060,11060,11060,3
20240311,120000,59752590,11060,11070,11070,11060,4
20240311,115900,59708340,11070,11070,11070,11070,0
20240311,115800,59708340,11070,11060,11070,11060,259
20240311,115700,56841230,11060,11060,11060,11060,0
20240311,115600,56841230,11060,11060,11060,11060,0
20240311,115500,56841230,11060,11060,11060,11060,554
20240311,115400,50713990,11060,11060,11060,11060,0
20240311,115300,50713990,11060,11060,11060,11060,0
20240311,115200,50713990,11060,11060,11060,11060,4
20240311,115100,50669750,11070,11070,11070,11070,0
20240311,115000,50669750,11070,11070,11070,11070,8
20240311,114900,50581190,11070,11070,11070,11070,0
20240311,114800,50581190,11070,11070,11070,11070,0
20240311,114700,50581190,11070,11070,11070,11070,0
20240311,114600,50581190,11070,11070,11070,11070,0
20240311,114500,50581190,11070,11070,11070,11070,61
20240311,114400,49905920,11070,11070,11070,11070,2
20240311,114300,49883780,11070,11070,11070,11070,52
20240311,114200,49308140,11070,11070,11070,11070,0
20240311,114100,49308140,11070,11070,11070,11070,23
20240311,114000,49053530,11070,11070,11070,11070,0
20240311,113900,49053530,11070,11070,11070,11070,21
20240311,113800,48821060,11070,11070,11070,11070,2
20240311,113700,48798920,11070,11070,11070,11070,0
20240311,113600,48798920,11070,11070,11070,11070,3
20240311,113500,48765710,11070,11070,11070,11070,0
20240311,113400,48765710,11070,11070,11070,11070,0
20240311,113300,48765710,11070,11070,11070,11070,0
20240311,113200,48765710,11070,11070,11070,11070,0
20240311,113100,48765710,11070,11070,11070,11070,0
20240311,113000,48765710,11070,11070,11070,11070,0
20240311,112900,48765710,11070,11070,11070,11070,0
20240311,112800,48765710,11070,11070,11070,11070,0
20240311,112700,48765710,11070,11070,11070,11070,10
20240311,112600,48655010,11070,11070,11070,11070,0
20240311,112500,48655010,11070,11070,11070,11070,0
20240311,112400,48655010,11070,11070,11070,11070,0
20240311,112300,48655010,11070,11070,11070,11070,0
20240311,112200,48655010,11070,11070,11070,11070,0
20240311,112100,48655010,11070,11070,11070,11070,0
20240311,112000,48655010,11070,11070,11070,11070,0
20240311,111900,48655010,11070,11070,11070,11070,40
20240311,111800,48212210,11070,11070,11070,11070,0
20240311,111700,48212210,11070,11070,11070,11070,1
20240311,111600,48201140,11090,11090,11090,11090,18
20240311,111500,48001520,11070,11070,11070,11070,0
20240311,111400,48001520,11070,11070,11070,11070,0
20240311,111300,48001520,11070,11070,11070,11070,0
20240311,111200,48001520,11070,11070,11070,11070,285
20240311,111100,44846570,11070,11080,11080,11070,143
20240311,111000,43263460,11090,11090,11090,11090,0
20240311,110900,43263460,11090,11090,11090,11090,0
20240311,110800,43263460,11090,11090,11090,11090,0
20240311,110700,43263460,11090,11090,11090,11090,0
20240311,110600,43263460,11090,11090,11090,11090,0
20240311,110500,43263460,11090,11080,11090,11080,2
20240311,110400,43241290,11060,11060,11060,11060,0
20240311,110300,43241290,11060,11060,11060,11060,0
20240311,110200,43241290,11060,11060,11060,11060,20
20240311,110100,43020090,11060,11060,11060,11060,0
20240311,110000,43020090,11060,11060,11060,11060,2
20240311,105900,42997970,11080,11080,11080,11080,0
20240311,105800,42997970,11080,11080,11080,11080,0
20240311,105700,42997970,11080,11080,11080,11080,10
20240311,105600,42887170,11100,11100,11100,11100,0
20240311,105500,42887170,11100,11100,11100,11100,22
20240311,105400,42642970,11080,11080,11080,11080,0
20240311,105300,42642970,11080,11080,11080,11080,0
20240311,105200,42642970,11080,11080,11080,11080,0
20240311,105100,42642970,11080,11070,11080,11070,235
20240311,105000,40040370,11060,11050,11060,11050,60
20240311,104900,39376960,11050,11050,11050,11050,0
20240311,104800,39376960,11050,11050,11050,11050,0
20240311,104700,39376960,11050,11050,11050,11050,0
20240311,104600,39376960,11050,11050,11050,11050,50
20240311,104500,38824460,11060,11060,11060,11060,0
20240311,104400,38824460,11060,11060,11060,11060,0
20240311,104300,38824460,11060,11060,11060,11060,0
20240311,104200,38824460,11060,11050,11060,11050,180
20240311,104100,36834960,11060,11060,11060,11060,0
20240311,104000,36834960,11060,11060,11060,11060,5
20240311,103900,36779660,11050,11050,11050,11050,0
20240311,103800,36779660,11050,11050,11050,11050,58
20240311,103700,36138760,11050,11050,11050,11050,1
20240311,103600,36127710,11050,11050,11050,11050,0
20240311,103500,36127710,11050,11060,11060,11050,6
20240311,103400,36061400,11060,11060,11060,11060,244
20240311,103300,33362760,11060,11060,11060,11060,0
20240311,103200,33362760,11060,11060,11060,11060,0
20240311,103100,33362760,11060,11060,11060,11060,16
20240311,103000,33185800,11060,11060,11060,11060,50
20240311,102900,32632800,11060,11060,11060,11060,3
20240311,102800,32599620,11060,11060,11060,11060,2
20240311,102700,32577500,11060,11060,11060,11060,0
20240311,102600,32577500,11060,11060,11060,11060,0
20240311,102500,32577500,11060,11060,11060,11060,0
20240311,102400,32577500,11060,11060,11060,11060,0
20240311,102300,32577500,11060,11060,11060,11060,0
20240311,102200,32577500,11060,11060,11060,11060,23
20240311,102100,32323120,11060,11060,11060,11060,3
20240311,102000,32289940,11060,11060,11060,11060,103
20240311,101900,31150760,11070,11060,11070,11060,114
20240311,101800,29889820,11070,11070,11070,11070,0
20240311,101700,29889820,11070,11070,11070,11070,0
20240311,101600,29889820,11070,11070,11070,11070,10
20240311,101500,29779120,11070,11070,11070,11070,15
20240311,101400,29613070,11070,11070,11070,11070,1
20240311,101300,29602000,11070,11070,11070,11070,0
20240311,101200,29602000,11070,11070,11070,11070,0
20240311,101100,29602000,11070,11070,11070,11070,3
20240311,101000,29568790,11070,11070,11070,11070,33
20240311,100900,29203480,11080,11080,11080,11080,0
20240311,100800,29203480,11080,11080,11080,11080,0
20240311,100700,29203480,11080,11080,11080,11080,0
20240311,100600,29203480,11080,11080,11080,11080,0
20240311,100500,29203480,11080,11080,11080,11080,3
20240311,100400,29170240,11070,11070,11070,11070,1
20240311,100300,29159170,11080,11070,11080,11070,2
20240311,100200,29137020,11080,11070,11080,11070,4
20240311,100100,29092730,11070,11070,11070,11070,0
20240311,100000,29092730,11070,11070,11070,11070,5
20240311,095900,29037380,11070,11070,11070,11070,0
20240311,095800,29037380,11070,11070,11070,11070,0
20240311,095700,29037380,11070,11070,11070,11070,109
20240311,095600,27830750,11070,11070,11070,11070,0
20240311,095500,27830750,11070,11070,11070,11070,1
20240311,095400,27819680,11040,11040,11040,11040,0
20240311,095300,27819680,11040,11040,11040,11040,0
20240311,095200,27819680,11040,11040,11040,11030,681
20240311,095100,20301450,11030,11040,11040,11030,52
20240311,095000,19727390,11070,11070,11070,11070,52
20240311,094900,19151750,11070,11070,11070,11070,6
20240311,094800,19085330,11070,11070,11070,11070,0
20240311,094700,19085330,11070,11070,11070,11070,0
20240311,094600,19085330,11070,11070,11070,11070,14
20240311,094500,18930350,11070,11070,11070,11070,2
20240311,094400,18908210,11070,11070,11090,11040,84
20240311,094300,17980270,11070,11110,11110,11070,4
20240311,094200,17935890,11100,11100,11100,11100,46
20240311,094100,17425290,11090,11080,11090,11080,184
20240311,094000,15385710,11070,11070,11070,11070,21
20240311,093900,15153240,11060,11060,11060,11060,3
20240311,093800,15120060,11070,11070,11070,11070,0
20240311,093700,15120060,11070,11030,11070,11030,4
20240311,093600,15075860,11070,11030,11070,11030,3
20240311,093500,15042690,11030,11030,11030,11030,0
20240311,093400,15042690,11030,11030,11030,11030,1
20240311,093300,15031660,11060,11030,11060,11030,4
20240311,093200,14987470,11070,11070,11070,11070,1
20240311,093100,14976400,11050,11040,11060,11040,89
20240311,093000,13993030,11040,11040,11040,11040,1
20240311,092900,13981990,11040,11030,11040,11030,20
20240311,092800,13761260,11040,11040,11040,11040,0
20240311,092700,13761260,11040,11040,11040,11040,0
20240311,092600,13761260,11040,11040,11040,11040,4
20240311,092500,13717100,11010,11010,11010,11010,0
20240311,092400,13717100,11010,11010,11010,11010,0
20240311,092300,13717100,11010,11010,11010,11010,0
20240311,092200,13717100,11010,11010,11010,11010,2
20240311,092100,13695080,11040,11000,11040,11000,3
20240311,092000,13662000,10990,10990,10990,10990,0
20240311,091900,13662000,10990,10990,10990,10990,0
20240311,091800,13662000,10990,11040,11040,10990,4
20240311,091700,13617940,10980,10980,11000,10980,5
20240311,091600,13563000,11000,11000,11000,10980,5
20240311,091500,13508040,10980,10980,11000,10980,115
20240311,091400,12243160,11000,10980,11000,10980,12
20240311,091300,12111180,11000,11000,11000,11000,38
20240311,091200,11693180,11000,11000,11000,11000,36
20240311,091100,11297180,10980,10980,10980,10980,0
20240311,091000,11297180,10980,10980,11000,10980,6
20240311,090900,11231240,10960,10960,10960,10960,0
20240311,090800,11231240,10960,10960,10960,10960,0
20240311,090700,11231240,10960,10960,10960,10960,0
20240311,090600,11231240,10960,10960,10960,10960,117
20240311,090500,9948920,10970,10970,10970,10970,0
20240311,090400,9948920,10970,10970,10970,10970,0
20240311,090300,9948920,10970,10970,10970,10970,0
20240311,090200,9948920,10970,10950,10970,10950,40
20240311,090100,9510570,10940,10940,10940,10940,600
20240311,090000,2946570,10940,10910,10940,10910,270