KissMeData/080010/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,195100,141322080,5390,5390,5390,5390,962
20240313,195000,141322080,5390,5390,5390,5390,0
20240313,194900,141322080,5390,5390,5390,5390,0
20240313,194800,141322080,5390,5390,5390,5390,0
20240313,194700,141322080,5390,5390,5390,5390,0
20240313,194600,141322080,5390,5390,5390,5390,0
20240313,194500,141322080,5390,5390,5390,5390,0
20240313,194400,141322080,5390,5390,5390,5390,0
20240313,194300,141322080,5390,5390,5390,5390,0
20240313,194200,141322080,5390,5390,5390,5390,0
20240313,194100,141322080,5390,5390,5390,5390,0
20240313,194000,141322080,5390,5390,5390,5390,0
20240313,193900,141322080,5390,5390,5390,5390,0
20240313,193800,141322080,5390,5390,5390,5390,0
20240313,193700,141322080,5390,5390,5390,5390,0
20240313,193600,141322080,5390,5390,5390,5390,0
20240313,193500,141322080,5390,5390,5390,5390,0
20240313,193400,141322080,5390,5390,5390,5390,0
20240313,193300,141322080,5390,5390,5390,5390,0
20240313,193200,141322080,5390,5390,5390,5390,0
20240313,193100,141322080,5390,5390,5390,5390,0
20240313,193000,141322080,5390,5390,5390,5390,0
20240313,192900,141322080,5390,5390,5390,5390,0
20240313,192800,141322080,5390,5390,5390,5390,0
20240313,192700,141322080,5390,5390,5390,5390,0
20240313,192600,141322080,5390,5390,5390,5390,0
20240313,192500,141322080,5390,5390,5390,5390,0
20240313,192400,141322080,5390,5390,5390,5390,0
20240313,192300,141322080,5390,5390,5390,5390,0
20240313,192200,141322080,5390,5390,5390,5390,0
20240313,192100,141322080,5390,5390,5390,5390,962
20240313,192000,141322080,5390,5390,5390,5390,0
20240313,191900,141322080,5390,5390,5390,5390,0
20240313,191800,141322080,5390,5390,5390,5390,0
20240313,191700,141322080,5390,5390,5390,5390,0
20240313,191600,141322080,5390,5390,5390,5390,0
20240313,191500,141322080,5390,5390,5390,5390,0
20240313,191400,141322080,5390,5390,5390,5390,0
20240313,191300,141322080,5390,5390,5390,5390,0
20240313,191200,141322080,5390,5390,5390,5390,0
20240313,191100,141322080,5390,5390,5390,5390,0
20240313,191000,141322080,5390,5390,5390,5390,0
20240313,190900,141322080,5390,5390,5390,5390,0
20240313,190800,141322080,5390,5390,5390,5390,0
20240313,190700,141322080,5390,5390,5390,5390,0
20240313,190600,141322080,5390,5390,5390,5390,0
20240313,190500,141322080,5390,5390,5390,5390,0
20240313,190400,141322080,5390,5390,5390,5390,0
20240313,190300,141322080,5390,5390,5390,5390,0
20240313,190200,141322080,5390,5390,5390,5390,0
20240313,190100,141322080,5390,5390,5390,5390,0
20240313,190000,141322080,5390,5390,5390,5390,0
20240313,185900,141322080,5390,5390,5390,5390,0
20240313,185800,141322080,5390,5390,5390,5390,0
20240313,185700,141322080,5390,5390,5390,5390,0
20240313,185600,141322080,5390,5390,5390,5390,0
20240313,185500,141322080,5390,5390,5390,5390,0
20240313,185400,141322080,5390,5390,5390,5390,0
20240313,185300,141322080,5390,5390,5390,5390,0
20240313,185200,141322080,5390,5390,5390,5390,0
20240313,185100,141322080,5390,5390,5390,5390,962
20240313,185000,141322080,5390,5390,5390,5390,0
20240313,184900,141322080,5390,5390,5390,5390,0
20240313,184800,141322080,5390,5390,5390,5390,0
20240313,184700,141322080,5390,5390,5390,5390,0
20240313,184600,141322080,5390,5390,5390,5390,0
20240313,184500,141322080,5390,5390,5390,5390,0
20240313,184400,141322080,5390,5390,5390,5390,0
20240313,184300,141322080,5390,5390,5390,5390,0
20240313,184200,141322080,5390,5390,5390,5390,0
20240313,184100,141322080,5390,5390,5390,5390,0
20240313,184000,141322080,5390,5390,5390,5390,0
20240313,183900,141322080,5390,5390,5390,5390,0
20240313,183800,141322080,5390,5390,5390,5390,0
20240313,183700,141322080,5390,5390,5390,5390,0
20240313,183600,141322080,5390,5390,5390,5390,0
20240313,183500,141322080,5390,5390,5390,5390,0
20240313,183400,141322080,5390,5390,5390,5390,0
20240313,183300,141322080,5390,5390,5390,5390,0
20240313,183200,141322080,5390,5390,5390,5390,0
20240313,183100,141322080,5390,5390,5390,5390,0
20240313,183000,141322080,5390,5390,5390,5390,0
20240313,182900,141322080,5390,5390,5390,5390,0
20240313,182800,141322080,5390,5390,5390,5390,0
20240313,182700,141322080,5390,5390,5390,5390,0
20240313,182600,141322080,5390,5390,5390,5390,0
20240313,182500,141322080,5390,5390,5390,5390,0
20240313,182400,141322080,5390,5390,5390,5390,0
20240313,182300,141322080,5390,5390,5390,5390,0
20240313,182200,141322080,5390,5390,5390,5390,0
20240313,182100,141322080,5390,5390,5390,5390,962
20240313,182000,141322080,5390,5390,5390,5390,0
20240313,181900,141322080,5390,5390,5390,5390,0
20240313,181800,141322080,5390,5390,5390,5390,0
20240313,181700,141322080,5390,5390,5390,5390,0
20240313,181600,141322080,5390,5390,5390,5390,0
20240313,181500,141322080,5390,5390,5390,5390,0
20240313,181400,141322080,5390,5390,5390,5390,0
20240313,181300,141322080,5390,5390,5390,5390,0
20240313,181200,141322080,5390,5390,5390,5390,0
20240313,181100,141322080,5390,5390,5390,5390,0
20240313,181000,141322080,5390,5390,5390,5390,0
20240313,180900,141322080,5390,5390,5390,5390,0
20240313,180800,141322080,5390,5390,5390,5390,0
20240313,180700,141322080,5390,5390,5390,5390,0
20240313,180600,141322080,5390,5390,5390,5390,0
20240313,180500,141322080,5390,5390,5390,5390,0
20240313,180400,141322080,5390,5390,5390,5390,0
20240313,180300,141322080,5390,5390,5390,5390,0
20240313,180200,141322080,5390,5390,5390,5390,0
20240313,180100,141322080,5390,5390,5390,5390,0
20240313,180000,141322080,5390,5390,5390,5390,0
20240313,175900,141322080,5390,5390,5390,5390,0
20240313,175800,141322080,5390,5390,5390,5390,0
20240313,175700,141322080,5390,5390,5390,5390,0
20240313,175600,141322080,5390,5390,5390,5390,0
20240313,175500,141322080,5390,5390,5390,5390,0
20240313,175400,141322080,5390,5390,5390,5390,0
20240313,175300,141322080,5390,5390,5390,5390,0
20240313,175200,141322080,5390,5390,5390,5390,0
20240313,175100,141322080,5390,5390,5390,5390,962
20240313,175000,141322080,5390,5390,5390,5390,0
20240313,174900,141322080,5390,5390,5390,5390,0
20240313,174800,141322080,5390,5390,5390,5390,0
20240313,174700,141322080,5390,5390,5390,5390,0
20240313,174600,141322080,5390,5390,5390,5390,0
20240313,174500,141322080,5390,5390,5390,5390,0
20240313,174400,141322080,5390,5390,5390,5390,0
20240313,174300,141322080,5390,5390,5390,5390,0
20240313,174200,141322080,5390,5390,5390,5390,0
20240313,174100,141322080,5390,5390,5390,5390,0
20240313,174000,141322080,5390,5390,5390,5390,0
20240313,173900,141322080,5390,5390,5390,5390,0
20240313,173800,141322080,5390,5390,5390,5390,0
20240313,173700,141322080,5390,5390,5390,5390,0
20240313,173600,141322080,5390,5390,5390,5390,0
20240313,173500,141322080,5390,5390,5390,5390,0
20240313,173400,141322080,5390,5390,5390,5390,0
20240313,173300,141322080,5390,5390,5390,5390,0
20240313,173200,141322080,5390,5390,5390,5390,0
20240313,173100,141322080,5390,5390,5390,5390,0
20240313,173000,141322080,5390,5390,5390,5390,0
20240313,172900,141322080,5390,5390,5390,5390,0
20240313,172800,141322080,5390,5390,5390,5390,0
20240313,172700,141322080,5390,5390,5390,5390,0
20240313,172600,141322080,5390,5390,5390,5390,0
20240313,172500,141322080,5390,5390,5390,5390,0
20240313,172400,141322080,5390,5390,5390,5390,0
20240313,172300,141322080,5390,5390,5390,5390,0
20240313,172200,141322080,5390,5390,5390,5390,0
20240313,172100,141322080,5390,5390,5390,5390,962
20240313,172000,141322080,5390,5390,5390,5390,0
20240313,171900,141322080,5390,5390,5390,5390,0
20240313,171800,141322080,5390,5390,5390,5390,0
20240313,171700,141322080,5390,5390,5390,5390,0
20240313,171600,141322080,5390,5390,5390,5390,0
20240313,171500,141322080,5390,5390,5390,5390,0
20240313,171400,141322080,5390,5390,5390,5390,0
20240313,171300,141322080,5390,5390,5390,5390,0
20240313,171200,141322080,5390,5390,5390,5390,0
20240313,171100,141322080,5390,5390,5390,5390,0
20240313,171000,141322080,5390,5390,5390,5390,0
20240313,170900,141322080,5390,5390,5390,5390,0
20240313,170800,141322080,5390,5390,5390,5390,0
20240313,170700,141322080,5390,5390,5390,5390,0
20240313,170600,141322080,5390,5390,5390,5390,0
20240313,170500,141322080,5390,5390,5390,5390,0
20240313,170400,141322080,5390,5390,5390,5390,0
20240313,170300,141322080,5390,5390,5390,5390,0
20240313,170200,141322080,5390,5390,5390,5390,0
20240313,170100,141322080,5390,5390,5390,5390,0
20240313,170000,141322080,5390,5390,5390,5390,0
20240313,165900,141322080,5390,5390,5390,5390,0
20240313,165800,141322080,5390,5390,5390,5390,0
20240313,165700,141322080,5390,5390,5390,5390,0
20240313,165600,141322080,5390,5390,5390,5390,0
20240313,165500,141322080,5390,5390,5390,5390,0
20240313,165400,141322080,5390,5390,5390,5390,0
20240313,165300,141322080,5390,5390,5390,5390,0
20240313,165200,141322080,5390,5390,5390,5390,0
20240313,165100,141322080,5390,5390,5390,5390,962
20240313,165000,141322080,5390,5390,5390,5390,0
20240313,164900,141322080,5390,5390,5390,5390,0
20240313,164800,141322080,5390,5390,5390,5390,0
20240313,164700,141322080,5390,5390,5390,5390,0
20240313,164600,141322080,5390,5390,5390,5390,0
20240313,164500,141322080,5390,5390,5390,5390,0
20240313,164400,141322080,5390,5390,5390,5390,0
20240313,164300,141322080,5390,5390,5390,5390,0
20240313,164200,141322080,5390,5390,5390,5390,0
20240313,164100,141322080,5390,5390,5390,5390,0
20240313,164000,141322080,5390,5390,5390,5390,0
20240313,163900,141322080,5390,5390,5390,5390,0
20240313,163800,141322080,5390,5390,5390,5390,0
20240313,163700,141322080,5390,5390,5390,5390,0
20240313,163600,141322080,5390,5390,5390,5390,0
20240313,163500,141322080,5390,5390,5390,5390,0
20240313,163400,141322080,5390,5390,5390,5390,0
20240313,163300,141322080,5390,5390,5390,5390,0
20240313,163200,141322080,5390,5390,5390,5390,0
20240313,163100,141322080,5390,5390,5390,5390,0
20240313,163000,141322080,5390,5390,5390,5390,0
20240313,162900,141322080,5390,5390,5390,5390,0
20240313,162800,141322080,5390,5390,5390,5390,0
20240313,162700,141322080,5390,5390,5390,5390,0
20240313,162600,141322080,5390,5390,5390,5390,0
20240313,162500,141322080,5390,5390,5390,5390,0
20240313,162400,141322080,5390,5390,5390,5390,0
20240313,162300,141322080,5390,5390,5390,5390,0
20240313,162200,141322080,5390,5390,5390,5390,0
20240313,162100,141322080,5390,5390,5390,5390,962
20240313,162000,141322080,5390,5390,5390,5390,0
20240313,161900,141322080,5390,5390,5390,5390,0
20240313,161800,141322080,5390,5390,5390,5390,0
20240313,161700,141322080,5390,5390,5390,5390,0
20240313,161600,141322080,5390,5390,5390,5390,0
20240313,161500,141322080,5390,5390,5390,5390,0
20240313,161400,141322080,5390,5390,5390,5390,0
20240313,161300,141322080,5390,5390,5390,5390,0
20240313,161200,141322080,5390,5390,5390,5390,0
20240313,161100,141322080,5390,5390,5390,5390,0
20240313,161000,141322080,5390,5390,5390,5390,0
20240313,160900,141322080,5390,5390,5390,5390,0
20240313,160800,141322080,5390,5390,5390,5390,0
20240313,160700,141322080,5390,5390,5390,5390,0
20240313,160600,141322080,5390,5390,5390,5390,0
20240313,160500,141322080,5390,5390,5390,5390,0
20240313,160400,141322080,5390,5390,5390,5390,0
20240313,160300,141322080,5390,5390,5390,5390,0
20240313,160200,141322080,5390,5390,5390,5390,0
20240313,160100,141322080,5390,5390,5390,5390,0
20240313,160000,141322080,5390,5390,5390,5390,0
20240313,155900,141322080,5390,5390,5390,5390,0
20240313,155800,141322080,5390,5390,5390,5390,0
20240313,155700,141322080,5390,5390,5390,5390,0
20240313,155600,141322080,5390,5390,5390,5390,0
20240313,155500,141322080,5390,5390,5390,5390,0
20240313,155400,141322080,5390,5390,5390,5390,0
20240313,155300,141322080,5390,5390,5390,5390,0
20240313,155200,141322080,5390,5390,5390,5390,0
20240313,155100,141322080,5390,5390,5390,5390,962
20240313,155000,141322080,5390,5390,5390,5390,0
20240313,154900,141322080,5390,5390,5390,5390,0
20240313,154800,141322080,5390,5390,5390,5390,0
20240313,154700,141322080,5390,5390,5390,5390,0
20240313,154600,141322080,5390,5390,5390,5390,0
20240313,154500,141322080,5390,5390,5390,5390,0
20240313,154400,141322080,5390,5390,5390,5390,0
20240313,154300,141322080,5390,5390,5390,5390,0
20240313,154200,141322080,5390,5390,5390,5390,0
20240313,154100,141322080,5390,5390,5390,5390,0
20240313,154000,141322080,5390,5390,5390,5390,0
20240313,153900,141322080,5390,5390,5390,5390,0
20240313,153800,141322080,5390,5390,5390,5390,0
20240313,153700,141322080,5390,5390,5390,5390,0
20240313,153600,141322080,5390,5390,5390,5390,0
20240313,153500,141322080,5390,5390,5390,5390,0
20240313,153400,141322080,5390,5390,5390,5390,0
20240313,153300,141322080,5390,5390,5390,5390,0
20240313,153200,141322080,5390,5390,5390,5390,0
20240313,153100,141322080,5390,5390,5390,5390,0
20240313,153000,141322080,5390,5390,5390,5390,962
20240313,152900,136136900,5470,5470,5470,5470,0
20240313,152800,136136900,5470,5470,5470,5470,0
20240313,152700,136136900,5470,5470,5470,5470,0
20240313,152600,136136900,5470,5470,5470,5470,0
20240313,152500,136136900,5470,5470,5470,5470,0
20240313,152400,136136900,5470,5470,5470,5470,0
20240313,152300,136136900,5470,5470,5470,5470,0
20240313,152200,136136900,5470,5470,5470,5470,0
20240313,152100,136136900,5470,5470,5470,5470,0
20240313,152000,136136900,5470,5470,5470,5470,0
20240313,151900,136136900,5470,5470,5470,5470,1
20240313,151800,136131430,5480,5480,5480,5480,0
20240313,151700,136131430,5480,5480,5480,5480,0
20240313,151600,136131430,5480,5480,5480,5480,0
20240313,151500,136131430,5480,5480,5480,5480,0
20240313,151400,136131430,5480,5480,5480,5480,156
20240313,151300,135276550,5480,5480,5480,5480,0
20240313,151200,135276550,5480,5480,5480,5480,0
20240313,151100,135276550,5480,5480,5480,5480,0
20240313,151000,135276550,5480,5480,5480,5480,0
20240313,150900,135276550,5480,5470,5480,5470,302
20240313,150800,133621870,5470,5470,5470,5390,6398
20240313,150700,98872080,5500,5500,5500,5500,0
20240313,150600,98872080,5500,5500,5500,5500,0
20240313,150500,98872080,5500,5500,5500,5500,0
20240313,150400,98872080,5500,5500,5500,5500,0
20240313,150300,98872080,5500,5500,5500,5500,10
20240313,150200,98817080,5500,5500,5500,5500,500
20240313,150100,96067080,5500,5500,5500,5500,0
20240313,150000,96067080,5500,5500,5500,5500,0
20240313,145900,96067080,5500,5500,5500,5500,0
20240313,145800,96067080,5500,5500,5500,5500,0
20240313,145700,96067080,5500,5500,5500,5500,0
20240313,145600,96067080,5500,5500,5500,5500,0
20240313,145500,96067080,5500,5500,5500,5500,2
20240313,145400,96056080,5500,5500,5500,5500,0
20240313,145300,96056080,5500,5500,5500,5500,0
20240313,145200,96056080,5500,5500,5500,5500,0
20240313,145100,96056080,5500,5490,5500,5490,358
20240313,145000,94090330,5460,5460,5460,5460,0
20240313,144900,94090330,5460,5460,5460,5460,0
20240313,144800,94090330,5460,5460,5460,5460,19
20240313,144700,93986590,5460,5460,5460,5460,0
20240313,144600,93986590,5460,5460,5460,5460,18
20240313,144500,93888310,5500,5500,5500,5500,0
20240313,144400,93888310,5500,5500,5500,5500,0
20240313,144300,93888310,5500,5500,5500,5500,0
20240313,144200,93888310,5500,5500,5500,5500,0
20240313,144100,93888310,5500,5500,5500,5500,0
20240313,144000,93888310,5500,5500,5500,5500,110
20240313,143900,93283310,5500,5500,5500,5500,0
20240313,143800,93283310,5500,5500,5500,5500,0
20240313,143700,93283310,5500,5500,5500,5500,969
20240313,143600,87953810,5480,5480,5480,5480,0
20240313,143500,87953810,5480,5480,5480,5480,0
20240313,143400,87953810,5480,5480,5480,5480,0
20240313,143300,87953810,5480,5480,5480,5480,0
20240313,143200,87953810,5480,5480,5480,5480,0
20240313,143100,87953810,5480,5480,5480,5480,0
20240313,143000,87953810,5480,5480,5480,5480,0
20240313,142900,87953810,5480,5480,5480,5480,0
20240313,142800,87953810,5480,5480,5480,5480,0
20240313,142700,87953810,5480,5480,5480,5480,492
20240313,142600,85257650,5460,5490,5490,5460,1000
20240313,142500,79796960,5490,5490,5490,5490,0
20240313,142400,79796960,5490,5490,5490,5490,0
20240313,142300,79796960,5490,5490,5490,5490,0
20240313,142200,79796960,5490,5490,5490,5490,0
20240313,142100,79796960,5490,5490,5490,5490,0
20240313,142000,79796960,5490,5490,5490,5490,0
20240313,141900,79796960,5490,5490,5490,5490,496
20240313,141800,77073920,5460,5460,5460,5460,0
20240313,141700,77073920,5460,5460,5460,5460,0
20240313,141600,77073920,5460,5460,5460,5460,0
20240313,141500,77073920,5460,5460,5460,5460,0
20240313,141400,77073920,5460,5460,5460,5460,0
20240313,141300,77073920,5460,5460,5460,5460,0
20240313,141200,77073920,5460,5460,5460,5460,0
20240313,141100,77073920,5460,5460,5460,5460,0
20240313,141000,77073920,5460,5460,5460,5460,0
20240313,140900,77073920,5460,5460,5460,5460,0
20240313,140800,77073920,5460,5460,5460,5460,0
20240313,140700,77073920,5460,5460,5460,5460,0
20240313,140600,77073920,5460,5460,5460,5460,0
20240313,140500,77073920,5460,5460,5460,5460,0
20240313,140400,77073920,5460,5460,5460,5460,0
20240313,140300,77073920,5460,5460,5460,5460,0
20240313,140200,77073920,5460,5460,5460,5460,0
20240313,140100,77073920,5460,5460,5460,5460,0
20240313,140000,77073920,5460,5460,5460,5460,0
20240313,135900,77073920,5460,5460,5460,5460,0
20240313,135800,77073920,5460,5460,5460,5460,0
20240313,135700,77073920,5460,5460,5460,5460,0
20240313,135600,77073920,5460,5460,5460,5460,0
20240313,135500,77073920,5460,5460,5460,5460,0
20240313,135400,77073920,5460,5460,5460,5460,0
20240313,135300,77073920,5460,5460,5460,5460,0
20240313,135200,77073920,5460,5460,5460,5460,0
20240313,135100,77073920,5460,5460,5460,5460,0
20240313,135000,77073920,5460,5460,5460,5460,0
20240313,134900,77073920,5460,5460,5460,5460,0
20240313,134800,77073920,5460,5460,5460,5460,0
20240313,134700,77073920,5460,5480,5480,5460,1000
20240313,134600,71605060,5490,5490,5490,5490,5
20240313,134500,71577610,5490,5490,5490,5490,0
20240313,134400,71577610,5490,5490,5490,5490,0
20240313,134300,71577610,5490,5490,5490,5490,0
20240313,134200,71577610,5490,5490,5490,5490,0
20240313,134100,71577610,5490,5490,5490,5490,0
20240313,134000,71577610,5490,5490,5490,5490,0
20240313,133900,71577610,5490,5490,5490,5490,0
20240313,133800,71577610,5490,5490,5490,5490,0
20240313,133700,71577610,5490,5490,5490,5490,0
20240313,133600,71577610,5490,5490,5490,5490,2
20240313,133500,71566630,5490,5490,5490,5490,2
20240313,133400,71555650,5500,5500,5500,5500,0
20240313,133300,71555650,5500,5500,5500,5500,18
20240313,133200,71456650,5500,5500,5500,5500,0
20240313,133100,71456650,5500,5500,5500,5500,0
20240313,133000,71456650,5500,5500,5500,5500,0
20240313,132900,71456650,5500,5500,5500,5500,0
20240313,132800,71456650,5500,5500,5500,5500,0
20240313,132700,71456650,5500,5500,5500,5500,1
20240313,132600,71451150,5510,5510,5510,5510,20
20240313,132500,71340950,5510,5510,5510,5510,0
20240313,132400,71340950,5510,5510,5510,5510,2
20240313,132300,71329930,5480,5480,5480,5480,0
20240313,132200,71329930,5480,5480,5480,5480,0
20240313,132100,71329930,5480,5480,5480,5480,0
20240313,132000,71329930,5480,5480,5480,5480,1
20240313,131900,71324450,5500,5500,5500,5500,0
20240313,131800,71324450,5500,5500,5500,5500,0
20240313,131700,71324450,5500,5500,5500,5500,0
20240313,131600,71324450,5500,5500,5500,5500,20
20240313,131500,71214450,5500,5500,5500,5500,0
20240313,131400,71214450,5500,5500,5500,5500,0
20240313,131300,71214450,5500,5500,5500,5500,0
20240313,131200,71214450,5500,5500,5500,5500,0
20240313,131100,71214450,5500,5500,5500,5500,0
20240313,131000,71214450,5500,5500,5500,5500,0
20240313,130900,71214450,5500,5500,5500,5500,864
20240313,130800,66462450,5460,5460,5460,5460,0
20240313,130700,66462450,5460,5460,5460,5460,0
20240313,130600,66462450,5460,5460,5460,5460,0
20240313,130500,66462450,5460,5460,5460,5460,0
20240313,130400,66462450,5460,5460,5460,5460,0
20240313,130300,66462450,5460,5460,5460,5460,0
20240313,130200,66462450,5460,5460,5460,5460,0
20240313,130100,66462450,5460,5460,5460,5460,0
20240313,130000,66462450,5460,5460,5460,5460,0
20240313,125900,66462450,5460,5460,5460,5460,0
20240313,125800,66462450,5460,5460,5460,5460,0
20240313,125700,66462450,5460,5460,5460,5460,0
20240313,125600,66462450,5460,5460,5460,5460,0
20240313,125500,66462450,5460,5460,5460,5460,0
20240313,125400,66462450,5460,5460,5460,5460,18
20240313,125300,66364170,5460,5460,5460,5460,0
20240313,125200,66364170,5460,5460,5460,5460,0
20240313,125100,66364170,5460,5460,5460,5460,0
20240313,125000,66364170,5460,5460,5460,5460,0
20240313,124900,66364170,5460,5470,5470,5460,200
20240313,124800,65271560,5470,5470,5470,5470,0
20240313,124700,65271560,5470,5470,5470,5470,0
20240313,124600,65271560,5470,5470,5470,5470,0
20240313,124500,65271560,5470,5470,5470,5470,0
20240313,124400,65271560,5470,5470,5470,5470,0
20240313,124300,65271560,5470,5470,5470,5470,0
20240313,124200,65271560,5470,5470,5470,5470,0
20240313,124100,65271560,5470,5470,5470,5470,0
20240313,124000,65271560,5470,5470,5470,5470,9
20240313,123900,65222330,5470,5470,5470,5470,0
20240313,123800,65222330,5470,5470,5470,5470,0
20240313,123700,65222330,5470,5470,5470,5470,0
20240313,123600,65222330,5470,5470,5470,5470,0
20240313,123500,65222330,5470,5470,5470,5470,0
20240313,123400,65222330,5470,5470,5470,5470,0
20240313,123300,65222330,5470,5470,5470,5470,0
20240313,123200,65222330,5470,5470,5470,5470,0
20240313,123100,65222330,5470,5470,5470,5470,0
20240313,123000,65222330,5470,5470,5470,5470,0
20240313,122900,65222330,5470,5470,5470,5470,0
20240313,122800,65222330,5470,5470,5470,5470,0
20240313,122700,65222330,5470,5470,5470,5470,0
20240313,122600,65222330,5470,5470,5470,5470,0
20240313,122500,65222330,5470,5470,5470,5470,1
20240313,122400,65216860,5470,5470,5470,5470,0
20240313,122300,65216860,5470,5470,5470,5470,0
20240313,122200,65216860,5470,5470,5470,5470,8
20240313,122100,65173100,5460,5460,5460,5460,0
20240313,122000,65173100,5460,5460,5460,5460,0
20240313,121900,65173100,5460,5460,5460,5460,0
20240313,121800,65173100,5460,5490,5490,5460,279
20240313,121700,63648500,5490,5490,5490,5490,0
20240313,121600,63648500,5490,5490,5490,5490,0
20240313,121500,63648500,5490,5490,5490,5490,2
20240313,121400,63637520,5490,5490,5490,5490,10
20240313,121300,63582620,5490,5490,5490,5490,0
20240313,121200,63582620,5490,5490,5490,5490,0
20240313,121100,63582620,5490,5490,5490,5490,0
20240313,121000,63582620,5490,5490,5490,5490,0
20240313,120900,63582620,5490,5490,5490,5490,0
20240313,120800,63582620,5490,5490,5490,5490,0
20240313,120700,63582620,5490,5490,5490,5490,10
20240313,120600,63527720,5500,5500,5500,5500,0
20240313,120500,63527720,5500,5500,5500,5500,12
20240313,120400,63461720,5500,5500,5500,5500,0
20240313,120300,63461720,5500,5500,5500,5500,0
20240313,120200,63461720,5500,5500,5500,5500,0
20240313,120100,63461720,5500,5500,5500,5500,0
20240313,120000,63461720,5500,5500,5500,5500,1
20240313,115900,63456220,5500,5500,5500,5500,0
20240313,115800,63456220,5500,5500,5500,5500,0
20240313,115700,63456220,5500,5500,5500,5500,0
20240313,115600,63456220,5500,5500,5500,5500,0
20240313,115500,63456220,5500,5500,5500,5500,0
20240313,115400,63456220,5500,5500,5500,5500,18
20240313,115300,63357220,5490,5490,5490,5490,0
20240313,115200,63357220,5490,5490,5490,5490,0
20240313,115100,63357220,5490,5490,5490,5490,0
20240313,115000,63357220,5490,5510,5510,5490,434
20240313,114900,60970230,5500,5500,5500,5500,0
20240313,114800,60970230,5500,5500,5500,5500,0
20240313,114700,60970230,5500,5500,5500,5500,0
20240313,114600,60970230,5500,5520,5520,5500,1504
20240313,114500,52696950,5530,5530,5530,5530,3
20240313,114400,52680360,5530,5530,5530,5530,0
20240313,114300,52680360,5530,5520,5530,5520,57
20240313,114200,52365160,5510,5510,5510,5510,0
20240313,114100,52365160,5510,5510,5510,5510,0
20240313,114000,52365160,5510,5510,5510,5510,0
20240313,113900,52365160,5510,5510,5510,5510,0
20240313,113800,52365160,5510,5510,5510,5510,1
20240313,113700,52359650,5510,5510,5510,5510,0
20240313,113600,52359650,5510,5510,5530,5510,207
20240313,113500,51216720,5510,5510,5510,5510,7
20240313,113400,51178150,5510,5510,5510,5510,312
20240313,113300,49459030,5510,5510,5510,5510,350
20240313,113200,47530530,5520,5510,5520,5510,445
20240313,113100,45076350,5500,5500,5500,5500,381
20240313,113000,42980850,5510,5480,5510,5480,3707
20240313,112900,22595800,5470,5470,5470,5470,1
20240313,112800,22590330,5470,5470,5470,5470,1
20240313,112700,22584860,5460,5460,5460,5460,0
20240313,112600,22584860,5460,5460,5460,5460,0
20240313,112500,22584860,5460,5460,5460,5460,0
20240313,112400,22584860,5460,5460,5460,5460,0
20240313,112300,22584860,5460,5460,5460,5460,0
20240313,112200,22584860,5460,5460,5460,5460,0
20240313,112100,22584860,5460,5460,5460,5460,50
20240313,112000,22311860,5460,5460,5460,5460,0
20240313,111900,22311860,5460,5460,5460,5460,0
20240313,111800,22311860,5460,5460,5460,5460,0
20240313,111700,22311860,5460,5460,5460,5460,0
20240313,111600,22311860,5460,5460,5460,5460,0
20240313,111500,22311860,5460,5460,5460,5460,0
20240313,111400,22311860,5460,5470,5470,5460,52
20240313,111300,22027920,5480,5480,5480,5480,0
20240313,111200,22027920,5480,5480,5480,5480,0
20240313,111100,22027920,5480,5480,5480,5480,0
20240313,111000,22027920,5480,5480,5480,5480,2
20240313,110900,22016960,5460,5460,5460,5460,0
20240313,110800,22016960,5460,5460,5460,5460,0
20240313,110700,22016960,5460,5460,5460,5460,5
20240313,110600,21989660,5460,5460,5460,5460,0
20240313,110500,21989660,5460,5460,5460,5460,0
20240313,110400,21989660,5460,5460,5460,5460,0
20240313,110300,21989660,5460,5460,5460,5460,0
20240313,110200,21989660,5460,5460,5460,5460,0
20240313,110100,21989660,5460,5460,5460,5460,0
20240313,110000,21989660,5460,5460,5460,5460,0
20240313,105900,21989660,5460,5460,5460,5460,10
20240313,105800,21935060,5450,5450,5450,5450,0
20240313,105700,21935060,5450,5450,5450,5450,0
20240313,105600,21935060,5450,5450,5450,5450,0
20240313,105500,21935060,5450,5450,5450,5450,0
20240313,105400,21935060,5450,5450,5450,5450,0
20240313,105300,21935060,5450,5450,5450,5450,0
20240313,105200,21935060,5450,5450,5450,5450,0
20240313,105100,21935060,5450,5450,5450,5450,20
20240313,105000,21826060,5450,5450,5450,5450,0
20240313,104900,21826060,5450,5450,5450,5450,0
20240313,104800,21826060,5450,5450,5450,5450,0
20240313,104700,21826060,5450,5450,5450,5450,0
20240313,104600,21826060,5450,5450,5450,5450,0
20240313,104500,21826060,5450,5450,5450,5450,1
20240313,104400,21820610,5450,5450,5450,5450,0
20240313,104300,21820610,5450,5450,5450,5450,0
20240313,104200,21820610,5450,5450,5450,5450,0
20240313,104100,21820610,5450,5450,5450,5450,0
20240313,104000,21820610,5450,5450,5450,5450,0
20240313,103900,21820610,5450,5450,5450,5450,0
20240313,103800,21820610,5450,5450,5450,5450,0
20240313,103700,21820610,5450,5450,5450,5450,0
20240313,103600,21820610,5450,5450,5450,5450,0
20240313,103500,21820610,5450,5450,5450,5450,0
20240313,103400,21820610,5450,5450,5450,5450,0
20240313,103300,21820610,5450,5450,5450,5450,0
20240313,103200,21820610,5450,5450,5450,5450,0
20240313,103100,21820610,5450,5450,5450,5450,0
20240313,103000,21820610,5450,5450,5450,5450,0
20240313,102900,21820610,5450,5450,5450,5450,0
20240313,102800,21820610,5450,5450,5450,5450,0
20240313,102700,21820610,5450,5450,5450,5450,0
20240313,102600,21820610,5450,5450,5450,5450,0
20240313,102500,21820610,5450,5450,5450,5450,0
20240313,102400,21820610,5450,5450,5450,5450,0
20240313,102300,21820610,5450,5450,5450,5450,0
20240313,102200,21820610,5450,5450,5450,5450,0
20240313,102100,21820610,5450,5450,5450,5450,0
20240313,102000,21820610,5450,5460,5460,5450,55
20240313,101900,21520810,5460,5460,5460,5460,0
20240313,101800,21520810,5460,5460,5460,5460,0
20240313,101700,21520810,5460,5460,5460,5460,0
20240313,101600,21520810,5460,5460,5460,5460,0
20240313,101500,21520810,5460,5460,5460,5460,0
20240313,101400,21520810,5460,5460,5460,5460,0
20240313,101300,21520810,5460,5460,5460,5460,0
20240313,101200,21520810,5460,5460,5460,5460,0
20240313,101100,21520810,5460,5460,5460,5460,0
20240313,101000,21520810,5460,5460,5460,5460,0
20240313,100900,21520810,5460,5460,5460,5460,0
20240313,100800,21520810,5460,5460,5460,5460,0
20240313,100700,21520810,5460,5460,5460,5460,0
20240313,100600,21520810,5460,5460,5460,5460,0
20240313,100500,21520810,5460,5460,5460,5460,0
20240313,100400,21520810,5460,5460,5460,5460,0
20240313,100300,21520810,5460,5460,5460,5460,0
20240313,100200,21520810,5460,5460,5460,5460,0
20240313,100100,21520810,5460,5460,5460,5460,0
20240313,100000,21520810,5460,5460,5460,5460,0
20240313,095900,21520810,5460,5460,5460,5460,18
20240313,095800,21422530,5460,5460,5460,5460,0
20240313,095700,21422530,5460,5460,5460,5460,0
20240313,095600,21422530,5460,5460,5460,5460,0
20240313,095500,21422530,5460,5460,5460,5460,4
20240313,095400,21400690,5460,5460,5460,5460,0
20240313,095300,21400690,5460,5460,5460,5460,1
20240313,095200,21395230,5450,5450,5450,5450,0
20240313,095100,21395230,5450,5450,5450,5450,0
20240313,095000,21395230,5450,5450,5450,5450,0
20240313,094900,21395230,5450,5450,5450,5450,18
20240313,094800,21297130,5450,5450,5450,5450,0
20240313,094700,21297130,5450,5450,5450,5450,0
20240313,094600,21297130,5450,5450,5450,5450,0
20240313,094500,21297130,5450,5450,5450,5450,0
20240313,094400,21297130,5450,5450,5450,5450,0
20240313,094300,21297130,5450,5450,5450,5450,0
20240313,094200,21297130,5450,5450,5450,5450,0
20240313,094100,21297130,5450,5450,5450,5450,0
20240313,094000,21297130,5450,5450,5450,5450,0
20240313,093900,21297130,5450,5450,5450,5450,0
20240313,093800,21297130,5450,5450,5450,5450,0
20240313,093700,21297130,5450,5450,5450,5450,0
20240313,093600,21297130,5450,5450,5450,5450,0
20240313,093500,21297130,5450,5450,5450,5450,0
20240313,093400,21297130,5450,5450,5450,5450,0
20240313,093300,21297130,5450,5450,5450,5450,0
20240313,093200,21297130,5450,5450,5450,5450,0
20240313,093100,21297130,5450,5450,5450,5450,0
20240313,093000,21297130,5450,5450,5450,5450,2228
20240313,092900,9154530,5450,5450,5450,5450,0
20240313,092800,9154530,5450,5450,5450,5450,0
20240313,092700,9154530,5450,5450,5450,5450,0
20240313,092600,9154530,5450,5450,5450,5450,0
20240313,092500,9154530,5450,5450,5450,5450,0
20240313,092400,9154530,5450,5450,5450,5450,430
20240313,092300,6811030,5450,5450,5450,5450,20
20240313,092200,6702030,5450,5450,5450,5450,0
20240313,092100,6702030,5450,5450,5450,5450,50
20240313,092000,6429530,5450,5450,5450,5450,0
20240313,091900,6429530,5450,5450,5450,5450,143
20240313,091800,5650180,5450,5450,5450,5450,694
20240313,091700,1867880,5460,5460,5460,5460,1
20240313,091600,1862420,5460,5460,5460,5460,0
20240313,091500,1862420,5460,5460,5460,5460,101
20240313,091400,1310960,5460,5460,5460,5460,161
20240313,091300,431900,5460,5460,5460,5460,0
20240313,091200,431900,5460,5460,5460,5460,0
20240313,091100,431900,5460,5460,5460,5460,2
20240313,091000,420980,5460,5450,5460,5450,11
20240313,090900,360940,5450,5450,5450,5450,0
20240313,090800,360940,5450,5450,5450,5450,0
20240313,090700,360940,5450,5450,5450,5450,0
20240313,090600,360940,5450,5440,5450,5440,8
20240313,090500,317390,5450,5450,5450,5450,15
20240313,090400,235640,5480,5480,5480,5480,0
20240313,090300,235640,5480,5480,5480,5480,0
20240313,090200,235640,5480,5480,5480,5480,0
20240313,090100,235640,5480,5480,5480,5480,0
20240313,090000,235640,5480,5480,5480,5480,43