KissMeData/080010/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195100,142149370,5470,5470,5470,5470,566
20240320,195000,142149370,5470,5470,5470,5470,0
20240320,194900,142149370,5470,5470,5470,5470,0
20240320,194800,142149370,5470,5470,5470,5470,0
20240320,194700,142149370,5470,5470,5470,5470,0
20240320,194600,142149370,5470,5470,5470,5470,0
20240320,194500,142149370,5470,5470,5470,5470,0
20240320,194400,142149370,5470,5470,5470,5470,0
20240320,194300,142149370,5470,5470,5470,5470,0
20240320,194200,142149370,5470,5470,5470,5470,0
20240320,194100,142149370,5470,5470,5470,5470,0
20240320,194000,142149370,5470,5470,5470,5470,0
20240320,193900,142149370,5470,5470,5470,5470,0
20240320,193800,142149370,5470,5470,5470,5470,0
20240320,193700,142149370,5470,5470,5470,5470,0
20240320,193600,142149370,5470,5470,5470,5470,0
20240320,193500,142149370,5470,5470,5470,5470,0
20240320,193400,142149370,5470,5470,5470,5470,0
20240320,193300,142149370,5470,5470,5470,5470,0
20240320,193200,142149370,5470,5470,5470,5470,0
20240320,193100,142149370,5470,5470,5470,5470,0
20240320,193000,142149370,5470,5470,5470,5470,0
20240320,192900,142149370,5470,5470,5470,5470,0
20240320,192800,142149370,5470,5470,5470,5470,0
20240320,192700,142149370,5470,5470,5470,5470,0
20240320,192600,142149370,5470,5470,5470,5470,0
20240320,192500,142149370,5470,5470,5470,5470,0
20240320,192400,142149370,5470,5470,5470,5470,0
20240320,192300,142149370,5470,5470,5470,5470,0
20240320,192200,142149370,5470,5470,5470,5470,0
20240320,192100,142149370,5470,5470,5470,5470,566
20240320,192000,142149370,5470,5470,5470,5470,0
20240320,191900,142149370,5470,5470,5470,5470,0
20240320,191800,142149370,5470,5470,5470,5470,0
20240320,191700,142149370,5470,5470,5470,5470,0
20240320,191600,142149370,5470,5470,5470,5470,0
20240320,191500,142149370,5470,5470,5470,5470,0
20240320,191400,142149370,5470,5470,5470,5470,0
20240320,191300,142149370,5470,5470,5470,5470,0
20240320,191200,142149370,5470,5470,5470,5470,0
20240320,191100,142149370,5470,5470,5470,5470,0
20240320,191000,142149370,5470,5470,5470,5470,0
20240320,190900,142149370,5470,5470,5470,5470,0
20240320,190800,142149370,5470,5470,5470,5470,0
20240320,190700,142149370,5470,5470,5470,5470,0
20240320,190600,142149370,5470,5470,5470,5470,0
20240320,190500,142149370,5470,5470,5470,5470,0
20240320,190400,142149370,5470,5470,5470,5470,0
20240320,190300,142149370,5470,5470,5470,5470,0
20240320,190200,142149370,5470,5470,5470,5470,0
20240320,190100,142149370,5470,5470,5470,5470,0
20240320,190000,142149370,5470,5470,5470,5470,0
20240320,185900,142149370,5470,5470,5470,5470,0
20240320,185800,142149370,5470,5470,5470,5470,0
20240320,185700,142149370,5470,5470,5470,5470,0
20240320,185600,142149370,5470,5470,5470,5470,0
20240320,185500,142149370,5470,5470,5470,5470,0
20240320,185400,142149370,5470,5470,5470,5470,0
20240320,185300,142149370,5470,5470,5470,5470,0
20240320,185200,142149370,5470,5470,5470,5470,0
20240320,185100,142149370,5470,5470,5470,5470,566
20240320,185000,142149370,5470,5470,5470,5470,0
20240320,184900,142149370,5470,5470,5470,5470,0
20240320,184800,142149370,5470,5470,5470,5470,0
20240320,184700,142149370,5470,5470,5470,5470,0
20240320,184600,142149370,5470,5470,5470,5470,0
20240320,184500,142149370,5470,5470,5470,5470,0
20240320,184400,142149370,5470,5470,5470,5470,0
20240320,184300,142149370,5470,5470,5470,5470,0
20240320,184200,142149370,5470,5470,5470,5470,0
20240320,184100,142149370,5470,5470,5470,5470,0
20240320,184000,142149370,5470,5470,5470,5470,0
20240320,183900,142149370,5470,5470,5470,5470,0
20240320,183800,142149370,5470,5470,5470,5470,0
20240320,183700,142149370,5470,5470,5470,5470,0
20240320,183600,142149370,5470,5470,5470,5470,0
20240320,183500,142149370,5470,5470,5470,5470,0
20240320,183400,142149370,5470,5470,5470,5470,0
20240320,183300,142149370,5470,5470,5470,5470,0
20240320,183200,142149370,5470,5470,5470,5470,0
20240320,183100,142149370,5470,5470,5470,5470,0
20240320,183000,142149370,5470,5470,5470,5470,0
20240320,182900,142149370,5470,5470,5470,5470,0
20240320,182800,142149370,5470,5470,5470,5470,0
20240320,182700,142149370,5470,5470,5470,5470,0
20240320,182600,142149370,5470,5470,5470,5470,0
20240320,182500,142149370,5470,5470,5470,5470,0
20240320,182400,142149370,5470,5470,5470,5470,0
20240320,182300,142149370,5470,5470,5470,5470,0
20240320,182200,142149370,5470,5470,5470,5470,0
20240320,182100,142149370,5470,5470,5470,5470,566
20240320,182000,142149370,5470,5470,5470,5470,0
20240320,181900,142149370,5470,5470,5470,5470,0
20240320,181800,142149370,5470,5470,5470,5470,0
20240320,181700,142149370,5470,5470,5470,5470,0
20240320,181600,142149370,5470,5470,5470,5470,0
20240320,181500,142149370,5470,5470,5470,5470,0
20240320,181400,142149370,5470,5470,5470,5470,0
20240320,181300,142149370,5470,5470,5470,5470,0
20240320,181200,142149370,5470,5470,5470,5470,0
20240320,181100,142149370,5470,5470,5470,5470,0
20240320,181000,142149370,5470,5470,5470,5470,0
20240320,180900,142149370,5470,5470,5470,5470,0
20240320,180800,142149370,5470,5470,5470,5470,0
20240320,180700,142149370,5470,5470,5470,5470,0
20240320,180600,142149370,5470,5470,5470,5470,0
20240320,180500,142149370,5470,5470,5470,5470,0
20240320,180400,142149370,5470,5470,5470,5470,0
20240320,180300,142149370,5470,5470,5470,5470,0
20240320,180200,142149370,5470,5470,5470,5470,0
20240320,180100,142149370,5470,5470,5470,5470,0
20240320,180000,142149370,5470,5470,5470,5470,0
20240320,175900,142149370,5470,5470,5470,5470,0
20240320,175800,142149370,5470,5470,5470,5470,0
20240320,175700,142149370,5470,5470,5470,5470,0
20240320,175600,142149370,5470,5470,5470,5470,0
20240320,175500,142149370,5470,5470,5470,5470,0
20240320,175400,142149370,5470,5470,5470,5470,0
20240320,175300,142149370,5470,5470,5470,5470,0
20240320,175200,142149370,5470,5470,5470,5470,0
20240320,175100,142149370,5470,5470,5470,5470,566
20240320,175000,142149370,5470,5470,5470,5470,0
20240320,174900,142149370,5470,5470,5470,5470,0
20240320,174800,142149370,5470,5470,5470,5470,0
20240320,174700,142149370,5470,5470,5470,5470,0
20240320,174600,142149370,5470,5470,5470,5470,0
20240320,174500,142149370,5470,5470,5470,5470,0
20240320,174400,142149370,5470,5470,5470,5470,0
20240320,174300,142149370,5470,5470,5470,5470,0
20240320,174200,142149370,5470,5470,5470,5470,0
20240320,174100,142149370,5470,5470,5470,5470,0
20240320,174000,142149370,5470,5470,5470,5470,0
20240320,173900,142149370,5470,5470,5470,5470,0
20240320,173800,142149370,5470,5470,5470,5470,0
20240320,173700,142149370,5470,5470,5470,5470,0
20240320,173600,142149370,5470,5470,5470,5470,0
20240320,173500,142149370,5470,5470,5470,5470,0
20240320,173400,142149370,5470,5470,5470,5470,0
20240320,173300,142149370,5470,5470,5470,5470,0
20240320,173200,142149370,5470,5470,5470,5470,0
20240320,173100,142149370,5470,5470,5470,5470,0
20240320,173000,142149370,5470,5470,5470,5470,0
20240320,172900,142149370,5470,5470,5470,5470,0
20240320,172800,142149370,5470,5470,5470,5470,0
20240320,172700,142149370,5470,5470,5470,5470,0
20240320,172600,142149370,5470,5470,5470,5470,0
20240320,172500,142149370,5470,5470,5470,5470,0
20240320,172400,142149370,5470,5470,5470,5470,0
20240320,172300,142149370,5470,5470,5470,5470,0
20240320,172200,142149370,5470,5470,5470,5470,0
20240320,172100,142149370,5470,5470,5470,5470,566
20240320,172000,142149370,5470,5470,5470,5470,0
20240320,171900,142149370,5470,5470,5470,5470,0
20240320,171800,142149370,5470,5470,5470,5470,0
20240320,171700,142149370,5470,5470,5470,5470,0
20240320,171600,142149370,5470,5470,5470,5470,0
20240320,171500,142149370,5470,5470,5470,5470,0
20240320,171400,142149370,5470,5470,5470,5470,0
20240320,171300,142149370,5470,5470,5470,5470,0
20240320,171200,142149370,5470,5470,5470,5470,0
20240320,171100,142149370,5470,5470,5470,5470,0
20240320,171000,142149370,5470,5470,5470,5470,0
20240320,170900,142149370,5470,5470,5470,5470,0
20240320,170800,142149370,5470,5470,5470,5470,0
20240320,170700,142149370,5470,5470,5470,5470,0
20240320,170600,142149370,5470,5470,5470,5470,0
20240320,170500,142149370,5470,5470,5470,5470,0
20240320,170400,142149370,5470,5470,5470,5470,0
20240320,170300,142149370,5470,5470,5470,5470,0
20240320,170200,142149370,5470,5470,5470,5470,0
20240320,170100,142149370,5470,5470,5470,5470,0
20240320,170000,142149370,5470,5470,5470,5470,0
20240320,165900,142149370,5470,5470,5470,5470,0
20240320,165800,142149370,5470,5470,5470,5470,0
20240320,165700,142149370,5470,5470,5470,5470,0
20240320,165600,142149370,5470,5470,5470,5470,0
20240320,165500,142149370,5470,5470,5470,5470,0
20240320,165400,142149370,5470,5470,5470,5470,0
20240320,165300,142149370,5470,5470,5470,5470,0
20240320,165200,142149370,5470,5470,5470,5470,0
20240320,165100,142149370,5470,5470,5470,5470,566
20240320,165000,142149370,5470,5470,5470,5470,0
20240320,164900,142149370,5470,5470,5470,5470,0
20240320,164800,142149370,5470,5470,5470,5470,0
20240320,164700,142149370,5470,5470,5470,5470,0
20240320,164600,142149370,5470,5470,5470,5470,0
20240320,164500,142149370,5470,5470,5470,5470,0
20240320,164400,142149370,5470,5470,5470,5470,0
20240320,164300,142149370,5470,5470,5470,5470,0
20240320,164200,142149370,5470,5470,5470,5470,0
20240320,164100,142149370,5470,5470,5470,5470,0
20240320,164000,142149370,5470,5470,5470,5470,0
20240320,163900,142149370,5470,5470,5470,5470,0
20240320,163800,142149370,5470,5470,5470,5470,0
20240320,163700,142149370,5470,5470,5470,5470,0
20240320,163600,142149370,5470,5470,5470,5470,0
20240320,163500,142149370,5470,5470,5470,5470,0
20240320,163400,142149370,5470,5470,5470,5470,0
20240320,163300,142149370,5470,5470,5470,5470,0
20240320,163200,142149370,5470,5470,5470,5470,0
20240320,163100,142149370,5470,5470,5470,5470,0
20240320,163000,142149370,5470,5470,5470,5470,0
20240320,162900,142149370,5470,5470,5470,5470,0
20240320,162800,142149370,5470,5470,5470,5470,0
20240320,162700,142149370,5470,5470,5470,5470,0
20240320,162600,142149370,5470,5470,5470,5470,0
20240320,162500,142149370,5470,5470,5470,5470,0
20240320,162400,142149370,5470,5470,5470,5470,0
20240320,162300,142149370,5470,5470,5470,5470,0
20240320,162200,142149370,5470,5470,5470,5470,0
20240320,162100,142149370,5470,5470,5470,5470,566
20240320,162000,142149370,5470,5470,5470,5470,0
20240320,161900,142149370,5470,5470,5470,5470,0
20240320,161800,142149370,5470,5470,5470,5470,0
20240320,161700,142149370,5470,5470,5470,5470,0
20240320,161600,142149370,5470,5470,5470,5470,0
20240320,161500,142149370,5470,5470,5470,5470,0
20240320,161400,142149370,5470,5470,5470,5470,0
20240320,161300,142149370,5470,5470,5470,5470,0
20240320,161200,142149370,5470,5470,5470,5470,0
20240320,161100,142149370,5470,5470,5470,5470,0
20240320,161000,142149370,5470,5470,5470,5470,0
20240320,160900,142149370,5470,5470,5470,5470,0
20240320,160800,142149370,5470,5470,5470,5470,0
20240320,160700,142149370,5470,5470,5470,5470,0
20240320,160600,142149370,5470,5470,5470,5470,0
20240320,160500,142149370,5470,5470,5470,5470,0
20240320,160400,142149370,5470,5470,5470,5470,0
20240320,160300,142149370,5470,5470,5470,5470,0
20240320,160200,142149370,5470,5470,5470,5470,0
20240320,160100,142149370,5470,5470,5470,5470,0
20240320,160000,142149370,5470,5470,5470,5470,0
20240320,155900,142149370,5470,5470,5470,5470,0
20240320,155800,142149370,5470,5470,5470,5470,0
20240320,155700,142149370,5470,5470,5470,5470,0
20240320,155600,142149370,5470,5470,5470,5470,0
20240320,155500,142149370,5470,5470,5470,5470,0
20240320,155400,142149370,5470,5470,5470,5470,0
20240320,155300,142149370,5470,5470,5470,5470,0
20240320,155200,142149370,5470,5470,5470,5470,0
20240320,155100,142149370,5470,5470,5470,5470,566
20240320,155000,142149370,5470,5470,5470,5470,0
20240320,154900,142149370,5470,5470,5470,5470,0
20240320,154800,142149370,5470,5470,5470,5470,0
20240320,154700,142149370,5470,5470,5470,5470,0
20240320,154600,142149370,5470,5470,5470,5470,0
20240320,154500,142149370,5470,5470,5470,5470,0
20240320,154400,142149370,5470,5470,5470,5470,0
20240320,154300,142149370,5470,5470,5470,5470,0
20240320,154200,142149370,5470,5470,5470,5470,0
20240320,154100,142149370,5470,5470,5470,5470,0
20240320,154000,142149370,5470,5470,5470,5470,0
20240320,153900,142149370,5470,5470,5470,5470,0
20240320,153800,142149370,5470,5470,5470,5470,0
20240320,153700,142149370,5470,5470,5470,5470,0
20240320,153600,142149370,5470,5470,5470,5470,0
20240320,153500,142149370,5470,5470,5470,5470,0
20240320,153400,142149370,5470,5470,5470,5470,0
20240320,153300,142149370,5470,5470,5470,5470,0
20240320,153200,142149370,5470,5470,5470,5470,0
20240320,153100,142149370,5470,5470,5470,5470,0
20240320,153000,142149370,5470,5470,5470,5470,566
20240320,152900,139053350,5450,5450,5450,5450,0
20240320,152800,139053350,5450,5450,5450,5450,0
20240320,152700,139053350,5450,5450,5450,5450,0
20240320,152600,139053350,5450,5450,5450,5450,0
20240320,152500,139053350,5450,5450,5450,5450,0
20240320,152400,139053350,5450,5450,5450,5450,0
20240320,152300,139053350,5450,5450,5450,5450,0
20240320,152200,139053350,5450,5450,5450,5450,0
20240320,152100,139053350,5450,5450,5450,5450,0
20240320,152000,139053350,5450,5450,5450,5450,0
20240320,151900,139053350,5450,5430,5450,5430,134
20240320,151800,138324090,5430,5430,5430,5430,4
20240320,151700,138302370,5430,5430,5430,5430,18
20240320,151600,138204630,5430,5420,5430,5420,53
20240320,151500,137917180,5420,5420,5420,5420,0
20240320,151400,137917180,5420,5420,5420,5420,17
20240320,151300,137825040,5420,5420,5420,5420,0
20240320,151200,137825040,5420,5420,5420,5420,0
20240320,151100,137825040,5420,5420,5420,5420,6
20240320,151000,137792520,5420,5420,5420,5420,19
20240320,150900,137689540,5420,5420,5420,5420,0
20240320,150800,137689540,5420,5420,5420,5420,79
20240320,150700,137261360,5440,5440,5440,5440,0
20240320,150600,137261360,5440,5420,5440,5420,1182
20240320,150500,130841960,5410,5410,5410,5410,3
20240320,150400,130825730,5410,5410,5410,5410,15
20240320,150300,130744580,5410,5410,5410,5410,0
20240320,150200,130744580,5410,5410,5410,5410,0
20240320,150100,130744580,5410,5410,5410,5410,0
20240320,150000,130744580,5410,5410,5410,5410,0
20240320,145900,130744580,5410,5410,5410,5410,0
20240320,145800,130744580,5410,5410,5410,5410,0
20240320,145700,130744580,5410,5410,5410,5410,0
20240320,145600,130744580,5410,5410,5410,5410,0
20240320,145500,130744580,5410,5410,5410,5410,0
20240320,145400,130744580,5410,5410,5410,5410,0
20240320,145300,130744580,5410,5410,5410,5410,0
20240320,145200,130744580,5410,5420,5420,5410,3471
20240320,145100,111945040,5420,5420,5420,5420,0
20240320,145000,111945040,5420,5420,5420,5420,0
20240320,144900,111945040,5420,5420,5420,5420,1
20240320,144800,111939620,5420,5420,5420,5420,0
20240320,144700,111939620,5420,5420,5420,5420,0
20240320,144600,111939620,5420,5420,5420,5420,0
20240320,144500,111939620,5420,5420,5420,5420,0
20240320,144400,111939620,5420,5420,5420,5420,1
20240320,144300,111934200,5420,5420,5420,5420,0
20240320,144200,111934200,5420,5420,5420,5420,0
20240320,144100,111934200,5420,5420,5420,5420,0
20240320,144000,111934200,5420,5410,5420,5410,487
20240320,143900,109294670,5380,5400,5400,5380,1169
20240320,143800,102998950,5400,5400,5400,5400,0
20240320,143700,102998950,5400,5400,5400,5400,0
20240320,143600,102998950,5400,5400,5400,5400,400
20240320,143500,100838950,5420,5420,5420,5420,0
20240320,143400,100838950,5420,5420,5420,5420,0
20240320,143300,100838950,5420,5420,5420,5420,0
20240320,143200,100838950,5420,5420,5420,5420,0
20240320,143100,100838950,5420,5420,5420,5420,26
20240320,143000,100698030,5410,5410,5410,5410,2
20240320,142900,100687210,5410,5410,5410,5410,0
20240320,142800,100687210,5410,5410,5410,5410,0
20240320,142700,100687210,5410,5410,5410,5410,0
20240320,142600,100687210,5410,5410,5410,5410,0
20240320,142500,100687210,5410,5410,5410,5410,0
20240320,142400,100687210,5410,5410,5410,5410,0
20240320,142300,100687210,5410,5410,5410,5410,0
20240320,142200,100687210,5410,5410,5410,5410,0
20240320,142100,100687210,5410,5410,5410,5410,0
20240320,142000,100687210,5410,5410,5410,5410,221
20240320,141900,99491600,5420,5420,5420,5420,0
20240320,141800,99491600,5420,5420,5420,5420,0
20240320,141700,99491600,5420,5420,5420,5420,259
20240320,141600,98087820,5420,5420,5420,5420,0
20240320,141500,98087820,5420,5420,5420,5420,0
20240320,141400,98087820,5420,5420,5420,5420,0
20240320,141300,98087820,5420,5420,5420,5420,0
20240320,141200,98087820,5420,5420,5420,5420,0
20240320,141100,98087820,5420,5420,5420,5420,0
20240320,141000,98087820,5420,5420,5420,5420,0
20240320,140900,98087820,5420,5420,5420,5420,0
20240320,140800,98087820,5420,5420,5420,5420,0
20240320,140700,98087820,5420,5420,5420,5420,0
20240320,140600,98087820,5420,5420,5420,5420,1
20240320,140500,98082400,5410,5410,5410,5410,0
20240320,140400,98082400,5410,5410,5410,5410,0
20240320,140300,98082400,5410,5410,5410,5410,0
20240320,140200,98082400,5410,5410,5410,5410,0
20240320,140100,98082400,5410,5410,5410,5410,0
20240320,140000,98082400,5410,5410,5410,5410,0
20240320,135900,98082400,5410,5410,5410,5410,0
20240320,135800,98082400,5410,5410,5410,5410,0
20240320,135700,98082400,5410,5410,5410,5410,0
20240320,135600,98082400,5410,5410,5410,5410,0
20240320,135500,98082400,5410,5410,5410,5410,0
20240320,135400,98082400,5410,5410,5410,5410,0
20240320,135300,98082400,5410,5410,5410,5410,0
20240320,135200,98082400,5410,5410,5410,5410,385
20240320,135100,95999550,5410,5410,5410,5410,300
20240320,135000,94376550,5410,5410,5410,5410,0
20240320,134900,94376550,5410,5410,5410,5410,509
20240320,134800,91622860,5410,5410,5410,5410,0
20240320,134700,91622860,5410,5410,5410,5410,1
20240320,134600,91617450,5420,5420,5420,5420,0
20240320,134500,91617450,5420,5420,5420,5420,0
20240320,134400,91617450,5420,5420,5420,5420,0
20240320,134300,91617450,5420,5420,5420,5420,49
20240320,134200,91351870,5420,5420,5420,5420,49
20240320,134100,91086290,5410,5410,5410,5410,0
20240320,134000,91086290,5410,5410,5410,5410,0
20240320,133900,91086290,5410,5410,5410,5410,0
20240320,133800,91086290,5410,5410,5410,5410,0
20240320,133700,91086290,5410,5410,5410,5410,0
20240320,133600,91086290,5410,5410,5410,5410,0
20240320,133500,91086290,5410,5410,5410,5410,0
20240320,133400,91086290,5410,5410,5410,5410,0
20240320,133300,91086290,5410,5410,5410,5410,0
20240320,133200,91086290,5410,5410,5410,5410,0
20240320,133100,91086290,5410,5410,5410,5410,0
20240320,133000,91086290,5410,5410,5410,5410,0
20240320,132900,91086290,5410,5410,5410,5410,0
20240320,132800,91086290,5410,5410,5410,5410,0
20240320,132700,91086290,5410,5410,5410,5410,0
20240320,132600,91086290,5410,5430,5430,5410,2713
20240320,132500,76381220,5430,5430,5430,5430,0
20240320,132400,76381220,5430,5430,5430,5430,0
20240320,132300,76381220,5430,5430,5430,5430,0
20240320,132200,76381220,5430,5430,5430,5430,1000
20240320,132100,70951220,5440,5440,5440,5440,0
20240320,132000,70951220,5440,5440,5440,5440,0
20240320,131900,70951220,5440,5440,5440,5440,0
20240320,131800,70951220,5440,5440,5440,5440,0
20240320,131700,70951220,5440,5440,5440,5440,0
20240320,131600,70951220,5440,5440,5440,5440,0
20240320,131500,70951220,5440,5440,5440,5440,0
20240320,131400,70951220,5440,5440,5440,5440,0
20240320,131300,70951220,5440,5440,5440,5440,0
20240320,131200,70951220,5440,5440,5440,5440,0
20240320,131100,70951220,5440,5440,5440,5440,0
20240320,131000,70951220,5440,5440,5440,5440,20
20240320,130900,70842420,5440,5440,5440,5440,0
20240320,130800,70842420,5440,5440,5440,5440,0
20240320,130700,70842420,5440,5440,5440,5440,0
20240320,130600,70842420,5440,5440,5440,5440,0
20240320,130500,70842420,5440,5440,5440,5440,0
20240320,130400,70842420,5440,5440,5440,5440,0
20240320,130300,70842420,5440,5440,5440,5440,0
20240320,130200,70842420,5440,5440,5440,5440,0
20240320,130100,70842420,5440,5440,5440,5440,0
20240320,130000,70842420,5440,5440,5440,5440,0
20240320,125900,70842420,5440,5440,5440,5440,0
20240320,125800,70842420,5440,5440,5440,5440,0
20240320,125700,70842420,5440,5440,5440,5440,0
20240320,125600,70842420,5440,5440,5440,5440,0
20240320,125500,70842420,5440,5440,5440,5440,0
20240320,125400,70842420,5440,5440,5440,5440,0
20240320,125300,70842420,5440,5440,5440,5440,0
20240320,125200,70842420,5440,5440,5440,5440,0
20240320,125100,70842420,5440,5440,5440,5440,0
20240320,125000,70842420,5440,5440,5440,5440,0
20240320,124900,70842420,5440,5440,5440,5440,0
20240320,124800,70842420,5440,5440,5440,5440,0
20240320,124700,70842420,5440,5440,5440,5440,0
20240320,124600,70842420,5440,5440,5440,5440,0
20240320,124500,70842420,5440,5440,5440,5440,0
20240320,124400,70842420,5440,5440,5440,5440,0
20240320,124300,70842420,5440,5440,5440,5440,0
20240320,124200,70842420,5440,5440,5440,5440,0
20240320,124100,70842420,5440,5440,5440,5440,0
20240320,124000,70842420,5440,5440,5440,5440,50
20240320,123900,70570420,5430,5430,5430,5430,0
20240320,123800,70570420,5430,5430,5430,5430,0
20240320,123700,70570420,5430,5430,5430,5430,0
20240320,123600,70570420,5430,5430,5430,5430,0
20240320,123500,70570420,5430,5430,5430,5430,0
20240320,123400,70570420,5430,5430,5430,5430,0
20240320,123300,70570420,5430,5430,5430,5430,0
20240320,123200,70570420,5430,5430,5430,5430,0
20240320,123100,70570420,5430,5430,5430,5430,0
20240320,123000,70570420,5430,5430,5430,5430,0
20240320,122900,70570420,5430,5430,5430,5430,0
20240320,122800,70570420,5430,5430,5430,5430,0
20240320,122700,70570420,5430,5430,5430,5430,0
20240320,122600,70570420,5430,5430,5430,5430,0
20240320,122500,70570420,5430,5430,5430,5430,0
20240320,122400,70570420,5430,5430,5430,5430,0
20240320,122300,70570420,5430,5430,5430,5430,0
20240320,122200,70570420,5430,5430,5430,5430,0
20240320,122100,70570420,5430,5430,5430,5430,0
20240320,122000,70570420,5430,5430,5430,5430,0
20240320,121900,70570420,5430,5430,5430,5430,0
20240320,121800,70570420,5430,5430,5430,5430,0
20240320,121700,70570420,5430,5430,5430,5430,0
20240320,121600,70570420,5430,5430,5430,5430,0
20240320,121500,70570420,5430,5430,5430,5430,0
20240320,121400,70570420,5430,5430,5430,5430,0
20240320,121300,70570420,5430,5430,5430,5430,0
20240320,121200,70570420,5430,5430,5430,5430,0
20240320,121100,70570420,5430,5430,5430,5430,200
20240320,121000,69484420,5430,5430,5430,5430,0
20240320,120900,69484420,5430,5430,5430,5430,0
20240320,120800,69484420,5430,5430,5430,5430,0
20240320,120700,69484420,5430,5430,5430,5430,0
20240320,120600,69484420,5430,5430,5430,5430,0
20240320,120500,69484420,5430,5430,5430,5430,0
20240320,120400,69484420,5430,5430,5430,5430,0
20240320,120300,69484420,5430,5430,5430,5430,0
20240320,120200,69484420,5430,5430,5430,5430,0
20240320,120100,69484420,5430,5430,5430,5430,0
20240320,120000,69484420,5430,5430,5430,5430,0
20240320,115900,69484420,5430,5430,5430,5430,0
20240320,115800,69484420,5430,5430,5430,5430,0
20240320,115700,69484420,5430,5430,5430,5430,0
20240320,115600,69484420,5430,5430,5430,5430,0
20240320,115500,69484420,5430,5430,5430,5430,0
20240320,115400,69484420,5430,5430,5430,5430,0
20240320,115300,69484420,5430,5430,5430,5430,0
20240320,115200,69484420,5430,5430,5430,5430,0
20240320,115100,69484420,5430,5430,5430,5430,0
20240320,115000,69484420,5430,5430,5430,5430,34
20240320,114900,69299800,5430,5430,5430,5430,0
20240320,114800,69299800,5430,5430,5430,5430,0
20240320,114700,69299800,5430,5430,5430,5430,0
20240320,114600,69299800,5430,5430,5430,5430,0
20240320,114500,69299800,5430,5430,5430,5430,0
20240320,114400,69299800,5430,5430,5430,5430,0
20240320,114300,69299800,5430,5430,5430,5430,0
20240320,114200,69299800,5430,5450,5450,5430,379
20240320,114100,67239310,5470,5470,5470,5470,0
20240320,114000,67239310,5470,5470,5470,5470,0
20240320,113900,67239310,5470,5470,5470,5470,0
20240320,113800,67239310,5470,5470,5470,5470,0
20240320,113700,67239310,5470,5470,5470,5470,0
20240320,113600,67239310,5470,5470,5470,5470,0
20240320,113500,67239310,5470,5470,5470,5470,0
20240320,113400,67239310,5470,5470,5470,5470,0
20240320,113300,67239310,5470,5470,5470,5470,0
20240320,113200,67239310,5470,5470,5470,5470,0
20240320,113100,67239310,5470,5470,5470,5470,0
20240320,113000,67239310,5470,5470,5470,5470,0
20240320,112900,67239310,5470,5470,5470,5470,0
20240320,112800,67239310,5470,5470,5470,5470,0
20240320,112700,67239310,5470,5470,5470,5470,0
20240320,112600,67239310,5470,5470,5470,5470,0
20240320,112500,67239310,5470,5470,5470,5470,0
20240320,112400,67239310,5470,5470,5470,5470,654
20240320,112300,63661930,5470,5470,5470,5470,284
20240320,112200,62108450,5470,5470,5470,5470,270
20240320,112100,60631550,5470,5470,5470,5470,0
20240320,112000,60631550,5470,5470,5470,5470,0
20240320,111900,60631550,5470,5470,5470,5470,0
20240320,111800,60631550,5470,5470,5470,5470,0
20240320,111700,60631550,5470,5470,5470,5470,7
20240320,111600,60593260,5470,5470,5470,5470,0
20240320,111500,60593260,5470,5470,5470,5470,0
20240320,111400,60593260,5470,5470,5470,5470,279
20240320,111300,59067130,5480,5480,5480,5480,0
20240320,111200,59067130,5480,5480,5480,5480,0
20240320,111100,59067130,5480,5480,5480,5480,0
20240320,111000,59067130,5480,5480,5480,5480,7
20240320,110900,59028770,5470,5470,5470,5470,52
20240320,110800,58744330,5470,5450,5470,5450,3454
20240320,110700,39854200,5430,5430,5430,5430,0
20240320,110600,39854200,5430,5430,5430,5430,0
20240320,110500,39854200,5430,5430,5430,5430,247
20240320,110400,38512990,5430,5430,5430,5430,0
20240320,110300,38512990,5430,5430,5430,5430,1
20240320,110200,38507560,5440,5440,5440,5440,0
20240320,110100,38507560,5440,5440,5440,5440,540
20240320,110000,35569960,5440,5440,5440,5440,33
20240320,105900,35390440,5440,5440,5440,5440,0
20240320,105800,35390440,5440,5440,5440,5440,6
20240320,105700,35357800,5440,5440,5440,5440,0
20240320,105600,35357800,5440,5440,5440,5440,0
20240320,105500,35357800,5440,5440,5440,5440,10
20240320,105400,35303400,5440,5440,5440,5440,0
20240320,105300,35303400,5440,5440,5440,5440,0
20240320,105200,35303400,5440,5440,5440,5440,0
20240320,105100,35303400,5440,5440,5440,5440,0
20240320,105000,35303400,5440,5440,5440,5440,0
20240320,104900,35303400,5440,5440,5440,5440,1
20240320,104800,35297960,5430,5430,5430,5430,226
20240320,104700,34070780,5440,5440,5440,5440,19
20240320,104600,33967420,5430,5430,5430,5430,3
20240320,104500,33951130,5440,5440,5440,5440,0
20240320,104400,33951130,5440,5440,5440,5440,0
20240320,104300,33951130,5440,5440,5440,5440,0
20240320,104200,33951130,5440,5440,5440,5440,0
20240320,104100,33951130,5440,5440,5440,5440,0
20240320,104000,33951130,5440,5440,5440,5440,0
20240320,103900,33951130,5440,5440,5440,5440,0
20240320,103800,33951130,5440,5440,5440,5440,0
20240320,103700,33951130,5440,5440,5440,5440,0
20240320,103600,33951130,5440,5440,5440,5440,0
20240320,103500,33951130,5440,5440,5440,5440,55
20240320,103400,33651930,5440,5440,5440,5440,0
20240320,103300,33651930,5440,5440,5440,5440,0
20240320,103200,33651930,5440,5440,5440,5440,0
20240320,103100,33651930,5440,5440,5440,5440,0
20240320,103000,33651930,5440,5440,5440,5440,0
20240320,102900,33651930,5440,5440,5440,5440,0
20240320,102800,33651930,5440,5440,5440,5440,0
20240320,102700,33651930,5440,5440,5440,5440,0
20240320,102600,33651930,5440,5440,5440,5440,0
20240320,102500,33651930,5440,5440,5440,5440,0
20240320,102400,33651930,5440,5440,5440,5440,0
20240320,102300,33651930,5440,5440,5440,5440,0
20240320,102200,33651930,5440,5440,5440,5440,0
20240320,102100,33651930,5440,5440,5440,5440,0
20240320,102000,33651930,5440,5440,5440,5440,0
20240320,101900,33651930,5440,5440,5440,5440,0
20240320,101800,33651930,5440,5440,5440,5440,0
20240320,101700,33651930,5440,5440,5440,5440,0
20240320,101600,33651930,5440,5440,5440,5440,91
20240320,101500,33156890,5460,5460,5460,5460,0
20240320,101400,33156890,5460,5460,5460,5460,0
20240320,101300,33156890,5460,5460,5460,5460,0
20240320,101200,33156890,5460,5450,5460,5450,2
20240320,101100,33145980,5460,5460,5460,5460,0
20240320,101000,33145980,5460,5460,5460,5460,0
20240320,100900,33145980,5460,5460,5460,5460,0
20240320,100800,33145980,5460,5450,5460,5450,3
20240320,100700,33129610,5440,5440,5440,5440,0
20240320,100600,33129610,5440,5440,5440,5440,0
20240320,100500,33129610,5440,5440,5440,5440,1
20240320,100400,33124170,5460,5460,5460,5460,0
20240320,100300,33124170,5460,5460,5460,5460,0
20240320,100200,33124170,5460,5460,5460,5460,0
20240320,100100,33124170,5460,5460,5460,5460,0
20240320,100000,33124170,5460,5460,5460,5460,0
20240320,095900,33124170,5460,5460,5460,5460,3
20240320,095800,33107790,5450,5470,5470,5440,1306
20240320,095700,25997900,5480,5480,5480,5480,9
20240320,095600,25948580,5480,5480,5480,5480,4
20240320,095500,25926660,5480,5480,5480,5480,0
20240320,095400,25926660,5480,5480,5480,5480,1
20240320,095300,25921180,5490,5490,5490,5490,0
20240320,095200,25921180,5490,5490,5490,5490,0
20240320,095100,25921180,5490,5490,5490,5490,0
20240320,095000,25921180,5490,5490,5490,5490,0
20240320,094900,25921180,5490,5490,5490,5490,0
20240320,094800,25921180,5490,5490,5490,5490,0
20240320,094700,25921180,5490,5490,5490,5490,0
20240320,094600,25921180,5490,5490,5490,5490,0
20240320,094500,25921180,5490,5490,5490,5490,0
20240320,094400,25921180,5490,5480,5490,5480,27
20240320,094300,25772960,5470,5470,5470,5470,0
20240320,094200,25772960,5470,5470,5470,5470,0
20240320,094100,25772960,5470,5470,5470,5470,0
20240320,094000,25772960,5470,5470,5470,5470,0
20240320,093900,25772960,5470,5470,5470,5470,0
20240320,093800,25772960,5470,5470,5470,5470,0
20240320,093700,25772960,5470,5470,5470,5470,0
20240320,093600,25772960,5470,5470,5470,5470,1
20240320,093500,25767490,5490,5480,5490,5480,123
20240320,093400,25092230,5460,5460,5460,5460,0
20240320,093300,25092230,5460,5460,5460,5460,0
20240320,093200,25092230,5460,5460,5460,5460,0
20240320,093100,25092230,5460,5460,5460,5460,0
20240320,093000,25092230,5460,5460,5460,5460,0
20240320,092900,25092230,5460,5460,5460,5460,0
20240320,092800,25092230,5460,5460,5460,5460,0
20240320,092700,25092230,5460,5460,5490,5460,3002
20240320,092600,8616080,5480,5480,5480,5480,0
20240320,092500,8616080,5480,5480,5480,5480,0
20240320,092400,8616080,5480,5480,5480,5480,0
20240320,092300,8616080,5480,5480,5480,5480,0
20240320,092200,8616080,5480,5480,5480,5480,0
20240320,092100,8616080,5480,5480,5480,5480,0
20240320,092000,8616080,5480,5480,5480,5480,0
20240320,091900,8616080,5480,5480,5480,5480,0
20240320,091800,8616080,5480,5480,5480,5480,0
20240320,091700,8616080,5480,5480,5480,5480,0
20240320,091600,8616080,5480,5480,5480,5480,0
20240320,091500,8616080,5480,5480,5480,5480,0
20240320,091400,8616080,5480,5480,5480,5480,0
20240320,091300,8616080,5480,5480,5480,5480,0
20240320,091200,8616080,5480,5480,5480,5460,831
20240320,091100,4078410,5480,5470,5480,5470,50
20240320,091000,3804480,5460,5460,5460,5460,0
20240320,090900,3804480,5460,5460,5460,5460,109
20240320,090800,3209340,5460,5460,5460,5460,0
20240320,090700,3209340,5460,5460,5460,5460,1
20240320,090600,3203880,5440,5440,5440,5440,18
20240320,090500,3105960,5430,5430,5430,5430,0
20240320,090400,3105960,5430,5430,5430,5430,0
20240320,090300,3105960,5430,5430,5430,5430,0
20240320,090200,3105960,5430,5430,5430,5430,0
20240320,090100,3105960,5430,5430,5430,5430,0
20240320,090000,3105960,5430,5430,5430,5430,572