KissMeData/039420/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,192200,120972305,2745,2745,2745,2745,492
20240305,192100,120972305,2745,2745,2745,2745,0
20240305,192000,120972305,2745,2745,2745,2745,0
20240305,191900,120972305,2745,2745,2745,2745,0
20240305,191800,120972305,2745,2745,2745,2745,0
20240305,191700,120972305,2745,2745,2745,2745,0
20240305,191600,120972305,2745,2745,2745,2745,0
20240305,191500,120972305,2745,2745,2745,2745,0
20240305,191400,120972305,2745,2745,2745,2745,0
20240305,191300,120972305,2745,2745,2745,2745,0
20240305,191200,120972305,2745,2745,2745,2745,0
20240305,191100,120972305,2745,2745,2745,2745,0
20240305,191000,120972305,2745,2745,2745,2745,0
20240305,190900,120972305,2745,2745,2745,2745,0
20240305,190800,120972305,2745,2745,2745,2745,0
20240305,190700,120972305,2745,2745,2745,2745,0
20240305,190600,120972305,2745,2745,2745,2745,0
20240305,190500,120972305,2745,2745,2745,2745,0
20240305,190400,120972305,2745,2745,2745,2745,0
20240305,190300,120972305,2745,2745,2745,2745,0
20240305,190200,120972305,2745,2745,2745,2745,0
20240305,190100,120972305,2745,2745,2745,2745,0
20240305,190000,120972305,2745,2745,2745,2745,0
20240305,185900,120972305,2745,2745,2745,2745,0
20240305,185800,120972305,2745,2745,2745,2745,0
20240305,185700,120972305,2745,2745,2745,2745,0
20240305,185600,120972305,2745,2745,2745,2745,0
20240305,185500,120972305,2745,2745,2745,2745,0
20240305,185400,120972305,2745,2745,2745,2745,0
20240305,185300,120972305,2745,2745,2745,2745,0
20240305,185200,120972305,2745,2745,2745,2745,492
20240305,185100,120972305,2745,2745,2745,2745,0
20240305,185000,120972305,2745,2745,2745,2745,0
20240305,184900,120972305,2745,2745,2745,2745,0
20240305,184800,120972305,2745,2745,2745,2745,0
20240305,184700,120972305,2745,2745,2745,2745,0
20240305,184600,120972305,2745,2745,2745,2745,0
20240305,184500,120972305,2745,2745,2745,2745,0
20240305,184400,120972305,2745,2745,2745,2745,0
20240305,184300,120972305,2745,2745,2745,2745,0
20240305,184200,120972305,2745,2745,2745,2745,0
20240305,184100,120972305,2745,2745,2745,2745,0
20240305,184000,120972305,2745,2745,2745,2745,0
20240305,183900,120972305,2745,2745,2745,2745,0
20240305,183800,120972305,2745,2745,2745,2745,0
20240305,183700,120972305,2745,2745,2745,2745,0
20240305,183600,120972305,2745,2745,2745,2745,0
20240305,183500,120972305,2745,2745,2745,2745,0
20240305,183400,120972305,2745,2745,2745,2745,0
20240305,183300,120972305,2745,2745,2745,2745,0
20240305,183200,120972305,2745,2745,2745,2745,0
20240305,183100,120972305,2745,2745,2745,2745,0
20240305,183000,120972305,2745,2745,2745,2745,0
20240305,182900,120972305,2745,2745,2745,2745,0
20240305,182800,120972305,2745,2745,2745,2745,0
20240305,182700,120972305,2745,2745,2745,2745,0
20240305,182600,120972305,2745,2745,2745,2745,0
20240305,182500,120972305,2745,2745,2745,2745,0
20240305,182400,120972305,2745,2745,2745,2745,0
20240305,182300,120972305,2745,2745,2745,2745,0
20240305,182200,120972305,2745,2745,2745,2745,492
20240305,182100,120972305,2745,2745,2745,2745,0
20240305,182000,120972305,2745,2745,2745,2745,0
20240305,181900,120972305,2745,2745,2745,2745,0
20240305,181800,120972305,2745,2745,2745,2745,0
20240305,181700,120972305,2745,2745,2745,2745,0
20240305,181600,120972305,2745,2745,2745,2745,0
20240305,181500,120972305,2745,2745,2745,2745,0
20240305,181400,120972305,2745,2745,2745,2745,0
20240305,181300,120972305,2745,2745,2745,2745,0
20240305,181200,120972305,2745,2745,2745,2745,0
20240305,181100,120972305,2745,2745,2745,2745,0
20240305,181000,120972305,2745,2745,2745,2745,0
20240305,180900,120972305,2745,2745,2745,2745,0
20240305,180800,120972305,2745,2745,2745,2745,0
20240305,180700,120972305,2745,2745,2745,2745,0
20240305,180600,120972305,2745,2745,2745,2745,0
20240305,180500,120972305,2745,2745,2745,2745,0
20240305,180400,120972305,2745,2745,2745,2745,0
20240305,180300,120972305,2745,2745,2745,2745,0
20240305,180200,120972305,2745,2745,2745,2745,0
20240305,180100,120972305,2745,2745,2745,2745,0
20240305,180000,120972305,2745,2745,2745,2745,0
20240305,175900,120972305,2745,2745,2745,2745,0
20240305,175800,120972305,2745,2745,2745,2745,0
20240305,175700,120972305,2745,2745,2745,2745,0
20240305,175600,120972305,2745,2745,2745,2745,0
20240305,175500,120972305,2745,2745,2745,2745,0
20240305,175400,120972305,2745,2745,2745,2745,0
20240305,175300,120972305,2745,2745,2745,2745,0
20240305,175200,120972305,2745,2745,2745,2745,492
20240305,175100,120972305,2745,2745,2745,2745,0
20240305,175000,120972305,2745,2745,2745,2745,0
20240305,174900,120972305,2745,2745,2745,2745,0
20240305,174800,120972305,2745,2745,2745,2745,0
20240305,174700,120972305,2745,2745,2745,2745,0
20240305,174600,120972305,2745,2745,2745,2745,0
20240305,174500,120972305,2745,2745,2745,2745,0
20240305,174400,120972305,2745,2745,2745,2745,0
20240305,174300,120972305,2745,2745,2745,2745,0
20240305,174200,120972305,2745,2745,2745,2745,0
20240305,174100,120972305,2745,2745,2745,2745,0
20240305,174000,120972305,2745,2745,2745,2745,0
20240305,173900,120972305,2745,2745,2745,2745,0
20240305,173800,120972305,2745,2745,2745,2745,0
20240305,173700,120972305,2745,2745,2745,2745,0
20240305,173600,120972305,2745,2745,2745,2745,0
20240305,173500,120972305,2745,2745,2745,2745,0
20240305,173400,120972305,2745,2745,2745,2745,0
20240305,173300,120972305,2745,2745,2745,2745,0
20240305,173200,120972305,2745,2745,2745,2745,0
20240305,173100,120972305,2745,2745,2745,2745,0
20240305,173000,120972305,2745,2745,2745,2745,0
20240305,172900,120972305,2745,2745,2745,2745,0
20240305,172800,120972305,2745,2745,2745,2745,0
20240305,172700,120972305,2745,2745,2745,2745,0
20240305,172600,120972305,2745,2745,2745,2745,0
20240305,172500,120972305,2745,2745,2745,2745,0
20240305,172400,120972305,2745,2745,2745,2745,0
20240305,172300,120972305,2745,2745,2745,2745,0
20240305,172200,120972305,2745,2745,2745,2745,492
20240305,172100,120972305,2745,2745,2745,2745,0
20240305,172000,120972305,2745,2745,2745,2745,0
20240305,171900,120972305,2745,2745,2745,2745,0
20240305,171800,120972305,2745,2745,2745,2745,0
20240305,171700,120972305,2745,2745,2745,2745,0
20240305,171600,120972305,2745,2745,2745,2745,0
20240305,171500,120972305,2745,2745,2745,2745,0
20240305,171400,120972305,2745,2745,2745,2745,0
20240305,171300,120972305,2745,2745,2745,2745,0
20240305,171200,120972305,2745,2745,2745,2745,0
20240305,171100,120972305,2745,2745,2745,2745,0
20240305,171000,120972305,2745,2745,2745,2745,0
20240305,170900,120972305,2745,2745,2745,2745,0
20240305,170800,120972305,2745,2745,2745,2745,0
20240305,170700,120972305,2745,2745,2745,2745,0
20240305,170600,120972305,2745,2745,2745,2745,0
20240305,170500,120972305,2745,2745,2745,2745,0
20240305,170400,120972305,2745,2745,2745,2745,0
20240305,170300,120972305,2745,2745,2745,2745,0
20240305,170200,120972305,2745,2745,2745,2745,0
20240305,170100,120972305,2745,2745,2745,2745,0
20240305,170000,120972305,2745,2745,2745,2745,0
20240305,165900,120972305,2745,2745,2745,2745,0
20240305,165800,120972305,2745,2745,2745,2745,0
20240305,165700,120972305,2745,2745,2745,2745,0
20240305,165600,120972305,2745,2745,2745,2745,0
20240305,165500,120972305,2745,2745,2745,2745,0
20240305,165400,120972305,2745,2745,2745,2745,0
20240305,165300,120972305,2745,2745,2745,2745,0
20240305,165200,120972305,2745,2745,2745,2745,492
20240305,165100,120972305,2745,2745,2745,2745,0
20240305,165000,120972305,2745,2745,2745,2745,0
20240305,164900,120972305,2745,2745,2745,2745,0
20240305,164800,120972305,2745,2745,2745,2745,0
20240305,164700,120972305,2745,2745,2745,2745,0
20240305,164600,120972305,2745,2745,2745,2745,0
20240305,164500,120972305,2745,2745,2745,2745,0
20240305,164400,120972305,2745,2745,2745,2745,0
20240305,164300,120972305,2745,2745,2745,2745,0
20240305,164200,120972305,2745,2745,2745,2745,0
20240305,164100,120972305,2745,2745,2745,2745,0
20240305,164000,120972305,2745,2745,2745,2745,0
20240305,163900,120972305,2745,2745,2745,2745,0
20240305,163800,120972305,2745,2745,2745,2745,0
20240305,163700,120972305,2745,2745,2745,2745,0
20240305,163600,120972305,2745,2745,2745,2745,0
20240305,163500,120972305,2745,2745,2745,2745,0
20240305,163400,120972305,2745,2745,2745,2745,0
20240305,163300,120972305,2745,2745,2745,2745,0
20240305,163200,120972305,2745,2745,2745,2745,0
20240305,163100,120972305,2745,2745,2745,2745,0
20240305,163000,120972305,2745,2745,2745,2745,0
20240305,162900,120972305,2745,2745,2745,2745,0
20240305,162800,120972305,2745,2745,2745,2745,0
20240305,162700,120972305,2745,2745,2745,2745,0
20240305,162600,120972305,2745,2745,2745,2745,0
20240305,162500,120972305,2745,2745,2745,2745,0
20240305,162400,120972305,2745,2745,2745,2745,0
20240305,162300,120972305,2745,2745,2745,2745,0
20240305,162200,120972305,2745,2745,2745,2745,492
20240305,162100,120972305,2745,2745,2745,2745,0
20240305,162000,120972305,2745,2745,2745,2745,0
20240305,161900,120972305,2745,2745,2745,2745,0
20240305,161800,120972305,2745,2745,2745,2745,0
20240305,161700,120972305,2745,2745,2745,2745,0
20240305,161600,120972305,2745,2745,2745,2745,0
20240305,161500,120972305,2745,2745,2745,2745,0
20240305,161400,120972305,2745,2745,2745,2745,0
20240305,161300,120972305,2745,2745,2745,2745,0
20240305,161200,120972305,2745,2745,2745,2745,0
20240305,161100,120972305,2745,2745,2745,2745,0
20240305,161000,120972305,2745,2745,2745,2745,0
20240305,160900,120972305,2745,2745,2745,2745,0
20240305,160800,120972305,2745,2745,2745,2745,0
20240305,160700,120972305,2745,2745,2745,2745,0
20240305,160600,120972305,2745,2745,2745,2745,0
20240305,160500,120972305,2745,2745,2745,2745,0
20240305,160400,120972305,2745,2745,2745,2745,0
20240305,160300,120972305,2745,2745,2745,2745,0
20240305,160200,120972305,2745,2745,2745,2745,0
20240305,160100,120972305,2745,2745,2745,2745,0
20240305,160000,120972305,2745,2745,2745,2745,0
20240305,155900,120972305,2745,2745,2745,2745,0
20240305,155800,120972305,2745,2745,2745,2745,0
20240305,155700,120972305,2745,2745,2745,2745,0
20240305,155600,120972305,2745,2745,2745,2745,0
20240305,155500,120972305,2745,2745,2745,2745,0
20240305,155400,120972305,2745,2745,2745,2745,0
20240305,155300,120972305,2745,2745,2745,2745,0
20240305,155200,120972305,2745,2745,2745,2745,492
20240305,155100,120972305,2745,2745,2745,2745,0
20240305,155000,120972305,2745,2745,2745,2745,0
20240305,154900,120972305,2745,2745,2745,2745,0
20240305,154800,120972305,2745,2745,2745,2745,0
20240305,154700,120972305,2745,2745,2745,2745,0
20240305,154600,120972305,2745,2745,2745,2745,0
20240305,154500,120972305,2745,2745,2745,2745,0
20240305,154400,120972305,2745,2745,2745,2745,0
20240305,154300,120972305,2745,2745,2745,2745,0
20240305,154200,120972305,2745,2745,2745,2745,0
20240305,154100,120972305,2745,2745,2745,2745,0
20240305,154000,120972305,2745,2745,2745,2745,0
20240305,153900,120972305,2745,2745,2745,2745,0
20240305,153800,120972305,2745,2745,2745,2745,0
20240305,153700,120972305,2745,2745,2745,2745,0
20240305,153600,120972305,2745,2745,2745,2745,0
20240305,153500,120972305,2745,2745,2745,2745,0
20240305,153400,120972305,2745,2745,2745,2745,0
20240305,153300,120972305,2745,2745,2745,2745,0
20240305,153200,120972305,2745,2745,2745,2745,0
20240305,153100,120972305,2745,2745,2745,2745,0
20240305,153000,120972305,2745,2745,2745,2745,492
20240305,152900,119621765,2745,2745,2745,2745,0
20240305,152800,119621765,2745,2745,2745,2745,0
20240305,152700,119621765,2745,2745,2745,2745,0
20240305,152600,119621765,2745,2745,2745,2745,0
20240305,152500,119621765,2745,2745,2745,2745,0
20240305,152400,119621765,2745,2745,2745,2745,0
20240305,152300,119621765,2745,2745,2745,2745,0
20240305,152200,119621765,2745,2745,2745,2745,0
20240305,152100,119621765,2745,2745,2745,2745,0
20240305,152000,119621765,2745,2745,2745,2745,0
20240305,151900,119621765,2745,2745,2745,2745,24
20240305,151800,119555885,2745,2745,2745,2745,0
20240305,151700,119555885,2745,2745,2745,2745,0
20240305,151600,119555885,2745,2745,2745,2745,10
20240305,151500,119528435,2745,2745,2745,2745,10
20240305,151400,119500985,2750,2750,2750,2750,0
20240305,151300,119500985,2750,2750,2750,2750,0
20240305,151200,119500985,2750,2750,2750,2750,0
20240305,151100,119500985,2750,2750,2750,2750,1
20240305,151000,119498235,2755,2755,2755,2755,1
20240305,150900,119495480,2745,2745,2745,2745,0
20240305,150800,119495480,2745,2745,2745,2745,56
20240305,150700,119341760,2750,2750,2750,2750,0
20240305,150600,119341760,2750,2750,2750,2750,0
20240305,150500,119341760,2750,2750,2750,2750,0
20240305,150400,119341760,2750,2750,2750,2750,0
20240305,150300,119341760,2750,2750,2750,2750,0
20240305,150200,119341760,2750,2750,2750,2750,0
20240305,150100,119341760,2750,2750,2750,2750,3131
20240305,150000,110731510,2755,2755,2755,2755,0
20240305,145900,110731510,2755,2755,2755,2755,0
20240305,145800,110731510,2755,2755,2755,2755,0
20240305,145700,110731510,2755,2755,2755,2755,0
20240305,145600,110731510,2755,2755,2755,2755,0
20240305,145500,110731510,2755,2755,2755,2755,0
20240305,145400,110731510,2755,2755,2755,2755,0
20240305,145300,110731510,2755,2755,2755,2755,0
20240305,145200,110731510,2755,2755,2755,2755,10
20240305,145100,110703960,2755,2755,2755,2755,212
20240305,145000,110119900,2750,2750,2750,2750,0
20240305,144900,110119900,2750,2750,2750,2750,13
20240305,144800,110084150,2750,2750,2750,2750,0
20240305,144700,110084150,2750,2750,2750,2750,0
20240305,144600,110084150,2750,2750,2750,2750,0
20240305,144500,110084150,2750,2750,2750,2750,0
20240305,144400,110084150,2750,2750,2750,2750,0
20240305,144300,110084150,2750,2750,2750,2750,0
20240305,144200,110084150,2750,2750,2750,2750,1
20240305,144100,110081400,2750,2750,2750,2750,0
20240305,144000,110081400,2750,2750,2750,2750,0
20240305,143900,110081400,2750,2750,2750,2750,0
20240305,143800,110081400,2750,2750,2750,2750,2919
20240305,143700,102054150,2755,2755,2755,2755,0
20240305,143600,102054150,2755,2755,2755,2755,800
20240305,143500,99850150,2755,2755,2755,2755,0
20240305,143400,99850150,2755,2755,2755,2755,0
20240305,143300,99850150,2755,2755,2755,2755,0
20240305,143200,99850150,2755,2755,2755,2755,0
20240305,143100,99850150,2755,2755,2755,2755,0
20240305,143000,99850150,2755,2755,2755,2755,0
20240305,142900,99850150,2755,2755,2755,2755,0
20240305,142800,99850150,2755,2755,2755,2755,0
20240305,142700,99850150,2755,2755,2755,2755,8
20240305,142600,99828110,2755,2755,2755,2755,5
20240305,142500,99814335,2750,2750,2750,2750,0
20240305,142400,99814335,2750,2750,2750,2750,0
20240305,142300,99814335,2750,2750,2750,2750,0
20240305,142200,99814335,2750,2750,2750,2750,0
20240305,142100,99814335,2750,2750,2750,2750,0
20240305,142000,99814335,2750,2750,2750,2750,0
20240305,141900,99814335,2750,2750,2750,2750,0
20240305,141800,99814335,2750,2750,2750,2750,0
20240305,141700,99814335,2750,2750,2750,2750,0
20240305,141600,99814335,2750,2750,2750,2750,0
20240305,141500,99814335,2750,2750,2750,2750,19
20240305,141400,99762085,2750,2750,2750,2750,244
20240305,141300,99091085,2750,2750,2750,2750,0
20240305,141200,99091085,2750,2750,2750,2750,0
20240305,141100,99091085,2750,2750,2750,2750,0
20240305,141000,99091085,2750,2750,2750,2750,0
20240305,140900,99091085,2750,2750,2750,2750,0
20240305,140800,99091085,2750,2750,2750,2750,0
20240305,140700,99091085,2750,2750,2750,2750,0
20240305,140600,99091085,2750,2750,2750,2750,0
20240305,140500,99091085,2750,2750,2750,2750,0
20240305,140400,99091085,2750,2750,2750,2750,0
20240305,140300,99091085,2750,2750,2750,2750,0
20240305,140200,99091085,2750,2755,2755,2750,2
20240305,140100,99085580,2750,2750,2750,2750,0
20240305,140000,99085580,2750,2750,2750,2750,0
20240305,135900,99085580,2750,2750,2750,2750,0
20240305,135800,99085580,2750,2750,2750,2750,0
20240305,135700,99085580,2750,2755,2755,2750,103
20240305,135600,98801830,2760,2760,2760,2760,0
20240305,135500,98801830,2760,2760,2760,2760,0
20240305,135400,98801830,2760,2760,2760,2760,0
20240305,135300,98801830,2760,2760,2760,2760,0
20240305,135200,98801830,2760,2760,2760,2760,0
20240305,135100,98801830,2760,2760,2760,2760,0
20240305,135000,98801830,2760,2760,2760,2760,0
20240305,134900,98801830,2760,2760,2760,2760,0
20240305,134800,98801830,2760,2760,2760,2760,0
20240305,134700,98801830,2760,2760,2760,2760,0
20240305,134600,98801830,2760,2760,2760,2760,0
20240305,134500,98801830,2760,2760,2760,2760,0
20240305,134400,98801830,2760,2760,2760,2760,0
20240305,134300,98801830,2760,2760,2760,2760,0
20240305,134200,98801830,2760,2760,2760,2760,0
20240305,134100,98801830,2760,2760,2760,2760,0
20240305,134000,98801830,2760,2760,2760,2760,0
20240305,133900,98801830,2760,2760,2760,2760,0
20240305,133800,98801830,2760,2760,2760,2760,0
20240305,133700,98801830,2760,2760,2760,2760,0
20240305,133600,98801830,2760,2760,2760,2760,0
20240305,133500,98801830,2760,2760,2760,2760,0
20240305,133400,98801830,2760,2745,2760,2745,5
20240305,133300,98788090,2740,2740,2740,2740,0
20240305,133200,98788090,2740,2740,2740,2740,1
20240305,133100,98785350,2740,2740,2740,2740,1003
20240305,133000,96037130,2745,2745,2745,2745,0
20240305,132900,96037130,2745,2745,2745,2745,0
20240305,132800,96037130,2745,2745,2745,2745,5
20240305,132700,96023405,2740,2740,2740,2740,1047
20240305,132600,93154625,2740,2740,2740,2740,0
20240305,132500,93154625,2740,2740,2740,2740,0
20240305,132400,93154625,2740,2740,2740,2740,423
20240305,132300,91995605,2740,2740,2740,2740,1835
20240305,132200,86967705,2745,2745,2745,2745,0
20240305,132100,86967705,2745,2745,2745,2745,0
20240305,132000,86967705,2745,2745,2745,2745,0
20240305,131900,86967705,2745,2745,2745,2745,0
20240305,131800,86967705,2745,2745,2745,2745,0
20240305,131700,86967705,2745,2745,2745,2745,0
20240305,131600,86967705,2745,2745,2745,2745,0
20240305,131500,86967705,2745,2745,2745,2745,8
20240305,131400,86945745,2755,2755,2755,2755,0
20240305,131300,86945745,2755,2755,2755,2755,0
20240305,131200,86945745,2755,2755,2755,2755,0
20240305,131100,86945745,2755,2755,2755,2755,0
20240305,131000,86945745,2755,2755,2755,2755,0
20240305,130900,86945745,2755,2755,2755,2755,0
20240305,130800,86945745,2755,2755,2755,2755,0
20240305,130700,86945745,2755,2755,2755,2755,0
20240305,130600,86945745,2755,2750,2755,2750,100
20240305,130500,86670310,2750,2750,2750,2750,39
20240305,130400,86563060,2755,2755,2755,2755,0
20240305,130300,86563060,2755,2755,2755,2755,0
20240305,130200,86563060,2755,2755,2755,2755,0
20240305,130100,86563060,2755,2755,2755,2755,0
20240305,130000,86563060,2755,2755,2755,2755,0
20240305,125900,86563060,2755,2755,2755,2755,0
20240305,125800,86563060,2755,2755,2755,2755,0
20240305,125700,86563060,2755,2755,2755,2755,0
20240305,125600,86563060,2755,2755,2755,2755,0
20240305,125500,86563060,2755,2755,2755,2755,0
20240305,125400,86563060,2755,2755,2755,2755,0
20240305,125300,86563060,2755,2755,2755,2755,1
20240305,125200,86560305,2745,2745,2745,2745,0
20240305,125100,86560305,2745,2745,2745,2745,0
20240305,125000,86560305,2745,2745,2745,2745,0
20240305,124900,86560305,2745,2745,2745,2745,0
20240305,124800,86560305,2745,2745,2745,2745,0
20240305,124700,86560305,2745,2745,2745,2745,0
20240305,124600,86560305,2745,2745,2745,2745,0
20240305,124500,86560305,2745,2745,2745,2745,0
20240305,124400,86560305,2745,2745,2745,2745,0
20240305,124300,86560305,2745,2745,2745,2745,1200
20240305,124200,83266305,2760,2750,2760,2750,10
20240305,124100,83238715,2740,2740,2740,2740,350
20240305,124000,82279715,2740,2740,2740,2740,0
20240305,123900,82279715,2740,2740,2740,2740,0
20240305,123800,82279715,2740,2740,2740,2740,0
20240305,123700,82279715,2740,2745,2745,2740,1865
20240305,123600,77168365,2755,2755,2755,2755,0
20240305,123500,77168365,2755,2755,2755,2755,0
20240305,123400,77168365,2755,2755,2755,2755,0
20240305,123300,77168365,2755,2755,2755,2755,0
20240305,123200,77168365,2755,2755,2755,2755,0
20240305,123100,77168365,2755,2755,2755,2755,0
20240305,123000,77168365,2755,2755,2755,2755,0
20240305,122900,77168365,2755,2755,2755,2755,0
20240305,122800,77168365,2755,2755,2755,2755,0
20240305,122700,77168365,2755,2755,2755,2755,0
20240305,122600,77168365,2755,2755,2755,2755,0
20240305,122500,77168365,2755,2755,2755,2755,0
20240305,122400,77168365,2755,2755,2755,2755,1
20240305,122300,77165610,2745,2745,2745,2745,90
20240305,122200,76918560,2740,2740,2740,2740,0
20240305,122100,76918560,2740,2740,2740,2740,0
20240305,122000,76918560,2740,2740,2740,2740,0
20240305,121900,76918560,2740,2750,2750,2740,1000
20240305,121800,74174065,2740,2740,2740,2740,0
20240305,121700,74174065,2740,2740,2740,2740,0
20240305,121600,74174065,2740,2740,2740,2740,0
20240305,121500,74174065,2740,2740,2740,2740,0
20240305,121400,74174065,2740,2740,2740,2740,0
20240305,121300,74174065,2740,2740,2740,2740,0
20240305,121200,74174065,2740,2740,2740,2740,0
20240305,121100,74174065,2740,2740,2740,2740,0
20240305,121000,74174065,2740,2740,2740,2740,0
20240305,120900,74174065,2740,2740,2740,2740,0
20240305,120800,74174065,2740,2740,2740,2740,0
20240305,120700,74174065,2740,2740,2740,2740,0
20240305,120600,74174065,2740,2740,2740,2740,0
20240305,120500,74174065,2740,2740,2740,2740,0
20240305,120400,74174065,2740,2740,2740,2740,1441
20240305,120300,70225725,2745,2745,2745,2745,0
20240305,120200,70225725,2745,2745,2745,2745,1
20240305,120100,70222980,2745,2745,2745,2745,0
20240305,120000,70222980,2745,2745,2745,2745,0
20240305,115900,70222980,2745,2745,2745,2745,0
20240305,115800,70222980,2745,2745,2745,2745,0
20240305,115700,70222980,2745,2745,2745,2745,0
20240305,115600,70222980,2745,2745,2745,2745,0
20240305,115500,70222980,2745,2745,2745,2745,0
20240305,115400,70222980,2745,2745,2745,2745,0
20240305,115300,70222980,2745,2745,2745,2745,0
20240305,115200,70222980,2745,2745,2745,2745,0
20240305,115100,70222980,2745,2745,2745,2745,0
20240305,115000,70222980,2745,2745,2745,2745,0
20240305,114900,70222980,2745,2745,2745,2745,0
20240305,114800,70222980,2745,2750,2750,2745,7535
20240305,114700,49536455,2750,2750,2750,2750,0
20240305,114600,49536455,2750,2750,2750,2750,0
20240305,114500,49536455,2750,2750,2750,2750,0
20240305,114400,49536455,2750,2750,2750,2750,0
20240305,114300,49536455,2750,2750,2750,2750,0
20240305,114200,49536455,2750,2750,2750,2750,0
20240305,114100,49536455,2750,2750,2750,2750,0
20240305,114000,49536455,2750,2750,2750,2750,0
20240305,113900,49536455,2750,2750,2750,2750,0
20240305,113800,49536455,2750,2750,2750,2750,0
20240305,113700,49536455,2750,2750,2750,2750,0
20240305,113600,49536455,2750,2750,2750,2750,0
20240305,113500,49536455,2750,2750,2750,2750,0
20240305,113400,49536455,2750,2750,2750,2750,0
20240305,113300,49536455,2750,2750,2750,2750,0
20240305,113200,49536455,2750,2750,2750,2750,0
20240305,113100,49536455,2750,2750,2750,2750,0
20240305,113000,49536455,2750,2750,2750,2750,0
20240305,112900,49536455,2750,2750,2750,2750,0
20240305,112800,49536455,2750,2750,2750,2750,0
20240305,112700,49536455,2750,2750,2750,2750,0
20240305,112600,49536455,2750,2755,2755,2750,1461
20240305,112500,45518470,2755,2755,2755,2755,0
20240305,112400,45518470,2755,2755,2755,2755,0
20240305,112300,45518470,2755,2755,2755,2755,0
20240305,112200,45518470,2755,2755,2755,2755,0
20240305,112100,45518470,2755,2755,2755,2755,0
20240305,112000,45518470,2755,2755,2755,2755,0
20240305,111900,45518470,2755,2755,2755,2755,175
20240305,111800,45036345,2755,2755,2755,2755,0
20240305,111700,45036345,2755,2755,2755,2755,0
20240305,111600,45036345,2755,2755,2755,2755,0
20240305,111500,45036345,2755,2755,2755,2755,0
20240305,111400,45036345,2755,2755,2755,2755,450
20240305,111300,43796595,2750,2750,2750,2750,0
20240305,111200,43796595,2750,2750,2750,2750,0
20240305,111100,43796595,2750,2750,2750,2750,0
20240305,111000,43796595,2750,2750,2750,2750,0
20240305,110900,43796595,2750,2750,2750,2750,0
20240305,110800,43796595,2750,2750,2750,2750,40
20240305,110700,43686595,2755,2755,2755,2755,0
20240305,110600,43686595,2755,2755,2755,2755,0
20240305,110500,43686595,2755,2755,2755,2755,0
20240305,110400,43686595,2755,2755,2755,2755,0
20240305,110300,43686595,2755,2755,2755,2755,0
20240305,110200,43686595,2755,2750,2755,2750,237
20240305,110100,43034820,2750,2750,2750,2750,300
20240305,110000,42209820,2750,2750,2750,2750,0
20240305,105900,42209820,2750,2750,2750,2750,0
20240305,105800,42209820,2750,2750,2750,2750,0
20240305,105700,42209820,2750,2750,2750,2750,0
20240305,105600,42209820,2750,2750,2750,2750,0
20240305,105500,42209820,2750,2750,2750,2750,1183
20240305,105400,38956570,2760,2760,2760,2760,0
20240305,105300,38956570,2760,2760,2760,2760,0
20240305,105200,38956570,2760,2760,2760,2760,0
20240305,105100,38956570,2760,2760,2760,2760,0
20240305,105000,38956570,2760,2760,2760,2760,0
20240305,104900,38956570,2760,2760,2760,2760,0
20240305,104800,38956570,2760,2760,2760,2760,0
20240305,104700,38956570,2760,2760,2760,2760,0
20240305,104600,38956570,2760,2760,2760,2760,0
20240305,104500,38956570,2760,2760,2760,2760,0
20240305,104400,38956570,2760,2760,2760,2760,1
20240305,104300,38953810,2760,2760,2760,2760,0
20240305,104200,38953810,2760,2760,2760,2760,0
20240305,104100,38953810,2760,2760,2760,2760,0
20240305,104000,38953810,2760,2760,2760,2760,0
20240305,103900,38953810,2760,2760,2760,2760,0
20240305,103800,38953810,2760,2760,2760,2760,0
20240305,103700,38953810,2760,2760,2760,2760,8
20240305,103600,38931730,2760,2760,2760,2760,0
20240305,103500,38931730,2760,2760,2760,2760,390
20240305,103400,37855330,2765,2765,2765,2765,0
20240305,103300,37855330,2765,2765,2765,2765,0
20240305,103200,37855330,2765,2765,2765,2765,0
20240305,103100,37855330,2765,2765,2765,2765,0
20240305,103000,37855330,2765,2765,2765,2765,0
20240305,102900,37855330,2765,2765,2765,2765,0
20240305,102800,37855330,2765,2765,2765,2765,0
20240305,102700,37855330,2765,2765,2765,2765,0
20240305,102600,37855330,2765,2765,2765,2765,0
20240305,102500,37855330,2765,2765,2765,2765,0
20240305,102400,37855330,2765,2765,2765,2765,0
20240305,102300,37855330,2765,2765,2765,2765,38
20240305,102200,37750260,2745,2745,2745,2745,0
20240305,102100,37750260,2745,2745,2745,2745,0
20240305,102000,37750260,2745,2745,2745,2745,0
20240305,101900,37750260,2745,2750,2750,2745,362
20240305,101800,36755440,2765,2765,2765,2765,0
20240305,101700,36755440,2765,2765,2765,2765,1
20240305,101600,36752675,2765,2765,2765,2765,14
20240305,101500,36713965,2750,2760,2760,2750,6326
20240305,101400,19285345,2760,2760,2760,2760,0
20240305,101300,19285345,2760,2760,2760,2760,0
20240305,101200,19285345,2760,2760,2760,2760,86
20240305,101100,19047985,2755,2755,2755,2755,0
20240305,101000,19047985,2755,2755,2755,2755,0
20240305,100900,19047985,2755,2755,2755,2755,70
20240305,100800,18855135,2755,2755,2755,2755,2
20240305,100700,18849625,2755,2755,2755,2755,0
20240305,100600,18849625,2755,2755,2755,2755,0
20240305,100500,18849625,2755,2755,2755,2755,0
20240305,100400,18849625,2755,2755,2755,2755,0
20240305,100300,18849625,2755,2755,2755,2755,300
20240305,100200,18023125,2760,2760,2760,2760,10
20240305,100100,17995525,2760,2760,2760,2760,4
20240305,100000,17984485,2760,2760,2760,2760,0
20240305,095900,17984485,2760,2760,2760,2760,0
20240305,095800,17984485,2760,2760,2760,2760,0
20240305,095700,17984485,2760,2760,2760,2760,16
20240305,095600,17940325,2760,2760,2760,2760,0
20240305,095500,17940325,2760,2765,2765,2760,747
20240305,095400,15876625,2765,2765,2765,2765,0
20240305,095300,15876625,2765,2765,2765,2765,201
20240305,095200,15320860,2765,2765,2765,2765,0
20240305,095100,15320860,2765,2765,2765,2765,1
20240305,095000,15318095,2775,2775,2775,2775,0
20240305,094900,15318095,2775,2775,2775,2775,0
20240305,094800,15318095,2775,2775,2775,2775,0
20240305,094700,15318095,2775,2775,2775,2775,0
20240305,094600,15318095,2775,2775,2775,2775,0
20240305,094500,15318095,2775,2775,2775,2775,0
20240305,094400,15318095,2775,2775,2775,2775,0
20240305,094300,15318095,2775,2775,2775,2775,0
20240305,094200,15318095,2775,2775,2775,2775,1
20240305,094100,15315320,2775,2755,2775,2755,52
20240305,094000,15172020,2775,2775,2775,2775,0
20240305,093900,15172020,2775,2770,2775,2770,6
20240305,093800,15155375,2755,2755,2755,2755,0
20240305,093700,15155375,2755,2755,2755,2755,0
20240305,093600,15155375,2755,2755,2755,2755,36
20240305,093500,15056195,2755,2755,2755,2755,100
20240305,093400,14780695,2755,2755,2755,2755,0
20240305,093300,14780695,2755,2755,2755,2755,0
20240305,093200,14780695,2755,2755,2755,2755,0
20240305,093100,14780695,2755,2755,2755,2755,0
20240305,093000,14780695,2755,2760,2760,2755,100
20240305,092900,14504945,2755,2755,2755,2755,1
20240305,092800,14502190,2755,2755,2755,2755,0
20240305,092700,14502190,2755,2755,2755,2755,0
20240305,092600,14502190,2755,2755,2755,2755,0
20240305,092500,14502190,2755,2755,2755,2755,0
20240305,092400,14502190,2755,2755,2755,2755,134
20240305,092300,14133020,2755,2755,2755,2755,0
20240305,092200,14133020,2755,2755,2755,2755,0
20240305,092100,14133020,2755,2755,2755,2755,0
20240305,092000,14133020,2755,2755,2755,2755,0
20240305,091900,14133020,2755,2755,2755,2755,0
20240305,091800,14133020,2755,2765,2765,2755,701
20240305,091700,12201755,2755,2755,2760,2755,376
20240305,091600,11165870,2760,2765,2765,2760,867
20240305,091500,8772940,2765,2765,2765,2765,0
20240305,091400,8772940,2765,2770,2770,2765,522
20240305,091300,7328940,2775,2780,2780,2775,1332
20240305,091200,3632140,2780,2780,2780,2780,0
20240305,091100,3632140,2780,2780,2780,2780,17
20240305,091000,3584880,2775,2775,2775,2775,554
20240305,090900,2047530,2775,2780,2780,2775,60
20240305,090800,1880740,2775,2775,2775,2775,262
20240305,090700,1153690,2775,2775,2775,2775,0
20240305,090600,1153690,2775,2775,2775,2775,0
20240305,090500,1153690,2775,2775,2775,2775,0
20240305,090400,1153690,2775,2775,2775,2775,0
20240305,090300,1153690,2775,2775,2775,2775,0
20240305,090200,1153690,2775,2775,2775,2775,0
20240305,090100,1153690,2775,2775,2775,2775,0
20240305,090000,1153690,2775,2780,2780,2775,415