KissMeData/101530/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,200600,37627690,5400,5400,5400,5400,54
20240305,200500,37627690,5400,5400,5400,5400,0
20240305,200400,37627690,5400,5400,5400,5400,0
20240305,200300,37627690,5400,5400,5400,5400,0
20240305,200200,37627690,5400,5400,5400,5400,0
20240305,200100,37627690,5400,5400,5400,5400,0
20240305,200000,37627690,5400,5400,5400,5400,0
20240305,195900,37627690,5400,5400,5400,5400,0
20240305,195800,37627690,5400,5400,5400,5400,0
20240305,195700,37627690,5400,5400,5400,5400,0
20240305,195600,37627690,5400,5400,5400,5400,0
20240305,195500,37627690,5400,5400,5400,5400,0
20240305,195400,37627690,5400,5400,5400,5400,0
20240305,195300,37627690,5400,5400,5400,5400,0
20240305,195200,37627690,5400,5400,5400,5400,0
20240305,195100,37627690,5400,5400,5400,5400,0
20240305,195000,37627690,5400,5400,5400,5400,0
20240305,194900,37627690,5400,5400,5400,5400,0
20240305,194800,37627690,5400,5400,5400,5400,0
20240305,194700,37627690,5400,5400,5400,5400,0
20240305,194600,37627690,5400,5400,5400,5400,0
20240305,194500,37627690,5400,5400,5400,5400,0
20240305,194400,37627690,5400,5400,5400,5400,0
20240305,194300,37627690,5400,5400,5400,5400,0
20240305,194200,37627690,5400,5400,5400,5400,0
20240305,194100,37627690,5400,5400,5400,5400,0
20240305,194000,37627690,5400,5400,5400,5400,0
20240305,193900,37627690,5400,5400,5400,5400,0
20240305,193800,37627690,5400,5400,5400,5400,0
20240305,193700,37627690,5400,5400,5400,5400,0
20240305,193600,37627690,5400,5400,5400,5400,54
20240305,193500,37627690,5400,5400,5400,5400,0
20240305,193400,37627690,5400,5400,5400,5400,0
20240305,193300,37627690,5400,5400,5400,5400,0
20240305,193200,37627690,5400,5400,5400,5400,0
20240305,193100,37627690,5400,5400,5400,5400,0
20240305,193000,37627690,5400,5400,5400,5400,0
20240305,192900,37627690,5400,5400,5400,5400,0
20240305,192800,37627690,5400,5400,5400,5400,0
20240305,192700,37627690,5400,5400,5400,5400,0
20240305,192600,37627690,5400,5400,5400,5400,0
20240305,192500,37627690,5400,5400,5400,5400,0
20240305,192400,37627690,5400,5400,5400,5400,0
20240305,192300,37627690,5400,5400,5400,5400,0
20240305,192200,37627690,5400,5400,5400,5400,0
20240305,192100,37627690,5400,5400,5400,5400,0
20240305,192000,37627690,5400,5400,5400,5400,0
20240305,191900,37627690,5400,5400,5400,5400,0
20240305,191800,37627690,5400,5400,5400,5400,0
20240305,191700,37627690,5400,5400,5400,5400,0
20240305,191600,37627690,5400,5400,5400,5400,0
20240305,191500,37627690,5400,5400,5400,5400,0
20240305,191400,37627690,5400,5400,5400,5400,0
20240305,191300,37627690,5400,5400,5400,5400,0
20240305,191200,37627690,5400,5400,5400,5400,0
20240305,191100,37627690,5400,5400,5400,5400,0
20240305,191000,37627690,5400,5400,5400,5400,0
20240305,190900,37627690,5400,5400,5400,5400,0
20240305,190800,37627690,5400,5400,5400,5400,0
20240305,190700,37627690,5400,5400,5400,5400,0
20240305,190600,37627690,5400,5400,5400,5400,54
20240305,190500,37627690,5400,5400,5400,5400,0
20240305,190400,37627690,5400,5400,5400,5400,0
20240305,190300,37627690,5400,5400,5400,5400,0
20240305,190200,37627690,5400,5400,5400,5400,0
20240305,190100,37627690,5400,5400,5400,5400,0
20240305,190000,37627690,5400,5400,5400,5400,0
20240305,185900,37627690,5400,5400,5400,5400,0
20240305,185800,37627690,5400,5400,5400,5400,0
20240305,185700,37627690,5400,5400,5400,5400,0
20240305,185600,37627690,5400,5400,5400,5400,0
20240305,185500,37627690,5400,5400,5400,5400,0
20240305,185400,37627690,5400,5400,5400,5400,0
20240305,185300,37627690,5400,5400,5400,5400,0
20240305,185200,37627690,5400,5400,5400,5400,0
20240305,185100,37627690,5400,5400,5400,5400,0
20240305,185000,37627690,5400,5400,5400,5400,0
20240305,184900,37627690,5400,5400,5400,5400,0
20240305,184800,37627690,5400,5400,5400,5400,0
20240305,184700,37627690,5400,5400,5400,5400,0
20240305,184600,37627690,5400,5400,5400,5400,0
20240305,184500,37627690,5400,5400,5400,5400,0
20240305,184400,37627690,5400,5400,5400,5400,0
20240305,184300,37627690,5400,5400,5400,5400,0
20240305,184200,37627690,5400,5400,5400,5400,0
20240305,184100,37627690,5400,5400,5400,5400,0
20240305,184000,37627690,5400,5400,5400,5400,0
20240305,183900,37627690,5400,5400,5400,5400,0
20240305,183800,37627690,5400,5400,5400,5400,0
20240305,183700,37627690,5400,5400,5400,5400,0
20240305,183600,37627690,5400,5400,5400,5400,54
20240305,183500,37627690,5400,5400,5400,5400,0
20240305,183400,37627690,5400,5400,5400,5400,0
20240305,183300,37627690,5400,5400,5400,5400,0
20240305,183200,37627690,5400,5400,5400,5400,0
20240305,183100,37627690,5400,5400,5400,5400,0
20240305,183000,37627690,5400,5400,5400,5400,0
20240305,182900,37627690,5400,5400,5400,5400,0
20240305,182800,37627690,5400,5400,5400,5400,0
20240305,182700,37627690,5400,5400,5400,5400,0
20240305,182600,37627690,5400,5400,5400,5400,0
20240305,182500,37627690,5400,5400,5400,5400,0
20240305,182400,37627690,5400,5400,5400,5400,0
20240305,182300,37627690,5400,5400,5400,5400,0
20240305,182200,37627690,5400,5400,5400,5400,0
20240305,182100,37627690,5400,5400,5400,5400,0
20240305,182000,37627690,5400,5400,5400,5400,0
20240305,181900,37627690,5400,5400,5400,5400,0
20240305,181800,37627690,5400,5400,5400,5400,0
20240305,181700,37627690,5400,5400,5400,5400,0
20240305,181600,37627690,5400,5400,5400,5400,0
20240305,181500,37627690,5400,5400,5400,5400,0
20240305,181400,37627690,5400,5400,5400,5400,0
20240305,181300,37627690,5400,5400,5400,5400,0
20240305,181200,37627690,5400,5400,5400,5400,0
20240305,181100,37627690,5400,5400,5400,5400,0
20240305,181000,37627690,5400,5400,5400,5400,0
20240305,180900,37627690,5400,5400,5400,5400,0
20240305,180800,37627690,5400,5400,5400,5400,0
20240305,180700,37627690,5400,5400,5400,5400,0
20240305,180600,37627690,5400,5400,5400,5400,54
20240305,180500,37627690,5400,5400,5400,5400,0
20240305,180400,37627690,5400,5400,5400,5400,0
20240305,180300,37627690,5400,5400,5400,5400,0
20240305,180200,37627690,5400,5400,5400,5400,0
20240305,180100,37627690,5400,5400,5400,5400,0
20240305,180000,37627690,5400,5400,5400,5400,0
20240305,175900,37627690,5400,5400,5400,5400,0
20240305,175800,37627690,5400,5400,5400,5400,0
20240305,175700,37627690,5400,5400,5400,5400,0
20240305,175600,37627690,5400,5400,5400,5400,0
20240305,175500,37627690,5400,5400,5400,5400,0
20240305,175400,37627690,5400,5400,5400,5400,0
20240305,175300,37627690,5400,5400,5400,5400,0
20240305,175200,37627690,5400,5400,5400,5400,0
20240305,175100,37627690,5400,5400,5400,5400,0
20240305,175000,37627690,5400,5400,5400,5400,0
20240305,174900,37627690,5400,5400,5400,5400,0
20240305,174800,37627690,5400,5400,5400,5400,0
20240305,174700,37627690,5400,5400,5400,5400,0
20240305,174600,37627690,5400,5400,5400,5400,0
20240305,174500,37627690,5400,5400,5400,5400,0
20240305,174400,37627690,5400,5400,5400,5400,0
20240305,174300,37627690,5400,5400,5400,5400,0
20240305,174200,37627690,5400,5400,5400,5400,0
20240305,174100,37627690,5400,5400,5400,5400,0
20240305,174000,37627690,5400,5400,5400,5400,0
20240305,173900,37627690,5400,5400,5400,5400,0
20240305,173800,37627690,5400,5400,5400,5400,0
20240305,173700,37627690,5400,5400,5400,5400,0
20240305,173600,37627690,5400,5400,5400,5400,54
20240305,173500,37627690,5400,5400,5400,5400,0
20240305,173400,37627690,5400,5400,5400,5400,0
20240305,173300,37627690,5400,5400,5400,5400,0
20240305,173200,37627690,5400,5400,5400,5400,0
20240305,173100,37627690,5400,5400,5400,5400,0
20240305,173000,37627690,5400,5400,5400,5400,0
20240305,172900,37627690,5400,5400,5400,5400,0
20240305,172800,37627690,5400,5400,5400,5400,0
20240305,172700,37627690,5400,5400,5400,5400,0
20240305,172600,37627690,5400,5400,5400,5400,0
20240305,172500,37627690,5400,5400,5400,5400,0
20240305,172400,37627690,5400,5400,5400,5400,0
20240305,172300,37627690,5400,5400,5400,5400,0
20240305,172200,37627690,5400,5400,5400,5400,0
20240305,172100,37627690,5400,5400,5400,5400,0
20240305,172000,37627690,5400,5400,5400,5400,0
20240305,171900,37627690,5400,5400,5400,5400,0
20240305,171800,37627690,5400,5400,5400,5400,0
20240305,171700,37627690,5400,5400,5400,5400,0
20240305,171600,37627690,5400,5400,5400,5400,0
20240305,171500,37627690,5400,5400,5400,5400,0
20240305,171400,37627690,5400,5400,5400,5400,0
20240305,171300,37627690,5400,5400,5400,5400,0
20240305,171200,37627690,5400,5400,5400,5400,0
20240305,171100,37627690,5400,5400,5400,5400,0
20240305,171000,37627690,5400,5400,5400,5400,0
20240305,170900,37627690,5400,5400,5400,5400,0
20240305,170800,37627690,5400,5400,5400,5400,0
20240305,170700,37627690,5400,5400,5400,5400,0
20240305,170600,37627690,5400,5400,5400,5400,54
20240305,170500,37627690,5400,5400,5400,5400,0
20240305,170400,37627690,5400,5400,5400,5400,0
20240305,170300,37627690,5400,5400,5400,5400,0
20240305,170200,37627690,5400,5400,5400,5400,0
20240305,170100,37627690,5400,5400,5400,5400,0
20240305,170000,37627690,5400,5400,5400,5400,0
20240305,165900,37627690,5400,5400,5400,5400,0
20240305,165800,37627690,5400,5400,5400,5400,0
20240305,165700,37627690,5400,5400,5400,5400,0
20240305,165600,37627690,5400,5400,5400,5400,0
20240305,165500,37627690,5400,5400,5400,5400,0
20240305,165400,37627690,5400,5400,5400,5400,0
20240305,165300,37627690,5400,5400,5400,5400,0
20240305,165200,37627690,5400,5400,5400,5400,0
20240305,165100,37627690,5400,5400,5400,5400,0
20240305,165000,37627690,5400,5400,5400,5400,0
20240305,164900,37627690,5400,5400,5400,5400,0
20240305,164800,37627690,5400,5400,5400,5400,0
20240305,164700,37627690,5400,5400,5400,5400,0
20240305,164600,37627690,5400,5400,5400,5400,0
20240305,164500,37627690,5400,5400,5400,5400,0
20240305,164400,37627690,5400,5400,5400,5400,0
20240305,164300,37627690,5400,5400,5400,5400,0
20240305,164200,37627690,5400,5400,5400,5400,0
20240305,164100,37627690,5400,5400,5400,5400,0
20240305,164000,37627690,5400,5400,5400,5400,0
20240305,163900,37627690,5400,5400,5400,5400,0
20240305,163800,37627690,5400,5400,5400,5400,0
20240305,163700,37627690,5400,5400,5400,5400,0
20240305,163600,37627690,5400,5400,5400,5400,54
20240305,163500,37627690,5400,5400,5400,5400,0
20240305,163400,37627690,5400,5400,5400,5400,0
20240305,163300,37627690,5400,5400,5400,5400,0
20240305,163200,37627690,5400,5400,5400,5400,0
20240305,163100,37627690,5400,5400,5400,5400,0
20240305,163000,37627690,5400,5400,5400,5400,0
20240305,162900,37627690,5400,5400,5400,5400,0
20240305,162800,37627690,5400,5400,5400,5400,0
20240305,162700,37627690,5400,5400,5400,5400,0
20240305,162600,37627690,5400,5400,5400,5400,0
20240305,162500,37627690,5400,5400,5400,5400,0
20240305,162400,37627690,5400,5400,5400,5400,0
20240305,162300,37627690,5400,5400,5400,5400,0
20240305,162200,37627690,5400,5400,5400,5400,0
20240305,162100,37627690,5400,5400,5400,5400,0
20240305,162000,37627690,5400,5400,5400,5400,0
20240305,161900,37627690,5400,5400,5400,5400,0
20240305,161800,37627690,5400,5400,5400,5400,0
20240305,161700,37627690,5400,5400,5400,5400,0
20240305,161600,37627690,5400,5400,5400,5400,0
20240305,161500,37627690,5400,5400,5400,5400,0
20240305,161400,37627690,5400,5400,5400,5400,0
20240305,161300,37627690,5400,5400,5400,5400,0
20240305,161200,37627690,5400,5400,5400,5400,0
20240305,161100,37627690,5400,5400,5400,5400,0
20240305,161000,37627690,5400,5400,5400,5400,0
20240305,160900,37627690,5400,5400,5400,5400,0
20240305,160800,37627690,5400,5400,5400,5400,0
20240305,160700,37627690,5400,5400,5400,5400,0
20240305,160600,37627690,5400,5400,5400,5400,54
20240305,160500,37627690,5400,5400,5400,5400,0
20240305,160400,37627690,5400,5400,5400,5400,0
20240305,160300,37627690,5400,5400,5400,5400,0
20240305,160200,37627690,5400,5400,5400,5400,0
20240305,160100,37627690,5400,5400,5400,5400,0
20240305,160000,37627690,5400,5400,5400,5400,0
20240305,155900,37627690,5400,5400,5400,5400,0
20240305,155800,37627690,5400,5400,5400,5400,0
20240305,155700,37627690,5400,5400,5400,5400,0
20240305,155600,37627690,5400,5400,5400,5400,0
20240305,155500,37627690,5400,5400,5400,5400,0
20240305,155400,37627690,5400,5400,5400,5400,0
20240305,155300,37627690,5400,5400,5400,5400,0
20240305,155200,37627690,5400,5400,5400,5400,0
20240305,155100,37627690,5400,5400,5400,5400,0
20240305,155000,37627690,5400,5400,5400,5400,0
20240305,154900,37627690,5400,5400,5400,5400,0
20240305,154800,37627690,5400,5400,5400,5400,0
20240305,154700,37627690,5400,5400,5400,5400,0
20240305,154600,37627690,5400,5400,5400,5400,0
20240305,154500,37627690,5400,5400,5400,5400,0
20240305,154400,37627690,5400,5400,5400,5400,0
20240305,154300,37627690,5400,5400,5400,5400,0
20240305,154200,37627690,5400,5400,5400,5400,0
20240305,154100,37627690,5400,5400,5400,5400,0
20240305,154000,37627690,5400,5400,5400,5400,0
20240305,153900,37627690,5400,5400,5400,5400,0
20240305,153800,37627690,5400,5400,5400,5400,0
20240305,153700,37627690,5400,5400,5400,5400,0
20240305,153600,37627690,5400,5400,5400,5400,54
20240305,153500,37627690,5400,5400,5400,5400,0
20240305,153400,37627690,5400,5400,5400,5400,0
20240305,153300,37627690,5400,5400,5400,5400,0
20240305,153200,37627690,5400,5400,5400,5400,0
20240305,153100,37627690,5400,5400,5400,5400,0
20240305,153000,37627690,5400,5400,5400,5400,54
20240305,152900,37336090,5400,5400,5400,5400,0
20240305,152800,37336090,5400,5400,5400,5400,0
20240305,152700,37336090,5400,5400,5400,5400,0
20240305,152600,37336090,5400,5400,5400,5400,0
20240305,152500,37336090,5400,5400,5400,5400,0
20240305,152400,37336090,5400,5400,5400,5400,0
20240305,152300,37336090,5400,5400,5400,5400,0
20240305,152200,37336090,5400,5400,5400,5400,0
20240305,152100,37336090,5400,5400,5400,5400,0
20240305,152000,37336090,5400,5400,5400,5400,0
20240305,151900,37336090,5400,5400,5400,5400,21
20240305,151800,37222690,5420,5420,5420,5420,0
20240305,151700,37222690,5420,5420,5420,5420,0
20240305,151600,37222690,5420,5420,5420,5420,0
20240305,151500,37222690,5420,5420,5420,5420,0
20240305,151400,37222690,5420,5420,5420,5420,278
20240305,151300,35715930,5400,5400,5400,5400,0
20240305,151200,35715930,5400,5400,5400,5400,0
20240305,151100,35715930,5400,5400,5400,5400,0
20240305,151000,35715930,5400,5400,5400,5400,60
20240305,150900,35391930,5400,5400,5400,5400,0
20240305,150800,35391930,5400,5410,5410,5400,6
20240305,150700,35359510,5400,5400,5400,5400,0
20240305,150600,35359510,5400,5400,5400,5400,0
20240305,150500,35359510,5400,5400,5400,5400,0
20240305,150400,35359510,5400,5400,5400,5400,0
20240305,150300,35359510,5400,5400,5400,5400,0
20240305,150200,35359510,5400,5410,5410,5400,19
20240305,150100,35256750,5410,5410,5410,5410,0
20240305,150000,35256750,5410,5410,5410,5410,0
20240305,145900,35256750,5410,5410,5410,5410,0
20240305,145800,35256750,5410,5410,5410,5410,0
20240305,145700,35256750,5410,5410,5410,5410,1
20240305,145600,35251340,5410,5410,5410,5410,51
20240305,145500,34975430,5410,5410,5410,5410,0
20240305,145400,34975430,5410,5410,5410,5410,0
20240305,145300,34975430,5410,5420,5420,5410,48
20240305,145200,34715740,5420,5420,5420,5420,0
20240305,145100,34715740,5420,5420,5420,5420,0
20240305,145000,34715740,5420,5420,5420,5420,0
20240305,144900,34715740,5420,5420,5420,5420,0
20240305,144800,34715740,5420,5420,5420,5420,33
20240305,144700,34536880,5400,5400,5400,5400,0
20240305,144600,34536880,5400,5400,5400,5400,150
20240305,144500,33726880,5410,5410,5410,5410,0
20240305,144400,33726880,5410,5410,5410,5410,0
20240305,144300,33726880,5410,5410,5410,5410,0
20240305,144200,33726880,5410,5410,5410,5410,0
20240305,144100,33726880,5410,5410,5410,5410,0
20240305,144000,33726880,5410,5410,5410,5410,0
20240305,143900,33726880,5410,5410,5410,5410,0
20240305,143800,33726880,5410,5410,5410,5410,0
20240305,143700,33726880,5410,5410,5410,5410,1
20240305,143600,33721470,5410,5410,5410,5410,0
20240305,143500,33721470,5410,5410,5410,5410,0
20240305,143400,33721470,5410,5410,5410,5410,0
20240305,143300,33721470,5410,5410,5410,5410,0
20240305,143200,33721470,5410,5410,5410,5410,0
20240305,143100,33721470,5410,5400,5410,5400,25
20240305,143000,33586460,5400,5400,5400,5400,0
20240305,142900,33586460,5400,5400,5400,5400,0
20240305,142800,33586460,5400,5400,5400,5400,0
20240305,142700,33586460,5400,5400,5400,5400,10
20240305,142600,33532460,5410,5410,5410,5410,0
20240305,142500,33532460,5410,5410,5410,5410,0
20240305,142400,33532460,5410,5410,5410,5410,0
20240305,142300,33532460,5410,5410,5410,5410,0
20240305,142200,33532460,5410,5410,5410,5410,9
20240305,142100,33483770,5410,5410,5410,5410,0
20240305,142000,33483770,5410,5410,5410,5410,10
20240305,141900,33429670,5420,5420,5420,5420,1
20240305,141800,33424250,5410,5410,5410,5410,0
20240305,141700,33424250,5410,5410,5410,5410,0
20240305,141600,33424250,5410,5410,5410,5410,0
20240305,141500,33424250,5410,5410,5410,5410,0
20240305,141400,33424250,5410,5410,5410,5410,0
20240305,141300,33424250,5410,5410,5410,5410,4
20240305,141200,33402610,5410,5410,5410,5410,0
20240305,141100,33402610,5410,5410,5410,5410,0
20240305,141000,33402610,5410,5410,5410,5410,0
20240305,140900,33402610,5410,5410,5410,5410,0
20240305,140800,33402610,5410,5410,5410,5410,0
20240305,140700,33402610,5410,5410,5410,5410,0
20240305,140600,33402610,5410,5410,5410,5410,0
20240305,140500,33402610,5410,5410,5410,5410,0
20240305,140400,33402610,5410,5410,5410,5410,0
20240305,140300,33402610,5410,5410,5410,5410,0
20240305,140200,33402610,5410,5410,5410,5410,0
20240305,140100,33402610,5410,5410,5410,5410,0
20240305,140000,33402610,5410,5410,5410,5410,0
20240305,135900,33402610,5410,5410,5410,5410,0
20240305,135800,33402610,5410,5410,5410,5410,0
20240305,135700,33402610,5410,5410,5410,5410,0
20240305,135600,33402610,5410,5410,5410,5410,0
20240305,135500,33402610,5410,5410,5410,5410,0
20240305,135400,33402610,5410,5410,5410,5410,0
20240305,135300,33402610,5410,5410,5410,5410,50
20240305,135200,33132110,5410,5410,5410,5410,0
20240305,135100,33132110,5410,5410,5410,5410,0
20240305,135000,33132110,5410,5410,5410,5410,0
20240305,134900,33132110,5410,5410,5410,5410,0
20240305,134800,33132110,5410,5410,5410,5410,0
20240305,134700,33132110,5410,5410,5410,5410,0
20240305,134600,33132110,5410,5410,5410,5410,0
20240305,134500,33132110,5410,5410,5410,5410,0
20240305,134400,33132110,5410,5410,5410,5410,0
20240305,134300,33132110,5410,5410,5410,5410,196
20240305,134200,32071750,5400,5400,5400,5400,0
20240305,134100,32071750,5400,5400,5400,5400,0
20240305,134000,32071750,5400,5400,5400,5400,0
20240305,133900,32071750,5400,5400,5400,5400,0
20240305,133800,32071750,5400,5400,5400,5400,0
20240305,133700,32071750,5400,5400,5400,5400,0
20240305,133600,32071750,5400,5400,5400,5400,0
20240305,133500,32071750,5400,5400,5400,5400,0
20240305,133400,32071750,5400,5400,5400,5400,0
20240305,133300,32071750,5400,5400,5400,5400,100
20240305,133200,31531750,5400,5400,5400,5400,0
20240305,133100,31531750,5400,5400,5400,5400,0
20240305,133000,31531750,5400,5400,5400,5400,54
20240305,132900,31240150,5400,5400,5400,5400,80
20240305,132800,30808150,5410,5410,5410,5410,0
20240305,132700,30808150,5410,5410,5410,5410,0
20240305,132600,30808150,5410,5410,5410,5410,0
20240305,132500,30808150,5410,5410,5410,5410,0
20240305,132400,30808150,5410,5410,5410,5410,0
20240305,132300,30808150,5410,5410,5410,5410,100
20240305,132200,30267150,5420,5420,5420,5420,0
20240305,132100,30267150,5420,5420,5420,5420,184
20240305,132000,29269870,5400,5420,5420,5400,284
20240305,131900,27732590,5420,5420,5420,5420,0
20240305,131800,27732590,5420,5420,5420,5420,0
20240305,131700,27732590,5420,5420,5420,5420,0
20240305,131600,27732590,5420,5420,5420,5420,0
20240305,131500,27732590,5420,5420,5420,5420,0
20240305,131400,27732590,5420,5420,5420,5420,0
20240305,131300,27732590,5420,5420,5420,5420,0
20240305,131200,27732590,5420,5420,5420,5420,0
20240305,131100,27732590,5420,5420,5420,5420,0
20240305,131000,27732590,5420,5420,5420,5420,0
20240305,130900,27732590,5420,5420,5420,5420,0
20240305,130800,27732590,5420,5420,5420,5420,0
20240305,130700,27732590,5420,5420,5420,5420,12
20240305,130600,27667550,5400,5410,5410,5400,165
20240305,130500,26776530,5400,5400,5400,5400,0
20240305,130400,26776530,5400,5400,5400,5400,0
20240305,130300,26776530,5400,5400,5400,5400,0
20240305,130200,26776530,5400,5400,5400,5400,0
20240305,130100,26776530,5400,5400,5400,5400,0
20240305,130000,26776530,5400,5400,5400,5400,0
20240305,125900,26776530,5400,5400,5400,5400,0
20240305,125800,26776530,5400,5400,5400,5400,0
20240305,125700,26776530,5400,5400,5400,5400,0
20240305,125600,26776530,5400,5400,5400,5400,0
20240305,125500,26776530,5400,5400,5400,5400,0
20240305,125400,26776530,5400,5400,5400,5400,0
20240305,125300,26776530,5400,5400,5400,5400,0
20240305,125200,26776530,5400,5400,5400,5400,0
20240305,125100,26776530,5400,5400,5400,5400,0
20240305,125000,26776530,5400,5400,5400,5400,0
20240305,124900,26776530,5400,5400,5400,5400,0
20240305,124800,26776530,5400,5400,5400,5400,0
20240305,124700,26776530,5400,5400,5400,5400,0
20240305,124600,26776530,5400,5420,5420,5400,664
20240305,124500,23184290,5430,5430,5430,5430,0
20240305,124400,23184290,5430,5430,5430,5430,0
20240305,124300,23184290,5430,5430,5430,5430,10
20240305,124200,23129990,5430,5430,5430,5430,8
20240305,124100,23086550,5430,5430,5430,5430,0
20240305,124000,23086550,5430,5430,5430,5430,0
20240305,123900,23086550,5430,5430,5430,5430,0
20240305,123800,23086550,5430,5430,5430,5430,0
20240305,123700,23086550,5430,5430,5430,5430,0
20240305,123600,23086550,5430,5430,5430,5430,0
20240305,123500,23086550,5430,5430,5430,5430,0
20240305,123400,23086550,5430,5430,5430,5430,0
20240305,123300,23086550,5430,5430,5430,5430,0
20240305,123200,23086550,5430,5430,5430,5430,0
20240305,123100,23086550,5430,5430,5430,5430,0
20240305,123000,23086550,5430,5430,5430,5430,2
20240305,122900,23075690,5430,5430,5430,5430,1
20240305,122800,23070260,5420,5420,5420,5420,0
20240305,122700,23070260,5420,5420,5420,5420,0
20240305,122600,23070260,5420,5420,5420,5420,0
20240305,122500,23070260,5420,5420,5420,5420,0
20240305,122400,23070260,5420,5420,5420,5420,0
20240305,122300,23070260,5420,5420,5420,5420,20
20240305,122200,22961860,5430,5430,5430,5430,0
20240305,122100,22961860,5430,5430,5430,5430,0
20240305,122000,22961860,5430,5430,5430,5430,0
20240305,121900,22961860,5430,5430,5430,5430,0
20240305,121800,22961860,5430,5430,5430,5430,0
20240305,121700,22961860,5430,5430,5430,5430,0
20240305,121600,22961860,5430,5430,5430,5430,2
20240305,121500,22951000,5430,5430,5430,5430,0
20240305,121400,22951000,5430,5430,5430,5430,0
20240305,121300,22951000,5430,5430,5430,5430,0
20240305,121200,22951000,5430,5430,5430,5430,0
20240305,121100,22951000,5430,5430,5430,5430,0
20240305,121000,22951000,5430,5430,5430,5430,0
20240305,120900,22951000,5430,5430,5430,5430,0
20240305,120800,22951000,5430,5430,5430,5430,0
20240305,120700,22951000,5430,5430,5430,5430,48
20240305,120600,22690360,5420,5420,5420,5420,48
20240305,120500,22430200,5420,5420,5420,5420,1
20240305,120400,22424780,5420,5420,5420,5420,0
20240305,120300,22424780,5420,5420,5420,5420,0
20240305,120200,22424780,5420,5420,5420,5420,0
20240305,120100,22424780,5420,5420,5420,5420,1
20240305,120000,22419360,5430,5430,5430,5430,0
20240305,115900,22419360,5430,5430,5430,5430,0
20240305,115800,22419360,5430,5430,5430,5430,0
20240305,115700,22419360,5430,5430,5430,5430,0
20240305,115600,22419360,5430,5430,5430,5430,0
20240305,115500,22419360,5430,5430,5430,5430,0
20240305,115400,22419360,5430,5430,5430,5430,0
20240305,115300,22419360,5430,5430,5430,5430,14
20240305,115200,22343340,5430,5430,5430,5430,0
20240305,115100,22343340,5430,5430,5430,5430,0
20240305,115000,22343340,5430,5430,5430,5430,0
20240305,114900,22343340,5430,5430,5430,5430,0
20240305,114800,22343340,5430,5430,5430,5430,0
20240305,114700,22343340,5430,5430,5430,5430,0
20240305,114600,22343340,5430,5430,5430,5430,0
20240305,114500,22343340,5430,5430,5430,5430,0
20240305,114400,22343340,5430,5410,5430,5410,501
20240305,114300,19632910,5410,5410,5410,5410,0
20240305,114200,19632910,5410,5410,5410,5410,0
20240305,114100,19632910,5410,5410,5410,5410,0
20240305,114000,19632910,5410,5410,5410,5410,0
20240305,113900,19632910,5410,5410,5410,5410,0
20240305,113800,19632910,5410,5410,5410,5410,0
20240305,113700,19632910,5410,5410,5410,5410,0
20240305,113600,19632910,5410,5410,5410,5410,0
20240305,113500,19632910,5410,5410,5410,5410,0
20240305,113400,19632910,5410,5410,5410,5410,0
20240305,113300,19632910,5410,5410,5410,5410,0
20240305,113200,19632910,5410,5410,5410,5410,0
20240305,113100,19632910,5410,5410,5410,5410,0
20240305,113000,19632910,5410,5410,5410,5410,0
20240305,112900,19632910,5410,5410,5410,5410,0
20240305,112800,19632910,5410,5410,5410,5410,0
20240305,112700,19632910,5410,5410,5410,5410,0
20240305,112600,19632910,5410,5410,5410,5410,52
20240305,112500,19351590,5420,5420,5420,5420,25
20240305,112400,19216090,5430,5430,5430,5430,0
20240305,112300,19216090,5430,5430,5430,5430,0
20240305,112200,19216090,5430,5430,5430,5430,0
20240305,112100,19216090,5430,5430,5430,5430,0
20240305,112000,19216090,5430,5430,5430,5430,0
20240305,111900,19216090,5430,5430,5430,5430,0
20240305,111800,19216090,5430,5430,5430,5430,60
20240305,111700,18890290,5430,5430,5430,5430,0
20240305,111600,18890290,5430,5430,5430,5430,0
20240305,111500,18890290,5430,5430,5430,5430,0
20240305,111400,18890290,5430,5430,5430,5430,0
20240305,111300,18890290,5430,5430,5430,5430,0
20240305,111200,18890290,5430,5430,5430,5430,1
20240305,111100,18884860,5410,5410,5410,5410,47
20240305,111000,18630590,5410,5410,5410,5410,0
20240305,110900,18630590,5410,5410,5410,5410,0
20240305,110800,18630590,5410,5410,5410,5410,0
20240305,110700,18630590,5410,5410,5410,5410,29
20240305,110600,18473700,5410,5410,5410,5410,0
20240305,110500,18473700,5410,5410,5410,5410,370
20240305,110400,16472000,5410,5410,5410,5410,0
20240305,110300,16472000,5410,5410,5410,5410,0
20240305,110200,16472000,5410,5410,5410,5410,0
20240305,110100,16472000,5410,5420,5420,5410,63
20240305,110000,16131120,5410,5410,5410,5410,0
20240305,105900,16131120,5410,5410,5410,5410,0
20240305,105800,16131120,5410,5410,5410,5410,0
20240305,105700,16131120,5410,5410,5410,5410,0
20240305,105600,16131120,5410,5410,5410,5410,0
20240305,105500,16131120,5410,5410,5410,5410,0
20240305,105400,16131120,5410,5410,5410,5410,0
20240305,105300,16131120,5410,5410,5410,5410,0
20240305,105200,16131120,5410,5410,5410,5410,0
20240305,105100,16131120,5410,5410,5410,5410,47
20240305,105000,15876850,5430,5430,5430,5430,0
20240305,104900,15876850,5430,5430,5430,5430,0
20240305,104800,15876850,5430,5430,5430,5430,5
20240305,104700,15849700,5410,5410,5410,5410,0
20240305,104600,15849700,5410,5410,5410,5410,0
20240305,104500,15849700,5410,5410,5410,5410,0
20240305,104400,15849700,5410,5410,5410,5410,0
20240305,104300,15849700,5410,5410,5410,5410,0
20240305,104200,15849700,5410,5410,5410,5410,0
20240305,104100,15849700,5410,5420,5420,5410,48
20240305,104000,15589890,5430,5430,5430,5430,0
20240305,103900,15589890,5430,5430,5430,5430,1
20240305,103800,15584460,5410,5410,5410,5410,0
20240305,103700,15584460,5410,5410,5410,5410,0
20240305,103600,15584460,5410,5410,5410,5410,50
20240305,103500,15313960,5410,5410,5410,5410,0
20240305,103400,15313960,5410,5410,5410,5410,0
20240305,103300,15313960,5410,5410,5410,5410,0
20240305,103200,15313960,5410,5410,5410,5410,0
20240305,103100,15313960,5410,5410,5410,5410,49
20240305,103000,15048870,5410,5410,5410,5410,0
20240305,102900,15048870,5410,5410,5410,5410,0
20240305,102800,15048870,5410,5410,5410,5410,0
20240305,102700,15048870,5410,5410,5410,5410,0
20240305,102600,15048870,5410,5410,5410,5410,0
20240305,102500,15048870,5410,5410,5410,5410,0
20240305,102400,15048870,5410,5410,5410,5410,100
20240305,102300,14507870,5430,5430,5430,5430,0
20240305,102200,14507870,5430,5430,5430,5430,182
20240305,102100,13519610,5410,5410,5410,5410,48
20240305,102000,13259930,5420,5420,5420,5420,0
20240305,101900,13259930,5420,5420,5420,5420,0
20240305,101800,13259930,5420,5420,5420,5420,0
20240305,101700,13259930,5420,5420,5420,5420,0
20240305,101600,13259930,5420,5420,5420,5420,0
20240305,101500,13259930,5420,5420,5420,5420,304
20240305,101400,11612250,5420,5420,5420,5420,0
20240305,101300,11612250,5420,5420,5420,5420,93
20240305,101200,11108190,5420,5420,5420,5420,0
20240305,101100,11108190,5420,5420,5420,5420,48
20240305,101000,10848030,5430,5430,5430,5430,3
20240305,100900,10831740,5430,5430,5430,5430,117
20240305,100800,10196430,5430,5430,5430,5430,0
20240305,100700,10196430,5430,5430,5430,5430,0
20240305,100600,10196430,5430,5430,5430,5430,0
20240305,100500,10196430,5430,5430,5430,5430,0
20240305,100400,10196430,5430,5430,5430,5430,14
20240305,100300,10120410,5430,5430,5430,5430,0
20240305,100200,10120410,5430,5430,5430,5430,0
20240305,100100,10120410,5430,5430,5430,5430,48
20240305,100000,9859770,5450,5450,5450,5450,0
20240305,095900,9859770,5450,5450,5450,5450,0
20240305,095800,9859770,5450,5450,5450,5450,0
20240305,095700,9859770,5450,5450,5450,5450,0
20240305,095600,9859770,5450,5450,5450,5450,0
20240305,095500,9859770,5450,5450,5450,5450,0
20240305,095400,9859770,5450,5450,5450,5450,0
20240305,095300,9859770,5450,5450,5450,5450,0
20240305,095200,9859770,5450,5450,5450,5450,417
20240305,095100,7587120,5430,5440,5440,5430,48
20240305,095000,7326190,5450,5450,5450,5450,0
20240305,094900,7326190,5450,5450,5450,5450,0
20240305,094800,7326190,5450,5450,5450,5450,0
20240305,094700,7326190,5450,5450,5450,5450,50
20240305,094600,7053690,5450,5450,5450,5450,3
20240305,094500,7037340,5460,5450,5460,5450,184
20240305,094400,6032920,5430,5430,5430,5430,3
20240305,094300,6016630,5430,5430,5430,5430,2
20240305,094200,6005770,5430,5430,5430,5430,0
20240305,094100,6005770,5430,5430,5430,5430,48
20240305,094000,5745130,5450,5450,5450,5450,0
20240305,093900,5745130,5450,5450,5450,5450,0
20240305,093800,5745130,5450,5450,5450,5450,1
20240305,093700,5739680,5450,5450,5450,5450,1
20240305,093600,5734230,5450,5450,5450,5450,0
20240305,093500,5734230,5450,5450,5450,5450,0
20240305,093400,5734230,5450,5450,5450,5450,0
20240305,093300,5734230,5450,5450,5450,5450,0
20240305,093200,5734230,5450,5450,5450,5450,0
20240305,093100,5734230,5450,5450,5450,5450,2
20240305,093000,5723330,5450,5450,5450,5450,0
20240305,092900,5723330,5450,5450,5450,5450,0
20240305,092800,5723330,5450,5450,5450,5450,0
20240305,092700,5723330,5450,5450,5450,5450,0
20240305,092600,5723330,5450,5450,5450,5450,10
20240305,092500,5668830,5430,5430,5430,5430,0
20240305,092400,5668830,5430,5430,5430,5430,1
20240305,092300,5663400,5430,5430,5430,5430,0
20240305,092200,5663400,5430,5430,5430,5430,0
20240305,092100,5663400,5430,5430,5430,5430,0
20240305,092000,5663400,5430,5440,5440,5430,11
20240305,091900,5603570,5470,5460,5470,5460,57
20240305,091800,5292180,5470,5470,5470,5470,0
20240305,091700,5292180,5470,5470,5470,5470,0
20240305,091600,5292180,5470,5470,5470,5470,0
20240305,091500,5292180,5470,5470,5470,5470,0
20240305,091400,5292180,5470,5470,5470,5470,0
20240305,091300,5292180,5470,5450,5470,5450,27
20240305,091200,5144690,5470,5470,5470,5470,0
20240305,091100,5144690,5470,5470,5470,5470,1
20240305,091000,5139220,5460,5460,5460,5460,0
20240305,090900,5139220,5460,5460,5460,5460,0
20240305,090800,5139220,5460,5460,5460,5460,0
20240305,090700,5139220,5460,5460,5460,5460,0
20240305,090600,5139220,5460,5460,5460,5460,1
20240305,090500,5133760,5460,5460,5460,5460,0
20240305,090400,5133760,5460,5460,5460,5460,378
20240305,090300,3069880,5440,5440,5440,5440,0
20240305,090200,3069880,5440,5440,5440,5440,0
20240305,090100,3069880,5440,5440,5440,5440,0
20240305,090000,3069880,5440,5430,5440,5430,565