KissMeData/128660/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,201600,60307300,3385,3385,3385,3385,116
20240305,201500,60307300,3385,3385,3385,3385,0
20240305,201400,60307300,3385,3385,3385,3385,0
20240305,201300,60307300,3385,3385,3385,3385,0
20240305,201200,60307300,3385,3385,3385,3385,0
20240305,201100,60307300,3385,3385,3385,3385,0
20240305,201000,60307300,3385,3385,3385,3385,0
20240305,200900,60307300,3385,3385,3385,3385,0
20240305,200800,60307300,3385,3385,3385,3385,0
20240305,200700,60307300,3385,3385,3385,3385,0
20240305,200600,60307300,3385,3385,3385,3385,0
20240305,200500,60307300,3385,3385,3385,3385,0
20240305,200400,60307300,3385,3385,3385,3385,0
20240305,200300,60307300,3385,3385,3385,3385,0
20240305,200200,60307300,3385,3385,3385,3385,0
20240305,200100,60307300,3385,3385,3385,3385,0
20240305,200000,60307300,3385,3385,3385,3385,0
20240305,195900,60307300,3385,3385,3385,3385,0
20240305,195800,60307300,3385,3385,3385,3385,0
20240305,195700,60307300,3385,3385,3385,3385,0
20240305,195600,60307300,3385,3385,3385,3385,0
20240305,195500,60307300,3385,3385,3385,3385,0
20240305,195400,60307300,3385,3385,3385,3385,0
20240305,195300,60307300,3385,3385,3385,3385,0
20240305,195200,60307300,3385,3385,3385,3385,0
20240305,195100,60307300,3385,3385,3385,3385,0
20240305,195000,60307300,3385,3385,3385,3385,0
20240305,194900,60307300,3385,3385,3385,3385,0
20240305,194800,60307300,3385,3385,3385,3385,0
20240305,194700,60307300,3385,3385,3385,3385,0
20240305,194600,60307300,3385,3385,3385,3385,116
20240305,194500,60307300,3385,3385,3385,3385,0
20240305,194400,60307300,3385,3385,3385,3385,0
20240305,194300,60307300,3385,3385,3385,3385,0
20240305,194200,60307300,3385,3385,3385,3385,0
20240305,194100,60307300,3385,3385,3385,3385,0
20240305,194000,60307300,3385,3385,3385,3385,0
20240305,193900,60307300,3385,3385,3385,3385,0
20240305,193800,60307300,3385,3385,3385,3385,0
20240305,193700,60307300,3385,3385,3385,3385,0
20240305,193600,60307300,3385,3385,3385,3385,0
20240305,193500,60307300,3385,3385,3385,3385,0
20240305,193400,60307300,3385,3385,3385,3385,0
20240305,193300,60307300,3385,3385,3385,3385,0
20240305,193200,60307300,3385,3385,3385,3385,0
20240305,193100,60307300,3385,3385,3385,3385,0
20240305,193000,60307300,3385,3385,3385,3385,0
20240305,192900,60307300,3385,3385,3385,3385,0
20240305,192800,60307300,3385,3385,3385,3385,0
20240305,192700,60307300,3385,3385,3385,3385,0
20240305,192600,60307300,3385,3385,3385,3385,0
20240305,192500,60307300,3385,3385,3385,3385,0
20240305,192400,60307300,3385,3385,3385,3385,0
20240305,192300,60307300,3385,3385,3385,3385,0
20240305,192200,60307300,3385,3385,3385,3385,0
20240305,192100,60307300,3385,3385,3385,3385,0
20240305,192000,60307300,3385,3385,3385,3385,0
20240305,191900,60307300,3385,3385,3385,3385,0
20240305,191800,60307300,3385,3385,3385,3385,0
20240305,191700,60307300,3385,3385,3385,3385,0
20240305,191600,60307300,3385,3385,3385,3385,116
20240305,191500,60307300,3385,3385,3385,3385,0
20240305,191400,60307300,3385,3385,3385,3385,0
20240305,191300,60307300,3385,3385,3385,3385,0
20240305,191200,60307300,3385,3385,3385,3385,0
20240305,191100,60307300,3385,3385,3385,3385,0
20240305,191000,60307300,3385,3385,3385,3385,0
20240305,190900,60307300,3385,3385,3385,3385,0
20240305,190800,60307300,3385,3385,3385,3385,0
20240305,190700,60307300,3385,3385,3385,3385,0
20240305,190600,60307300,3385,3385,3385,3385,0
20240305,190500,60307300,3385,3385,3385,3385,0
20240305,190400,60307300,3385,3385,3385,3385,0
20240305,190300,60307300,3385,3385,3385,3385,0
20240305,190200,60307300,3385,3385,3385,3385,0
20240305,190100,60307300,3385,3385,3385,3385,0
20240305,190000,60307300,3385,3385,3385,3385,0
20240305,185900,60307300,3385,3385,3385,3385,0
20240305,185800,60307300,3385,3385,3385,3385,0
20240305,185700,60307300,3385,3385,3385,3385,0
20240305,185600,60307300,3385,3385,3385,3385,0
20240305,185500,60307300,3385,3385,3385,3385,0
20240305,185400,60307300,3385,3385,3385,3385,0
20240305,185300,60307300,3385,3385,3385,3385,0
20240305,185200,60307300,3385,3385,3385,3385,0
20240305,185100,60307300,3385,3385,3385,3385,0
20240305,185000,60307300,3385,3385,3385,3385,0
20240305,184900,60307300,3385,3385,3385,3385,0
20240305,184800,60307300,3385,3385,3385,3385,0
20240305,184700,60307300,3385,3385,3385,3385,0
20240305,184600,60307300,3385,3385,3385,3385,116
20240305,184500,60307300,3385,3385,3385,3385,0
20240305,184400,60307300,3385,3385,3385,3385,0
20240305,184300,60307300,3385,3385,3385,3385,0
20240305,184200,60307300,3385,3385,3385,3385,0
20240305,184100,60307300,3385,3385,3385,3385,0
20240305,184000,60307300,3385,3385,3385,3385,0
20240305,183900,60307300,3385,3385,3385,3385,0
20240305,183800,60307300,3385,3385,3385,3385,0
20240305,183700,60307300,3385,3385,3385,3385,0
20240305,183600,60307300,3385,3385,3385,3385,0
20240305,183500,60307300,3385,3385,3385,3385,0
20240305,183400,60307300,3385,3385,3385,3385,0
20240305,183300,60307300,3385,3385,3385,3385,0
20240305,183200,60307300,3385,3385,3385,3385,0
20240305,183100,60307300,3385,3385,3385,3385,0
20240305,183000,60307300,3385,3385,3385,3385,0
20240305,182900,60307300,3385,3385,3385,3385,0
20240305,182800,60307300,3385,3385,3385,3385,0
20240305,182700,60307300,3385,3385,3385,3385,0
20240305,182600,60307300,3385,3385,3385,3385,0
20240305,182500,60307300,3385,3385,3385,3385,0
20240305,182400,60307300,3385,3385,3385,3385,0
20240305,182300,60307300,3385,3385,3385,3385,0
20240305,182200,60307300,3385,3385,3385,3385,0
20240305,182100,60307300,3385,3385,3385,3385,0
20240305,182000,60307300,3385,3385,3385,3385,0
20240305,181900,60307300,3385,3385,3385,3385,0
20240305,181800,60307300,3385,3385,3385,3385,0
20240305,181700,60307300,3385,3385,3385,3385,0
20240305,181600,60307300,3385,3385,3385,3385,116
20240305,181500,60307300,3385,3385,3385,3385,0
20240305,181400,60307300,3385,3385,3385,3385,0
20240305,181300,60307300,3385,3385,3385,3385,0
20240305,181200,60307300,3385,3385,3385,3385,0
20240305,181100,60307300,3385,3385,3385,3385,0
20240305,181000,60307300,3385,3385,3385,3385,0
20240305,180900,60307300,3385,3385,3385,3385,0
20240305,180800,60307300,3385,3385,3385,3385,0
20240305,180700,60307300,3385,3385,3385,3385,0
20240305,180600,60307300,3385,3385,3385,3385,0
20240305,180500,60307300,3385,3385,3385,3385,0
20240305,180400,60307300,3385,3385,3385,3385,0
20240305,180300,60307300,3385,3385,3385,3385,0
20240305,180200,60307300,3385,3385,3385,3385,0
20240305,180100,60307300,3385,3385,3385,3385,0
20240305,180000,60307300,3385,3385,3385,3385,0
20240305,175900,60307300,3385,3385,3385,3385,0
20240305,175800,60307300,3385,3385,3385,3385,0
20240305,175700,60307300,3385,3385,3385,3385,0
20240305,175600,60307300,3385,3385,3385,3385,0
20240305,175500,60307300,3385,3385,3385,3385,0
20240305,175400,60307300,3385,3385,3385,3385,0
20240305,175300,60307300,3385,3385,3385,3385,0
20240305,175200,60307300,3385,3385,3385,3385,0
20240305,175100,60307300,3385,3385,3385,3385,0
20240305,175000,60307300,3385,3385,3385,3385,0
20240305,174900,60307300,3385,3385,3385,3385,0
20240305,174800,60307300,3385,3385,3385,3385,0
20240305,174700,60307300,3385,3385,3385,3385,0
20240305,174600,60307300,3385,3385,3385,3385,116
20240305,174500,60307300,3385,3385,3385,3385,0
20240305,174400,60307300,3385,3385,3385,3385,0
20240305,174300,60307300,3385,3385,3385,3385,0
20240305,174200,60307300,3385,3385,3385,3385,0
20240305,174100,60307300,3385,3385,3385,3385,0
20240305,174000,60307300,3385,3385,3385,3385,0
20240305,173900,60307300,3385,3385,3385,3385,0
20240305,173800,60307300,3385,3385,3385,3385,0
20240305,173700,60307300,3385,3385,3385,3385,0
20240305,173600,60307300,3385,3385,3385,3385,0
20240305,173500,60307300,3385,3385,3385,3385,0
20240305,173400,60307300,3385,3385,3385,3385,0
20240305,173300,60307300,3385,3385,3385,3385,0
20240305,173200,60307300,3385,3385,3385,3385,0
20240305,173100,60307300,3385,3385,3385,3385,0
20240305,173000,60307300,3385,3385,3385,3385,0
20240305,172900,60307300,3385,3385,3385,3385,0
20240305,172800,60307300,3385,3385,3385,3385,0
20240305,172700,60307300,3385,3385,3385,3385,0
20240305,172600,60307300,3385,3385,3385,3385,0
20240305,172500,60307300,3385,3385,3385,3385,0
20240305,172400,60307300,3385,3385,3385,3385,0
20240305,172300,60307300,3385,3385,3385,3385,0
20240305,172200,60307300,3385,3385,3385,3385,0
20240305,172100,60307300,3385,3385,3385,3385,0
20240305,172000,60307300,3385,3385,3385,3385,0
20240305,171900,60307300,3385,3385,3385,3385,0
20240305,171800,60307300,3385,3385,3385,3385,0
20240305,171700,60307300,3385,3385,3385,3385,0
20240305,171600,60307300,3385,3385,3385,3385,116
20240305,171500,60307300,3385,3385,3385,3385,0
20240305,171400,60307300,3385,3385,3385,3385,0
20240305,171300,60307300,3385,3385,3385,3385,0
20240305,171200,60307300,3385,3385,3385,3385,0
20240305,171100,60307300,3385,3385,3385,3385,0
20240305,171000,60307300,3385,3385,3385,3385,0
20240305,170900,60307300,3385,3385,3385,3385,0
20240305,170800,60307300,3385,3385,3385,3385,0
20240305,170700,60307300,3385,3385,3385,3385,0
20240305,170600,60307300,3385,3385,3385,3385,0
20240305,170500,60307300,3385,3385,3385,3385,0
20240305,170400,60307300,3385,3385,3385,3385,0
20240305,170300,60307300,3385,3385,3385,3385,0
20240305,170200,60307300,3385,3385,3385,3385,0
20240305,170100,60307300,3385,3385,3385,3385,0
20240305,170000,60307300,3385,3385,3385,3385,0
20240305,165900,60307300,3385,3385,3385,3385,0
20240305,165800,60307300,3385,3385,3385,3385,0
20240305,165700,60307300,3385,3385,3385,3385,0
20240305,165600,60307300,3385,3385,3385,3385,0
20240305,165500,60307300,3385,3385,3385,3385,0
20240305,165400,60307300,3385,3385,3385,3385,0
20240305,165300,60307300,3385,3385,3385,3385,0
20240305,165200,60307300,3385,3385,3385,3385,0
20240305,165100,60307300,3385,3385,3385,3385,0
20240305,165000,60307300,3385,3385,3385,3385,0
20240305,164900,60307300,3385,3385,3385,3385,0
20240305,164800,60307300,3385,3385,3385,3385,0
20240305,164700,60307300,3385,3385,3385,3385,0
20240305,164600,60307300,3385,3385,3385,3385,116
20240305,164500,60307300,3385,3385,3385,3385,0
20240305,164400,60307300,3385,3385,3385,3385,0
20240305,164300,60307300,3385,3385,3385,3385,0
20240305,164200,60307300,3385,3385,3385,3385,0
20240305,164100,60307300,3385,3385,3385,3385,0
20240305,164000,60307300,3385,3385,3385,3385,0
20240305,163900,60307300,3385,3385,3385,3385,0
20240305,163800,60307300,3385,3385,3385,3385,0
20240305,163700,60307300,3385,3385,3385,3385,0
20240305,163600,60307300,3385,3385,3385,3385,0
20240305,163500,60307300,3385,3385,3385,3385,0
20240305,163400,60307300,3385,3385,3385,3385,0
20240305,163300,60307300,3385,3385,3385,3385,0
20240305,163200,60307300,3385,3385,3385,3385,0
20240305,163100,60307300,3385,3385,3385,3385,0
20240305,163000,60307300,3385,3385,3385,3385,0
20240305,162900,60307300,3385,3385,3385,3385,0
20240305,162800,60307300,3385,3385,3385,3385,0
20240305,162700,60307300,3385,3385,3385,3385,0
20240305,162600,60307300,3385,3385,3385,3385,0
20240305,162500,60307300,3385,3385,3385,3385,0
20240305,162400,60307300,3385,3385,3385,3385,0
20240305,162300,60307300,3385,3385,3385,3385,0
20240305,162200,60307300,3385,3385,3385,3385,0
20240305,162100,60307300,3385,3385,3385,3385,0
20240305,162000,60307300,3385,3385,3385,3385,0
20240305,161900,60307300,3385,3385,3385,3385,0
20240305,161800,60307300,3385,3385,3385,3385,0
20240305,161700,60307300,3385,3385,3385,3385,0
20240305,161600,60307300,3385,3385,3385,3385,116
20240305,161500,60307300,3385,3385,3385,3385,0
20240305,161400,60307300,3385,3385,3385,3385,0
20240305,161300,60307300,3385,3385,3385,3385,0
20240305,161200,60307300,3385,3385,3385,3385,0
20240305,161100,60307300,3385,3385,3385,3385,0
20240305,161000,60307300,3385,3385,3385,3385,0
20240305,160900,60307300,3385,3385,3385,3385,0
20240305,160800,60307300,3385,3385,3385,3385,0
20240305,160700,60307300,3385,3385,3385,3385,0
20240305,160600,60307300,3385,3385,3385,3385,0
20240305,160500,60307300,3385,3385,3385,3385,0
20240305,160400,60307300,3385,3385,3385,3385,0
20240305,160300,60307300,3385,3385,3385,3385,0
20240305,160200,60307300,3385,3385,3385,3385,0
20240305,160100,60307300,3385,3385,3385,3385,0
20240305,160000,60307300,3385,3385,3385,3385,0
20240305,155900,60307300,3385,3385,3385,3385,0
20240305,155800,60307300,3385,3385,3385,3385,0
20240305,155700,60307300,3385,3385,3385,3385,0
20240305,155600,60307300,3385,3385,3385,3385,0
20240305,155500,60307300,3385,3385,3385,3385,0
20240305,155400,60307300,3385,3385,3385,3385,0
20240305,155300,60307300,3385,3385,3385,3385,0
20240305,155200,60307300,3385,3385,3385,3385,0
20240305,155100,60307300,3385,3385,3385,3385,0
20240305,155000,60307300,3385,3385,3385,3385,0
20240305,154900,60307300,3385,3385,3385,3385,0
20240305,154800,60307300,3385,3385,3385,3385,0
20240305,154700,60307300,3385,3385,3385,3385,0
20240305,154600,60307300,3385,3385,3385,3385,116
20240305,154500,60307300,3385,3385,3385,3385,0
20240305,154400,60307300,3385,3385,3385,3385,0
20240305,154300,60307300,3385,3385,3385,3385,0
20240305,154200,60307300,3385,3385,3385,3385,0
20240305,154100,60307300,3385,3385,3385,3385,0
20240305,154000,60307300,3385,3385,3385,3385,0
20240305,153900,60307300,3385,3385,3385,3385,0
20240305,153800,60307300,3385,3385,3385,3385,0
20240305,153700,60307300,3385,3385,3385,3385,0
20240305,153600,60307300,3385,3385,3385,3385,0
20240305,153500,60307300,3385,3385,3385,3385,0
20240305,153400,60307300,3385,3385,3385,3385,0
20240305,153300,60307300,3385,3385,3385,3385,0
20240305,153200,60307300,3385,3385,3385,3385,0
20240305,153100,60307300,3385,3385,3385,3385,0
20240305,153000,60307300,3385,3385,3385,3385,116
20240305,152900,59914640,3385,3385,3385,3385,0
20240305,152800,59914640,3385,3385,3385,3385,0
20240305,152700,59914640,3385,3385,3385,3385,0
20240305,152600,59914640,3385,3385,3385,3385,0
20240305,152500,59914640,3385,3385,3385,3385,0
20240305,152400,59914640,3385,3385,3385,3385,0
20240305,152300,59914640,3385,3385,3385,3385,0
20240305,152200,59914640,3385,3385,3385,3385,0
20240305,152100,59914640,3385,3385,3385,3385,0
20240305,152000,59914640,3385,3385,3385,3385,0
20240305,151900,59914640,3385,3385,3385,3385,0
20240305,151800,59914640,3385,3385,3385,3385,0
20240305,151700,59914640,3385,3385,3385,3385,0
20240305,151600,59914640,3385,3380,3385,3380,6
20240305,151500,59894355,3385,3385,3385,3385,0
20240305,151400,59894355,3385,3370,3385,3370,297
20240305,151300,58892490,3380,3380,3380,3380,0
20240305,151200,58892490,3380,3380,3380,3380,0
20240305,151100,58892490,3380,3380,3380,3380,2
20240305,151000,58885730,3380,3380,3380,3380,0
20240305,150900,58885730,3380,3380,3380,3380,0
20240305,150800,58885730,3380,3380,3380,3380,0
20240305,150700,58885730,3380,3380,3380,3380,0
20240305,150600,58885730,3380,3370,3380,3370,21
20240305,150500,58814910,3370,3375,3375,3370,116
20240305,150400,58423970,3380,3380,3380,3380,0
20240305,150300,58423970,3380,3380,3380,3380,0
20240305,150200,58423970,3380,3380,3380,3380,1
20240305,150100,58420590,3375,3375,3375,3375,0
20240305,150000,58420590,3375,3375,3375,3375,1
20240305,145900,58417215,3380,3380,3380,3380,0
20240305,145800,58417215,3380,3380,3380,3380,0
20240305,145700,58417215,3380,3380,3380,3380,0
20240305,145600,58417215,3380,3380,3380,3380,0
20240305,145500,58417215,3380,3380,3380,3380,1
20240305,145400,58413835,3380,3380,3380,3380,0
20240305,145300,58413835,3380,3380,3380,3380,0
20240305,145200,58413835,3380,3380,3380,3380,0
20240305,145100,58413835,3380,3380,3380,3380,0
20240305,145000,58413835,3380,3380,3380,3380,0
20240305,144900,58413835,3380,3380,3380,3380,0
20240305,144800,58413835,3380,3380,3380,3380,0
20240305,144700,58413835,3380,3380,3380,3380,2
20240305,144600,58407075,3385,3385,3385,3385,0
20240305,144500,58407075,3385,3385,3385,3385,0
20240305,144400,58407075,3385,3385,3385,3385,0
20240305,144300,58407075,3385,3385,3385,3385,0
20240305,144200,58407075,3385,3385,3385,3385,0
20240305,144100,58407075,3385,3385,3385,3385,0
20240305,144000,58407075,3385,3385,3385,3385,0
20240305,143900,58407075,3385,3385,3385,3385,0
20240305,143800,58407075,3385,3385,3385,3385,0
20240305,143700,58407075,3385,3385,3385,3385,0
20240305,143600,58407075,3385,3385,3385,3385,0
20240305,143500,58407075,3385,3385,3385,3385,0
20240305,143400,58407075,3385,3385,3385,3385,0
20240305,143300,58407075,3385,3385,3385,3385,0
20240305,143200,58407075,3385,3385,3385,3385,0
20240305,143100,58407075,3385,3385,3385,3385,0
20240305,143000,58407075,3385,3385,3385,3385,0
20240305,142900,58407075,3385,3385,3385,3385,0
20240305,142800,58407075,3385,3385,3385,3385,0
20240305,142700,58407075,3385,3385,3385,3385,0
20240305,142600,58407075,3385,3385,3385,3385,0
20240305,142500,58407075,3385,3385,3385,3385,0
20240305,142400,58407075,3385,3385,3385,3385,1
20240305,142300,58403690,3370,3370,3370,3370,0
20240305,142200,58403690,3370,3370,3370,3370,26
20240305,142100,58316070,3385,3385,3385,3385,0
20240305,142000,58316070,3385,3385,3385,3385,0
20240305,141900,58316070,3385,3385,3385,3385,0
20240305,141800,58316070,3385,3385,3385,3385,0
20240305,141700,58316070,3385,3385,3385,3385,0
20240305,141600,58316070,3385,3385,3385,3385,0
20240305,141500,58316070,3385,3385,3385,3385,0
20240305,141400,58316070,3385,3385,3385,3385,0
20240305,141300,58316070,3385,3385,3385,3385,0
20240305,141200,58316070,3385,3385,3385,3385,0
20240305,141100,58316070,3385,3385,3385,3385,0
20240305,141000,58316070,3385,3385,3385,3385,0
20240305,140900,58316070,3385,3385,3385,3385,0
20240305,140800,58316070,3385,3385,3385,3385,0
20240305,140700,58316070,3385,3385,3385,3370,102
20240305,140600,57972265,3375,3375,3375,3375,3
20240305,140500,57962140,3380,3380,3380,3380,0
20240305,140400,57962140,3380,3380,3380,3380,0
20240305,140300,57962140,3380,3380,3380,3380,0
20240305,140200,57962140,3380,3380,3380,3380,0
20240305,140100,57962140,3380,3380,3380,3380,0
20240305,140000,57962140,3380,3380,3380,3380,0
20240305,135900,57962140,3380,3380,3380,3380,0
20240305,135800,57962140,3380,3380,3380,3380,165
20240305,135700,57404440,3385,3385,3385,3385,0
20240305,135600,57404440,3385,3385,3385,3385,0
20240305,135500,57404440,3385,3385,3385,3385,0
20240305,135400,57404440,3385,3385,3385,3385,0
20240305,135300,57404440,3385,3385,3385,3385,0
20240305,135200,57404440,3385,3385,3385,3385,0
20240305,135100,57404440,3385,3385,3385,3385,0
20240305,135000,57404440,3385,3385,3385,3385,0
20240305,134900,57404440,3385,3385,3385,3385,0
20240305,134800,57404440,3385,3385,3385,3385,0
20240305,134700,57404440,3385,3385,3385,3385,0
20240305,134600,57404440,3385,3385,3385,3385,0
20240305,134500,57404440,3385,3385,3385,3385,0
20240305,134400,57404440,3385,3385,3385,3385,0
20240305,134300,57404440,3385,3385,3385,3385,0
20240305,134200,57404440,3385,3385,3385,3385,0
20240305,134100,57404440,3385,3385,3385,3385,0
20240305,134000,57404440,3385,3385,3385,3385,0
20240305,133900,57404440,3385,3385,3385,3385,0
20240305,133800,57404440,3385,3385,3385,3385,20
20240305,133700,57336740,3385,3385,3385,3385,0
20240305,133600,57336740,3385,3385,3385,3385,0
20240305,133500,57336740,3385,3385,3385,3385,0
20240305,133400,57336740,3385,3385,3385,3385,0
20240305,133300,57336740,3385,3385,3385,3385,0
20240305,133200,57336740,3385,3385,3385,3385,0
20240305,133100,57336740,3385,3385,3385,3385,0
20240305,133000,57336740,3385,3385,3385,3385,0
20240305,132900,57336740,3385,3385,3385,3385,0
20240305,132800,57336740,3385,3385,3385,3385,72
20240305,132700,57093020,3385,3385,3385,3385,0
20240305,132600,57093020,3385,3385,3385,3385,0
20240305,132500,57093020,3385,3385,3385,3385,0
20240305,132400,57093020,3385,3385,3385,3385,1
20240305,132300,57089635,3380,3380,3380,3380,0
20240305,132200,57089635,3380,3380,3380,3380,36
20240305,132100,56967955,3385,3385,3385,3385,0
20240305,132000,56967955,3385,3385,3385,3385,0
20240305,131900,56967955,3385,3385,3385,3385,0
20240305,131800,56967955,3385,3385,3385,3385,0
20240305,131700,56967955,3385,3385,3385,3385,0
20240305,131600,56967955,3385,3385,3385,3385,0
20240305,131500,56967955,3385,3385,3385,3385,0
20240305,131400,56967955,3385,3385,3385,3385,0
20240305,131300,56967955,3385,3385,3385,3385,0
20240305,131200,56967955,3385,3385,3385,3385,0
20240305,131100,56967955,3385,3385,3385,3385,0
20240305,131000,56967955,3385,3385,3385,3385,0
20240305,130900,56967955,3385,3385,3385,3385,0
20240305,130800,56967955,3385,3385,3385,3385,0
20240305,130700,56967955,3385,3385,3385,3385,0
20240305,130600,56967955,3385,3385,3385,3385,0
20240305,130500,56967955,3385,3385,3385,3385,0
20240305,130400,56967955,3385,3385,3385,3385,0
20240305,130300,56967955,3385,3385,3385,3385,5
20240305,130200,56951030,3385,3385,3385,3385,0
20240305,130100,56951030,3385,3385,3385,3385,0
20240305,130000,56951030,3385,3385,3385,3385,0
20240305,125900,56951030,3385,3385,3385,3385,0
20240305,125800,56951030,3385,3385,3385,3385,0
20240305,125700,56951030,3385,3385,3385,3385,0
20240305,125600,56951030,3385,3385,3385,3385,0
20240305,125500,56951030,3385,3385,3385,3385,0
20240305,125400,56951030,3385,3385,3385,3385,0
20240305,125300,56951030,3385,3385,3385,3385,0
20240305,125200,56951030,3385,3385,3385,3385,0
20240305,125100,56951030,3385,3385,3385,3370,4
20240305,125000,56937505,3365,3365,3365,3365,0
20240305,124900,56937505,3365,3380,3380,3365,1581
20240305,124800,51606940,3380,3380,3380,3380,0
20240305,124700,51606940,3380,3380,3380,3380,557
20240305,124600,49724280,3380,3380,3380,3380,0
20240305,124500,49724280,3380,3380,3380,3380,0
20240305,124400,49724280,3380,3380,3380,3380,0
20240305,124300,49724280,3380,3380,3380,3380,0
20240305,124200,49724280,3380,3380,3380,3380,0
20240305,124100,49724280,3380,3380,3380,3380,0
20240305,124000,49724280,3380,3380,3380,3380,0
20240305,123900,49724280,3380,3380,3380,3380,0
20240305,123800,49724280,3380,3380,3380,3380,0
20240305,123700,49724280,3380,3380,3380,3380,0
20240305,123600,49724280,3380,3380,3380,3380,0
20240305,123500,49724280,3380,3380,3380,3380,0
20240305,123400,49724280,3380,3380,3380,3380,1
20240305,123300,49720900,3370,3370,3370,3370,0
20240305,123200,49720900,3370,3370,3370,3370,0
20240305,123100,49720900,3370,3370,3370,3370,0
20240305,123000,49720900,3370,3370,3370,3370,0
20240305,122900,49720900,3370,3370,3370,3370,0
20240305,122800,49720900,3370,3370,3370,3370,0
20240305,122700,49720900,3370,3375,3375,3370,426
20240305,122600,48285220,3380,3380,3380,3380,0
20240305,122500,48285220,3380,3380,3380,3380,0
20240305,122400,48285220,3380,3380,3380,3380,0
20240305,122300,48285220,3380,3380,3380,3380,0
20240305,122200,48285220,3380,3380,3380,3380,0
20240305,122100,48285220,3380,3380,3380,3380,0
20240305,122000,48285220,3380,3380,3380,3380,0
20240305,121900,48285220,3380,3380,3380,3380,0
20240305,121800,48285220,3380,3380,3380,3380,0
20240305,121700,48285220,3380,3380,3380,3380,0
20240305,121600,48285220,3380,3380,3380,3380,0
20240305,121500,48285220,3380,3380,3380,3380,0
20240305,121400,48285220,3380,3380,3380,3380,0
20240305,121300,48285220,3380,3380,3380,3380,0
20240305,121200,48285220,3380,3380,3380,3380,0
20240305,121100,48285220,3380,3380,3380,3380,4
20240305,121000,48271700,3385,3385,3385,3385,0
20240305,120900,48271700,3385,3385,3385,3385,0
20240305,120800,48271700,3385,3385,3385,3385,50
20240305,120700,48102450,3385,3385,3385,3385,1
20240305,120600,48099065,3385,3385,3385,3385,0
20240305,120500,48099065,3385,3385,3385,3385,0
20240305,120400,48099065,3385,3375,3385,3375,1975
20240305,120300,41433430,3370,3370,3370,3370,0
20240305,120200,41433430,3370,3370,3370,3370,0
20240305,120100,41433430,3370,3370,3370,3370,0
20240305,120000,41433430,3370,3370,3370,3370,0
20240305,115900,41433430,3370,3370,3370,3370,0
20240305,115800,41433430,3370,3370,3370,3370,0
20240305,115700,41433430,3370,3370,3370,3370,0
20240305,115600,41433430,3370,3370,3370,3370,0
20240305,115500,41433430,3370,3370,3370,3370,0
20240305,115400,41433430,3370,3370,3370,3370,0
20240305,115300,41433430,3370,3370,3370,3370,0
20240305,115200,41433430,3370,3370,3370,3370,5
20240305,115100,41416580,3370,3370,3370,3370,0
20240305,115000,41416580,3370,3370,3370,3370,0
20240305,114900,41416580,3370,3370,3370,3370,0
20240305,114800,41416580,3370,3370,3370,3370,0
20240305,114700,41416580,3370,3370,3370,3370,0
20240305,114600,41416580,3370,3370,3370,3370,0
20240305,114500,41416580,3370,3370,3370,3370,1
20240305,114400,41413210,3375,3375,3375,3375,0
20240305,114300,41413210,3375,3375,3375,3375,0
20240305,114200,41413210,3375,3375,3375,3375,0
20240305,114100,41413210,3375,3375,3375,3375,0
20240305,114000,41413210,3375,3375,3375,3375,20
20240305,113900,41345710,3370,3370,3370,3370,0
20240305,113800,41345710,3370,3370,3370,3370,0
20240305,113700,41345710,3370,3370,3370,3370,0
20240305,113600,41345710,3370,3370,3370,3370,0
20240305,113500,41345710,3370,3370,3370,3370,0
20240305,113400,41345710,3370,3370,3370,3370,0
20240305,113300,41345710,3370,3370,3370,3370,0
20240305,113200,41345710,3370,3370,3370,3370,0
20240305,113100,41345710,3370,3370,3370,3370,0
20240305,113000,41345710,3370,3370,3370,3370,300
20240305,112900,40334710,3370,3370,3370,3370,400
20240305,112800,38986710,3370,3370,3370,3370,0
20240305,112700,38986710,3370,3370,3370,3370,0
20240305,112600,38986710,3370,3370,3370,3370,56
20240305,112500,38797990,3370,3370,3370,3370,0
20240305,112400,38797990,3370,3370,3370,3370,0
20240305,112300,38797990,3370,3370,3370,3370,0
20240305,112200,38797990,3370,3370,3370,3370,944
20240305,112100,35616710,3370,3370,3370,3370,0
20240305,112000,35616710,3370,3370,3370,3370,0
20240305,111900,35616710,3370,3370,3370,3370,0
20240305,111800,35616710,3370,3370,3370,3370,0
20240305,111700,35616710,3370,3370,3370,3370,100
20240305,111600,35279710,3375,3375,3375,3375,0
20240305,111500,35279710,3375,3375,3375,3375,0
20240305,111400,35279710,3375,3375,3375,3375,0
20240305,111300,35279710,3375,3375,3375,3375,0
20240305,111200,35279710,3375,3375,3375,3375,71
20240305,111100,35040085,3375,3375,3375,3375,0
20240305,111000,35040085,3375,3375,3375,3375,0
20240305,110900,35040085,3375,3380,3380,3375,2187
20240305,110800,27658755,3380,3380,3380,3380,0
20240305,110700,27658755,3380,3380,3380,3380,0
20240305,110600,27658755,3380,3380,3380,3380,0
20240305,110500,27658755,3380,3380,3380,3380,0
20240305,110400,27658755,3380,3380,3380,3380,0
20240305,110300,27658755,3380,3380,3380,3380,4200
20240305,110200,13462755,3380,3380,3380,3380,0
20240305,110100,13462755,3380,3380,3380,3380,0
20240305,110000,13462755,3380,3380,3380,3380,0
20240305,105900,13462755,3380,3380,3380,3380,0
20240305,105800,13462755,3380,3380,3380,3380,1
20240305,105700,13459375,3375,3375,3375,3375,0
20240305,105600,13459375,3375,3375,3375,3375,50
20240305,105500,13290625,3375,3375,3375,3375,450
20240305,105400,11771875,3380,3380,3380,3380,0
20240305,105300,11771875,3380,3380,3380,3380,0
20240305,105200,11771875,3380,3380,3380,3380,0
20240305,105100,11771875,3380,3380,3380,3380,50
20240305,105000,11602875,3380,3380,3380,3380,0
20240305,104900,11602875,3380,3380,3380,3380,100
20240305,104800,11264875,3380,3380,3380,3380,0
20240305,104700,11264875,3380,3380,3380,3380,1
20240305,104600,11261495,3375,3375,3375,3375,0
20240305,104500,11261495,3375,3375,3375,3375,0
20240305,104400,11261495,3375,3375,3375,3375,5
20240305,104300,11244620,3375,3375,3375,3375,500
20240305,104200,9557120,3380,3380,3380,3380,0
20240305,104100,9557120,3380,3380,3380,3380,0
20240305,104000,9557120,3380,3380,3380,3380,0
20240305,103900,9557120,3380,3380,3380,3380,0
20240305,103800,9557120,3380,3375,3380,3375,280
20240305,103700,8612115,3375,3375,3375,3375,45
20240305,103600,8460240,3375,3375,3375,3375,0
20240305,103500,8460240,3375,3375,3375,3375,0
20240305,103400,8460240,3375,3375,3375,3375,0
20240305,103300,8460240,3375,3375,3375,3375,0
20240305,103200,8460240,3375,3375,3375,3375,0
20240305,103100,8460240,3375,3375,3375,3375,0
20240305,103000,8460240,3375,3375,3375,3375,0
20240305,102900,8460240,3375,3375,3375,3375,25
20240305,102800,8375865,3375,3375,3375,3375,51
20240305,102700,8203740,3370,3370,3370,3370,0
20240305,102600,8203740,3370,3370,3370,3370,0
20240305,102500,8203740,3370,3370,3370,3370,0
20240305,102400,8203740,3370,3370,3370,3370,0
20240305,102300,8203740,3370,3370,3370,3370,0
20240305,102200,8203740,3370,3370,3370,3370,0
20240305,102100,8203740,3370,3370,3370,3370,0
20240305,102000,8203740,3370,3370,3370,3370,0
20240305,101900,8203740,3370,3370,3370,3370,0
20240305,101800,8203740,3370,3370,3370,3370,0
20240305,101700,8203740,3370,3370,3370,3370,0
20240305,101600,8203740,3370,3370,3370,3370,1
20240305,101500,8200370,3370,3375,3375,3370,359
20240305,101400,6989790,3375,3375,3375,3375,6
20240305,101300,6969540,3380,3380,3380,3380,0
20240305,101200,6969540,3380,3380,3380,3380,48
20240305,101100,6807300,3380,3380,3380,3380,0
20240305,101000,6807300,3380,3380,3380,3380,0
20240305,100900,6807300,3380,3380,3380,3380,0
20240305,100800,6807300,3380,3380,3380,3380,0
20240305,100700,6807300,3380,3380,3380,3380,0
20240305,100600,6807300,3380,3380,3380,3380,0
20240305,100500,6807300,3380,3380,3380,3380,0
20240305,100400,6807300,3380,3380,3380,3380,31
20240305,100300,6702520,3375,3375,3375,3375,1
20240305,100200,6699145,3370,3370,3370,3370,0
20240305,100100,6699145,3370,3370,3370,3370,0
20240305,100000,6699145,3370,3370,3370,3370,0
20240305,095900,6699145,3370,3370,3370,3370,0
20240305,095800,6699145,3370,3370,3370,3370,400
20240305,095700,5351145,3370,3370,3370,3370,0
20240305,095600,5351145,3370,3370,3370,3370,0
20240305,095500,5351145,3370,3370,3370,3370,0
20240305,095400,5351145,3370,3370,3370,3370,0
20240305,095300,5351145,3370,3370,3370,3370,0
20240305,095200,5351145,3370,3375,3375,3370,179
20240305,095100,4747615,3370,3370,3370,3370,0
20240305,095000,4747615,3370,3370,3370,3370,0
20240305,094900,4747615,3370,3370,3370,3370,0
20240305,094800,4747615,3370,3370,3370,3370,0
20240305,094700,4747615,3370,3370,3370,3370,0
20240305,094600,4747615,3370,3370,3370,3370,0
20240305,094500,4747615,3370,3370,3370,3370,0
20240305,094400,4747615,3370,3370,3370,3370,0
20240305,094300,4747615,3370,3370,3370,3370,59
20240305,094200,4548785,3380,3380,3380,3380,100
20240305,094100,4210785,3380,3380,3380,3380,0
20240305,094000,4210785,3380,3380,3380,3380,15
20240305,093900,4160085,3380,3380,3380,3380,1
20240305,093800,4156705,3370,3370,3370,3370,0
20240305,093700,4156705,3370,3370,3370,3370,0
20240305,093600,4156705,3370,3370,3370,3370,0
20240305,093500,4156705,3370,3370,3370,3370,0
20240305,093400,4156705,3370,3370,3370,3370,0
20240305,093300,4156705,3370,3370,3370,3370,0
20240305,093200,4156705,3370,3370,3370,3370,31
20240305,093100,4052235,3380,3380,3380,3380,200
20240305,093000,3376235,3380,3380,3380,3380,0
20240305,092900,3376235,3380,3380,3380,3380,0
20240305,092800,3376235,3380,3380,3380,3380,200
20240305,092700,2700235,3380,3380,3380,3380,202
20240305,092600,2017475,3365,3365,3365,3365,5
20240305,092500,2000650,3380,3380,3380,3380,0
20240305,092400,2000650,3380,3380,3380,3380,1
20240305,092300,1997270,3360,3360,3360,3360,0
20240305,092200,1997270,3360,3360,3360,3360,0
20240305,092100,1997270,3360,3360,3360,3360,0
20240305,092000,1997270,3360,3360,3360,3360,0
20240305,091900,1997270,3360,3360,3360,3360,0
20240305,091800,1997270,3360,3360,3360,3360,0
20240305,091700,1997270,3360,3360,3360,3360,0
20240305,091600,1997270,3360,3360,3360,3360,200
20240305,091500,1325270,3360,3360,3360,3360,0
20240305,091400,1325270,3360,3360,3360,3360,9
20240305,091300,1295030,3355,3355,3355,3355,0
20240305,091200,1295030,3355,3355,3355,3355,0
20240305,091100,1295030,3355,3355,3355,3355,0
20240305,091000,1295030,3355,3355,3355,3355,0
20240305,090900,1295030,3355,3355,3355,3355,0
20240305,090800,1295030,3355,3355,3355,3355,0
20240305,090700,1295030,3355,3355,3355,3355,0
20240305,090600,1295030,3355,3355,3355,3355,0
20240305,090500,1295030,3355,3355,3355,3355,221
20240305,090400,553575,3355,3355,3355,3355,0
20240305,090300,553575,3355,3355,3355,3355,0
20240305,090200,553575,3355,3355,3355,3355,0
20240305,090100,553575,3355,3355,3355,3355,0
20240305,090000,553575,3355,3355,3355,3355,165