KissMeData/080720/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,195200,68928580,5520,5520,5520,5520,1213
20240305,195100,68928580,5520,5520,5520,5520,0
20240305,195000,68928580,5520,5520,5520,5520,0
20240305,194900,68928580,5520,5520,5520,5520,0
20240305,194800,68928580,5520,5520,5520,5520,0
20240305,194700,68928580,5520,5520,5520,5520,0
20240305,194600,68928580,5520,5520,5520,5520,0
20240305,194500,68928580,5520,5520,5520,5520,0
20240305,194400,68928580,5520,5520,5520,5520,0
20240305,194300,68928580,5520,5520,5520,5520,0
20240305,194200,68928580,5520,5520,5520,5520,0
20240305,194100,68928580,5520,5520,5520,5520,0
20240305,194000,68928580,5520,5520,5520,5520,0
20240305,193900,68928580,5520,5520,5520,5520,0
20240305,193800,68928580,5520,5520,5520,5520,0
20240305,193700,68928580,5520,5520,5520,5520,0
20240305,193600,68928580,5520,5520,5520,5520,0
20240305,193500,68928580,5520,5520,5520,5520,0
20240305,193400,68928580,5520,5520,5520,5520,0
20240305,193300,68928580,5520,5520,5520,5520,0
20240305,193200,68928580,5520,5520,5520,5520,0
20240305,193100,68928580,5520,5520,5520,5520,0
20240305,193000,68928580,5520,5520,5520,5520,0
20240305,192900,68928580,5520,5520,5520,5520,0
20240305,192800,68928580,5520,5520,5520,5520,0
20240305,192700,68928580,5520,5520,5520,5520,0
20240305,192600,68928580,5520,5520,5520,5520,0
20240305,192500,68928580,5520,5520,5520,5520,0
20240305,192400,68928580,5520,5520,5520,5520,0
20240305,192300,68928580,5520,5520,5520,5520,0
20240305,192200,68928580,5520,5520,5520,5520,1213
20240305,192100,68928580,5520,5520,5520,5520,0
20240305,192000,68928580,5520,5520,5520,5520,0
20240305,191900,68928580,5520,5520,5520,5520,0
20240305,191800,68928580,5520,5520,5520,5520,0
20240305,191700,68928580,5520,5520,5520,5520,0
20240305,191600,68928580,5520,5520,5520,5520,0
20240305,191500,68928580,5520,5520,5520,5520,0
20240305,191400,68928580,5520,5520,5520,5520,0
20240305,191300,68928580,5520,5520,5520,5520,0
20240305,191200,68928580,5520,5520,5520,5520,0
20240305,191100,68928580,5520,5520,5520,5520,0
20240305,191000,68928580,5520,5520,5520,5520,0
20240305,190900,68928580,5520,5520,5520,5520,0
20240305,190800,68928580,5520,5520,5520,5520,0
20240305,190700,68928580,5520,5520,5520,5520,0
20240305,190600,68928580,5520,5520,5520,5520,0
20240305,190500,68928580,5520,5520,5520,5520,0
20240305,190400,68928580,5520,5520,5520,5520,0
20240305,190300,68928580,5520,5520,5520,5520,0
20240305,190200,68928580,5520,5520,5520,5520,0
20240305,190100,68928580,5520,5520,5520,5520,0
20240305,190000,68928580,5520,5520,5520,5520,0
20240305,185900,68928580,5520,5520,5520,5520,0
20240305,185800,68928580,5520,5520,5520,5520,0
20240305,185700,68928580,5520,5520,5520,5520,0
20240305,185600,68928580,5520,5520,5520,5520,0
20240305,185500,68928580,5520,5520,5520,5520,0
20240305,185400,68928580,5520,5520,5520,5520,0
20240305,185300,68928580,5520,5520,5520,5520,0
20240305,185200,68928580,5520,5520,5520,5520,1213
20240305,185100,68928580,5520,5520,5520,5520,0
20240305,185000,68928580,5520,5520,5520,5520,0
20240305,184900,68928580,5520,5520,5520,5520,0
20240305,184800,68928580,5520,5520,5520,5520,0
20240305,184700,68928580,5520,5520,5520,5520,0
20240305,184600,68928580,5520,5520,5520,5520,0
20240305,184500,68928580,5520,5520,5520,5520,0
20240305,184400,68928580,5520,5520,5520,5520,0
20240305,184300,68928580,5520,5520,5520,5520,0
20240305,184200,68928580,5520,5520,5520,5520,0
20240305,184100,68928580,5520,5520,5520,5520,0
20240305,184000,68928580,5520,5520,5520,5520,0
20240305,183900,68928580,5520,5520,5520,5520,0
20240305,183800,68928580,5520,5520,5520,5520,0
20240305,183700,68928580,5520,5520,5520,5520,0
20240305,183600,68928580,5520,5520,5520,5520,0
20240305,183500,68928580,5520,5520,5520,5520,0
20240305,183400,68928580,5520,5520,5520,5520,0
20240305,183300,68928580,5520,5520,5520,5520,0
20240305,183200,68928580,5520,5520,5520,5520,0
20240305,183100,68928580,5520,5520,5520,5520,0
20240305,183000,68928580,5520,5520,5520,5520,0
20240305,182900,68928580,5520,5520,5520,5520,0
20240305,182800,68928580,5520,5520,5520,5520,0
20240305,182700,68928580,5520,5520,5520,5520,0
20240305,182600,68928580,5520,5520,5520,5520,0
20240305,182500,68928580,5520,5520,5520,5520,0
20240305,182400,68928580,5520,5520,5520,5520,0
20240305,182300,68928580,5520,5520,5520,5520,0
20240305,182200,68928580,5520,5520,5520,5520,1213
20240305,182100,68928580,5520,5520,5520,5520,0
20240305,182000,68928580,5520,5520,5520,5520,0
20240305,181900,68928580,5520,5520,5520,5520,0
20240305,181800,68928580,5520,5520,5520,5520,0
20240305,181700,68928580,5520,5520,5520,5520,0
20240305,181600,68928580,5520,5520,5520,5520,0
20240305,181500,68928580,5520,5520,5520,5520,0
20240305,181400,68928580,5520,5520,5520,5520,0
20240305,181300,68928580,5520,5520,5520,5520,0
20240305,181200,68928580,5520,5520,5520,5520,0
20240305,181100,68928580,5520,5520,5520,5520,0
20240305,181000,68928580,5520,5520,5520,5520,0
20240305,180900,68928580,5520,5520,5520,5520,0
20240305,180800,68928580,5520,5520,5520,5520,0
20240305,180700,68928580,5520,5520,5520,5520,0
20240305,180600,68928580,5520,5520,5520,5520,0
20240305,180500,68928580,5520,5520,5520,5520,0
20240305,180400,68928580,5520,5520,5520,5520,0
20240305,180300,68928580,5520,5520,5520,5520,0
20240305,180200,68928580,5520,5520,5520,5520,0
20240305,180100,68928580,5520,5520,5520,5520,0
20240305,180000,68928580,5520,5520,5520,5520,0
20240305,175900,68928580,5520,5520,5520,5520,0
20240305,175800,68928580,5520,5520,5520,5520,0
20240305,175700,68928580,5520,5520,5520,5520,0
20240305,175600,68928580,5520,5520,5520,5520,0
20240305,175500,68928580,5520,5520,5520,5520,0
20240305,175400,68928580,5520,5520,5520,5520,0
20240305,175300,68928580,5520,5520,5520,5520,0
20240305,175200,68928580,5520,5520,5520,5520,1213
20240305,175100,68928580,5520,5520,5520,5520,0
20240305,175000,68928580,5520,5520,5520,5520,0
20240305,174900,68928580,5520,5520,5520,5520,0
20240305,174800,68928580,5520,5520,5520,5520,0
20240305,174700,68928580,5520,5520,5520,5520,0
20240305,174600,68928580,5520,5520,5520,5520,0
20240305,174500,68928580,5520,5520,5520,5520,0
20240305,174400,68928580,5520,5520,5520,5520,0
20240305,174300,68928580,5520,5520,5520,5520,0
20240305,174200,68928580,5520,5520,5520,5520,0
20240305,174100,68928580,5520,5520,5520,5520,0
20240305,174000,68928580,5520,5520,5520,5520,0
20240305,173900,68928580,5520,5520,5520,5520,0
20240305,173800,68928580,5520,5520,5520,5520,0
20240305,173700,68928580,5520,5520,5520,5520,0
20240305,173600,68928580,5520,5520,5520,5520,0
20240305,173500,68928580,5520,5520,5520,5520,0
20240305,173400,68928580,5520,5520,5520,5520,0
20240305,173300,68928580,5520,5520,5520,5520,0
20240305,173200,68928580,5520,5520,5520,5520,0
20240305,173100,68928580,5520,5520,5520,5520,0
20240305,173000,68928580,5520,5520,5520,5520,0
20240305,172900,68928580,5520,5520,5520,5520,0
20240305,172800,68928580,5520,5520,5520,5520,0
20240305,172700,68928580,5520,5520,5520,5520,0
20240305,172600,68928580,5520,5520,5520,5520,0
20240305,172500,68928580,5520,5520,5520,5520,0
20240305,172400,68928580,5520,5520,5520,5520,0
20240305,172300,68928580,5520,5520,5520,5520,0
20240305,172200,68928580,5520,5520,5520,5520,1213
20240305,172100,68928580,5520,5520,5520,5520,0
20240305,172000,68928580,5520,5520,5520,5520,0
20240305,171900,68928580,5520,5520,5520,5520,0
20240305,171800,68928580,5520,5520,5520,5520,0
20240305,171700,68928580,5520,5520,5520,5520,0
20240305,171600,68928580,5520,5520,5520,5520,0
20240305,171500,68928580,5520,5520,5520,5520,0
20240305,171400,68928580,5520,5520,5520,5520,0
20240305,171300,68928580,5520,5520,5520,5520,0
20240305,171200,68928580,5520,5520,5520,5520,0
20240305,171100,68928580,5520,5520,5520,5520,0
20240305,171000,68928580,5520,5520,5520,5520,0
20240305,170900,68928580,5520,5520,5520,5520,0
20240305,170800,68928580,5520,5520,5520,5520,0
20240305,170700,68928580,5520,5520,5520,5520,0
20240305,170600,68928580,5520,5520,5520,5520,0
20240305,170500,68928580,5520,5520,5520,5520,0
20240305,170400,68928580,5520,5520,5520,5520,0
20240305,170300,68928580,5520,5520,5520,5520,0
20240305,170200,68928580,5520,5520,5520,5520,0
20240305,170100,68928580,5520,5520,5520,5520,0
20240305,170000,68928580,5520,5520,5520,5520,0
20240305,165900,68928580,5520,5520,5520,5520,0
20240305,165800,68928580,5520,5520,5520,5520,0
20240305,165700,68928580,5520,5520,5520,5520,0
20240305,165600,68928580,5520,5520,5520,5520,0
20240305,165500,68928580,5520,5520,5520,5520,0
20240305,165400,68928580,5520,5520,5520,5520,0
20240305,165300,68928580,5520,5520,5520,5520,0
20240305,165200,68928580,5520,5520,5520,5520,1213
20240305,165100,68928580,5520,5520,5520,5520,0
20240305,165000,68928580,5520,5520,5520,5520,0
20240305,164900,68928580,5520,5520,5520,5520,0
20240305,164800,68928580,5520,5520,5520,5520,0
20240305,164700,68928580,5520,5520,5520,5520,0
20240305,164600,68928580,5520,5520,5520,5520,0
20240305,164500,68928580,5520,5520,5520,5520,0
20240305,164400,68928580,5520,5520,5520,5520,0
20240305,164300,68928580,5520,5520,5520,5520,0
20240305,164200,68928580,5520,5520,5520,5520,0
20240305,164100,68928580,5520,5520,5520,5520,0
20240305,164000,68928580,5520,5520,5520,5520,0
20240305,163900,68928580,5520,5520,5520,5520,0
20240305,163800,68928580,5520,5520,5520,5520,0
20240305,163700,68928580,5520,5520,5520,5520,0
20240305,163600,68928580,5520,5520,5520,5520,0
20240305,163500,68928580,5520,5520,5520,5520,0
20240305,163400,68928580,5520,5520,5520,5520,0
20240305,163300,68928580,5520,5520,5520,5520,0
20240305,163200,68928580,5520,5520,5520,5520,0
20240305,163100,68928580,5520,5520,5520,5520,0
20240305,163000,68928580,5520,5520,5520,5520,0
20240305,162900,68928580,5520,5520,5520,5520,0
20240305,162800,68928580,5520,5520,5520,5520,0
20240305,162700,68928580,5520,5520,5520,5520,0
20240305,162600,68928580,5520,5520,5520,5520,0
20240305,162500,68928580,5520,5520,5520,5520,0
20240305,162400,68928580,5520,5520,5520,5520,0
20240305,162300,68928580,5520,5520,5520,5520,0
20240305,162200,68928580,5520,5520,5520,5520,1213
20240305,162100,68928580,5520,5520,5520,5520,0
20240305,162000,68928580,5520,5520,5520,5520,0
20240305,161900,68928580,5520,5520,5520,5520,0
20240305,161800,68928580,5520,5520,5520,5520,0
20240305,161700,68928580,5520,5520,5520,5520,0
20240305,161600,68928580,5520,5520,5520,5520,0
20240305,161500,68928580,5520,5520,5520,5520,0
20240305,161400,68928580,5520,5520,5520,5520,0
20240305,161300,68928580,5520,5520,5520,5520,0
20240305,161200,68928580,5520,5520,5520,5520,0
20240305,161100,68928580,5520,5520,5520,5520,0
20240305,161000,68928580,5520,5520,5520,5520,0
20240305,160900,68928580,5520,5520,5520,5520,0
20240305,160800,68928580,5520,5520,5520,5520,0
20240305,160700,68928580,5520,5520,5520,5520,0
20240305,160600,68928580,5520,5520,5520,5520,0
20240305,160500,68928580,5520,5520,5520,5520,0
20240305,160400,68928580,5520,5520,5520,5520,0
20240305,160300,68928580,5520,5520,5520,5520,0
20240305,160200,68928580,5520,5520,5520,5520,0
20240305,160100,68928580,5520,5520,5520,5520,0
20240305,160000,68928580,5520,5520,5520,5520,0
20240305,155900,68928580,5520,5520,5520,5520,0
20240305,155800,68928580,5520,5520,5520,5520,0
20240305,155700,68928580,5520,5520,5520,5520,0
20240305,155600,68928580,5520,5520,5520,5520,0
20240305,155500,68928580,5520,5520,5520,5520,0
20240305,155400,68928580,5520,5520,5520,5520,0
20240305,155300,68928580,5520,5520,5520,5520,0
20240305,155200,68928580,5520,5520,5520,5520,1213
20240305,155100,68928580,5520,5520,5520,5520,0
20240305,155000,68928580,5520,5520,5520,5520,0
20240305,154900,68928580,5520,5520,5520,5520,0
20240305,154800,68928580,5520,5520,5520,5520,0
20240305,154700,68928580,5520,5520,5520,5520,0
20240305,154600,68928580,5520,5520,5520,5520,0
20240305,154500,68928580,5520,5520,5520,5520,0
20240305,154400,68928580,5520,5520,5520,5520,0
20240305,154300,68928580,5520,5520,5520,5520,0
20240305,154200,68928580,5520,5520,5520,5520,0
20240305,154100,68928580,5520,5520,5520,5520,0
20240305,154000,68928580,5520,5520,5520,5520,0
20240305,153900,68928580,5520,5520,5520,5520,0
20240305,153800,68928580,5520,5520,5520,5520,0
20240305,153700,68928580,5520,5520,5520,5520,0
20240305,153600,68928580,5520,5520,5520,5520,0
20240305,153500,68928580,5520,5520,5520,5520,0
20240305,153400,68928580,5520,5520,5520,5520,0
20240305,153300,68928580,5520,5520,5520,5520,0
20240305,153200,68928580,5520,5520,5520,5520,0
20240305,153100,68928580,5520,5520,5520,5520,0
20240305,153000,68928580,5520,5520,5520,5520,1213
20240305,152900,62232820,5480,5480,5480,5480,0
20240305,152800,62232820,5480,5480,5480,5480,0
20240305,152700,62232820,5480,5480,5480,5480,0
20240305,152600,62232820,5480,5480,5480,5480,0
20240305,152500,62232820,5480,5480,5480,5480,0
20240305,152400,62232820,5480,5480,5480,5480,0
20240305,152300,62232820,5480,5480,5480,5480,0
20240305,152200,62232820,5480,5480,5480,5480,0
20240305,152100,62232820,5480,5480,5480,5480,0
20240305,152000,62232820,5480,5480,5480,5480,0
20240305,151900,62232820,5480,5400,5480,5400,313
20240305,151800,60531390,5410,5410,5410,5410,0
20240305,151700,60531390,5410,5410,5410,5410,0
20240305,151600,60531390,5410,5410,5410,5410,1
20240305,151500,60525980,5410,5410,5410,5410,64
20240305,151400,60179740,5410,5410,5410,5410,0
20240305,151300,60179740,5410,5410,5410,5410,0
20240305,151200,60179740,5410,5410,5410,5410,1
20240305,151100,60174330,5400,5400,5400,5400,0
20240305,151000,60174330,5400,5400,5400,5400,0
20240305,150900,60174330,5400,5400,5400,5400,2
20240305,150800,60163530,5410,5410,5410,5410,0
20240305,150700,60163530,5410,5410,5410,5410,0
20240305,150600,60163530,5410,5410,5410,5410,0
20240305,150500,60163530,5410,5410,5410,5410,15
20240305,150400,60082380,5410,5410,5410,5410,1
20240305,150300,60076970,5410,5410,5410,5410,0
20240305,150200,60076970,5410,5410,5410,5410,0
20240305,150100,60076970,5410,5410,5410,5410,0
20240305,150000,60076970,5410,5410,5410,5410,2
20240305,145900,60066150,5410,5400,5410,5400,5
20240305,145800,60039110,5400,5400,5400,5400,0
20240305,145700,60039110,5400,5400,5400,5400,0
20240305,145600,60039110,5400,5400,5400,5400,6
20240305,145500,60006710,5410,5410,5410,5410,0
20240305,145400,60006710,5410,5410,5410,5410,0
20240305,145300,60006710,5410,5410,5410,5410,0
20240305,145200,60006710,5410,5410,5410,5410,1
20240305,145100,60001300,5400,5400,5400,5400,0
20240305,145000,60001300,5400,5400,5400,5400,0
20240305,144900,60001300,5400,5400,5400,5400,0
20240305,144800,60001300,5400,5400,5400,5400,0
20240305,144700,60001300,5400,5400,5400,5400,0
20240305,144600,60001300,5400,5400,5400,5400,0
20240305,144500,60001300,5400,5400,5400,5400,0
20240305,144400,60001300,5400,5410,5410,5400,13
20240305,144300,59931000,5410,5410,5410,5410,0
20240305,144200,59931000,5410,5410,5410,5410,0
20240305,144100,59931000,5410,5410,5410,5410,1
20240305,144000,59925590,5470,5470,5470,5470,0
20240305,143900,59925590,5470,5470,5470,5470,0
20240305,143800,59925590,5470,5470,5470,5470,0
20240305,143700,59925590,5470,5470,5470,5470,0
20240305,143600,59925590,5470,5470,5470,5470,0
20240305,143500,59925590,5470,5470,5470,5470,0
20240305,143400,59925590,5470,5470,5470,5470,0
20240305,143300,59925590,5470,5470,5470,5470,0
20240305,143200,59925590,5470,5470,5470,5470,0
20240305,143100,59925590,5470,5470,5470,5470,0
20240305,143000,59925590,5470,5470,5470,5470,0
20240305,142900,59925590,5470,5470,5470,5470,0
20240305,142800,59925590,5470,5470,5470,5470,0
20240305,142700,59925590,5470,5420,5470,5420,5
20240305,142600,59898320,5410,5410,5410,5410,0
20240305,142500,59898320,5410,5410,5410,5410,0
20240305,142400,59898320,5410,5410,5410,5410,0
20240305,142300,59898320,5410,5410,5410,5410,0
20240305,142200,59898320,5410,5410,5410,5410,0
20240305,142100,59898320,5410,5410,5410,5410,9
20240305,142000,59849630,5430,5430,5430,5430,22
20240305,141900,59730170,5430,5420,5430,5420,8
20240305,141800,59686780,5430,5410,5430,5390,149
20240305,141700,58881870,5450,5450,5450,5450,0
20240305,141600,58881870,5450,5450,5450,5450,0
20240305,141500,58881870,5450,5450,5450,5450,0
20240305,141400,58881870,5450,5450,5450,5450,0
20240305,141300,58881870,5450,5450,5450,5450,0
20240305,141200,58881870,5450,5450,5450,5450,0
20240305,141100,58881870,5450,5450,5450,5450,0
20240305,141000,58881870,5450,5450,5450,5450,0
20240305,140900,58881870,5450,5450,5450,5450,0
20240305,140800,58881870,5450,5450,5450,5450,0
20240305,140700,58881870,5450,5450,5450,5450,0
20240305,140600,58881870,5450,5450,5450,5450,0
20240305,140500,58881870,5450,5450,5450,5450,0
20240305,140400,58881870,5450,5450,5450,5450,0
20240305,140300,58881870,5450,5450,5450,5450,0
20240305,140200,58881870,5450,5450,5450,5450,0
20240305,140100,58881870,5450,5450,5450,5450,0
20240305,140000,58881870,5450,5450,5450,5450,1
20240305,135900,58876420,5400,5400,5400,5400,0
20240305,135800,58876420,5400,5400,5400,5400,0
20240305,135700,58876420,5400,5400,5400,5400,0
20240305,135600,58876420,5400,5400,5400,5400,0
20240305,135500,58876420,5400,5400,5400,5400,0
20240305,135400,58876420,5400,5420,5420,5400,1000
20240305,135300,53469840,5460,5460,5460,5460,0
20240305,135200,53469840,5460,5460,5460,5460,1
20240305,135100,53464380,5430,5430,5430,5430,0
20240305,135000,53464380,5430,5430,5430,5430,0
20240305,134900,53464380,5430,5430,5430,5430,0
20240305,134800,53464380,5430,5430,5430,5430,0
20240305,134700,53464380,5430,5430,5430,5430,0
20240305,134600,53464380,5430,5430,5430,5430,0
20240305,134500,53464380,5430,5430,5430,5430,0
20240305,134400,53464380,5430,5430,5430,5430,0
20240305,134300,53464380,5430,5430,5430,5430,0
20240305,134200,53464380,5430,5430,5430,5430,0
20240305,134100,53464380,5430,5430,5430,5430,0
20240305,134000,53464380,5430,5430,5430,5430,0
20240305,133900,53464380,5430,5430,5430,5430,0
20240305,133800,53464380,5430,5430,5430,5430,0
20240305,133700,53464380,5430,5430,5430,5430,0
20240305,133600,53464380,5430,5430,5430,5430,0
20240305,133500,53464380,5430,5460,5460,5430,28
20240305,133400,53312230,5470,5470,5470,5470,0
20240305,133300,53312230,5470,5470,5470,5470,0
20240305,133200,53312230,5470,5470,5470,5470,0
20240305,133100,53312230,5470,5470,5470,5470,0
20240305,133000,53312230,5470,5470,5470,5470,0
20240305,132900,53312230,5470,5470,5470,5470,1
20240305,132800,53306760,5480,5480,5480,5480,0
20240305,132700,53306760,5480,5480,5480,5480,0
20240305,132600,53306760,5480,5480,5480,5480,0
20240305,132500,53306760,5480,5480,5480,5480,0
20240305,132400,53306760,5480,5480,5480,5480,0
20240305,132300,53306760,5480,5480,5480,5480,0
20240305,132200,53306760,5480,5480,5480,5480,23
20240305,132100,53180720,5480,5480,5480,5480,0
20240305,132000,53180720,5480,5480,5480,5480,0
20240305,131900,53180720,5480,5480,5480,5480,0
20240305,131800,53180720,5480,5480,5480,5480,0
20240305,131700,53180720,5480,5480,5480,5480,0
20240305,131600,53180720,5480,5480,5480,5480,0
20240305,131500,53180720,5480,5480,5480,5480,0
20240305,131400,53180720,5480,5480,5480,5480,2
20240305,131300,53169760,5480,5480,5480,5480,2
20240305,131200,53158800,5480,5480,5480,5480,59
20240305,131100,52835480,5480,5480,5480,5480,4
20240305,131000,52813560,5480,5480,5480,5480,111
20240305,130900,52205280,5480,5480,5480,5480,0
20240305,130800,52205280,5480,5480,5480,5480,0
20240305,130700,52205280,5480,5480,5480,5480,0
20240305,130600,52205280,5480,5480,5480,5480,0
20240305,130500,52205280,5480,5480,5480,5480,0
20240305,130400,52205280,5480,5480,5480,5480,0
20240305,130300,52205280,5480,5480,5480,5480,0
20240305,130200,52205280,5480,5480,5480,5480,0
20240305,130100,52205280,5480,5480,5480,5480,0
20240305,130000,52205280,5480,5480,5480,5480,10
20240305,125900,52150480,5500,5500,5500,5500,500
20240305,125800,49400480,5480,5480,5480,5480,0
20240305,125700,49400480,5480,5480,5480,5480,0
20240305,125600,49400480,5480,5480,5480,5480,1
20240305,125500,49395000,5500,5500,5500,5500,0
20240305,125400,49395000,5500,5500,5500,5500,0
20240305,125300,49395000,5500,5500,5500,5500,0
20240305,125200,49395000,5500,5500,5500,5500,0
20240305,125100,49395000,5500,5500,5500,5500,0
20240305,125000,49395000,5500,5500,5500,5500,0
20240305,124900,49395000,5500,5500,5500,5500,0
20240305,124800,49395000,5500,5500,5500,5500,1
20240305,124700,49389500,5490,5490,5490,5490,0
20240305,124600,49389500,5490,5490,5490,5490,0
20240305,124500,49389500,5490,5490,5490,5490,0
20240305,124400,49389500,5490,5490,5490,5490,0
20240305,124300,49389500,5490,5490,5490,5490,0
20240305,124200,49389500,5490,5490,5490,5490,0
20240305,124100,49389500,5490,5490,5490,5490,0
20240305,124000,49389500,5490,5490,5490,5490,0
20240305,123900,49389500,5490,5490,5490,5490,0
20240305,123800,49389500,5490,5490,5490,5490,0
20240305,123700,49389500,5490,5490,5490,5490,0
20240305,123600,49389500,5490,5490,5490,5490,0
20240305,123500,49389500,5490,5490,5490,5490,0
20240305,123400,49389500,5490,5490,5490,5490,0
20240305,123300,49389500,5490,5490,5490,5490,1
20240305,123200,49384010,5450,5500,5500,5450,22
20240305,123100,49263760,5490,5490,5490,5490,1
20240305,123000,49258270,5520,5520,5520,5520,0
20240305,122900,49258270,5520,5510,5520,5510,590
20240305,122800,46001590,5510,5510,5510,5510,0
20240305,122700,46001590,5510,5510,5510,5510,0
20240305,122600,46001590,5510,5510,5510,5510,1
20240305,122500,45996080,5500,5500,5500,5500,0
20240305,122400,45996080,5500,5500,5500,5500,0
20240305,122300,45996080,5500,5500,5500,5500,0
20240305,122200,45996080,5500,5500,5500,5500,0
20240305,122100,45996080,5500,5500,5500,5500,1
20240305,122000,45990580,5510,5510,5510,5510,0
20240305,121900,45990580,5510,5510,5510,5510,0
20240305,121800,45990580,5510,5510,5510,5510,0
20240305,121700,45990580,5510,5510,5510,5510,0
20240305,121600,45990580,5510,5510,5510,5510,0
20240305,121500,45990580,5510,5510,5510,5510,0
20240305,121400,45990580,5510,5510,5510,5510,0
20240305,121300,45990580,5510,5510,5510,5510,0
20240305,121200,45990580,5510,5510,5510,5510,41
20240305,121100,45764670,5520,5520,5520,5520,1
20240305,121000,45759150,5510,5510,5510,5510,0
20240305,120900,45759150,5510,5510,5510,5510,0
20240305,120800,45759150,5510,5510,5510,5510,0
20240305,120700,45759150,5510,5510,5510,5510,0
20240305,120600,45759150,5510,5510,5510,5510,0
20240305,120500,45759150,5510,5510,5510,5510,0
20240305,120400,45759150,5510,5510,5510,5510,0
20240305,120300,45759150,5510,5510,5510,5510,0
20240305,120200,45759150,5510,5510,5510,5510,0
20240305,120100,45759150,5510,5510,5510,5510,0
20240305,120000,45759150,5510,5510,5510,5510,0
20240305,115900,45759150,5510,5510,5510,5510,10
20240305,115800,45704050,5520,5520,5520,5520,0
20240305,115700,45704050,5520,5520,5520,5520,0
20240305,115600,45704050,5520,5520,5520,5520,0
20240305,115500,45704050,5520,5520,5520,5520,0
20240305,115400,45704050,5520,5520,5520,5520,0
20240305,115300,45704050,5520,5520,5520,5520,0
20240305,115200,45704050,5520,5520,5520,5520,0
20240305,115100,45704050,5520,5520,5520,5520,1
20240305,115000,45698530,5530,5530,5530,5530,0
20240305,114900,45698530,5530,5530,5530,5530,0
20240305,114800,45698530,5530,5540,5540,5530,136
20240305,114700,44946090,5570,5570,5570,5570,0
20240305,114600,44946090,5570,5570,5570,5570,0
20240305,114500,44946090,5570,5570,5570,5570,0
20240305,114400,44946090,5570,5570,5570,5570,0
20240305,114300,44946090,5570,5570,5570,5570,0
20240305,114200,44946090,5570,5570,5570,5570,0
20240305,114100,44946090,5570,5570,5570,5570,0
20240305,114000,44946090,5570,5570,5570,5570,0
20240305,113900,44946090,5570,5570,5570,5570,0
20240305,113800,44946090,5570,5570,5570,5570,0
20240305,113700,44946090,5570,5570,5570,5570,0
20240305,113600,44946090,5570,5570,5570,5570,0
20240305,113500,44946090,5570,5570,5570,5570,0
20240305,113400,44946090,5570,5570,5570,5570,0
20240305,113300,44946090,5570,5570,5570,5570,0
20240305,113200,44946090,5570,5570,5570,5570,0
20240305,113100,44946090,5570,5570,5570,5570,0
20240305,113000,44946090,5570,5570,5570,5570,0
20240305,112900,44946090,5570,5570,5570,5570,0
20240305,112800,44946090,5570,5550,5570,5550,10
20240305,112700,44890560,5550,5450,5550,5450,625
20240305,112600,41423220,5480,5450,5480,5450,40
20240305,112500,41204480,5430,5430,5430,5430,0
20240305,112400,41204480,5430,5430,5430,5430,0
20240305,112300,41204480,5430,5430,5430,5430,0
20240305,112200,41204480,5430,5430,5430,5430,0
20240305,112100,41204480,5430,5430,5430,5430,0
20240305,112000,41204480,5430,5430,5430,5430,0
20240305,111900,41204480,5430,5430,5430,5430,0
20240305,111800,41204480,5430,5430,5430,5430,0
20240305,111700,41204480,5430,5430,5430,5430,0
20240305,111600,41204480,5430,5430,5430,5430,0
20240305,111500,41204480,5430,5430,5430,5430,0
20240305,111400,41204480,5430,5430,5430,5430,0
20240305,111300,41204480,5430,5430,5430,5430,0
20240305,111200,41204480,5430,5430,5430,5430,0
20240305,111100,41204480,5430,5430,5430,5430,0
20240305,111000,41204480,5430,5430,5430,5430,0
20240305,110900,41204480,5430,5430,5430,5430,0
20240305,110800,41204480,5430,5430,5430,5430,0
20240305,110700,41204480,5430,5430,5430,5430,0
20240305,110600,41204480,5430,5430,5430,5430,0
20240305,110500,41204480,5430,5430,5430,5430,0
20240305,110400,41204480,5430,5430,5430,5430,57
20240305,110300,40894970,5430,5430,5430,5430,0
20240305,110200,40894970,5430,5430,5430,5430,0
20240305,110100,40894970,5430,5430,5430,5430,0
20240305,110000,40894970,5430,5430,5430,5430,0
20240305,105900,40894970,5430,5430,5430,5430,1
20240305,105800,40889540,5420,5420,5420,5420,0
20240305,105700,40889540,5420,5420,5420,5420,0
20240305,105600,40889540,5420,5420,5420,5420,0
20240305,105500,40889540,5420,5420,5420,5420,0
20240305,105400,40889540,5420,5420,5420,5420,0
20240305,105300,40889540,5420,5420,5420,5420,0
20240305,105200,40889540,5420,5420,5420,5420,0
20240305,105100,40889540,5420,5420,5420,5420,0
20240305,105000,40889540,5420,5420,5420,5420,0
20240305,104900,40889540,5420,5420,5420,5420,0
20240305,104800,40889540,5420,5420,5420,5420,0
20240305,104700,40889540,5420,5420,5420,5420,0
20240305,104600,40889540,5420,5410,5420,5410,1652
20240305,104500,31952210,5400,5400,5400,5400,489
20240305,104400,29311610,5410,5410,5410,5410,0
20240305,104300,29311610,5410,5410,5410,5410,0
20240305,104200,29311610,5410,5410,5410,5410,0
20240305,104100,29311610,5410,5410,5410,5410,0
20240305,104000,29311610,5410,5410,5410,5410,0
20240305,103900,29311610,5410,5410,5410,5410,0
20240305,103800,29311610,5410,5410,5410,5410,0
20240305,103700,29311610,5410,5410,5410,5410,0
20240305,103600,29311610,5410,5410,5410,5410,0
20240305,103500,29311610,5410,5410,5410,5410,0
20240305,103400,29311610,5410,5410,5410,5410,0
20240305,103300,29311610,5410,5410,5410,5410,10
20240305,103200,29257510,5410,5410,5410,5410,0
20240305,103100,29257510,5410,5410,5410,5410,0
20240305,103000,29257510,5410,5410,5410,5410,1
20240305,102900,29252100,5410,5410,5410,5410,0
20240305,102800,29252100,5410,5410,5410,5410,0
20240305,102700,29252100,5410,5410,5410,5410,0
20240305,102600,29252100,5410,5410,5410,5410,0
20240305,102500,29252100,5410,5410,5410,5410,0
20240305,102400,29252100,5410,5410,5410,5410,0
20240305,102300,29252100,5410,5410,5410,5410,0
20240305,102200,29252100,5410,5410,5410,5410,0
20240305,102100,29252100,5410,5410,5410,5410,0
20240305,102000,29252100,5410,5410,5410,5410,1001
20240305,101900,23836690,5440,5440,5440,5440,0
20240305,101800,23836690,5440,5440,5440,5440,0
20240305,101700,23836690,5440,5440,5440,5440,0
20240305,101600,23836690,5440,5440,5440,5440,0
20240305,101500,23836690,5440,5440,5440,5440,0
20240305,101400,23836690,5440,5440,5440,5440,0
20240305,101300,23836690,5440,5440,5440,5440,2
20240305,101200,23825810,5410,5440,5440,5400,93
20240305,101100,23323520,5470,5470,5470,5470,0
20240305,101000,23323520,5470,5470,5470,5470,0
20240305,100900,23323520,5470,5470,5470,5470,0
20240305,100800,23323520,5470,5470,5470,5470,0
20240305,100700,23323520,5470,5470,5470,5470,0
20240305,100600,23323520,5470,5470,5470,5470,0
20240305,100500,23323520,5470,5470,5470,5470,0
20240305,100400,23323520,5470,5470,5470,5470,1
20240305,100300,23318050,5480,5480,5480,5480,0
20240305,100200,23318050,5480,5480,5480,5480,0
20240305,100100,23318050,5480,5480,5480,5480,0
20240305,100000,23318050,5480,5480,5480,5480,0
20240305,095900,23318050,5480,5480,5480,5480,0
20240305,095800,23318050,5480,5480,5480,5480,0
20240305,095700,23318050,5480,5480,5480,5480,0
20240305,095600,23318050,5480,5480,5480,5480,0
20240305,095500,23318050,5480,5480,5480,5480,0
20240305,095400,23318050,5480,5480,5480,5480,0
20240305,095300,23318050,5480,5400,5480,5400,1015
20240305,095200,17836220,5440,5440,5440,5440,1
20240305,095100,17830780,5390,5390,5390,5390,0
20240305,095000,17830780,5390,5390,5390,5390,0
20240305,094900,17830780,5390,5390,5390,5390,0
20240305,094800,17830780,5390,5390,5390,5390,0
20240305,094700,17830780,5390,5390,5390,5390,0
20240305,094600,17830780,5390,5390,5390,5390,15
20240305,094500,17749930,5390,5390,5390,5390,1
20240305,094400,17744540,5390,5390,5390,5390,28
20240305,094300,17593620,5390,5430,5440,5390,258
20240305,094200,16198750,5450,5440,5450,5440,8
20240305,094100,16155160,5400,5400,5400,5400,35
20240305,094000,15966160,5400,5400,5400,5400,0
20240305,093900,15966160,5400,5400,5400,5400,0
20240305,093800,15966160,5400,5440,5440,5400,1965
20240305,093700,5341940,5450,5450,5450,5450,0
20240305,093600,5341940,5450,5450,5450,5450,0
20240305,093500,5341940,5450,5450,5450,5450,5
20240305,093400,5314690,5450,5450,5450,5450,1
20240305,093300,5309240,5460,5460,5460,5460,0
20240305,093200,5309240,5460,5460,5460,5460,1
20240305,093100,5303780,5460,5460,5460,5460,500
20240305,093000,2573780,5460,5460,5460,5460,4
20240305,092900,2551940,5470,5470,5470,5470,0
20240305,092800,2551940,5470,5470,5470,5470,0
20240305,092700,2551940,5470,5470,5470,5470,2
20240305,092600,2541000,5470,5470,5470,5470,1
20240305,092500,2535530,5470,5470,5470,5470,0
20240305,092400,2535530,5470,5470,5470,5470,0
20240305,092300,2535530,5470,5470,5470,5470,1
20240305,092200,2530060,5480,5480,5480,5480,0
20240305,092100,2530060,5480,5480,5480,5480,1
20240305,092000,2524580,5490,5490,5490,5490,0
20240305,091900,2524580,5490,5490,5490,5490,1
20240305,091800,2519090,5500,5500,5500,5500,0
20240305,091700,2519090,5500,5500,5500,5500,1
20240305,091600,2513590,5540,5540,5540,5540,0
20240305,091500,2513590,5540,5540,5540,5540,50
20240305,091400,2236590,5550,5550,5550,5550,0
20240305,091300,2236590,5550,5550,5550,5550,0
20240305,091200,2236590,5550,5550,5550,5550,0
20240305,091100,2236590,5550,5550,5550,5550,0
20240305,091000,2236590,5550,5550,5550,5550,0
20240305,090900,2236590,5550,5550,5550,5550,0
20240305,090800,2236590,5550,5550,5550,5550,0
20240305,090700,2236590,5550,5550,5550,5550,0
20240305,090600,2236590,5550,5550,5550,5550,0
20240305,090500,2236590,5550,5550,5550,5550,0
20240305,090400,2236590,5550,5550,5550,5550,0
20240305,090300,2236590,5550,5550,5550,5550,0
20240305,090200,2236590,5550,5550,5550,5550,0
20240305,090100,2236590,5550,5550,5550,5550,0
20240305,090000,2236590,5550,5550,5550,5520,403