KissMeData/080010/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,195100,104660440,5500,5500,5500,5500,177
20240311,195000,104660440,5500,5500,5500,5500,0
20240311,194900,104660440,5500,5500,5500,5500,0
20240311,194800,104660440,5500,5500,5500,5500,0
20240311,194700,104660440,5500,5500,5500,5500,0
20240311,194600,104660440,5500,5500,5500,5500,0
20240311,194500,104660440,5500,5500,5500,5500,0
20240311,194400,104660440,5500,5500,5500,5500,0
20240311,194300,104660440,5500,5500,5500,5500,0
20240311,194200,104660440,5500,5500,5500,5500,0
20240311,194100,104660440,5500,5500,5500,5500,0
20240311,194000,104660440,5500,5500,5500,5500,0
20240311,193900,104660440,5500,5500,5500,5500,0
20240311,193800,104660440,5500,5500,5500,5500,0
20240311,193700,104660440,5500,5500,5500,5500,0
20240311,193600,104660440,5500,5500,5500,5500,0
20240311,193500,104660440,5500,5500,5500,5500,0
20240311,193400,104660440,5500,5500,5500,5500,0
20240311,193300,104660440,5500,5500,5500,5500,0
20240311,193200,104660440,5500,5500,5500,5500,0
20240311,193100,104660440,5500,5500,5500,5500,0
20240311,193000,104660440,5500,5500,5500,5500,0
20240311,192900,104660440,5500,5500,5500,5500,0
20240311,192800,104660440,5500,5500,5500,5500,0
20240311,192700,104660440,5500,5500,5500,5500,0
20240311,192600,104660440,5500,5500,5500,5500,0
20240311,192500,104660440,5500,5500,5500,5500,0
20240311,192400,104660440,5500,5500,5500,5500,0
20240311,192300,104660440,5500,5500,5500,5500,0
20240311,192200,104660440,5500,5500,5500,5500,0
20240311,192100,104660440,5500,5500,5500,5500,177
20240311,192000,104660440,5500,5500,5500,5500,0
20240311,191900,104660440,5500,5500,5500,5500,0
20240311,191800,104660440,5500,5500,5500,5500,0
20240311,191700,104660440,5500,5500,5500,5500,0
20240311,191600,104660440,5500,5500,5500,5500,0
20240311,191500,104660440,5500,5500,5500,5500,0
20240311,191400,104660440,5500,5500,5500,5500,0
20240311,191300,104660440,5500,5500,5500,5500,0
20240311,191200,104660440,5500,5500,5500,5500,0
20240311,191100,104660440,5500,5500,5500,5500,0
20240311,191000,104660440,5500,5500,5500,5500,0
20240311,190900,104660440,5500,5500,5500,5500,0
20240311,190800,104660440,5500,5500,5500,5500,0
20240311,190700,104660440,5500,5500,5500,5500,0
20240311,190600,104660440,5500,5500,5500,5500,0
20240311,190500,104660440,5500,5500,5500,5500,0
20240311,190400,104660440,5500,5500,5500,5500,0
20240311,190300,104660440,5500,5500,5500,5500,0
20240311,190200,104660440,5500,5500,5500,5500,0
20240311,190100,104660440,5500,5500,5500,5500,0
20240311,190000,104660440,5500,5500,5500,5500,0
20240311,185900,104660440,5500,5500,5500,5500,0
20240311,185800,104660440,5500,5500,5500,5500,0
20240311,185700,104660440,5500,5500,5500,5500,0
20240311,185600,104660440,5500,5500,5500,5500,0
20240311,185500,104660440,5500,5500,5500,5500,0
20240311,185400,104660440,5500,5500,5500,5500,0
20240311,185300,104660440,5500,5500,5500,5500,0
20240311,185200,104660440,5500,5500,5500,5500,0
20240311,185100,104660440,5500,5500,5500,5500,177
20240311,185000,104660440,5500,5500,5500,5500,0
20240311,184900,104660440,5500,5500,5500,5500,0
20240311,184800,104660440,5500,5500,5500,5500,0
20240311,184700,104660440,5500,5500,5500,5500,0
20240311,184600,104660440,5500,5500,5500,5500,0
20240311,184500,104660440,5500,5500,5500,5500,0
20240311,184400,104660440,5500,5500,5500,5500,0
20240311,184300,104660440,5500,5500,5500,5500,0
20240311,184200,104660440,5500,5500,5500,5500,0
20240311,184100,104660440,5500,5500,5500,5500,0
20240311,184000,104660440,5500,5500,5500,5500,0
20240311,183900,104660440,5500,5500,5500,5500,0
20240311,183800,104660440,5500,5500,5500,5500,0
20240311,183700,104660440,5500,5500,5500,5500,0
20240311,183600,104660440,5500,5500,5500,5500,0
20240311,183500,104660440,5500,5500,5500,5500,0
20240311,183400,104660440,5500,5500,5500,5500,0
20240311,183300,104660440,5500,5500,5500,5500,0
20240311,183200,104660440,5500,5500,5500,5500,0
20240311,183100,104660440,5500,5500,5500,5500,0
20240311,183000,104660440,5500,5500,5500,5500,0
20240311,182900,104660440,5500,5500,5500,5500,0
20240311,182800,104660440,5500,5500,5500,5500,0
20240311,182700,104660440,5500,5500,5500,5500,0
20240311,182600,104660440,5500,5500,5500,5500,0
20240311,182500,104660440,5500,5500,5500,5500,0
20240311,182400,104660440,5500,5500,5500,5500,0
20240311,182300,104660440,5500,5500,5500,5500,0
20240311,182200,104660440,5500,5500,5500,5500,0
20240311,182100,104660440,5500,5500,5500,5500,177
20240311,182000,104660440,5500,5500,5500,5500,0
20240311,181900,104660440,5500,5500,5500,5500,0
20240311,181800,104660440,5500,5500,5500,5500,0
20240311,181700,104660440,5500,5500,5500,5500,0
20240311,181600,104660440,5500,5500,5500,5500,0
20240311,181500,104660440,5500,5500,5500,5500,0
20240311,181400,104660440,5500,5500,5500,5500,0
20240311,181300,104660440,5500,5500,5500,5500,0
20240311,181200,104660440,5500,5500,5500,5500,0
20240311,181100,104660440,5500,5500,5500,5500,0
20240311,181000,104660440,5500,5500,5500,5500,0
20240311,180900,104660440,5500,5500,5500,5500,0
20240311,180800,104660440,5500,5500,5500,5500,0
20240311,180700,104660440,5500,5500,5500,5500,0
20240311,180600,104660440,5500,5500,5500,5500,0
20240311,180500,104660440,5500,5500,5500,5500,0
20240311,180400,104660440,5500,5500,5500,5500,0
20240311,180300,104660440,5500,5500,5500,5500,0
20240311,180200,104660440,5500,5500,5500,5500,0
20240311,180100,104660440,5500,5500,5500,5500,0
20240311,180000,104660440,5500,5500,5500,5500,0
20240311,175900,104660440,5500,5500,5500,5500,0
20240311,175800,104660440,5500,5500,5500,5500,0
20240311,175700,104660440,5500,5500,5500,5500,0
20240311,175600,104660440,5500,5500,5500,5500,0
20240311,175500,104660440,5500,5500,5500,5500,0
20240311,175400,104660440,5500,5500,5500,5500,0
20240311,175300,104660440,5500,5500,5500,5500,0
20240311,175200,104660440,5500,5500,5500,5500,0
20240311,175100,104660440,5500,5500,5500,5500,177
20240311,175000,104660440,5500,5500,5500,5500,0
20240311,174900,104660440,5500,5500,5500,5500,0
20240311,174800,104660440,5500,5500,5500,5500,0
20240311,174700,104660440,5500,5500,5500,5500,0
20240311,174600,104660440,5500,5500,5500,5500,0
20240311,174500,104660440,5500,5500,5500,5500,0
20240311,174400,104660440,5500,5500,5500,5500,0
20240311,174300,104660440,5500,5500,5500,5500,0
20240311,174200,104660440,5500,5500,5500,5500,0
20240311,174100,104660440,5500,5500,5500,5500,0
20240311,174000,104660440,5500,5500,5500,5500,0
20240311,173900,104660440,5500,5500,5500,5500,0
20240311,173800,104660440,5500,5500,5500,5500,0
20240311,173700,104660440,5500,5500,5500,5500,0
20240311,173600,104660440,5500,5500,5500,5500,0
20240311,173500,104660440,5500,5500,5500,5500,0
20240311,173400,104660440,5500,5500,5500,5500,0
20240311,173300,104660440,5500,5500,5500,5500,0
20240311,173200,104660440,5500,5500,5500,5500,0
20240311,173100,104660440,5500,5500,5500,5500,0
20240311,173000,104660440,5500,5500,5500,5500,0
20240311,172900,104660440,5500,5500,5500,5500,0
20240311,172800,104660440,5500,5500,5500,5500,0
20240311,172700,104660440,5500,5500,5500,5500,0
20240311,172600,104660440,5500,5500,5500,5500,0
20240311,172500,104660440,5500,5500,5500,5500,0
20240311,172400,104660440,5500,5500,5500,5500,0
20240311,172300,104660440,5500,5500,5500,5500,0
20240311,172200,104660440,5500,5500,5500,5500,0
20240311,172100,104660440,5500,5500,5500,5500,177
20240311,172000,104660440,5500,5500,5500,5500,0
20240311,171900,104660440,5500,5500,5500,5500,0
20240311,171800,104660440,5500,5500,5500,5500,0
20240311,171700,104660440,5500,5500,5500,5500,0
20240311,171600,104660440,5500,5500,5500,5500,0
20240311,171500,104660440,5500,5500,5500,5500,0
20240311,171400,104660440,5500,5500,5500,5500,0
20240311,171300,104660440,5500,5500,5500,5500,0
20240311,171200,104660440,5500,5500,5500,5500,0
20240311,171100,104660440,5500,5500,5500,5500,0
20240311,171000,104660440,5500,5500,5500,5500,0
20240311,170900,104660440,5500,5500,5500,5500,0
20240311,170800,104660440,5500,5500,5500,5500,0
20240311,170700,104660440,5500,5500,5500,5500,0
20240311,170600,104660440,5500,5500,5500,5500,0
20240311,170500,104660440,5500,5500,5500,5500,0
20240311,170400,104660440,5500,5500,5500,5500,0
20240311,170300,104660440,5500,5500,5500,5500,0
20240311,170200,104660440,5500,5500,5500,5500,0
20240311,170100,104660440,5500,5500,5500,5500,0
20240311,170000,104660440,5500,5500,5500,5500,0
20240311,165900,104660440,5500,5500,5500,5500,0
20240311,165800,104660440,5500,5500,5500,5500,0
20240311,165700,104660440,5500,5500,5500,5500,0
20240311,165600,104660440,5500,5500,5500,5500,0
20240311,165500,104660440,5500,5500,5500,5500,0
20240311,165400,104660440,5500,5500,5500,5500,0
20240311,165300,104660440,5500,5500,5500,5500,0
20240311,165200,104660440,5500,5500,5500,5500,0
20240311,165100,104660440,5500,5500,5500,5500,177
20240311,165000,104660440,5500,5500,5500,5500,0
20240311,164900,104660440,5500,5500,5500,5500,0
20240311,164800,104660440,5500,5500,5500,5500,0
20240311,164700,104660440,5500,5500,5500,5500,0
20240311,164600,104660440,5500,5500,5500,5500,0
20240311,164500,104660440,5500,5500,5500,5500,0
20240311,164400,104660440,5500,5500,5500,5500,0
20240311,164300,104660440,5500,5500,5500,5500,0
20240311,164200,104660440,5500,5500,5500,5500,0
20240311,164100,104660440,5500,5500,5500,5500,0
20240311,164000,104660440,5500,5500,5500,5500,0
20240311,163900,104660440,5500,5500,5500,5500,0
20240311,163800,104660440,5500,5500,5500,5500,0
20240311,163700,104660440,5500,5500,5500,5500,0
20240311,163600,104660440,5500,5500,5500,5500,0
20240311,163500,104660440,5500,5500,5500,5500,0
20240311,163400,104660440,5500,5500,5500,5500,0
20240311,163300,104660440,5500,5500,5500,5500,0
20240311,163200,104660440,5500,5500,5500,5500,0
20240311,163100,104660440,5500,5500,5500,5500,0
20240311,163000,104660440,5500,5500,5500,5500,0
20240311,162900,104660440,5500,5500,5500,5500,0
20240311,162800,104660440,5500,5500,5500,5500,0
20240311,162700,104660440,5500,5500,5500,5500,0
20240311,162600,104660440,5500,5500,5500,5500,0
20240311,162500,104660440,5500,5500,5500,5500,0
20240311,162400,104660440,5500,5500,5500,5500,0
20240311,162300,104660440,5500,5500,5500,5500,0
20240311,162200,104660440,5500,5500,5500,5500,0
20240311,162100,104660440,5500,5500,5500,5500,177
20240311,162000,104660440,5500,5500,5500,5500,0
20240311,161900,104660440,5500,5500,5500,5500,0
20240311,161800,104660440,5500,5500,5500,5500,0
20240311,161700,104660440,5500,5500,5500,5500,0
20240311,161600,104660440,5500,5500,5500,5500,0
20240311,161500,104660440,5500,5500,5500,5500,0
20240311,161400,104660440,5500,5500,5500,5500,0
20240311,161300,104660440,5500,5500,5500,5500,0
20240311,161200,104660440,5500,5500,5500,5500,0
20240311,161100,104660440,5500,5500,5500,5500,0
20240311,161000,104660440,5500,5500,5500,5500,0
20240311,160900,104660440,5500,5500,5500,5500,0
20240311,160800,104660440,5500,5500,5500,5500,0
20240311,160700,104660440,5500,5500,5500,5500,0
20240311,160600,104660440,5500,5500,5500,5500,0
20240311,160500,104660440,5500,5500,5500,5500,0
20240311,160400,104660440,5500,5500,5500,5500,0
20240311,160300,104660440,5500,5500,5500,5500,0
20240311,160200,104660440,5500,5500,5500,5500,0
20240311,160100,104660440,5500,5500,5500,5500,0
20240311,160000,104660440,5500,5500,5500,5500,0
20240311,155900,104660440,5500,5500,5500,5500,0
20240311,155800,104660440,5500,5500,5500,5500,0
20240311,155700,104660440,5500,5500,5500,5500,0
20240311,155600,104660440,5500,5500,5500,5500,0
20240311,155500,104660440,5500,5500,5500,5500,0
20240311,155400,104660440,5500,5500,5500,5500,0
20240311,155300,104660440,5500,5500,5500,5500,0
20240311,155200,104660440,5500,5500,5500,5500,0
20240311,155100,104660440,5500,5500,5500,5500,177
20240311,155000,104660440,5500,5500,5500,5500,0
20240311,154900,104660440,5500,5500,5500,5500,0
20240311,154800,104660440,5500,5500,5500,5500,0
20240311,154700,104660440,5500,5500,5500,5500,0
20240311,154600,104660440,5500,5500,5500,5500,0
20240311,154500,104660440,5500,5500,5500,5500,0
20240311,154400,104660440,5500,5500,5500,5500,0
20240311,154300,104660440,5500,5500,5500,5500,0
20240311,154200,104660440,5500,5500,5500,5500,0
20240311,154100,104660440,5500,5500,5500,5500,0
20240311,154000,104660440,5500,5500,5500,5500,0
20240311,153900,104660440,5500,5500,5500,5500,0
20240311,153800,104660440,5500,5500,5500,5500,0
20240311,153700,104660440,5500,5500,5500,5500,0
20240311,153600,104660440,5500,5500,5500,5500,0
20240311,153500,104660440,5500,5500,5500,5500,0
20240311,153400,104660440,5500,5500,5500,5500,0
20240311,153300,104660440,5500,5500,5500,5500,0
20240311,153200,104660440,5500,5500,5500,5500,0
20240311,153100,104660440,5500,5500,5500,5500,0
20240311,153000,104660440,5500,5500,5500,5500,177
20240311,152900,103686940,5450,5450,5450,5450,0
20240311,152800,103686940,5450,5450,5450,5450,0
20240311,152700,103686940,5450,5450,5450,5450,0
20240311,152600,103686940,5450,5450,5450,5450,0
20240311,152500,103686940,5450,5450,5450,5450,0
20240311,152400,103686940,5450,5450,5450,5450,0
20240311,152300,103686940,5450,5450,5450,5450,0
20240311,152200,103686940,5450,5450,5450,5450,0
20240311,152100,103686940,5450,5450,5450,5450,0
20240311,152000,103686940,5450,5450,5450,5450,0
20240311,151900,103686940,5450,5450,5450,5450,10
20240311,151800,103632440,5500,5500,5500,5500,0
20240311,151700,103632440,5500,5500,5500,5500,0
20240311,151600,103632440,5500,5460,5500,5460,80
20240311,151500,103195440,5450,5450,5450,5450,0
20240311,151400,103195440,5450,5450,5450,5450,0
20240311,151300,103195440,5450,5450,5450,5450,0
20240311,151200,103195440,5450,5450,5450,5450,9
20240311,151100,103146390,5450,5450,5450,5450,0
20240311,151000,103146390,5450,5450,5450,5450,0
20240311,150900,103146390,5450,5450,5450,5450,0
20240311,150800,103146390,5450,5460,5460,5450,3
20240311,150700,103130030,5460,5460,5460,5460,0
20240311,150600,103130030,5460,5460,5460,5460,0
20240311,150500,103130030,5460,5460,5460,5460,0
20240311,150400,103130030,5460,5460,5460,5460,0
20240311,150300,103130030,5460,5460,5460,5460,0
20240311,150200,103130030,5460,5460,5460,5460,0
20240311,150100,103130030,5460,5460,5460,5460,0
20240311,150000,103130030,5460,5460,5460,5460,0
20240311,145900,103130030,5460,5460,5460,5460,0
20240311,145800,103130030,5460,5460,5460,5460,0
20240311,145700,103130030,5460,5460,5460,5460,0
20240311,145600,103130030,5460,5460,5460,5460,0
20240311,145500,103130030,5460,5460,5460,5460,0
20240311,145400,103130030,5460,5460,5460,5460,0
20240311,145300,103130030,5460,5460,5460,5460,0
20240311,145200,103130030,5460,5460,5460,5460,0
20240311,145100,103130030,5460,5460,5460,5460,0
20240311,145000,103130030,5460,5460,5460,5460,0
20240311,144900,103130030,5460,5460,5460,5460,0
20240311,144800,103130030,5460,5460,5460,5460,0
20240311,144700,103130030,5460,5460,5460,5460,0
20240311,144600,103130030,5460,5460,5460,5460,0
20240311,144500,103130030,5460,5460,5460,5460,128
20240311,144400,102431150,5440,5440,5440,5440,0
20240311,144300,102431150,5440,5440,5440,5440,0
20240311,144200,102431150,5440,5440,5440,5440,0
20240311,144100,102431150,5440,5440,5440,5440,0
20240311,144000,102431150,5440,5440,5440,5440,1
20240311,143900,102425710,5440,5440,5440,5440,0
20240311,143800,102425710,5440,5440,5440,5440,0
20240311,143700,102425710,5440,5440,5440,5440,0
20240311,143600,102425710,5440,5440,5440,5440,0
20240311,143500,102425710,5440,5440,5440,5440,0
20240311,143400,102425710,5440,5440,5440,5440,0
20240311,143300,102425710,5440,5440,5440,5440,0
20240311,143200,102425710,5440,5440,5440,5440,0
20240311,143100,102425710,5440,5440,5440,5440,0
20240311,143000,102425710,5440,5440,5440,5440,0
20240311,142900,102425710,5440,5440,5440,5440,0
20240311,142800,102425710,5440,5440,5440,5440,0
20240311,142700,102425710,5440,5440,5440,5440,0
20240311,142600,102425710,5440,5440,5440,5440,0
20240311,142500,102425710,5440,5440,5440,5440,0
20240311,142400,102425710,5440,5440,5440,5440,0
20240311,142300,102425710,5440,5440,5440,5440,0
20240311,142200,102425710,5440,5440,5440,5440,0
20240311,142100,102425710,5440,5460,5460,5440,1451
20240311,142000,94526260,5460,5460,5460,5460,0
20240311,141900,94526260,5460,5460,5460,5460,0
20240311,141800,94526260,5460,5460,5460,5460,0
20240311,141700,94526260,5460,5460,5460,5460,0
20240311,141600,94526260,5460,5460,5460,5460,0
20240311,141500,94526260,5460,5460,5460,5460,0
20240311,141400,94526260,5460,5460,5460,5460,0
20240311,141300,94526260,5460,5460,5460,5460,0
20240311,141200,94526260,5460,5460,5460,5460,0
20240311,141100,94526260,5460,5460,5460,5460,0
20240311,141000,94526260,5460,5460,5460,5460,0
20240311,140900,94526260,5460,5460,5460,5460,0
20240311,140800,94526260,5460,5460,5460,5460,0
20240311,140700,94526260,5460,5460,5460,5460,0
20240311,140600,94526260,5460,5460,5460,5460,0
20240311,140500,94526260,5460,5460,5460,5460,0
20240311,140400,94526260,5460,5460,5460,5460,0
20240311,140300,94526260,5460,5460,5460,5460,0
20240311,140200,94526260,5460,5460,5460,5460,0
20240311,140100,94526260,5460,5460,5460,5460,0
20240311,140000,94526260,5460,5460,5460,5460,0
20240311,135900,94526260,5460,5460,5460,5460,0
20240311,135800,94526260,5460,5460,5460,5460,0
20240311,135700,94526260,5460,5460,5460,5460,0
20240311,135600,94526260,5460,5460,5460,5460,0
20240311,135500,94526260,5460,5460,5460,5460,0
20240311,135400,94526260,5460,5460,5460,5460,0
20240311,135300,94526260,5460,5480,5480,5460,2172
20240311,135200,82643720,5480,5480,5480,5480,0
20240311,135100,82643720,5480,5480,5480,5480,0
20240311,135000,82643720,5480,5480,5480,5480,0
20240311,134900,82643720,5480,5480,5480,5480,0
20240311,134800,82643720,5480,5480,5480,5480,0
20240311,134700,82643720,5480,5480,5480,5480,0
20240311,134600,82643720,5480,5480,5480,5480,110
20240311,134500,82040920,5480,5480,5480,5480,0
20240311,134400,82040920,5480,5480,5480,5480,0
20240311,134300,82040920,5480,5480,5480,5480,0
20240311,134200,82040920,5480,5480,5480,5480,0
20240311,134100,82040920,5480,5480,5480,5480,0
20240311,134000,82040920,5480,5480,5480,5480,0
20240311,133900,82040920,5480,5480,5480,5480,21
20240311,133800,81925840,5480,5480,5480,5480,0
20240311,133700,81925840,5480,5480,5480,5480,6
20240311,133600,81892960,5510,5510,5510,5510,0
20240311,133500,81892960,5510,5510,5510,5510,0
20240311,133400,81892960,5510,5510,5510,5510,0
20240311,133300,81892960,5510,5510,5510,5510,0
20240311,133200,81892960,5510,5510,5510,5510,0
20240311,133100,81892960,5510,5510,5510,5510,0
20240311,133000,81892960,5510,5510,5510,5510,0
20240311,132900,81892960,5510,5510,5510,5510,0
20240311,132800,81892960,5510,5510,5510,5510,0
20240311,132700,81892960,5510,5510,5510,5510,0
20240311,132600,81892960,5510,5510,5510,5510,93
20240311,132500,81380530,5510,5510,5510,5510,0
20240311,132400,81380530,5510,5510,5510,5510,0
20240311,132300,81380530,5510,5510,5510,5510,30
20240311,132200,81215230,5510,5510,5510,5510,0
20240311,132100,81215230,5510,5510,5510,5510,0
20240311,132000,81215230,5510,5510,5510,5510,0
20240311,131900,81215230,5510,5510,5510,5510,0
20240311,131800,81215230,5510,5510,5510,5510,0
20240311,131700,81215230,5510,5510,5510,5510,0
20240311,131600,81215230,5510,5510,5510,5510,2
20240311,131500,81204210,5510,5510,5510,5510,0
20240311,131400,81204210,5510,5510,5510,5510,0
20240311,131300,81204210,5510,5510,5510,5510,0
20240311,131200,81204210,5510,5510,5510,5510,0
20240311,131100,81204210,5510,5510,5510,5510,0
20240311,131000,81204210,5510,5510,5510,5510,0
20240311,130900,81204210,5510,5510,5510,5510,0
20240311,130800,81204210,5510,5510,5510,5510,0
20240311,130700,81204210,5510,5500,5510,5500,20
20240311,130600,81094180,5480,5480,5480,5480,0
20240311,130500,81094180,5480,5480,5480,5480,10
20240311,130400,81039380,5480,5480,5480,5480,0
20240311,130300,81039380,5480,5490,5490,5480,2000
20240311,130200,70079300,5490,5490,5490,5490,0
20240311,130100,70079300,5490,5490,5490,5490,0
20240311,130000,70079300,5490,5490,5490,5490,0
20240311,125900,70079300,5490,5490,5490,5490,0
20240311,125800,70079300,5490,5490,5490,5490,0
20240311,125700,70079300,5490,5490,5490,5490,0
20240311,125600,70079300,5490,5490,5490,5490,0
20240311,125500,70079300,5490,5490,5490,5490,0
20240311,125400,70079300,5490,5490,5490,5490,0
20240311,125300,70079300,5490,5490,5490,5490,0
20240311,125200,70079300,5490,5490,5490,5490,0
20240311,125100,70079300,5490,5490,5490,5490,0
20240311,125000,70079300,5490,5490,5490,5490,0
20240311,124900,70079300,5490,5490,5490,5490,0
20240311,124800,70079300,5490,5490,5490,5490,0
20240311,124700,70079300,5490,5490,5490,5490,0
20240311,124600,70079300,5490,5490,5490,5490,1
20240311,124500,70073810,5490,5490,5490,5490,0
20240311,124400,70073810,5490,5490,5490,5490,1
20240311,124300,70068320,5500,5500,5500,5500,0
20240311,124200,70068320,5500,5500,5500,5500,0
20240311,124100,70068320,5500,5500,5500,5500,0
20240311,124000,70068320,5500,5500,5500,5500,0
20240311,123900,70068320,5500,5500,5500,5500,0
20240311,123800,70068320,5500,5500,5500,5500,0
20240311,123700,70068320,5500,5500,5500,5500,0
20240311,123600,70068320,5500,5500,5500,5500,15
20240311,123500,69985820,5500,5500,5500,5500,0
20240311,123400,69985820,5500,5500,5500,5500,0
20240311,123300,69985820,5500,5500,5500,5500,0
20240311,123200,69985820,5500,5500,5500,5500,0
20240311,123100,69985820,5500,5500,5500,5500,0
20240311,123000,69985820,5500,5500,5500,5500,0
20240311,122900,69985820,5500,5500,5500,5500,0
20240311,122800,69985820,5500,5500,5500,5500,0
20240311,122700,69985820,5500,5500,5500,5500,0
20240311,122600,69985820,5500,5500,5500,5500,2
20240311,122500,69974820,5480,5480,5480,5480,0
20240311,122400,69974820,5480,5480,5480,5480,0
20240311,122300,69974820,5480,5480,5480,5480,0
20240311,122200,69974820,5480,5480,5480,5480,0
20240311,122100,69974820,5480,5480,5480,5480,0
20240311,122000,69974820,5480,5480,5480,5480,0
20240311,121900,69974820,5480,5480,5480,5480,0
20240311,121800,69974820,5480,5480,5480,5480,0
20240311,121700,69974820,5480,5480,5480,5480,0
20240311,121600,69974820,5480,5480,5480,5480,0
20240311,121500,69974820,5480,5480,5480,5480,0
20240311,121400,69974820,5480,5480,5480,5480,713
20240311,121300,66067580,5480,5480,5480,5480,0
20240311,121200,66067580,5480,5480,5480,5480,0
20240311,121100,66067580,5480,5480,5480,5480,0
20240311,121000,66067580,5480,5480,5480,5480,0
20240311,120900,66067580,5480,5480,5480,5480,0
20240311,120800,66067580,5480,5480,5480,5480,188
20240311,120700,65037340,5450,5450,5450,5450,0
20240311,120600,65037340,5450,5450,5450,5450,0
20240311,120500,65037340,5450,5450,5450,5450,0
20240311,120400,65037340,5450,5460,5460,5450,713
20240311,120300,61150970,5460,5460,5460,5460,0
20240311,120200,61150970,5460,5460,5460,5460,0
20240311,120100,61150970,5460,5460,5460,5460,0
20240311,120000,61150970,5460,5460,5460,5460,0
20240311,115900,61150970,5460,5460,5460,5460,0
20240311,115800,61150970,5460,5460,5460,5460,0
20240311,115700,61150970,5460,5460,5460,5460,0
20240311,115600,61150970,5460,5460,5460,5460,0
20240311,115500,61150970,5460,5460,5460,5460,3
20240311,115400,61134590,5460,5460,5460,5460,0
20240311,115300,61134590,5460,5460,5460,5460,0
20240311,115200,61134590,5460,5460,5460,5460,0
20240311,115100,61134590,5460,5460,5460,5460,0
20240311,115000,61134590,5460,5460,5460,5460,0
20240311,114900,61134590,5460,5460,5460,5460,0
20240311,114800,61134590,5460,5460,5460,5460,0
20240311,114700,61134590,5460,5460,5460,5460,0
20240311,114600,61134590,5460,5460,5460,5460,0
20240311,114500,61134590,5460,5460,5460,5460,0
20240311,114400,61134590,5460,5460,5460,5460,0
20240311,114300,61134590,5460,5460,5460,5460,0
20240311,114200,61134590,5460,5460,5460,5460,0
20240311,114100,61134590,5460,5460,5460,5460,0
20240311,114000,61134590,5460,5460,5460,5460,0
20240311,113900,61134590,5460,5460,5460,5460,0
20240311,113800,61134590,5460,5460,5460,5460,0
20240311,113700,61134590,5460,5460,5460,5460,0
20240311,113600,61134590,5460,5460,5460,5460,0
20240311,113500,61134590,5460,5460,5460,5460,0
20240311,113400,61134590,5460,5460,5460,5460,0
20240311,113300,61134590,5460,5460,5460,5460,0
20240311,113200,61134590,5460,5460,5460,5460,0
20240311,113100,61134590,5460,5460,5460,5460,0
20240311,113000,61134590,5460,5460,5460,5460,0
20240311,112900,61134590,5460,5460,5460,5460,0
20240311,112800,61134590,5460,5460,5460,5460,0
20240311,112700,61134590,5460,5460,5460,5460,0
20240311,112600,61134590,5460,5460,5460,5460,0
20240311,112500,61134590,5460,5460,5460,5460,0
20240311,112400,61134590,5460,5460,5460,5460,3
20240311,112300,61118210,5470,5470,5470,5470,0
20240311,112200,61118210,5470,5470,5470,5470,1
20240311,112100,61112740,5460,5460,5460,5460,0
20240311,112000,61112740,5460,5460,5460,5460,42
20240311,111900,60883420,5490,5490,5490,5490,0
20240311,111800,60883420,5490,5490,5490,5490,0
20240311,111700,60883420,5490,5490,5490,5490,0
20240311,111600,60883420,5490,5490,5490,5490,0
20240311,111500,60883420,5490,5490,5490,5490,0
20240311,111400,60883420,5490,5490,5490,5490,0
20240311,111300,60883420,5490,5490,5490,5490,1
20240311,111200,60877930,5450,5450,5450,5450,0
20240311,111100,60877930,5450,5450,5450,5450,374
20240311,111000,58839630,5460,5490,5490,5460,942
20240311,110900,53693760,5490,5490,5490,5490,14
20240311,110800,53616900,5490,5490,5490,5490,0
20240311,110700,53616900,5490,5490,5490,5490,0
20240311,110600,53616900,5490,5490,5490,5490,0
20240311,110500,53616900,5490,5490,5490,5490,0
20240311,110400,53616900,5490,5490,5490,5490,0
20240311,110300,53616900,5490,5490,5490,5490,0
20240311,110200,53616900,5490,5490,5490,5490,0
20240311,110100,53616900,5490,5490,5490,5490,0
20240311,110000,53616900,5490,5490,5490,5490,0
20240311,105900,53616900,5490,5490,5490,5490,0
20240311,105800,53616900,5490,5490,5490,5490,0
20240311,105700,53616900,5490,5490,5490,5490,2
20240311,105600,53605920,5490,5490,5490,5490,0
20240311,105500,53605920,5490,5490,5490,5490,0
20240311,105400,53605920,5490,5490,5490,5490,0
20240311,105300,53605920,5490,5490,5490,5490,0
20240311,105200,53605920,5490,5490,5490,5490,0
20240311,105100,53605920,5490,5490,5490,5490,0
20240311,105000,53605920,5490,5490,5490,5490,0
20240311,104900,53605920,5490,5490,5490,5490,0
20240311,104800,53605920,5490,5490,5490,5490,0
20240311,104700,53605920,5490,5490,5490,5490,0
20240311,104600,53605920,5490,5490,5490,5490,0
20240311,104500,53605920,5490,5490,5490,5490,0
20240311,104400,53605920,5490,5490,5490,5490,0
20240311,104300,53605920,5490,5490,5490,5490,0
20240311,104200,53605920,5490,5490,5490,5490,0
20240311,104100,53605920,5490,5490,5490,5490,0
20240311,104000,53605920,5490,5490,5490,5490,0
20240311,103900,53605920,5490,5490,5490,5490,1
20240311,103800,53600430,5490,5490,5490,5490,10
20240311,103700,53545530,5510,5510,5510,5510,0
20240311,103600,53545530,5510,5510,5510,5510,0
20240311,103500,53545530,5510,5510,5510,5510,0
20240311,103400,53545530,5510,5510,5510,5510,0
20240311,103300,53545530,5510,5510,5510,5510,0
20240311,103200,53545530,5510,5510,5510,5510,0
20240311,103100,53545530,5510,5510,5510,5510,0
20240311,103000,53545530,5510,5510,5510,5510,0
20240311,102900,53545530,5510,5510,5510,5510,0
20240311,102800,53545530,5510,5510,5510,5510,0
20240311,102700,53545530,5510,5510,5510,5510,1
20240311,102600,53540020,5490,5490,5490,5490,0
20240311,102500,53540020,5490,5490,5490,5490,0
20240311,102400,53540020,5490,5490,5490,5490,0
20240311,102300,53540020,5490,5490,5490,5490,0
20240311,102200,53540020,5490,5490,5490,5490,0
20240311,102100,53540020,5490,5490,5490,5490,5
20240311,102000,53512570,5510,5500,5510,5500,61
20240311,101900,53176500,5500,5500,5500,5500,85
20240311,101800,52709000,5500,5500,5500,5500,0
20240311,101700,52709000,5500,5500,5500,5500,19
20240311,101600,52604500,5500,5500,5500,5500,0
20240311,101500,52604500,5500,5490,5500,5490,91
20240311,101400,52104040,5500,5500,5500,5500,0
20240311,101300,52104040,5500,5490,5500,5490,56
20240311,101200,51796410,5490,5490,5490,5490,32
20240311,101100,51620730,5500,5500,5500,5500,37
20240311,101000,51417230,5500,5490,5500,5490,200
20240311,100900,50317780,5460,5460,5460,5460,0
20240311,100800,50317780,5460,5460,5460,5460,0
20240311,100700,50317780,5460,5460,5460,5460,0
20240311,100600,50317780,5460,5460,5460,5460,0
20240311,100500,50317780,5460,5460,5460,5460,0
20240311,100400,50317780,5460,5460,5460,5460,7
20240311,100300,50279560,5490,5490,5490,5490,0
20240311,100200,50279560,5490,5490,5490,5490,0
20240311,100100,50279560,5490,5490,5490,5490,0
20240311,100000,50279560,5490,5490,5490,5490,90
20240311,095900,49785460,5490,5490,5490,5490,0
20240311,095800,49785460,5490,5490,5490,5490,0
20240311,095700,49785460,5490,5490,5490,5490,0
20240311,095600,49785460,5490,5480,5490,5470,83
20240311,095500,49331070,5480,5480,5480,5480,0
20240311,095400,49331070,5480,5480,5480,5480,75
20240311,095300,48920070,5480,5480,5480,5480,0
20240311,095200,48920070,5480,5480,5480,5480,0
20240311,095100,48920070,5480,5480,5480,5480,42
20240311,095000,48689910,5480,5480,5480,5480,0
20240311,094900,48689910,5480,5480,5480,5480,0
20240311,094800,48689910,5480,5480,5480,5480,0
20240311,094700,48689910,5480,5480,5480,5480,0
20240311,094600,48689910,5480,5480,5480,5480,4
20240311,094500,48667990,5480,5480,5480,5480,0
20240311,094400,48667990,5480,5480,5480,5480,1
20240311,094300,48662510,5440,5440,5440,5440,0
20240311,094200,48662510,5440,5440,5440,5440,0
20240311,094100,48662510,5440,5440,5440,5440,0
20240311,094000,48662510,5440,5440,5440,5440,0
20240311,093900,48662510,5440,5440,5440,5440,0
20240311,093800,48662510,5440,5440,5440,5440,20
20240311,093700,48553710,5430,5430,5430,5430,0
20240311,093600,48553710,5430,5430,5430,5430,0
20240311,093500,48553710,5430,5430,5430,5430,0
20240311,093400,48553710,5430,5440,5440,5430,18
20240311,093300,48455890,5420,5470,5470,5420,220
20240311,093200,47259580,5480,5480,5480,5480,0
20240311,093100,47259580,5480,5480,5480,5480,0
20240311,093000,47259580,5480,5480,5480,5480,259
20240311,092900,45840260,5480,5480,5480,5480,0
20240311,092800,45840260,5480,5480,5480,5480,0
20240311,092700,45840260,5480,5480,5480,5480,7
20240311,092600,45801900,5480,5480,5480,5480,0
20240311,092500,45801900,5480,5480,5480,5480,0
20240311,092400,45801900,5480,5480,5480,5480,116
20240311,092300,45166220,5480,5490,5490,5480,173
20240311,092200,44217140,5480,5480,5480,5480,0
20240311,092100,44217140,5480,5490,5490,5480,33
20240311,092000,44036240,5500,5500,5500,5500,1
20240311,091900,44030740,5500,5500,5500,5500,0
20240311,091800,44030740,5500,5520,5520,5500,101
20240311,091700,43473240,5520,5520,5520,5520,0
20240311,091600,43473240,5520,5520,5520,5520,0
20240311,091500,43473240,5520,5520,5520,5520,1
20240311,091400,43467720,5530,5540,5540,5520,321
20240311,091300,41689680,5540,5540,5540,5540,258
20240311,091200,40260360,5540,5540,5540,5540,1621
20240311,091100,31280020,5540,5540,5540,5540,485
20240311,091000,28593120,5540,5530,5550,5530,665
20240311,090900,24908810,5530,5520,5530,5520,430
20240311,090800,22535160,5520,5520,5520,5520,2129
20240311,090700,10783080,5520,5460,5520,5460,1169
20240311,090600,4368320,5440,5440,5440,5440,0
20240311,090500,4368320,5440,5440,5440,5440,582
20240311,090400,1202240,5440,5440,5440,5440,0
20240311,090300,1202240,5440,5440,5440,5440,0
20240311,090200,1202240,5440,5440,5440,5440,0
20240311,090100,1202240,5440,5440,5440,5440,0
20240311,090000,1202240,5440,5440,5440,5440,221