KissMeData/080010/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,193900,105108950,5480,5480,5480,5480,138
20240315,193800,105108950,5480,5480,5480,5480,0
20240315,193700,105108950,5480,5480,5480,5480,0
20240315,193600,105108950,5480,5480,5480,5480,0
20240315,193500,105108950,5480,5480,5480,5480,0
20240315,193400,105108950,5480,5480,5480,5480,0
20240315,193300,105108950,5480,5480,5480,5480,0
20240315,193200,105108950,5480,5480,5480,5480,0
20240315,193100,105108950,5480,5480,5480,5480,0
20240315,193000,105108950,5480,5480,5480,5480,0
20240315,192900,105108950,5480,5480,5480,5480,0
20240315,192800,105108950,5480,5480,5480,5480,0
20240315,192700,105108950,5480,5480,5480,5480,0
20240315,192600,105108950,5480,5480,5480,5480,0
20240315,192500,105108950,5480,5480,5480,5480,0
20240315,192400,105108950,5480,5480,5480,5480,0
20240315,192300,105108950,5480,5480,5480,5480,0
20240315,192200,105108950,5480,5480,5480,5480,0
20240315,192100,105108950,5480,5480,5480,5480,0
20240315,192000,105108950,5480,5480,5480,5480,0
20240315,191900,105108950,5480,5480,5480,5480,0
20240315,191800,105108950,5480,5480,5480,5480,0
20240315,191700,105108950,5480,5480,5480,5480,0
20240315,191600,105108950,5480,5480,5480,5480,0
20240315,191500,105108950,5480,5480,5480,5480,0
20240315,191400,105108950,5480,5480,5480,5480,0
20240315,191300,105108950,5480,5480,5480,5480,0
20240315,191200,105108950,5480,5480,5480,5480,0
20240315,191100,105108950,5480,5480,5480,5480,0
20240315,191000,105108950,5480,5480,5480,5480,0
20240315,190900,105108950,5480,5480,5480,5480,138
20240315,190800,105108950,5480,5480,5480,5480,0
20240315,190700,105108950,5480,5480,5480,5480,0
20240315,190600,105108950,5480,5480,5480,5480,0
20240315,190500,105108950,5480,5480,5480,5480,0
20240315,190400,105108950,5480,5480,5480,5480,0
20240315,190300,105108950,5480,5480,5480,5480,0
20240315,190200,105108950,5480,5480,5480,5480,0
20240315,190100,105108950,5480,5480,5480,5480,0
20240315,190000,105108950,5480,5480,5480,5480,0
20240315,185900,105108950,5480,5480,5480,5480,0
20240315,185800,105108950,5480,5480,5480,5480,0
20240315,185700,105108950,5480,5480,5480,5480,0
20240315,185600,105108950,5480,5480,5480,5480,0
20240315,185500,105108950,5480,5480,5480,5480,0
20240315,185400,105108950,5480,5480,5480,5480,0
20240315,185300,105108950,5480,5480,5480,5480,0
20240315,185200,105108950,5480,5480,5480,5480,0
20240315,185100,105108950,5480,5480,5480,5480,0
20240315,185000,105108950,5480,5480,5480,5480,0
20240315,184900,105108950,5480,5480,5480,5480,0
20240315,184800,105108950,5480,5480,5480,5480,0
20240315,184700,105108950,5480,5480,5480,5480,0
20240315,184600,105108950,5480,5480,5480,5480,0
20240315,184500,105108950,5480,5480,5480,5480,0
20240315,184400,105108950,5480,5480,5480,5480,0
20240315,184300,105108950,5480,5480,5480,5480,0
20240315,184200,105108950,5480,5480,5480,5480,0
20240315,184100,105108950,5480,5480,5480,5480,0
20240315,184000,105108950,5480,5480,5480,5480,0
20240315,183900,105108950,5480,5480,5480,5480,138
20240315,183800,105108950,5480,5480,5480,5480,0
20240315,183700,105108950,5480,5480,5480,5480,0
20240315,183600,105108950,5480,5480,5480,5480,0
20240315,183500,105108950,5480,5480,5480,5480,0
20240315,183400,105108950,5480,5480,5480,5480,0
20240315,183300,105108950,5480,5480,5480,5480,0
20240315,183200,105108950,5480,5480,5480,5480,0
20240315,183100,105108950,5480,5480,5480,5480,0
20240315,183000,105108950,5480,5480,5480,5480,0
20240315,182900,105108950,5480,5480,5480,5480,0
20240315,182800,105108950,5480,5480,5480,5480,0
20240315,182700,105108950,5480,5480,5480,5480,0
20240315,182600,105108950,5480,5480,5480,5480,0
20240315,182500,105108950,5480,5480,5480,5480,0
20240315,182400,105108950,5480,5480,5480,5480,0
20240315,182300,105108950,5480,5480,5480,5480,0
20240315,182200,105108950,5480,5480,5480,5480,0
20240315,182100,105108950,5480,5480,5480,5480,0
20240315,182000,105108950,5480,5480,5480,5480,0
20240315,181900,105108950,5480,5480,5480,5480,0
20240315,181800,105108950,5480,5480,5480,5480,0
20240315,181700,105108950,5480,5480,5480,5480,0
20240315,181600,105108950,5480,5480,5480,5480,0
20240315,181500,105108950,5480,5480,5480,5480,0
20240315,181400,105108950,5480,5480,5480,5480,0
20240315,181300,105108950,5480,5480,5480,5480,0
20240315,181200,105108950,5480,5480,5480,5480,0
20240315,181100,105108950,5480,5480,5480,5480,0
20240315,181000,105108950,5480,5480,5480,5480,0
20240315,180900,105108950,5480,5480,5480,5480,138
20240315,180800,105108950,5480,5480,5480,5480,0
20240315,180700,105108950,5480,5480,5480,5480,0
20240315,180600,105108950,5480,5480,5480,5480,0
20240315,180500,105108950,5480,5480,5480,5480,0
20240315,180400,105108950,5480,5480,5480,5480,0
20240315,180300,105108950,5480,5480,5480,5480,0
20240315,180200,105108950,5480,5480,5480,5480,0
20240315,180100,105108950,5480,5480,5480,5480,0
20240315,180000,105108950,5480,5480,5480,5480,0
20240315,175900,105108950,5480,5480,5480,5480,0
20240315,175800,105108950,5480,5480,5480,5480,0
20240315,175700,105108950,5480,5480,5480,5480,0
20240315,175600,105108950,5480,5480,5480,5480,0
20240315,175500,105108950,5480,5480,5480,5480,0
20240315,175400,105108950,5480,5480,5480,5480,0
20240315,175300,105108950,5480,5480,5480,5480,0
20240315,175200,105108950,5480,5480,5480,5480,0
20240315,175100,105108950,5480,5480,5480,5480,0
20240315,175000,105108950,5480,5480,5480,5480,0
20240315,174900,105108950,5480,5480,5480,5480,0
20240315,174800,105108950,5480,5480,5480,5480,0
20240315,174700,105108950,5480,5480,5480,5480,0
20240315,174600,105108950,5480,5480,5480,5480,0
20240315,174500,105108950,5480,5480,5480,5480,0
20240315,174400,105108950,5480,5480,5480,5480,0
20240315,174300,105108950,5480,5480,5480,5480,0
20240315,174200,105108950,5480,5480,5480,5480,0
20240315,174100,105108950,5480,5480,5480,5480,0
20240315,174000,105108950,5480,5480,5480,5480,0
20240315,173900,105108950,5480,5480,5480,5480,138
20240315,173800,105108950,5480,5480,5480,5480,0
20240315,173700,105108950,5480,5480,5480,5480,0
20240315,173600,105108950,5480,5480,5480,5480,0
20240315,173500,105108950,5480,5480,5480,5480,0
20240315,173400,105108950,5480,5480,5480,5480,0
20240315,173300,105108950,5480,5480,5480,5480,0
20240315,173200,105108950,5480,5480,5480,5480,0
20240315,173100,105108950,5480,5480,5480,5480,0
20240315,173000,105108950,5480,5480,5480,5480,0
20240315,172900,105108950,5480,5480,5480,5480,0
20240315,172800,105108950,5480,5480,5480,5480,0
20240315,172700,105108950,5480,5480,5480,5480,0
20240315,172600,105108950,5480,5480,5480,5480,0
20240315,172500,105108950,5480,5480,5480,5480,0
20240315,172400,105108950,5480,5480,5480,5480,0
20240315,172300,105108950,5480,5480,5480,5480,0
20240315,172200,105108950,5480,5480,5480,5480,0
20240315,172100,105108950,5480,5480,5480,5480,0
20240315,172000,105108950,5480,5480,5480,5480,0
20240315,171900,105108950,5480,5480,5480,5480,0
20240315,171800,105108950,5480,5480,5480,5480,0
20240315,171700,105108950,5480,5480,5480,5480,0
20240315,171600,105108950,5480,5480,5480,5480,0
20240315,171500,105108950,5480,5480,5480,5480,0
20240315,171400,105108950,5480,5480,5480,5480,0
20240315,171300,105108950,5480,5480,5480,5480,0
20240315,171200,105108950,5480,5480,5480,5480,0
20240315,171100,105108950,5480,5480,5480,5480,0
20240315,171000,105108950,5480,5480,5480,5480,0
20240315,170900,105108950,5480,5480,5480,5480,138
20240315,170800,105108950,5480,5480,5480,5480,0
20240315,170700,105108950,5480,5480,5480,5480,0
20240315,170600,105108950,5480,5480,5480,5480,0
20240315,170500,105108950,5480,5480,5480,5480,0
20240315,170400,105108950,5480,5480,5480,5480,0
20240315,170300,105108950,5480,5480,5480,5480,0
20240315,170200,105108950,5480,5480,5480,5480,0
20240315,170100,105108950,5480,5480,5480,5480,0
20240315,170000,105108950,5480,5480,5480,5480,0
20240315,165900,105108950,5480,5480,5480,5480,0
20240315,165800,105108950,5480,5480,5480,5480,0
20240315,165700,105108950,5480,5480,5480,5480,0
20240315,165600,105108950,5480,5480,5480,5480,0
20240315,165500,105108950,5480,5480,5480,5480,0
20240315,165400,105108950,5480,5480,5480,5480,0
20240315,165300,105108950,5480,5480,5480,5480,0
20240315,165200,105108950,5480,5480,5480,5480,0
20240315,165100,105108950,5480,5480,5480,5480,0
20240315,165000,105108950,5480,5480,5480,5480,0
20240315,164900,105108950,5480,5480,5480,5480,0
20240315,164800,105108950,5480,5480,5480,5480,0
20240315,164700,105108950,5480,5480,5480,5480,0
20240315,164600,105108950,5480,5480,5480,5480,0
20240315,164500,105108950,5480,5480,5480,5480,0
20240315,164400,105108950,5480,5480,5480,5480,0
20240315,164300,105108950,5480,5480,5480,5480,0
20240315,164200,105108950,5480,5480,5480,5480,0
20240315,164100,105108950,5480,5480,5480,5480,0
20240315,164000,105108950,5480,5480,5480,5480,0
20240315,163900,105108950,5480,5480,5480,5480,138
20240315,163800,105108950,5480,5480,5480,5480,0
20240315,163700,105108950,5480,5480,5480,5480,0
20240315,163600,105108950,5480,5480,5480,5480,0
20240315,163500,105108950,5480,5480,5480,5480,0
20240315,163400,105108950,5480,5480,5480,5480,0
20240315,163300,105108950,5480,5480,5480,5480,0
20240315,163200,105108950,5480,5480,5480,5480,0
20240315,163100,105108950,5480,5480,5480,5480,0
20240315,163000,105108950,5480,5480,5480,5480,0
20240315,162900,105108950,5480,5480,5480,5480,0
20240315,162800,105108950,5480,5480,5480,5480,0
20240315,162700,105108950,5480,5480,5480,5480,0
20240315,162600,105108950,5480,5480,5480,5480,0
20240315,162500,105108950,5480,5480,5480,5480,0
20240315,162400,105108950,5480,5480,5480,5480,0
20240315,162300,105108950,5480,5480,5480,5480,0
20240315,162200,105108950,5480,5480,5480,5480,0
20240315,162100,105108950,5480,5480,5480,5480,0
20240315,162000,105108950,5480,5480,5480,5480,0
20240315,161900,105108950,5480,5480,5480,5480,0
20240315,161800,105108950,5480,5480,5480,5480,0
20240315,161700,105108950,5480,5480,5480,5480,0
20240315,161600,105108950,5480,5480,5480,5480,0
20240315,161500,105108950,5480,5480,5480,5480,0
20240315,161400,105108950,5480,5480,5480,5480,0
20240315,161300,105108950,5480,5480,5480,5480,0
20240315,161200,105108950,5480,5480,5480,5480,0
20240315,161100,105108950,5480,5480,5480,5480,0
20240315,161000,105108950,5480,5480,5480,5480,0
20240315,160900,105108950,5480,5480,5480,5480,138
20240315,160800,105108950,5480,5480,5480,5480,0
20240315,160700,105108950,5480,5480,5480,5480,0
20240315,160600,105108950,5480,5480,5480,5480,0
20240315,160500,105108950,5480,5480,5480,5480,0
20240315,160400,105108950,5480,5480,5480,5480,0
20240315,160300,105108950,5480,5480,5480,5480,0
20240315,160200,105108950,5480,5480,5480,5480,0
20240315,160100,105108950,5480,5480,5480,5480,0
20240315,160000,105108950,5480,5480,5480,5480,0
20240315,155900,105108950,5480,5480,5480,5480,0
20240315,155800,105108950,5480,5480,5480,5480,0
20240315,155700,105108950,5480,5480,5480,5480,0
20240315,155600,105108950,5480,5480,5480,5480,0
20240315,155500,105108950,5480,5480,5480,5480,0
20240315,155400,105108950,5480,5480,5480,5480,0
20240315,155300,105108950,5480,5480,5480,5480,0
20240315,155200,105108950,5480,5480,5480,5480,0
20240315,155100,105108950,5480,5480,5480,5480,0
20240315,155000,105108950,5480,5480,5480,5480,0
20240315,154900,105108950,5480,5480,5480,5480,0
20240315,154800,105108950,5480,5480,5480,5480,0
20240315,154700,105108950,5480,5480,5480,5480,0
20240315,154600,105108950,5480,5480,5480,5480,0
20240315,154500,105108950,5480,5480,5480,5480,0
20240315,154400,105108950,5480,5480,5480,5480,0
20240315,154300,105108950,5480,5480,5480,5480,0
20240315,154200,105108950,5480,5480,5480,5480,0
20240315,154100,105108950,5480,5480,5480,5480,0
20240315,154000,105108950,5480,5480,5480,5480,0
20240315,153900,105108950,5480,5480,5480,5480,138
20240315,153800,105108950,5480,5480,5480,5480,0
20240315,153700,105108950,5480,5480,5480,5480,0
20240315,153600,105108950,5480,5480,5480,5480,0
20240315,153500,105108950,5480,5480,5480,5480,0
20240315,153400,105108950,5480,5480,5480,5480,0
20240315,153300,105108950,5480,5480,5480,5480,0
20240315,153200,105108950,5480,5480,5480,5480,0
20240315,153100,105108950,5480,5480,5480,5480,0
20240315,153000,105108950,5480,5480,5480,5480,138
20240315,152900,104352710,5470,5470,5470,5470,0
20240315,152800,104352710,5470,5470,5470,5470,0
20240315,152700,104352710,5470,5470,5470,5470,0
20240315,152600,104352710,5470,5470,5470,5470,0
20240315,152500,104352710,5470,5470,5470,5470,0
20240315,152400,104352710,5470,5470,5470,5470,0
20240315,152300,104352710,5470,5470,5470,5470,0
20240315,152200,104352710,5470,5470,5470,5470,0
20240315,152100,104352710,5470,5470,5470,5470,0
20240315,152000,104352710,5470,5470,5470,5470,0
20240315,151900,104352710,5470,5460,5470,5460,13
20240315,151800,104281610,5480,5480,5480,5480,0
20240315,151700,104281610,5480,5480,5480,5480,50
20240315,151600,104007610,5480,5480,5480,5480,1
20240315,151500,104002130,5450,5450,5450,5450,0
20240315,151400,104002130,5450,5450,5450,5450,0
20240315,151300,104002130,5450,5450,5450,5450,0
20240315,151200,104002130,5450,5450,5450,5450,68
20240315,151100,103631530,5440,5440,5440,5440,0
20240315,151000,103631530,5440,5440,5440,5440,15
20240315,150900,103549930,5440,5440,5440,5440,0
20240315,150800,103549930,5440,5440,5440,5440,0
20240315,150700,103549930,5440,5440,5440,5440,0
20240315,150600,103549930,5440,5440,5440,5440,0
20240315,150500,103549930,5440,5440,5440,5440,0
20240315,150400,103549930,5440,5440,5440,5440,0
20240315,150300,103549930,5440,5440,5440,5440,0
20240315,150200,103549930,5440,5440,5440,5440,0
20240315,150100,103549930,5440,5440,5440,5440,0
20240315,150000,103549930,5440,5440,5440,5440,0
20240315,145900,103549930,5440,5440,5440,5440,104
20240315,145800,102984170,5440,5440,5440,5440,0
20240315,145700,102984170,5440,5440,5440,5440,0
20240315,145600,102984170,5440,5440,5440,5440,0
20240315,145500,102984170,5440,5440,5440,5440,0
20240315,145400,102984170,5440,5440,5440,5440,0
20240315,145300,102984170,5440,5440,5440,5440,1
20240315,145200,102978730,5440,5440,5440,5440,0
20240315,145100,102978730,5440,5440,5440,5440,0
20240315,145000,102978730,5440,5440,5440,5440,0
20240315,144900,102978730,5440,5440,5440,5440,0
20240315,144800,102978730,5440,5450,5450,5440,1001
20240315,144700,97533100,5470,5470,5470,5470,0
20240315,144600,97533100,5470,5470,5470,5470,0
20240315,144500,97533100,5470,5470,5470,5470,0
20240315,144400,97533100,5470,5470,5470,5470,0
20240315,144300,97533100,5470,5470,5470,5470,0
20240315,144200,97533100,5470,5470,5470,5470,0
20240315,144100,97533100,5470,5470,5470,5470,0
20240315,144000,97533100,5470,5470,5470,5470,27
20240315,143900,97385410,5450,5450,5450,5450,0
20240315,143800,97385410,5450,5460,5460,5450,370
20240315,143700,95365220,5470,5470,5470,5470,0
20240315,143600,95365220,5470,5470,5470,5470,0
20240315,143500,95365220,5470,5470,5470,5470,0
20240315,143400,95365220,5470,5470,5470,5470,0
20240315,143300,95365220,5470,5470,5470,5470,0
20240315,143200,95365220,5470,5470,5470,5470,0
20240315,143100,95365220,5470,5470,5470,5470,0
20240315,143000,95365220,5470,5470,5470,5470,228
20240315,142900,94118060,5470,5470,5470,5470,0
20240315,142800,94118060,5470,5470,5470,5470,0
20240315,142700,94118060,5470,5470,5470,5470,38
20240315,142600,93910200,5470,5470,5470,5470,0
20240315,142500,93910200,5470,5470,5470,5470,1
20240315,142400,93904730,5460,5460,5460,5460,0
20240315,142300,93904730,5460,5460,5460,5460,0
20240315,142200,93904730,5460,5460,5460,5460,332
20240315,142100,92092010,5450,5450,5450,5450,0
20240315,142000,92092010,5450,5450,5450,5450,0
20240315,141900,92092010,5450,5450,5450,5450,0
20240315,141800,92092010,5450,5450,5450,5450,0
20240315,141700,92092010,5450,5450,5450,5450,1
20240315,141600,92086560,5460,5460,5460,5460,0
20240315,141500,92086560,5460,5460,5460,5460,0
20240315,141400,92086560,5460,5460,5460,5460,0
20240315,141300,92086560,5460,5460,5460,5460,0
20240315,141200,92086560,5460,5460,5460,5460,0
20240315,141100,92086560,5460,5460,5460,5460,0
20240315,141000,92086560,5460,5460,5460,5460,0
20240315,140900,92086560,5460,5460,5460,5460,50
20240315,140800,91813560,5450,5450,5450,5450,0
20240315,140700,91813560,5450,5450,5450,5450,0
20240315,140600,91813560,5450,5450,5450,5450,0
20240315,140500,91813560,5450,5450,5450,5450,0
20240315,140400,91813560,5450,5450,5450,5450,0
20240315,140300,91813560,5450,5450,5450,5450,0
20240315,140200,91813560,5450,5450,5450,5450,0
20240315,140100,91813560,5450,5450,5450,5450,2
20240315,140000,91802660,5440,5440,5440,5440,0
20240315,135900,91802660,5440,5440,5440,5440,0
20240315,135800,91802660,5440,5440,5440,5440,0
20240315,135700,91802660,5440,5440,5440,5440,0
20240315,135600,91802660,5440,5450,5450,5440,66
20240315,135500,91443000,5450,5450,5450,5450,0
20240315,135400,91443000,5450,5450,5450,5450,0
20240315,135300,91443000,5450,5450,5450,5450,0
20240315,135200,91443000,5450,5450,5450,5450,0
20240315,135100,91443000,5450,5450,5450,5450,0
20240315,135000,91443000,5450,5450,5450,5450,0
20240315,134900,91443000,5450,5480,5480,5450,2100
20240315,134800,79973740,5470,5470,5470,5470,0
20240315,134700,79973740,5470,5470,5470,5470,0
20240315,134600,79973740,5470,5470,5470,5470,0
20240315,134500,79973740,5470,5470,5470,5470,188
20240315,134400,78945380,5470,5470,5470,5460,535
20240315,134300,76024080,5460,5460,5460,5460,1
20240315,134200,76018620,5460,5460,5460,5460,3
20240315,134100,76002240,5460,5460,5460,5460,103
20240315,134000,75439860,5460,5460,5460,5460,0
20240315,133900,75439860,5460,5460,5460,5460,0
20240315,133800,75439860,5460,5460,5460,5460,0
20240315,133700,75439860,5460,5460,5460,5460,0
20240315,133600,75439860,5460,5460,5460,5460,0
20240315,133500,75439860,5460,5460,5460,5460,2
20240315,133400,75428940,5460,5460,5460,5460,15
20240315,133300,75347040,5460,5460,5460,5460,725
20240315,133200,71388540,5460,5460,5460,5460,0
20240315,133100,71388540,5460,5460,5460,5460,0
20240315,133000,71388540,5460,5460,5460,5460,0
20240315,132900,71388540,5460,5460,5460,5460,2
20240315,132800,71377620,5460,5460,5460,5460,71
20240315,132700,70989960,5460,5460,5460,5460,6
20240315,132600,70957200,5460,5450,5460,5450,1938
20240315,132500,60375730,5420,5420,5420,5420,0
20240315,132400,60375730,5420,5420,5420,5420,0
20240315,132300,60375730,5420,5420,5420,5420,0
20240315,132200,60375730,5420,5420,5420,5420,0
20240315,132100,60375730,5420,5420,5420,5420,0
20240315,132000,60375730,5420,5420,5420,5420,0
20240315,131900,60375730,5420,5420,5420,5420,0
20240315,131800,60375730,5420,5420,5420,5420,0
20240315,131700,60375730,5420,5420,5420,5420,0
20240315,131600,60375730,5420,5420,5420,5420,0
20240315,131500,60375730,5420,5420,5420,5420,0
20240315,131400,60375730,5420,5420,5420,5420,0
20240315,131300,60375730,5420,5420,5420,5420,0
20240315,131200,60375730,5420,5420,5420,5420,0
20240315,131100,60375730,5420,5420,5420,5420,0
20240315,131000,60375730,5420,5420,5420,5420,0
20240315,130900,60375730,5420,5420,5420,5420,0
20240315,130800,60375730,5420,5420,5420,5420,0
20240315,130700,60375730,5420,5420,5420,5420,0
20240315,130600,60375730,5420,5420,5420,5420,0
20240315,130500,60375730,5420,5420,5420,5420,0
20240315,130400,60375730,5420,5420,5420,5420,100
20240315,130300,59833730,5460,5460,5460,5460,0
20240315,130200,59833730,5460,5460,5460,5460,0
20240315,130100,59833730,5460,5440,5460,5440,210
20240315,130000,58687280,5440,5430,5440,5430,80
20240315,125900,58252280,5460,5460,5460,5460,0
20240315,125800,58252280,5460,5460,5460,5460,0
20240315,125700,58252280,5460,5460,5460,5460,0
20240315,125600,58252280,5460,5440,5460,5440,10
20240315,125500,58197730,5420,5420,5420,5420,0
20240315,125400,58197730,5420,5420,5420,5420,0
20240315,125300,58197730,5420,5420,5420,5420,0
20240315,125200,58197730,5420,5420,5420,5420,0
20240315,125100,58197730,5420,5420,5420,5420,0
20240315,125000,58197730,5420,5420,5420,5420,0
20240315,124900,58197730,5420,5420,5420,5420,0
20240315,124800,58197730,5420,5420,5420,5420,0
20240315,124700,58197730,5420,5420,5420,5420,0
20240315,124600,58197730,5420,5420,5420,5420,0
20240315,124500,58197730,5420,5420,5420,5420,0
20240315,124400,58197730,5420,5420,5420,5420,0
20240315,124300,58197730,5420,5420,5420,5420,1
20240315,124200,58192310,5410,5410,5410,5410,20
20240315,124100,58084110,5410,5410,5410,5410,5
20240315,124000,58057060,5410,5410,5410,5410,44
20240315,123900,57819020,5410,5410,5410,5410,316
20240315,123800,56109460,5420,5420,5420,5420,55
20240315,123700,55811360,5430,5430,5430,5430,0
20240315,123600,55811360,5430,5430,5430,5430,0
20240315,123500,55811360,5430,5430,5430,5430,0
20240315,123400,55811360,5430,5430,5430,5430,0
20240315,123300,55811360,5430,5430,5430,5430,1
20240315,123200,55805930,5430,5430,5430,5430,3
20240315,123100,55789640,5430,5430,5430,5430,0
20240315,123000,55789640,5430,5430,5430,5430,0
20240315,122900,55789640,5430,5430,5430,5430,0
20240315,122800,55789640,5430,5430,5430,5430,1
20240315,122700,55784210,5420,5420,5420,5420,0
20240315,122600,55784210,5420,5430,5430,5420,1224
20240315,122500,49141910,5430,5430,5430,5430,0
20240315,122400,49141910,5430,5430,5430,5430,0
20240315,122300,49141910,5430,5430,5430,5430,0
20240315,122200,49141910,5430,5430,5430,5430,0
20240315,122100,49141910,5430,5430,5430,5430,0
20240315,122000,49141910,5430,5430,5430,5430,0
20240315,121900,49141910,5430,5430,5430,5430,0
20240315,121800,49141910,5430,5430,5430,5430,0
20240315,121700,49141910,5430,5430,5430,5430,0
20240315,121600,49141910,5430,5430,5430,5430,0
20240315,121500,49141910,5430,5430,5430,5430,0
20240315,121400,49141910,5430,5430,5430,5430,0
20240315,121300,49141910,5430,5430,5430,5430,0
20240315,121200,49141910,5430,5430,5430,5430,0
20240315,121100,49141910,5430,5430,5430,5430,0
20240315,121000,49141910,5430,5430,5430,5430,0
20240315,120900,49141910,5430,5430,5430,5430,0
20240315,120800,49141910,5430,5430,5430,5430,0
20240315,120700,49141910,5430,5430,5430,5430,0
20240315,120600,49141910,5430,5430,5430,5430,0
20240315,120500,49141910,5430,5430,5430,5430,0
20240315,120400,49141910,5430,5430,5430,5430,0
20240315,120300,49141910,5430,5430,5430,5430,0
20240315,120200,49141910,5430,5430,5430,5430,178
20240315,120100,48175370,5440,5440,5440,5440,0
20240315,120000,48175370,5440,5440,5440,5440,0
20240315,115900,48175370,5440,5440,5440,5440,0
20240315,115800,48175370,5440,5440,5440,5440,0
20240315,115700,48175370,5440,5440,5440,5440,0
20240315,115600,48175370,5440,5440,5440,5440,0
20240315,115500,48175370,5440,5440,5440,5440,0
20240315,115400,48175370,5440,5440,5440,5440,0
20240315,115300,48175370,5440,5440,5440,5440,0
20240315,115200,48175370,5440,5440,5440,5440,0
20240315,115100,48175370,5440,5440,5440,5440,0
20240315,115000,48175370,5440,5440,5440,5440,0
20240315,114900,48175370,5440,5440,5440,5440,0
20240315,114800,48175370,5440,5440,5440,5440,0
20240315,114700,48175370,5440,5440,5440,5440,0
20240315,114600,48175370,5440,5440,5440,5440,0
20240315,114500,48175370,5440,5440,5440,5440,0
20240315,114400,48175370,5440,5440,5440,5440,0
20240315,114300,48175370,5440,5430,5440,5430,50
20240315,114200,47903390,5410,5410,5410,5410,0
20240315,114100,47903390,5410,5410,5410,5410,0
20240315,114000,47903390,5410,5410,5410,5410,0
20240315,113900,47903390,5410,5410,5410,5410,0
20240315,113800,47903390,5410,5410,5410,5410,0
20240315,113700,47903390,5410,5410,5410,5410,0
20240315,113600,47903390,5410,5410,5410,5410,0
20240315,113500,47903390,5410,5410,5410,5410,0
20240315,113400,47903390,5410,5410,5410,5410,0
20240315,113300,47903390,5410,5410,5410,5410,0
20240315,113200,47903390,5410,5410,5410,5410,0
20240315,113100,47903390,5410,5410,5410,5410,0
20240315,113000,47903390,5410,5410,5410,5410,0
20240315,112900,47903390,5410,5410,5410,5410,0
20240315,112800,47903390,5410,5410,5410,5410,0
20240315,112700,47903390,5410,5410,5410,5410,0
20240315,112600,47903390,5410,5410,5410,5410,0
20240315,112500,47903390,5410,5410,5410,5410,0
20240315,112400,47903390,5410,5420,5420,5410,557
20240315,112300,44885670,5420,5430,5430,5420,1000
20240315,112200,39465020,5440,5440,5440,5440,0
20240315,112100,39465020,5440,5440,5440,5440,0
20240315,112000,39465020,5440,5440,5440,5440,0
20240315,111900,39465020,5440,5440,5440,5440,0
20240315,111800,39465020,5440,5440,5440,5440,0
20240315,111700,39465020,5440,5440,5440,5440,0
20240315,111600,39465020,5440,5440,5440,5440,0
20240315,111500,39465020,5440,5440,5440,5440,0
20240315,111400,39465020,5440,5440,5440,5440,0
20240315,111300,39465020,5440,5440,5440,5440,0
20240315,111200,39465020,5440,5440,5440,5440,0
20240315,111100,39465020,5440,5430,5440,5430,131
20240315,111000,38752900,5430,5430,5430,5430,0
20240315,110900,38752900,5430,5430,5430,5430,0
20240315,110800,38752900,5430,5430,5430,5430,10
20240315,110700,38698600,5420,5420,5420,5420,0
20240315,110600,38698600,5420,5420,5420,5420,0
20240315,110500,38698600,5420,5420,5420,5420,0
20240315,110400,38698600,5420,5420,5420,5420,0
20240315,110300,38698600,5420,5420,5420,5420,0
20240315,110200,38698600,5420,5420,5420,5420,0
20240315,110100,38698600,5420,5420,5420,5420,26
20240315,110000,38557680,5420,5420,5420,5420,0
20240315,105900,38557680,5420,5420,5420,5420,639
20240315,105800,35094300,5420,5420,5420,5420,0
20240315,105700,35094300,5420,5420,5420,5420,0
20240315,105600,35094300,5420,5440,5440,5420,742
20240315,105500,31069580,5440,5440,5440,5440,0
20240315,105400,31069580,5440,5440,5440,5440,0
20240315,105300,31069580,5440,5440,5440,5440,0
20240315,105200,31069580,5440,5440,5440,5440,0
20240315,105100,31069580,5440,5440,5440,5440,0
20240315,105000,31069580,5440,5440,5440,5440,0
20240315,104900,31069580,5440,5430,5440,5430,2
20240315,104800,31058710,5440,5440,5440,5440,0
20240315,104700,31058710,5440,5440,5440,5440,0
20240315,104600,31058710,5440,5440,5440,5440,0
20240315,104500,31058710,5440,5430,5440,5430,2
20240315,104400,31047840,5420,5420,5420,5420,0
20240315,104300,31047840,5420,5420,5420,5420,0
20240315,104200,31047840,5420,5420,5420,5420,0
20240315,104100,31047840,5420,5420,5420,5420,0
20240315,104000,31047840,5420,5420,5420,5420,0
20240315,103900,31047840,5420,5420,5420,5420,0
20240315,103800,31047840,5420,5420,5420,5420,0
20240315,103700,31047840,5420,5420,5420,5420,0
20240315,103600,31047840,5420,5420,5420,5420,0
20240315,103500,31047840,5420,5420,5420,5420,0
20240315,103400,31047840,5420,5420,5420,5420,0
20240315,103300,31047840,5420,5420,5420,5420,2
20240315,103200,31037000,5420,5420,5420,5420,0
20240315,103100,31037000,5420,5420,5420,5420,0
20240315,103000,31037000,5420,5420,5420,5420,0
20240315,102900,31037000,5420,5420,5420,5420,0
20240315,102800,31037000,5420,5420,5420,5420,0
20240315,102700,31037000,5420,5430,5430,5420,440
20240315,102600,28650700,5420,5420,5420,5420,0
20240315,102500,28650700,5420,5420,5420,5420,0
20240315,102400,28650700,5420,5420,5420,5420,0
20240315,102300,28650700,5420,5420,5420,5420,0
20240315,102200,28650700,5420,5420,5420,5420,0
20240315,102100,28650700,5420,5420,5420,5420,1
20240315,102000,28645280,5440,5440,5440,5440,0
20240315,101900,28645280,5440,5440,5440,5440,0
20240315,101800,28645280,5440,5440,5440,5440,0
20240315,101700,28645280,5440,5440,5440,5440,57
20240315,101600,28335200,5430,5430,5430,5430,0
20240315,101500,28335200,5430,5430,5430,5430,0
20240315,101400,28335200,5430,5430,5430,5430,0
20240315,101300,28335200,5430,5430,5430,5430,1
20240315,101200,28329770,5420,5420,5420,5420,0
20240315,101100,28329770,5420,5420,5420,5420,0
20240315,101000,28329770,5420,5420,5420,5420,0
20240315,100900,28329770,5420,5430,5430,5410,1723
20240315,100800,18992340,5460,5460,5460,5460,0
20240315,100700,18992340,5460,5460,5460,5460,0
20240315,100600,18992340,5460,5460,5460,5460,0
20240315,100500,18992340,5460,5460,5460,5460,0
20240315,100400,18992340,5460,5460,5460,5460,0
20240315,100300,18992340,5460,5460,5460,5460,0
20240315,100200,18992340,5460,5460,5460,5460,0
20240315,100100,18992340,5460,5460,5460,5460,0
20240315,100000,18992340,5460,5460,5460,5460,0
20240315,095900,18992340,5460,5450,5460,5450,4
20240315,095800,18970510,5420,5420,5420,5420,27
20240315,095700,18824170,5430,5430,5430,5430,73
20240315,095600,18427780,5430,5430,5430,5430,0
20240315,095500,18427780,5430,5430,5430,5430,0
20240315,095400,18427780,5430,5430,5430,5430,0
20240315,095300,18427780,5430,5430,5430,5430,1
20240315,095200,18422350,5420,5420,5420,5420,0
20240315,095100,18422350,5420,5420,5420,5420,1000
20240315,095000,13002350,5430,5420,5430,5420,240
20240315,094900,11701390,5420,5430,5430,5420,438
20240315,094800,9325750,5430,5430,5430,5430,0
20240315,094700,9325750,5430,5430,5430,5430,10
20240315,094600,9271450,5420,5420,5420,5420,0
20240315,094500,9271450,5420,5420,5420,5420,0
20240315,094400,9271450,5420,5420,5420,5420,0
20240315,094300,9271450,5420,5420,5420,5420,0
20240315,094200,9271450,5420,5420,5420,5420,0
20240315,094100,9271450,5420,5420,5420,5420,0
20240315,094000,9271450,5420,5420,5420,5420,0
20240315,093900,9271450,5420,5420,5420,5420,0
20240315,093800,9271450,5420,5430,5430,5420,178
20240315,093700,8305690,5420,5420,5420,5420,0
20240315,093600,8305690,5420,5420,5420,5420,0
20240315,093500,8305690,5420,5420,5420,5420,0
20240315,093400,8305690,5420,5420,5420,5420,0
20240315,093300,8305690,5420,5420,5420,5420,0
20240315,093200,8305690,5420,5420,5420,5420,0
20240315,093100,8305690,5420,5420,5420,5420,0
20240315,093000,8305690,5420,5420,5420,5420,0
20240315,092900,8305690,5420,5420,5420,5420,20
20240315,092800,8197290,5420,5420,5420,5420,100
20240315,092700,7655290,5430,5430,5430,5430,1
20240315,092600,7649860,5430,5430,5430,5430,57
20240315,092500,7340350,5430,5430,5430,5430,0
20240315,092400,7340350,5430,5430,5430,5430,0
20240315,092300,7340350,5430,5430,5430,5430,2
20240315,092200,7329490,5430,5430,5430,5430,0
20240315,092100,7329490,5430,5430,5430,5430,0
20240315,092000,7329490,5430,5430,5430,5430,8
20240315,091900,7286050,5440,5440,5440,5440,0
20240315,091800,7286050,5440,5440,5440,5440,9
20240315,091700,7237090,5440,5440,5440,5440,190
20240315,091600,6203490,5440,5440,5440,5440,0
20240315,091500,6203490,5440,5440,5440,5440,0
20240315,091400,6203490,5440,5440,5440,5440,0
20240315,091300,6203490,5440,5440,5440,5440,0
20240315,091200,6203490,5440,5440,5440,5440,107
20240315,091100,5621410,5440,5440,5440,5440,600
20240315,091000,2357410,5440,5440,5440,5440,109
20240315,090900,1764450,5440,5440,5440,5440,231
20240315,090800,507810,5480,5480,5480,5480,0
20240315,090700,507810,5480,5480,5480,5480,0
20240315,090600,507810,5480,5480,5480,5480,0
20240315,090500,507810,5480,5480,5480,5480,1
20240315,090400,502330,5480,5480,5480,5480,28
20240315,090300,348890,5480,5480,5480,5480,0
20240315,090200,348890,5480,5480,5480,5480,1
20240315,090100,343410,5480,5480,5480,5480,1
20240315,090000,337930,5480,5450,5480,5450,62