KissMeData/080420/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,195100,85076190,2350,2350,2350,2350,123
20240305,195000,85076190,2350,2350,2350,2350,0
20240305,194900,85076190,2350,2350,2350,2350,0
20240305,194800,85076190,2350,2350,2350,2350,0
20240305,194700,85076190,2350,2350,2350,2350,0
20240305,194600,85076190,2350,2350,2350,2350,0
20240305,194500,85076190,2350,2350,2350,2350,0
20240305,194400,85076190,2350,2350,2350,2350,0
20240305,194300,85076190,2350,2350,2350,2350,0
20240305,194200,85076190,2350,2350,2350,2350,0
20240305,194100,85076190,2350,2350,2350,2350,0
20240305,194000,85076190,2350,2350,2350,2350,0
20240305,193900,85076190,2350,2350,2350,2350,0
20240305,193800,85076190,2350,2350,2350,2350,0
20240305,193700,85076190,2350,2350,2350,2350,0
20240305,193600,85076190,2350,2350,2350,2350,0
20240305,193500,85076190,2350,2350,2350,2350,0
20240305,193400,85076190,2350,2350,2350,2350,0
20240305,193300,85076190,2350,2350,2350,2350,0
20240305,193200,85076190,2350,2350,2350,2350,0
20240305,193100,85076190,2350,2350,2350,2350,0
20240305,193000,85076190,2350,2350,2350,2350,0
20240305,192900,85076190,2350,2350,2350,2350,0
20240305,192800,85076190,2350,2350,2350,2350,0
20240305,192700,85076190,2350,2350,2350,2350,0
20240305,192600,85076190,2350,2350,2350,2350,0
20240305,192500,85076190,2350,2350,2350,2350,0
20240305,192400,85076190,2350,2350,2350,2350,0
20240305,192300,85076190,2350,2350,2350,2350,0
20240305,192200,85076190,2350,2350,2350,2350,0
20240305,192100,85076190,2350,2350,2350,2350,123
20240305,192000,85076190,2350,2350,2350,2350,0
20240305,191900,85076190,2350,2350,2350,2350,0
20240305,191800,85076190,2350,2350,2350,2350,0
20240305,191700,85076190,2350,2350,2350,2350,0
20240305,191600,85076190,2350,2350,2350,2350,0
20240305,191500,85076190,2350,2350,2350,2350,0
20240305,191400,85076190,2350,2350,2350,2350,0
20240305,191300,85076190,2350,2350,2350,2350,0
20240305,191200,85076190,2350,2350,2350,2350,0
20240305,191100,85076190,2350,2350,2350,2350,0
20240305,191000,85076190,2350,2350,2350,2350,0
20240305,190900,85076190,2350,2350,2350,2350,0
20240305,190800,85076190,2350,2350,2350,2350,0
20240305,190700,85076190,2350,2350,2350,2350,0
20240305,190600,85076190,2350,2350,2350,2350,0
20240305,190500,85076190,2350,2350,2350,2350,0
20240305,190400,85076190,2350,2350,2350,2350,0
20240305,190300,85076190,2350,2350,2350,2350,0
20240305,190200,85076190,2350,2350,2350,2350,0
20240305,190100,85076190,2350,2350,2350,2350,0
20240305,190000,85076190,2350,2350,2350,2350,0
20240305,185900,85076190,2350,2350,2350,2350,0
20240305,185800,85076190,2350,2350,2350,2350,0
20240305,185700,85076190,2350,2350,2350,2350,0
20240305,185600,85076190,2350,2350,2350,2350,0
20240305,185500,85076190,2350,2350,2350,2350,0
20240305,185400,85076190,2350,2350,2350,2350,0
20240305,185300,85076190,2350,2350,2350,2350,0
20240305,185200,85076190,2350,2350,2350,2350,0
20240305,185100,85076190,2350,2350,2350,2350,123
20240305,185000,85076190,2350,2350,2350,2350,0
20240305,184900,85076190,2350,2350,2350,2350,0
20240305,184800,85076190,2350,2350,2350,2350,0
20240305,184700,85076190,2350,2350,2350,2350,0
20240305,184600,85076190,2350,2350,2350,2350,0
20240305,184500,85076190,2350,2350,2350,2350,0
20240305,184400,85076190,2350,2350,2350,2350,0
20240305,184300,85076190,2350,2350,2350,2350,0
20240305,184200,85076190,2350,2350,2350,2350,0
20240305,184100,85076190,2350,2350,2350,2350,0
20240305,184000,85076190,2350,2350,2350,2350,0
20240305,183900,85076190,2350,2350,2350,2350,0
20240305,183800,85076190,2350,2350,2350,2350,0
20240305,183700,85076190,2350,2350,2350,2350,0
20240305,183600,85076190,2350,2350,2350,2350,0
20240305,183500,85076190,2350,2350,2350,2350,0
20240305,183400,85076190,2350,2350,2350,2350,0
20240305,183300,85076190,2350,2350,2350,2350,0
20240305,183200,85076190,2350,2350,2350,2350,0
20240305,183100,85076190,2350,2350,2350,2350,0
20240305,183000,85076190,2350,2350,2350,2350,0
20240305,182900,85076190,2350,2350,2350,2350,0
20240305,182800,85076190,2350,2350,2350,2350,0
20240305,182700,85076190,2350,2350,2350,2350,0
20240305,182600,85076190,2350,2350,2350,2350,0
20240305,182500,85076190,2350,2350,2350,2350,0
20240305,182400,85076190,2350,2350,2350,2350,0
20240305,182300,85076190,2350,2350,2350,2350,0
20240305,182200,85076190,2350,2350,2350,2350,0
20240305,182100,85076190,2350,2350,2350,2350,123
20240305,182000,85076190,2350,2350,2350,2350,0
20240305,181900,85076190,2350,2350,2350,2350,0
20240305,181800,85076190,2350,2350,2350,2350,0
20240305,181700,85076190,2350,2350,2350,2350,0
20240305,181600,85076190,2350,2350,2350,2350,0
20240305,181500,85076190,2350,2350,2350,2350,0
20240305,181400,85076190,2350,2350,2350,2350,0
20240305,181300,85076190,2350,2350,2350,2350,0
20240305,181200,85076190,2350,2350,2350,2350,0
20240305,181100,85076190,2350,2350,2350,2350,0
20240305,181000,85076190,2350,2350,2350,2350,0
20240305,180900,85076190,2350,2350,2350,2350,0
20240305,180800,85076190,2350,2350,2350,2350,0
20240305,180700,85076190,2350,2350,2350,2350,0
20240305,180600,85076190,2350,2350,2350,2350,0
20240305,180500,85076190,2350,2350,2350,2350,0
20240305,180400,85076190,2350,2350,2350,2350,0
20240305,180300,85076190,2350,2350,2350,2350,0
20240305,180200,85076190,2350,2350,2350,2350,0
20240305,180100,85076190,2350,2350,2350,2350,0
20240305,180000,85076190,2350,2350,2350,2350,0
20240305,175900,85076190,2350,2350,2350,2350,0
20240305,175800,85076190,2350,2350,2350,2350,0
20240305,175700,85076190,2350,2350,2350,2350,0
20240305,175600,85076190,2350,2350,2350,2350,0
20240305,175500,85076190,2350,2350,2350,2350,0
20240305,175400,85076190,2350,2350,2350,2350,0
20240305,175300,85076190,2350,2350,2350,2350,0
20240305,175200,85076190,2350,2350,2350,2350,0
20240305,175100,85076190,2350,2350,2350,2350,123
20240305,175000,85076190,2350,2350,2350,2350,0
20240305,174900,85076190,2350,2350,2350,2350,0
20240305,174800,85076190,2350,2350,2350,2350,0
20240305,174700,85076190,2350,2350,2350,2350,0
20240305,174600,85076190,2350,2350,2350,2350,0
20240305,174500,85076190,2350,2350,2350,2350,0
20240305,174400,85076190,2350,2350,2350,2350,0
20240305,174300,85076190,2350,2350,2350,2350,0
20240305,174200,85076190,2350,2350,2350,2350,0
20240305,174100,85076190,2350,2350,2350,2350,0
20240305,174000,85076190,2350,2350,2350,2350,0
20240305,173900,85076190,2350,2350,2350,2350,0
20240305,173800,85076190,2350,2350,2350,2350,0
20240305,173700,85076190,2350,2350,2350,2350,0
20240305,173600,85076190,2350,2350,2350,2350,0
20240305,173500,85076190,2350,2350,2350,2350,0
20240305,173400,85076190,2350,2350,2350,2350,0
20240305,173300,85076190,2350,2350,2350,2350,0
20240305,173200,85076190,2350,2350,2350,2350,0
20240305,173100,85076190,2350,2350,2350,2350,0
20240305,173000,85076190,2350,2350,2350,2350,0
20240305,172900,85076190,2350,2350,2350,2350,0
20240305,172800,85076190,2350,2350,2350,2350,0
20240305,172700,85076190,2350,2350,2350,2350,0
20240305,172600,85076190,2350,2350,2350,2350,0
20240305,172500,85076190,2350,2350,2350,2350,0
20240305,172400,85076190,2350,2350,2350,2350,0
20240305,172300,85076190,2350,2350,2350,2350,0
20240305,172200,85076190,2350,2350,2350,2350,0
20240305,172100,85076190,2350,2350,2350,2350,123
20240305,172000,85076190,2350,2350,2350,2350,0
20240305,171900,85076190,2350,2350,2350,2350,0
20240305,171800,85076190,2350,2350,2350,2350,0
20240305,171700,85076190,2350,2350,2350,2350,0
20240305,171600,85076190,2350,2350,2350,2350,0
20240305,171500,85076190,2350,2350,2350,2350,0
20240305,171400,85076190,2350,2350,2350,2350,0
20240305,171300,85076190,2350,2350,2350,2350,0
20240305,171200,85076190,2350,2350,2350,2350,0
20240305,171100,85076190,2350,2350,2350,2350,0
20240305,171000,85076190,2350,2350,2350,2350,0
20240305,170900,85076190,2350,2350,2350,2350,0
20240305,170800,85076190,2350,2350,2350,2350,0
20240305,170700,85076190,2350,2350,2350,2350,0
20240305,170600,85076190,2350,2350,2350,2350,0
20240305,170500,85076190,2350,2350,2350,2350,0
20240305,170400,85076190,2350,2350,2350,2350,0
20240305,170300,85076190,2350,2350,2350,2350,0
20240305,170200,85076190,2350,2350,2350,2350,0
20240305,170100,85076190,2350,2350,2350,2350,0
20240305,170000,85076190,2350,2350,2350,2350,0
20240305,165900,85076190,2350,2350,2350,2350,0
20240305,165800,85076190,2350,2350,2350,2350,0
20240305,165700,85076190,2350,2350,2350,2350,0
20240305,165600,85076190,2350,2350,2350,2350,0
20240305,165500,85076190,2350,2350,2350,2350,0
20240305,165400,85076190,2350,2350,2350,2350,0
20240305,165300,85076190,2350,2350,2350,2350,0
20240305,165200,85076190,2350,2350,2350,2350,0
20240305,165100,85076190,2350,2350,2350,2350,123
20240305,165000,85076190,2350,2350,2350,2350,0
20240305,164900,85076190,2350,2350,2350,2350,0
20240305,164800,85076190,2350,2350,2350,2350,0
20240305,164700,85076190,2350,2350,2350,2350,0
20240305,164600,85076190,2350,2350,2350,2350,0
20240305,164500,85076190,2350,2350,2350,2350,0
20240305,164400,85076190,2350,2350,2350,2350,0
20240305,164300,85076190,2350,2350,2350,2350,0
20240305,164200,85076190,2350,2350,2350,2350,0
20240305,164100,85076190,2350,2350,2350,2350,0
20240305,164000,85076190,2350,2350,2350,2350,0
20240305,163900,85076190,2350,2350,2350,2350,0
20240305,163800,85076190,2350,2350,2350,2350,0
20240305,163700,85076190,2350,2350,2350,2350,0
20240305,163600,85076190,2350,2350,2350,2350,0
20240305,163500,85076190,2350,2350,2350,2350,0
20240305,163400,85076190,2350,2350,2350,2350,0
20240305,163300,85076190,2350,2350,2350,2350,0
20240305,163200,85076190,2350,2350,2350,2350,0
20240305,163100,85076190,2350,2350,2350,2350,0
20240305,163000,85076190,2350,2350,2350,2350,0
20240305,162900,85076190,2350,2350,2350,2350,0
20240305,162800,85076190,2350,2350,2350,2350,0
20240305,162700,85076190,2350,2350,2350,2350,0
20240305,162600,85076190,2350,2350,2350,2350,0
20240305,162500,85076190,2350,2350,2350,2350,0
20240305,162400,85076190,2350,2350,2350,2350,0
20240305,162300,85076190,2350,2350,2350,2350,0
20240305,162200,85076190,2350,2350,2350,2350,0
20240305,162100,85076190,2350,2350,2350,2350,123
20240305,162000,85076190,2350,2350,2350,2350,0
20240305,161900,85076190,2350,2350,2350,2350,0
20240305,161800,85076190,2350,2350,2350,2350,0
20240305,161700,85076190,2350,2350,2350,2350,0
20240305,161600,85076190,2350,2350,2350,2350,0
20240305,161500,85076190,2350,2350,2350,2350,0
20240305,161400,85076190,2350,2350,2350,2350,0
20240305,161300,85076190,2350,2350,2350,2350,0
20240305,161200,85076190,2350,2350,2350,2350,0
20240305,161100,85076190,2350,2350,2350,2350,0
20240305,161000,85076190,2350,2350,2350,2350,0
20240305,160900,85076190,2350,2350,2350,2350,0
20240305,160800,85076190,2350,2350,2350,2350,0
20240305,160700,85076190,2350,2350,2350,2350,0
20240305,160600,85076190,2350,2350,2350,2350,0
20240305,160500,85076190,2350,2350,2350,2350,0
20240305,160400,85076190,2350,2350,2350,2350,0
20240305,160300,85076190,2350,2350,2350,2350,0
20240305,160200,85076190,2350,2350,2350,2350,0
20240305,160100,85076190,2350,2350,2350,2350,0
20240305,160000,85076190,2350,2350,2350,2350,0
20240305,155900,85076190,2350,2350,2350,2350,0
20240305,155800,85076190,2350,2350,2350,2350,0
20240305,155700,85076190,2350,2350,2350,2350,0
20240305,155600,85076190,2350,2350,2350,2350,0
20240305,155500,85076190,2350,2350,2350,2350,0
20240305,155400,85076190,2350,2350,2350,2350,0
20240305,155300,85076190,2350,2350,2350,2350,0
20240305,155200,85076190,2350,2350,2350,2350,0
20240305,155100,85076190,2350,2350,2350,2350,123
20240305,155000,85076190,2350,2350,2350,2350,0
20240305,154900,85076190,2350,2350,2350,2350,0
20240305,154800,85076190,2350,2350,2350,2350,0
20240305,154700,85076190,2350,2350,2350,2350,0
20240305,154600,85076190,2350,2350,2350,2350,0
20240305,154500,85076190,2350,2350,2350,2350,0
20240305,154400,85076190,2350,2350,2350,2350,0
20240305,154300,85076190,2350,2350,2350,2350,0
20240305,154200,85076190,2350,2350,2350,2350,0
20240305,154100,85076190,2350,2350,2350,2350,0
20240305,154000,85076190,2350,2350,2350,2350,0
20240305,153900,85076190,2350,2350,2350,2350,0
20240305,153800,85076190,2350,2350,2350,2350,0
20240305,153700,85076190,2350,2350,2350,2350,0
20240305,153600,85076190,2350,2350,2350,2350,0
20240305,153500,85076190,2350,2350,2350,2350,0
20240305,153400,85076190,2350,2350,2350,2350,0
20240305,153300,85076190,2350,2350,2350,2350,0
20240305,153200,85076190,2350,2350,2350,2350,0
20240305,153100,85076190,2350,2350,2350,2350,0
20240305,153000,85076190,2350,2350,2350,2350,123
20240305,152900,84787140,2350,2350,2350,2350,0
20240305,152800,84787140,2350,2350,2350,2350,0
20240305,152700,84787140,2350,2350,2350,2350,0
20240305,152600,84787140,2350,2350,2350,2350,0
20240305,152500,84787140,2350,2350,2350,2350,0
20240305,152400,84787140,2350,2350,2350,2350,0
20240305,152300,84787140,2350,2350,2350,2350,0
20240305,152200,84787140,2350,2350,2350,2350,0
20240305,152100,84787140,2350,2350,2350,2350,0
20240305,152000,84787140,2350,2350,2350,2350,0
20240305,151900,84787140,2350,2350,2350,2350,0
20240305,151800,84787140,2350,2330,2350,2330,6
20240305,151700,84773120,2330,2330,2330,2330,5
20240305,151600,84761470,2350,2350,2350,2350,0
20240305,151500,84761470,2350,2350,2350,2350,0
20240305,151400,84761470,2350,2350,2350,2350,0
20240305,151300,84761470,2350,2350,2350,2350,0
20240305,151200,84761470,2350,2350,2350,2350,0
20240305,151100,84761470,2350,2350,2350,2350,0
20240305,151000,84761470,2350,2350,2350,2350,5
20240305,150900,84749720,2350,2350,2350,2350,0
20240305,150800,84749720,2350,2350,2350,2350,0
20240305,150700,84749720,2350,2350,2350,2350,0
20240305,150600,84749720,2350,2350,2350,2350,0
20240305,150500,84749720,2350,2350,2350,2350,0
20240305,150400,84749720,2350,2350,2350,2350,1009
20240305,150300,82378570,2330,2330,2330,2330,855
20240305,150200,80386420,2350,2350,2350,2350,0
20240305,150100,80386420,2350,2350,2350,2350,0
20240305,150000,80386420,2350,2350,2350,2350,0
20240305,145900,80386420,2350,2335,2350,2330,2001
20240305,145800,75724005,2350,2350,2350,2350,0
20240305,145700,75724005,2350,2350,2350,2350,0
20240305,145600,75724005,2350,2350,2350,2350,0
20240305,145500,75724005,2350,2350,2350,2350,0
20240305,145400,75724005,2350,2350,2350,2350,0
20240305,145300,75724005,2350,2350,2350,2350,0
20240305,145200,75724005,2350,2350,2350,2350,0
20240305,145100,75724005,2350,2350,2350,2350,0
20240305,145000,75724005,2350,2350,2350,2350,0
20240305,144900,75724005,2350,2350,2350,2350,0
20240305,144800,75724005,2350,2350,2350,2350,0
20240305,144700,75724005,2350,2350,2350,2350,0
20240305,144600,75724005,2350,2350,2350,2350,0
20240305,144500,75724005,2350,2350,2350,2350,0
20240305,144400,75724005,2350,2350,2350,2350,0
20240305,144300,75724005,2350,2350,2350,2350,0
20240305,144200,75724005,2350,2350,2350,2350,0
20240305,144100,75724005,2350,2350,2350,2350,0
20240305,144000,75724005,2350,2350,2350,2350,0
20240305,143900,75724005,2350,2350,2350,2350,0
20240305,143800,75724005,2350,2350,2350,2350,0
20240305,143700,75724005,2350,2350,2350,2350,0
20240305,143600,75724005,2350,2350,2350,2350,0
20240305,143500,75724005,2350,2350,2350,2350,0
20240305,143400,75724005,2350,2350,2350,2350,0
20240305,143300,75724005,2350,2350,2350,2350,0
20240305,143200,75724005,2350,2350,2350,2350,0
20240305,143100,75724005,2350,2350,2350,2350,15
20240305,143000,75688755,2350,2350,2350,2350,0
20240305,142900,75688755,2350,2350,2350,2350,0
20240305,142800,75688755,2350,2350,2350,2350,0
20240305,142700,75688755,2350,2350,2350,2350,0
20240305,142600,75688755,2350,2350,2350,2350,0
20240305,142500,75688755,2350,2350,2350,2350,0
20240305,142400,75688755,2350,2350,2350,2350,0
20240305,142300,75688755,2350,2350,2350,2350,0
20240305,142200,75688755,2350,2350,2350,2350,0
20240305,142100,75688755,2350,2350,2350,2350,0
20240305,142000,75688755,2350,2350,2350,2350,0
20240305,141900,75688755,2350,2350,2350,2350,1
20240305,141800,75686405,2350,2350,2350,2350,450
20240305,141700,74628905,2335,2335,2335,2335,0
20240305,141600,74628905,2335,2335,2335,2335,0
20240305,141500,74628905,2335,2335,2335,2335,0
20240305,141400,74628905,2335,2335,2335,2335,0
20240305,141300,74628905,2335,2340,2340,2335,25
20240305,141200,74570445,2340,2340,2340,2340,0
20240305,141100,74570445,2340,2340,2340,2340,5
20240305,141000,74558745,2345,2345,2345,2345,1
20240305,140900,74556400,2345,2345,2345,2345,0
20240305,140800,74556400,2345,2345,2345,2345,0
20240305,140700,74556400,2345,2345,2345,2345,0
20240305,140600,74556400,2345,2345,2345,2345,1
20240305,140500,74554055,2350,2350,2350,2350,0
20240305,140400,74554055,2350,2350,2350,2350,0
20240305,140300,74554055,2350,2350,2350,2350,0
20240305,140200,74554055,2350,2350,2350,2350,0
20240305,140100,74554055,2350,2350,2350,2350,501
20240305,140000,73376705,2350,2350,2350,2350,0
20240305,135900,73376705,2350,2350,2350,2350,3
20240305,135800,73369655,2350,2355,2355,2330,203
20240305,135700,72896500,2355,2355,2355,2355,0
20240305,135600,72896500,2355,2355,2355,2355,1
20240305,135500,72894145,2350,2345,2350,2345,995
20240305,135400,70555900,2350,2350,2350,2350,0
20240305,135300,70555900,2350,2350,2350,2350,0
20240305,135200,70555900,2350,2350,2350,2350,0
20240305,135100,70555900,2350,2350,2350,2350,17
20240305,135000,70515950,2350,2350,2350,2350,2
20240305,134900,70511250,2350,2350,2350,2350,0
20240305,134800,70511250,2350,2350,2350,2350,0
20240305,134700,70511250,2350,2350,2350,2350,0
20240305,134600,70511250,2350,2350,2350,2350,0
20240305,134500,70511250,2350,2350,2350,2350,0
20240305,134400,70511250,2350,2350,2350,2350,0
20240305,134300,70511250,2350,2350,2350,2350,1
20240305,134200,70508900,2330,2330,2330,2330,33
20240305,134100,70432010,2325,2325,2325,2325,0
20240305,134000,70432010,2325,2325,2325,2325,0
20240305,133900,70432010,2325,2325,2325,2325,0
20240305,133800,70432010,2325,2325,2325,2325,0
20240305,133700,70432010,2325,2325,2325,2325,0
20240305,133600,70432010,2325,2345,2345,2325,3334
20240305,133500,62667000,2345,2345,2345,2345,0
20240305,133400,62667000,2345,2345,2345,2345,0
20240305,133300,62667000,2345,2345,2345,2345,0
20240305,133200,62667000,2345,2345,2345,2345,0
20240305,133100,62667000,2345,2345,2345,2345,0
20240305,133000,62667000,2345,2345,2345,2345,0
20240305,132900,62667000,2345,2345,2345,2345,0
20240305,132800,62667000,2345,2345,2345,2345,0
20240305,132700,62667000,2345,2345,2345,2345,0
20240305,132600,62667000,2345,2345,2345,2345,0
20240305,132500,62667000,2345,2345,2345,2345,0
20240305,132400,62667000,2345,2345,2345,2345,0
20240305,132300,62667000,2345,2345,2345,2345,0
20240305,132200,62667000,2345,2345,2345,2345,0
20240305,132100,62667000,2345,2345,2345,2345,0
20240305,132000,62667000,2345,2345,2345,2345,0
20240305,131900,62667000,2345,2345,2345,2345,0
20240305,131800,62667000,2345,2345,2345,2345,0
20240305,131700,62667000,2345,2345,2345,2345,0
20240305,131600,62667000,2345,2345,2345,2345,0
20240305,131500,62667000,2345,2345,2345,2345,0
20240305,131400,62667000,2345,2345,2345,2345,0
20240305,131300,62667000,2345,2345,2345,2345,0
20240305,131200,62667000,2345,2345,2345,2345,0
20240305,131100,62667000,2345,2345,2345,2345,0
20240305,131000,62667000,2345,2345,2345,2345,0
20240305,130900,62667000,2345,2345,2345,2345,0
20240305,130800,62667000,2345,2345,2345,2345,0
20240305,130700,62667000,2345,2345,2345,2345,0
20240305,130600,62667000,2345,2345,2345,2345,0
20240305,130500,62667000,2345,2345,2345,2345,0
20240305,130400,62667000,2345,2345,2345,2345,0
20240305,130300,62667000,2345,2345,2345,2345,0
20240305,130200,62667000,2345,2345,2345,2345,0
20240305,130100,62667000,2345,2345,2345,2345,0
20240305,130000,62667000,2345,2345,2345,2345,0
20240305,125900,62667000,2345,2345,2345,2345,0
20240305,125800,62667000,2345,2345,2345,2345,0
20240305,125700,62667000,2345,2345,2345,2345,0
20240305,125600,62667000,2345,2345,2345,2345,0
20240305,125500,62667000,2345,2345,2345,2345,0
20240305,125400,62667000,2345,2345,2345,2345,0
20240305,125300,62667000,2345,2345,2345,2345,0
20240305,125200,62667000,2345,2345,2345,2345,0
20240305,125100,62667000,2345,2345,2345,2345,2
20240305,125000,62662310,2345,2345,2345,2345,0
20240305,124900,62662310,2345,2345,2345,2345,12
20240305,124800,62634170,2345,2350,2350,2345,546
20240305,124700,61352950,2345,2345,2345,2345,0
20240305,124600,61352950,2345,2345,2345,2345,0
20240305,124500,61352950,2345,2345,2345,2345,0
20240305,124400,61352950,2345,2345,2345,2345,0
20240305,124300,61352950,2345,2345,2345,2345,0
20240305,124200,61352950,2345,2345,2345,2345,0
20240305,124100,61352950,2345,2345,2345,2345,0
20240305,124000,61352950,2345,2345,2345,2345,0
20240305,123900,61352950,2345,2345,2345,2345,1
20240305,123800,61350605,2345,2345,2345,2345,0
20240305,123700,61350605,2345,2345,2345,2345,5
20240305,123600,61338880,2345,2345,2345,2345,0
20240305,123500,61338880,2345,2345,2345,2345,0
20240305,123400,61338880,2345,2345,2345,2345,200
20240305,123300,60869880,2340,2340,2340,2340,0
20240305,123200,60869880,2340,2340,2340,2340,91
20240305,123100,60656940,2335,2335,2335,2335,0
20240305,123000,60656940,2335,2335,2335,2335,10
20240305,122900,60633590,2340,2340,2340,2340,0
20240305,122800,60633590,2340,2340,2340,2340,0
20240305,122700,60633590,2340,2340,2340,2340,0
20240305,122600,60633590,2340,2340,2340,2340,0
20240305,122500,60633590,2340,2340,2340,2340,0
20240305,122400,60633590,2340,2340,2340,2340,0
20240305,122300,60633590,2340,2340,2340,2340,0
20240305,122200,60633590,2340,2340,2340,2340,0
20240305,122100,60633590,2340,2340,2340,2340,0
20240305,122000,60633590,2340,2340,2340,2340,0
20240305,121900,60633590,2340,2340,2340,2340,0
20240305,121800,60633590,2340,2340,2340,2340,0
20240305,121700,60633590,2340,2340,2340,2340,0
20240305,121600,60633590,2340,2340,2340,2340,0
20240305,121500,60633590,2340,2340,2340,2340,0
20240305,121400,60633590,2340,2340,2340,2340,0
20240305,121300,60633590,2340,2340,2340,2340,0
20240305,121200,60633590,2340,2340,2340,2340,0
20240305,121100,60633590,2340,2340,2340,2340,72
20240305,121000,60465110,2340,2340,2340,2340,48
20240305,120900,60352790,2340,2340,2340,2340,0
20240305,120800,60352790,2340,2340,2340,2340,0
20240305,120700,60352790,2340,2340,2340,2340,0
20240305,120600,60352790,2340,2340,2340,2340,5
20240305,120500,60341090,2340,2340,2340,2340,0
20240305,120400,60341090,2340,2340,2340,2340,0
20240305,120300,60341090,2340,2340,2340,2340,0
20240305,120200,60341090,2340,2340,2340,2340,0
20240305,120100,60341090,2340,2340,2340,2340,0
20240305,120000,60341090,2340,2340,2340,2340,0
20240305,115900,60341090,2340,2340,2340,2340,0
20240305,115800,60341090,2340,2340,2340,2340,0
20240305,115700,60341090,2340,2340,2340,2340,0
20240305,115600,60341090,2340,2340,2340,2340,0
20240305,115500,60341090,2340,2340,2340,2340,0
20240305,115400,60341090,2340,2340,2340,2340,0
20240305,115300,60341090,2340,2340,2340,2340,0
20240305,115200,60341090,2340,2340,2340,2340,0
20240305,115100,60341090,2340,2340,2340,2340,0
20240305,115000,60341090,2340,2340,2340,2340,0
20240305,114900,60341090,2340,2340,2340,2340,0
20240305,114800,60341090,2340,2340,2340,2340,30
20240305,114700,60270890,2340,2340,2340,2340,0
20240305,114600,60270890,2340,2340,2340,2340,0
20240305,114500,60270890,2340,2340,2340,2340,0
20240305,114400,60270890,2340,2340,2340,2340,1
20240305,114300,60268550,2335,2335,2335,2335,0
20240305,114200,60268550,2335,2335,2335,2335,0
20240305,114100,60268550,2335,2335,2335,2335,399
20240305,114000,59336885,2340,2340,2340,2340,10
20240305,113900,59313485,2340,2340,2340,2340,0
20240305,113800,59313485,2340,2340,2340,2340,0
20240305,113700,59313485,2340,2340,2340,2340,0
20240305,113600,59313485,2340,2340,2340,2340,0
20240305,113500,59313485,2340,2340,2340,2340,0
20240305,113400,59313485,2340,2340,2340,2340,0
20240305,113300,59313485,2340,2340,2340,2340,0
20240305,113200,59313485,2340,2340,2340,2340,0
20240305,113100,59313485,2340,2340,2340,2340,0
20240305,113000,59313485,2340,2340,2340,2340,1
20240305,112900,59311145,2335,2335,2335,2335,1
20240305,112800,59308810,2340,2340,2340,2340,0
20240305,112700,59308810,2340,2340,2340,2340,0
20240305,112600,59308810,2340,2340,2340,2340,0
20240305,112500,59308810,2340,2340,2340,2340,0
20240305,112400,59308810,2340,2340,2340,2340,0
20240305,112300,59308810,2340,2340,2340,2340,0
20240305,112200,59308810,2340,2340,2340,2340,0
20240305,112100,59308810,2340,2340,2340,2340,3
20240305,112000,59301790,2340,2340,2340,2340,0
20240305,111900,59301790,2340,2340,2340,2340,0
20240305,111800,59301790,2340,2340,2340,2340,0
20240305,111700,59301790,2340,2340,2340,2340,0
20240305,111600,59301790,2340,2340,2340,2340,0
20240305,111500,59301790,2340,2340,2340,2340,0
20240305,111400,59301790,2340,2340,2340,2340,0
20240305,111300,59301790,2340,2340,2340,2340,0
20240305,111200,59301790,2340,2340,2340,2340,0
20240305,111100,59301790,2340,2340,2340,2340,0
20240305,111000,59301790,2340,2340,2340,2340,0
20240305,110900,59301790,2340,2340,2340,2340,0
20240305,110800,59301790,2340,2340,2340,2340,0
20240305,110700,59301790,2340,2340,2340,2340,0
20240305,110600,59301790,2340,2340,2340,2340,0
20240305,110500,59301790,2340,2340,2340,2340,0
20240305,110400,59301790,2340,2340,2340,2340,0
20240305,110300,59301790,2340,2340,2340,2340,0
20240305,110200,59301790,2340,2340,2340,2340,0
20240305,110100,59301790,2340,2340,2340,2340,0
20240305,110000,59301790,2340,2340,2340,2340,0
20240305,105900,59301790,2340,2340,2340,2340,10
20240305,105800,59278390,2340,2340,2340,2340,20
20240305,105700,59231590,2340,2340,2340,2340,10
20240305,105600,59208190,2340,2340,2340,2340,0
20240305,105500,59208190,2340,2340,2340,2340,0
20240305,105400,59208190,2340,2340,2340,2340,0
20240305,105300,59208190,2340,2340,2340,2340,0
20240305,105200,59208190,2340,2340,2340,2340,0
20240305,105100,59208190,2340,2340,2340,2340,1
20240305,105000,59205850,2320,2320,2320,2320,1000
20240305,104900,56885850,2340,2340,2340,2340,0
20240305,104800,56885850,2340,2340,2340,2340,0
20240305,104700,56885850,2340,2340,2340,2340,0
20240305,104600,56885850,2340,2340,2340,2340,0
20240305,104500,56885850,2340,2340,2340,2340,0
20240305,104400,56885850,2340,2340,2340,2340,7
20240305,104300,56869470,2340,2340,2340,2320,6
20240305,104200,56855470,2330,2330,2330,2330,1
20240305,104100,56853140,2340,2340,2340,2340,0
20240305,104000,56853140,2340,2340,2340,2340,0
20240305,103900,56853140,2340,2340,2340,2340,0
20240305,103800,56853140,2340,2340,2340,2340,91
20240305,103700,56640200,2345,2345,2345,2345,0
20240305,103600,56640200,2345,2335,2350,2320,2091
20240305,103500,51769180,2335,2345,2350,2330,4540
20240305,103400,41151540,2345,2350,2350,2345,279
20240305,103300,40497095,2355,2355,2355,2355,0
20240305,103200,40497095,2355,2355,2355,2355,0
20240305,103100,40497095,2355,2360,2360,2355,437
20240305,103000,39466905,2365,2365,2365,2365,211
20240305,102900,38967890,2365,2365,2365,2365,0
20240305,102800,38967890,2365,2365,2365,2365,0
20240305,102700,38967890,2365,2365,2365,2365,0
20240305,102600,38967890,2365,2365,2365,2365,0
20240305,102500,38967890,2365,2365,2365,2365,0
20240305,102400,38967890,2365,2365,2365,2365,1
20240305,102300,38965525,2365,2365,2365,2365,0
20240305,102200,38965525,2365,2365,2365,2365,2
20240305,102100,38960795,2365,2365,2365,2365,0
20240305,102000,38960795,2365,2365,2365,2365,0
20240305,101900,38960795,2365,2365,2365,2365,0
20240305,101800,38960795,2365,2365,2365,2365,0
20240305,101700,38960795,2365,2365,2365,2365,0
20240305,101600,38960795,2365,2365,2365,2365,0
20240305,101500,38960795,2365,2365,2365,2365,0
20240305,101400,38960795,2365,2365,2365,2365,0
20240305,101300,38960795,2365,2365,2365,2365,0
20240305,101200,38960795,2365,2365,2365,2365,0
20240305,101100,38960795,2365,2365,2365,2365,0
20240305,101000,38960795,2365,2365,2365,2365,0
20240305,100900,38960795,2365,2365,2365,2365,0
20240305,100800,38960795,2365,2365,2365,2365,0
20240305,100700,38960795,2365,2365,2365,2365,0
20240305,100600,38960795,2365,2365,2365,2365,0
20240305,100500,38960795,2365,2365,2365,2365,0
20240305,100400,38960795,2365,2365,2365,2365,1
20240305,100300,38958430,2360,2360,2360,2360,0
20240305,100200,38958430,2360,2360,2360,2360,8
20240305,100100,38939550,2365,2365,2365,2365,2626
20240305,100000,32729060,2370,2370,2370,2370,0
20240305,095900,32729060,2370,2370,2370,2370,0
20240305,095800,32729060,2370,2370,2370,2370,0
20240305,095700,32729060,2370,2370,2370,2370,0
20240305,095600,32729060,2370,2370,2370,2370,0
20240305,095500,32729060,2370,2365,2370,2360,501
20240305,095400,31545010,2370,2370,2370,2370,0
20240305,095300,31545010,2370,2370,2370,2370,0
20240305,095200,31545010,2370,2370,2370,2370,0
20240305,095100,31545010,2370,2370,2370,2370,1
20240305,095000,31542640,2370,2365,2370,2365,11
20240305,094900,31516620,2365,2365,2365,2365,17
20240305,094800,31476415,2365,2365,2365,2365,0
20240305,094700,31476415,2365,2365,2365,2365,65
20240305,094600,31322690,2365,2365,2365,2365,28
20240305,094500,31256470,2365,2365,2365,2365,29
20240305,094400,31187885,2370,2365,2370,2365,215
20240305,094300,30679310,2365,2365,2365,2365,0
20240305,094200,30679310,2365,2365,2365,2365,17
20240305,094100,30639105,2365,2365,2365,2365,52
20240305,094000,30516125,2365,2370,2370,2365,65
20240305,093900,30362350,2375,2375,2375,2375,0
20240305,093800,30362350,2375,2375,2375,2375,1
20240305,093700,30359975,2375,2375,2375,2375,1
20240305,093600,30357600,2360,2360,2360,2360,1
20240305,093500,30355240,2360,2365,2365,2360,1730
20240305,093400,26268440,2380,2380,2380,2380,0
20240305,093300,26268440,2380,2380,2380,2380,0
20240305,093200,26268440,2380,2380,2380,2380,0
20240305,093100,26268440,2380,2380,2380,2380,0
20240305,093000,26268440,2380,2380,2380,2380,0
20240305,092900,26268440,2380,2380,2380,2380,0
20240305,092800,26268440,2380,2380,2380,2380,0
20240305,092700,26268440,2380,2380,2380,2380,0
20240305,092600,26268440,2380,2380,2380,2380,43
20240305,092500,26166100,2380,2380,2380,2380,300
20240305,092400,25452100,2380,2380,2380,2380,0
20240305,092300,25452100,2380,2380,2380,2380,0
20240305,092200,25452100,2380,2380,2380,2380,0
20240305,092100,25452100,2380,2380,2380,2380,0
20240305,092000,25452100,2380,2380,2380,2380,0
20240305,091900,25452100,2380,2375,2380,2375,248
20240305,091800,24861935,2375,2375,2375,2375,18
20240305,091700,24819185,2360,2360,2360,2360,0
20240305,091600,24819185,2360,2360,2360,2360,10
20240305,091500,24795585,2380,2380,2380,2380,0
20240305,091400,24795585,2380,2380,2380,2380,2
20240305,091300,24790825,2380,2380,2380,2380,0
20240305,091200,24790825,2380,2380,2380,2380,80
20240305,091100,24600425,2380,2380,2380,2380,0
20240305,091000,24600425,2380,2380,2380,2380,0
20240305,090900,24600425,2380,2380,2380,2380,0
20240305,090800,24600425,2380,2380,2380,2380,0
20240305,090700,24600425,2380,2365,2380,2365,2
20240305,090600,24595680,2385,2385,2385,2385,2
20240305,090500,24590910,2380,2360,2380,2360,1600
20240305,090400,20813690,2360,2360,2360,2360,8461
20240305,090300,845730,2360,2360,2360,2360,0
20240305,090200,845730,2360,2380,2380,2360,180
20240305,090100,420270,2360,2360,2360,2360,2
20240305,090000,415550,2360,2360,2380,2360,176