KissMeData/080720/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,195100,136318915,5050,5050,5050,5050,122
20240313,195000,136318915,5050,5050,5050,5050,0
20240313,194900,136318915,5050,5050,5050,5050,0
20240313,194800,136318915,5050,5050,5050,5050,0
20240313,194700,136318915,5050,5050,5050,5050,0
20240313,194600,136318915,5050,5050,5050,5050,0
20240313,194500,136318915,5050,5050,5050,5050,0
20240313,194400,136318915,5050,5050,5050,5050,0
20240313,194300,136318915,5050,5050,5050,5050,0
20240313,194200,136318915,5050,5050,5050,5050,0
20240313,194100,136318915,5050,5050,5050,5050,0
20240313,194000,136318915,5050,5050,5050,5050,0
20240313,193900,136318915,5050,5050,5050,5050,0
20240313,193800,136318915,5050,5050,5050,5050,0
20240313,193700,136318915,5050,5050,5050,5050,0
20240313,193600,136318915,5050,5050,5050,5050,0
20240313,193500,136318915,5050,5050,5050,5050,0
20240313,193400,136318915,5050,5050,5050,5050,0
20240313,193300,136318915,5050,5050,5050,5050,0
20240313,193200,136318915,5050,5050,5050,5050,0
20240313,193100,136318915,5050,5050,5050,5050,0
20240313,193000,136318915,5050,5050,5050,5050,0
20240313,192900,136318915,5050,5050,5050,5050,0
20240313,192800,136318915,5050,5050,5050,5050,0
20240313,192700,136318915,5050,5050,5050,5050,0
20240313,192600,136318915,5050,5050,5050,5050,0
20240313,192500,136318915,5050,5050,5050,5050,0
20240313,192400,136318915,5050,5050,5050,5050,0
20240313,192300,136318915,5050,5050,5050,5050,0
20240313,192200,136318915,5050,5050,5050,5050,0
20240313,192100,136318915,5050,5050,5050,5050,122
20240313,192000,136318915,5050,5050,5050,5050,0
20240313,191900,136318915,5050,5050,5050,5050,0
20240313,191800,136318915,5050,5050,5050,5050,0
20240313,191700,136318915,5050,5050,5050,5050,0
20240313,191600,136318915,5050,5050,5050,5050,0
20240313,191500,136318915,5050,5050,5050,5050,0
20240313,191400,136318915,5050,5050,5050,5050,0
20240313,191300,136318915,5050,5050,5050,5050,0
20240313,191200,136318915,5050,5050,5050,5050,0
20240313,191100,136318915,5050,5050,5050,5050,0
20240313,191000,136318915,5050,5050,5050,5050,0
20240313,190900,136318915,5050,5050,5050,5050,0
20240313,190800,136318915,5050,5050,5050,5050,0
20240313,190700,136318915,5050,5050,5050,5050,0
20240313,190600,136318915,5050,5050,5050,5050,0
20240313,190500,136318915,5050,5050,5050,5050,0
20240313,190400,136318915,5050,5050,5050,5050,0
20240313,190300,136318915,5050,5050,5050,5050,0
20240313,190200,136318915,5050,5050,5050,5050,0
20240313,190100,136318915,5050,5050,5050,5050,0
20240313,190000,136318915,5050,5050,5050,5050,0
20240313,185900,136318915,5050,5050,5050,5050,0
20240313,185800,136318915,5050,5050,5050,5050,0
20240313,185700,136318915,5050,5050,5050,5050,0
20240313,185600,136318915,5050,5050,5050,5050,0
20240313,185500,136318915,5050,5050,5050,5050,0
20240313,185400,136318915,5050,5050,5050,5050,0
20240313,185300,136318915,5050,5050,5050,5050,0
20240313,185200,136318915,5050,5050,5050,5050,0
20240313,185100,136318915,5050,5050,5050,5050,122
20240313,185000,136318915,5050,5050,5050,5050,0
20240313,184900,136318915,5050,5050,5050,5050,0
20240313,184800,136318915,5050,5050,5050,5050,0
20240313,184700,136318915,5050,5050,5050,5050,0
20240313,184600,136318915,5050,5050,5050,5050,0
20240313,184500,136318915,5050,5050,5050,5050,0
20240313,184400,136318915,5050,5050,5050,5050,0
20240313,184300,136318915,5050,5050,5050,5050,0
20240313,184200,136318915,5050,5050,5050,5050,0
20240313,184100,136318915,5050,5050,5050,5050,0
20240313,184000,136318915,5050,5050,5050,5050,0
20240313,183900,136318915,5050,5050,5050,5050,0
20240313,183800,136318915,5050,5050,5050,5050,0
20240313,183700,136318915,5050,5050,5050,5050,0
20240313,183600,136318915,5050,5050,5050,5050,0
20240313,183500,136318915,5050,5050,5050,5050,0
20240313,183400,136318915,5050,5050,5050,5050,0
20240313,183300,136318915,5050,5050,5050,5050,0
20240313,183200,136318915,5050,5050,5050,5050,0
20240313,183100,136318915,5050,5050,5050,5050,0
20240313,183000,136318915,5050,5050,5050,5050,0
20240313,182900,136318915,5050,5050,5050,5050,0
20240313,182800,136318915,5050,5050,5050,5050,0
20240313,182700,136318915,5050,5050,5050,5050,0
20240313,182600,136318915,5050,5050,5050,5050,0
20240313,182500,136318915,5050,5050,5050,5050,0
20240313,182400,136318915,5050,5050,5050,5050,0
20240313,182300,136318915,5050,5050,5050,5050,0
20240313,182200,136318915,5050,5050,5050,5050,0
20240313,182100,136318915,5050,5050,5050,5050,122
20240313,182000,136318915,5050,5050,5050,5050,0
20240313,181900,136318915,5050,5050,5050,5050,0
20240313,181800,136318915,5050,5050,5050,5050,0
20240313,181700,136318915,5050,5050,5050,5050,0
20240313,181600,136318915,5050,5050,5050,5050,0
20240313,181500,136318915,5050,5050,5050,5050,0
20240313,181400,136318915,5050,5050,5050,5050,0
20240313,181300,136318915,5050,5050,5050,5050,0
20240313,181200,136318915,5050,5050,5050,5050,0
20240313,181100,136318915,5050,5050,5050,5050,0
20240313,181000,136318915,5050,5050,5050,5050,0
20240313,180900,136318915,5050,5050,5050,5050,0
20240313,180800,136318915,5050,5050,5050,5050,0
20240313,180700,136318915,5050,5050,5050,5050,0
20240313,180600,136318915,5050,5050,5050,5050,0
20240313,180500,136318915,5050,5050,5050,5050,0
20240313,180400,136318915,5050,5050,5050,5050,0
20240313,180300,136318915,5050,5050,5050,5050,0
20240313,180200,136318915,5050,5050,5050,5050,0
20240313,180100,136318915,5050,5050,5050,5050,0
20240313,180000,136318915,5050,5050,5050,5050,0
20240313,175900,136318915,5050,5050,5050,5050,0
20240313,175800,136318915,5050,5050,5050,5050,0
20240313,175700,136318915,5050,5050,5050,5050,0
20240313,175600,136318915,5050,5050,5050,5050,0
20240313,175500,136318915,5050,5050,5050,5050,0
20240313,175400,136318915,5050,5050,5050,5050,0
20240313,175300,136318915,5050,5050,5050,5050,0
20240313,175200,136318915,5050,5050,5050,5050,0
20240313,175100,136318915,5050,5050,5050,5050,122
20240313,175000,136318915,5050,5050,5050,5050,0
20240313,174900,136318915,5050,5050,5050,5050,0
20240313,174800,136318915,5050,5050,5050,5050,0
20240313,174700,136318915,5050,5050,5050,5050,0
20240313,174600,136318915,5050,5050,5050,5050,0
20240313,174500,136318915,5050,5050,5050,5050,0
20240313,174400,136318915,5050,5050,5050,5050,0
20240313,174300,136318915,5050,5050,5050,5050,0
20240313,174200,136318915,5050,5050,5050,5050,0
20240313,174100,136318915,5050,5050,5050,5050,0
20240313,174000,136318915,5050,5050,5050,5050,0
20240313,173900,136318915,5050,5050,5050,5050,0
20240313,173800,136318915,5050,5050,5050,5050,0
20240313,173700,136318915,5050,5050,5050,5050,0
20240313,173600,136318915,5050,5050,5050,5050,0
20240313,173500,136318915,5050,5050,5050,5050,0
20240313,173400,136318915,5050,5050,5050,5050,0
20240313,173300,136318915,5050,5050,5050,5050,0
20240313,173200,136318915,5050,5050,5050,5050,0
20240313,173100,136318915,5050,5050,5050,5050,0
20240313,173000,136318915,5050,5050,5050,5050,0
20240313,172900,136318915,5050,5050,5050,5050,0
20240313,172800,136318915,5050,5050,5050,5050,0
20240313,172700,136318915,5050,5050,5050,5050,0
20240313,172600,136318915,5050,5050,5050,5050,0
20240313,172500,136318915,5050,5050,5050,5050,0
20240313,172400,136318915,5050,5050,5050,5050,0
20240313,172300,136318915,5050,5050,5050,5050,0
20240313,172200,136318915,5050,5050,5050,5050,0
20240313,172100,136318915,5050,5050,5050,5050,122
20240313,172000,136318915,5050,5050,5050,5050,0
20240313,171900,136318915,5050,5050,5050,5050,0
20240313,171800,136318915,5050,5050,5050,5050,0
20240313,171700,136318915,5050,5050,5050,5050,0
20240313,171600,136318915,5050,5050,5050,5050,0
20240313,171500,136318915,5050,5050,5050,5050,0
20240313,171400,136318915,5050,5050,5050,5050,0
20240313,171300,136318915,5050,5050,5050,5050,0
20240313,171200,136318915,5050,5050,5050,5050,0
20240313,171100,136318915,5050,5050,5050,5050,0
20240313,171000,136318915,5050,5050,5050,5050,0
20240313,170900,136318915,5050,5050,5050,5050,0
20240313,170800,136318915,5050,5050,5050,5050,0
20240313,170700,136318915,5050,5050,5050,5050,0
20240313,170600,136318915,5050,5050,5050,5050,0
20240313,170500,136318915,5050,5050,5050,5050,0
20240313,170400,136318915,5050,5050,5050,5050,0
20240313,170300,136318915,5050,5050,5050,5050,0
20240313,170200,136318915,5050,5050,5050,5050,0
20240313,170100,136318915,5050,5050,5050,5050,0
20240313,170000,136318915,5050,5050,5050,5050,0
20240313,165900,136318915,5050,5050,5050,5050,0
20240313,165800,136318915,5050,5050,5050,5050,0
20240313,165700,136318915,5050,5050,5050,5050,0
20240313,165600,136318915,5050,5050,5050,5050,0
20240313,165500,136318915,5050,5050,5050,5050,0
20240313,165400,136318915,5050,5050,5050,5050,0
20240313,165300,136318915,5050,5050,5050,5050,0
20240313,165200,136318915,5050,5050,5050,5050,0
20240313,165100,136318915,5050,5050,5050,5050,122
20240313,165000,136318915,5050,5050,5050,5050,0
20240313,164900,136318915,5050,5050,5050,5050,0
20240313,164800,136318915,5050,5050,5050,5050,0
20240313,164700,136318915,5050,5050,5050,5050,0
20240313,164600,136318915,5050,5050,5050,5050,0
20240313,164500,136318915,5050,5050,5050,5050,0
20240313,164400,136318915,5050,5050,5050,5050,0
20240313,164300,136318915,5050,5050,5050,5050,0
20240313,164200,136318915,5050,5050,5050,5050,0
20240313,164100,136318915,5050,5050,5050,5050,0
20240313,164000,136318915,5050,5050,5050,5050,0
20240313,163900,136318915,5050,5050,5050,5050,0
20240313,163800,136318915,5050,5050,5050,5050,0
20240313,163700,136318915,5050,5050,5050,5050,0
20240313,163600,136318915,5050,5050,5050,5050,0
20240313,163500,136318915,5050,5050,5050,5050,0
20240313,163400,136318915,5050,5050,5050,5050,0
20240313,163300,136318915,5050,5050,5050,5050,0
20240313,163200,136318915,5050,5050,5050,5050,0
20240313,163100,136318915,5050,5050,5050,5050,0
20240313,163000,136318915,5050,5050,5050,5050,0
20240313,162900,136318915,5050,5050,5050,5050,0
20240313,162800,136318915,5050,5050,5050,5050,0
20240313,162700,136318915,5050,5050,5050,5050,0
20240313,162600,136318915,5050,5050,5050,5050,0
20240313,162500,136318915,5050,5050,5050,5050,0
20240313,162400,136318915,5050,5050,5050,5050,0
20240313,162300,136318915,5050,5050,5050,5050,0
20240313,162200,136318915,5050,5050,5050,5050,0
20240313,162100,136318915,5050,5050,5050,5050,122
20240313,162000,136318915,5050,5050,5050,5050,0
20240313,161900,136318915,5050,5050,5050,5050,0
20240313,161800,136318915,5050,5050,5050,5050,0
20240313,161700,136318915,5050,5050,5050,5050,0
20240313,161600,136318915,5050,5050,5050,5050,0
20240313,161500,136318915,5050,5050,5050,5050,0
20240313,161400,136318915,5050,5050,5050,5050,0
20240313,161300,136318915,5050,5050,5050,5050,0
20240313,161200,136318915,5050,5050,5050,5050,0
20240313,161100,136318915,5050,5050,5050,5050,0
20240313,161000,136318915,5050,5050,5050,5050,0
20240313,160900,136318915,5050,5050,5050,5050,0
20240313,160800,136318915,5050,5050,5050,5050,0
20240313,160700,136318915,5050,5050,5050,5050,0
20240313,160600,136318915,5050,5050,5050,5050,0
20240313,160500,136318915,5050,5050,5050,5050,0
20240313,160400,136318915,5050,5050,5050,5050,0
20240313,160300,136318915,5050,5050,5050,5050,0
20240313,160200,136318915,5050,5050,5050,5050,0
20240313,160100,136318915,5050,5050,5050,5050,0
20240313,160000,136318915,5050,5050,5050,5050,0
20240313,155900,136318915,5050,5050,5050,5050,0
20240313,155800,136318915,5050,5050,5050,5050,0
20240313,155700,136318915,5050,5050,5050,5050,0
20240313,155600,136318915,5050,5050,5050,5050,0
20240313,155500,136318915,5050,5050,5050,5050,0
20240313,155400,136318915,5050,5050,5050,5050,0
20240313,155300,136318915,5050,5050,5050,5050,0
20240313,155200,136318915,5050,5050,5050,5050,0
20240313,155100,136318915,5050,5050,5050,5050,122
20240313,155000,136318915,5050,5050,5050,5050,0
20240313,154900,136318915,5050,5050,5050,5050,0
20240313,154800,136318915,5050,5050,5050,5050,0
20240313,154700,136318915,5050,5050,5050,5050,0
20240313,154600,136318915,5050,5050,5050,5050,0
20240313,154500,136318915,5050,5050,5050,5050,0
20240313,154400,136318915,5050,5050,5050,5050,0
20240313,154300,136318915,5050,5050,5050,5050,0
20240313,154200,136318915,5050,5050,5050,5050,0
20240313,154100,136318915,5050,5050,5050,5050,0
20240313,154000,136318915,5050,5050,5050,5050,0
20240313,153900,136318915,5050,5050,5050,5050,0
20240313,153800,136318915,5050,5050,5050,5050,0
20240313,153700,136318915,5050,5050,5050,5050,0
20240313,153600,136318915,5050,5050,5050,5050,0
20240313,153500,136318915,5050,5050,5050,5050,0
20240313,153400,136318915,5050,5050,5050,5050,0
20240313,153300,136318915,5050,5050,5050,5050,0
20240313,153200,136318915,5050,5050,5050,5050,0
20240313,153100,136318915,5050,5050,5050,5050,0
20240313,153000,136318915,5050,5050,5050,5050,122
20240313,152900,135702815,5050,5050,5050,5050,0
20240313,152800,135702815,5050,5050,5050,5050,0
20240313,152700,135702815,5050,5050,5050,5050,0
20240313,152600,135702815,5050,5050,5050,5050,0
20240313,152500,135702815,5050,5050,5050,5050,0
20240313,152400,135702815,5050,5050,5050,5050,0
20240313,152300,135702815,5050,5050,5050,5050,0
20240313,152200,135702815,5050,5050,5050,5050,0
20240313,152100,135702815,5050,5050,5050,5050,0
20240313,152000,135702815,5050,5050,5050,5050,0
20240313,151900,135702815,5050,5050,5050,5050,0
20240313,151800,135702815,5050,5050,5050,5050,0
20240313,151700,135702815,5050,5050,5050,5050,0
20240313,151600,135702815,5050,5040,5050,5040,35
20240313,151500,135526365,5040,5040,5040,5040,8
20240313,151400,135486045,5030,5000,5050,5000,2802
20240313,151300,121355475,5020,4980,5020,4980,8
20240313,151200,121315425,4985,4985,4985,4985,429
20240313,151100,119176860,4985,4970,4985,4970,65
20240313,151000,118852875,4985,4970,4985,4970,3
20240313,150900,118837940,4970,4970,4970,4970,0
20240313,150800,118837940,4970,4960,4970,4945,217
20240313,150700,117761440,4965,4940,4965,4940,112
20240313,150600,117207720,4935,4930,4935,4930,57
20240313,150500,116926525,4905,4905,4905,4905,0
20240313,150400,116926525,4905,4905,4905,4905,0
20240313,150300,116926525,4905,4920,4920,4905,157
20240313,150200,116155240,4900,4965,4965,4900,2220
20240313,150100,105235560,4950,4995,4995,4950,100
20240313,150000,104736975,5040,5040,5040,5040,0
20240313,145900,104736975,5040,5040,5040,5040,0
20240313,145800,104736975,5040,5040,5040,5040,0
20240313,145700,104736975,5040,5040,5040,5040,0
20240313,145600,104736975,5040,5040,5040,5040,0
20240313,145500,104736975,5040,5040,5040,5040,0
20240313,145400,104736975,5040,5040,5040,5040,0
20240313,145300,104736975,5040,5040,5040,5040,4
20240313,145200,104716815,5040,5010,5040,5010,46
20240313,145100,104485425,5020,4990,5020,4990,60
20240313,145000,104185550,4995,4975,4995,4975,100
20240313,144900,103687530,4960,4960,4960,4960,61
20240313,144800,103384970,4960,4950,4960,4950,481
20240313,144700,100999240,4960,4960,4960,4960,323
20240313,144600,99397160,4955,4990,4990,4945,1421
20240313,144500,92348775,4990,5000,5000,4990,6
20240313,144400,92318815,5010,5010,5010,4965,179
20240313,144300,91424950,5030,5030,5030,5030,0
20240313,144200,91424950,5030,5030,5030,5030,0
20240313,144100,91424950,5030,5030,5030,5030,0
20240313,144000,91424950,5030,5030,5030,5030,1
20240313,143900,91419920,5000,5010,5010,5000,501
20240313,143800,88914500,5000,5020,5020,5000,4003
20240313,143700,68897590,5040,5040,5040,5040,0
20240313,143600,68897590,5040,5040,5040,5040,0
20240313,143500,68897590,5040,5040,5040,5040,0
20240313,143400,68897590,5040,5040,5040,5040,0
20240313,143300,68897590,5040,5040,5040,5040,0
20240313,143200,68897590,5040,5040,5040,5040,1
20240313,143100,68892550,5040,5040,5040,5040,0
20240313,143000,68892550,5040,5040,5040,5040,0
20240313,142900,68892550,5040,5040,5040,5040,2
20240313,142800,68882470,5040,5040,5040,5040,0
20240313,142700,68882470,5040,5040,5040,5040,0
20240313,142600,68882470,5040,5040,5040,5040,0
20240313,142500,68882470,5040,5040,5040,5040,0
20240313,142400,68882470,5040,5040,5040,5040,0
20240313,142300,68882470,5040,5040,5040,5040,0
20240313,142200,68882470,5040,5040,5040,5040,51
20240313,142100,68625430,5040,5040,5040,5040,0
20240313,142000,68625430,5040,5040,5040,5040,12
20240313,141900,68564950,5040,5040,5040,5040,0
20240313,141800,68564950,5040,5040,5040,5040,68
20240313,141700,68222230,5040,5040,5040,5040,120
20240313,141600,67617430,5040,5040,5040,5040,29
20240313,141500,67471270,5040,5030,5040,5030,161
20240313,141400,66660030,5040,5040,5040,5040,0
20240313,141300,66660030,5040,5040,5040,5040,146
20240313,141200,65924190,5000,5020,5020,5000,2400
20240313,141100,53915000,5050,5050,5050,5050,0
20240313,141000,53915000,5050,5050,5050,5050,0
20240313,140900,53915000,5050,5040,5050,5000,1388
20240313,140800,46970850,5050,5050,5050,5050,0
20240313,140700,46970850,5050,5050,5050,5050,0
20240313,140600,46970850,5050,5050,5050,5050,0
20240313,140500,46970850,5050,5050,5050,5050,0
20240313,140400,46970850,5050,5050,5050,5050,0
20240313,140300,46970850,5050,5050,5050,5050,0
20240313,140200,46970850,5050,5050,5050,5050,0
20240313,140100,46970850,5050,5050,5050,5050,0
20240313,140000,46970850,5050,5050,5050,5050,0
20240313,135900,46970850,5050,5050,5050,5050,1
20240313,135800,46965800,5010,5030,5030,5010,100
20240313,135700,46463090,5050,5050,5050,5050,600
20240313,135600,43433090,5050,5050,5050,5050,0
20240313,135500,43433090,5050,5050,5050,5050,0
20240313,135400,43433090,5050,5050,5050,5050,0
20240313,135300,43433090,5050,5050,5050,5050,0
20240313,135200,43433090,5050,5050,5050,5050,0
20240313,135100,43433090,5050,5050,5050,5050,534
20240313,135000,40736390,5050,5050,5050,5050,1248
20240313,134900,34433990,5050,5050,5050,5050,0
20240313,134800,34433990,5050,5050,5050,5050,1
20240313,134700,34428940,5020,5020,5020,5020,0
20240313,134600,34428940,5020,5020,5020,5020,0
20240313,134500,34428940,5020,5030,5030,5020,100
20240313,134400,33926840,5010,5040,5040,5010,280
20240313,134300,32521050,5050,5050,5050,5050,313
20240313,134200,30940400,5040,5040,5040,5040,0
20240313,134100,30940400,5040,5040,5040,5040,0
20240313,134000,30940400,5040,5040,5040,5040,0
20240313,133900,30940400,5040,5040,5040,5040,9
20240313,133800,30895040,5040,5040,5040,5040,0
20240313,133700,30895040,5040,5040,5040,5040,34
20240313,133600,30723680,5050,5050,5050,5050,0
20240313,133500,30723680,5050,5050,5050,5050,0
20240313,133400,30723680,5050,5050,5050,5050,1
20240313,133300,30718630,5040,5050,5050,5040,319
20240313,133200,29107740,5060,5060,5060,5060,0
20240313,133100,29107740,5060,5070,5070,5060,376
20240313,133000,27202540,5080,5080,5080,5080,0
20240313,132900,27202540,5080,5080,5080,5080,0
20240313,132800,27202540,5080,5080,5080,5080,0
20240313,132700,27202540,5080,5080,5080,5080,0
20240313,132600,27202540,5080,5080,5080,5080,120
20240313,132500,26592940,5080,5080,5080,5080,0
20240313,132400,26592940,5080,5080,5080,5080,0
20240313,132300,26592940,5080,5080,5080,5080,246
20240313,132200,25343260,5090,5090,5090,5090,0
20240313,132100,25343260,5090,5090,5090,5090,8
20240313,132000,25302540,5080,5080,5080,5080,0
20240313,131900,25302540,5080,5090,5090,5080,45
20240313,131800,25073890,5090,5090,5090,5090,0
20240313,131700,25073890,5090,5090,5090,5090,150
20240313,131600,24310390,5090,5090,5090,5090,0
20240313,131500,24310390,5090,5090,5090,5090,0
20240313,131400,24310390,5090,5090,5090,5090,0
20240313,131300,24310390,5090,5090,5090,5090,0
20240313,131200,24310390,5090,5090,5090,5090,0
20240313,131100,24310390,5090,5090,5090,5090,0
20240313,131000,24310390,5090,5090,5090,5090,0
20240313,130900,24310390,5090,5090,5090,5090,0
20240313,130800,24310390,5090,5110,5110,5090,47
20240313,130700,24070850,5130,5130,5130,5130,0
20240313,130600,24070850,5130,5130,5130,5130,0
20240313,130500,24070850,5130,5130,5130,5130,0
20240313,130400,24070850,5130,5130,5130,5130,62
20240313,130300,23752790,5130,5130,5130,5130,0
20240313,130200,23752790,5130,5130,5130,5130,0
20240313,130100,23752790,5130,5130,5130,5130,0
20240313,130000,23752790,5130,5130,5130,5130,0
20240313,125900,23752790,5130,5130,5130,5130,0
20240313,125800,23752790,5130,5130,5130,5130,0
20240313,125700,23752790,5130,5130,5130,5130,0
20240313,125600,23752790,5130,5130,5130,5130,0
20240313,125500,23752790,5130,5130,5130,5130,0
20240313,125400,23752790,5130,5130,5130,5130,1
20240313,125300,23747660,5130,5130,5130,5130,0
20240313,125200,23747660,5130,5130,5130,5130,0
20240313,125100,23747660,5130,5130,5130,5130,0
20240313,125000,23747660,5130,5130,5130,5130,0
20240313,124900,23747660,5130,5130,5130,5130,0
20240313,124800,23747660,5130,5130,5130,5130,0
20240313,124700,23747660,5130,5130,5130,5130,0
20240313,124600,23747660,5130,5130,5130,5130,0
20240313,124500,23747660,5130,5130,5130,5130,0
20240313,124400,23747660,5130,5130,5130,5130,0
20240313,124300,23747660,5130,5130,5130,5130,0
20240313,124200,23747660,5130,5130,5130,5130,0
20240313,124100,23747660,5130,5130,5130,5130,0
20240313,124000,23747660,5130,5130,5130,5130,0
20240313,123900,23747660,5130,5130,5130,5130,0
20240313,123800,23747660,5130,5130,5130,5130,0
20240313,123700,23747660,5130,5130,5130,5130,0
20240313,123600,23747660,5130,5130,5130,5130,0
20240313,123500,23747660,5130,5130,5130,5130,0
20240313,123400,23747660,5130,5130,5130,5130,0
20240313,123300,23747660,5130,5130,5130,5130,0
20240313,123200,23747660,5130,5130,5130,5130,0
20240313,123100,23747660,5130,5130,5130,5130,0
20240313,123000,23747660,5130,5130,5130,5130,0
20240313,122900,23747660,5130,5130,5130,5130,0
20240313,122800,23747660,5130,5130,5130,5130,1
20240313,122700,23742530,5110,5110,5110,5110,0
20240313,122600,23742530,5110,5110,5110,5110,0
20240313,122500,23742530,5110,5110,5110,5110,0
20240313,122400,23742530,5110,5110,5110,5110,0
20240313,122300,23742530,5110,5110,5110,5110,0
20240313,122200,23742530,5110,5110,5110,5110,0
20240313,122100,23742530,5110,5110,5110,5110,0
20240313,122000,23742530,5110,5110,5110,5110,0
20240313,121900,23742530,5110,5110,5110,5110,0
20240313,121800,23742530,5110,5110,5110,5110,0
20240313,121700,23742530,5110,5110,5110,5110,0
20240313,121600,23742530,5110,5110,5110,5110,0
20240313,121500,23742530,5110,5110,5110,5110,0
20240313,121400,23742530,5110,5110,5110,5110,0
20240313,121300,23742530,5110,5140,5140,5110,431
20240313,121200,21539340,5140,5140,5140,5140,1
20240313,121100,21534200,5140,5140,5140,5140,0
20240313,121000,21534200,5140,5140,5140,5140,0
20240313,120900,21534200,5140,5140,5140,5140,0
20240313,120800,21534200,5140,5140,5140,5140,0
20240313,120700,21534200,5140,5140,5140,5140,0
20240313,120600,21534200,5140,5140,5140,5140,0
20240313,120500,21534200,5140,5140,5140,5140,0
20240313,120400,21534200,5140,5140,5140,5140,0
20240313,120300,21534200,5140,5140,5140,5140,0
20240313,120200,21534200,5140,5140,5140,5140,0
20240313,120100,21534200,5140,5140,5140,5140,0
20240313,120000,21534200,5140,5140,5140,5140,0
20240313,115900,21534200,5140,5140,5140,5140,0
20240313,115800,21534200,5140,5140,5140,5140,0
20240313,115700,21534200,5140,5140,5140,5140,0
20240313,115600,21534200,5140,5140,5140,5140,1
20240313,115500,21529060,5120,5120,5120,5120,0
20240313,115400,21529060,5120,5120,5120,5120,0
20240313,115300,21529060,5120,5120,5120,5120,0
20240313,115200,21529060,5120,5120,5140,5110,211
20240313,115100,20447790,5120,5140,5140,5120,239
20240313,115000,19221950,5120,5120,5120,5120,0
20240313,114900,19221950,5120,5120,5120,5120,1
20240313,114800,19216830,5120,5120,5120,5120,0
20240313,114700,19216830,5120,5120,5120,5120,0
20240313,114600,19216830,5120,5120,5120,5120,0
20240313,114500,19216830,5120,5120,5120,5120,0
20240313,114400,19216830,5120,5120,5120,5120,1
20240313,114300,19211710,5120,5120,5120,5120,1
20240313,114200,19206590,5140,5140,5140,5140,0
20240313,114100,19206590,5140,5140,5140,5140,0
20240313,114000,19206590,5140,5140,5140,5140,0
20240313,113900,19206590,5140,5140,5140,5140,0
20240313,113800,19206590,5140,5140,5140,5140,1
20240313,113700,19201450,5140,5140,5140,5140,0
20240313,113600,19201450,5140,5140,5140,5140,0
20240313,113500,19201450,5140,5140,5140,5140,0
20240313,113400,19201450,5140,5140,5140,5140,0
20240313,113300,19201450,5140,5140,5140,5140,1
20240313,113200,19196310,5140,5140,5140,5140,301
20240313,113100,17649170,5140,5140,5140,5140,1
20240313,113000,17644030,5130,5130,5130,5130,1
20240313,112900,17638900,5130,5130,5130,5130,0
20240313,112800,17638900,5130,5130,5130,5130,0
20240313,112700,17638900,5130,5130,5130,5130,0
20240313,112600,17638900,5130,5130,5130,5130,0
20240313,112500,17638900,5130,5130,5130,5130,140
20240313,112400,16920700,5140,5140,5140,5140,20
20240313,112300,16817900,5140,5140,5140,5140,0
20240313,112200,16817900,5140,5140,5140,5140,0
20240313,112100,16817900,5140,5140,5140,5140,0
20240313,112000,16817900,5140,5140,5140,5140,0
20240313,111900,16817900,5140,5140,5140,5140,0
20240313,111800,16817900,5140,5140,5140,5140,0
20240313,111700,16817900,5140,5140,5140,5140,0
20240313,111600,16817900,5140,5140,5140,5140,0
20240313,111500,16817900,5140,5140,5140,5140,0
20240313,111400,16817900,5140,5140,5140,5140,0
20240313,111300,16817900,5140,5140,5140,5140,0
20240313,111200,16817900,5140,5140,5140,5140,0
20240313,111100,16817900,5140,5140,5140,5140,0
20240313,111000,16817900,5140,5140,5140,5140,0
20240313,110900,16817900,5140,5140,5140,5140,0
20240313,110800,16817900,5140,5140,5140,5140,0
20240313,110700,16817900,5140,5140,5140,5140,0
20240313,110600,16817900,5140,5140,5140,5140,0
20240313,110500,16817900,5140,5140,5140,5140,0
20240313,110400,16817900,5140,5140,5140,5140,0
20240313,110300,16817900,5140,5140,5140,5140,0
20240313,110200,16817900,5140,5140,5140,5140,0
20240313,110100,16817900,5140,5140,5140,5140,0
20240313,110000,16817900,5140,5140,5140,5140,0
20240313,105900,16817900,5140,5140,5140,5140,0
20240313,105800,16817900,5140,5140,5140,5140,0
20240313,105700,16817900,5140,5140,5140,5140,1
20240313,105600,16812760,5130,5130,5130,5130,0
20240313,105500,16812760,5130,5130,5130,5130,0
20240313,105400,16812760,5130,5130,5130,5130,0
20240313,105300,16812760,5130,5130,5130,5130,0
20240313,105200,16812760,5130,5130,5130,5130,0
20240313,105100,16812760,5130,5130,5130,5130,3
20240313,105000,16797370,5130,5130,5130,5130,0
20240313,104900,16797370,5130,5130,5130,5130,0
20240313,104800,16797370,5130,5130,5130,5130,0
20240313,104700,16797370,5130,5130,5130,5130,0
20240313,104600,16797370,5130,5130,5130,5130,0
20240313,104500,16797370,5130,5130,5130,5130,0
20240313,104400,16797370,5130,5130,5130,5130,0
20240313,104300,16797370,5130,5130,5130,5130,1
20240313,104200,16792240,5110,5110,5110,5110,0
20240313,104100,16792240,5110,5110,5110,5110,0
20240313,104000,16792240,5110,5120,5120,5110,474
20240313,103900,14367360,5120,5120,5120,5120,350
20240313,103800,12575360,5120,5120,5120,5120,0
20240313,103700,12575360,5120,5120,5120,5120,0
20240313,103600,12575360,5120,5120,5120,5120,0
20240313,103500,12575360,5120,5120,5120,5120,0
20240313,103400,12575360,5120,5120,5120,5120,0
20240313,103300,12575360,5120,5120,5120,5120,1
20240313,103200,12570240,5110,5110,5110,5110,0
20240313,103100,12570240,5110,5120,5120,5110,308
20240313,103000,10993300,5110,5110,5110,5110,0
20240313,102900,10993300,5110,5110,5110,5110,0
20240313,102800,10993300,5110,5110,5110,5110,0
20240313,102700,10993300,5110,5110,5110,5110,0
20240313,102600,10993300,5110,5110,5110,5110,248
20240313,102500,9726020,5110,5110,5110,5110,0
20240313,102400,9726020,5110,5110,5110,5110,94
20240313,102300,9245680,5110,5110,5110,5110,0
20240313,102200,9245680,5110,5110,5110,5110,0
20240313,102100,9245680,5110,5110,5110,5110,0
20240313,102000,9245680,5110,5110,5110,5110,0
20240313,101900,9245680,5110,5110,5110,5110,0
20240313,101800,9245680,5110,5110,5110,5110,0
20240313,101700,9245680,5110,5110,5110,5110,0
20240313,101600,9245680,5110,5110,5110,5110,0
20240313,101500,9245680,5110,5110,5110,5110,0
20240313,101400,9245680,5110,5110,5110,5110,0
20240313,101300,9245680,5110,5100,5110,5100,680
20240313,101200,5777580,5090,5090,5090,5090,54
20240313,101100,5502720,5070,5070,5070,5070,0
20240313,101000,5502720,5070,5070,5070,5070,0
20240313,100900,5502720,5070,5070,5070,5070,0
20240313,100800,5502720,5070,5070,5070,5070,0
20240313,100700,5502720,5070,5080,5080,5070,231
20240313,100600,4331000,5080,5080,5080,5080,0
20240313,100500,4331000,5080,5080,5080,5080,0
20240313,100400,4331000,5080,5080,5080,5080,0
20240313,100300,4331000,5080,5090,5090,5080,150
20240313,100200,3568980,5100,5100,5100,5100,0
20240313,100100,3568980,5100,5100,5100,5100,0
20240313,100000,3568980,5100,5100,5100,5100,0
20240313,095900,3568980,5100,5100,5100,5100,0
20240313,095800,3568980,5100,5100,5100,5100,2
20240313,095700,3558780,5100,5100,5100,5100,0
20240313,095600,3558780,5100,5100,5100,5100,0
20240313,095500,3558780,5100,5100,5100,5100,0
20240313,095400,3558780,5100,5100,5100,5100,1
20240313,095300,3553680,5080,5080,5080,5080,3
20240313,095200,3538440,5100,5100,5100,5100,0
20240313,095100,3538440,5100,5100,5100,5100,0
20240313,095000,3538440,5100,5100,5100,5100,0
20240313,094900,3538440,5100,5100,5100,5100,0
20240313,094800,3538440,5100,5100,5100,5100,0
20240313,094700,3538440,5100,5090,5100,5090,2
20240313,094600,3528250,5090,5090,5090,5090,0
20240313,094500,3528250,5090,5090,5090,5090,102
20240313,094400,3009070,5090,5090,5090,5090,1
20240313,094300,3003980,5090,5090,5090,5090,0
20240313,094200,3003980,5090,5090,5090,5090,0
20240313,094100,3003980,5090,5090,5090,5090,0
20240313,094000,3003980,5090,5090,5090,5090,0
20240313,093900,3003980,5090,5090,5090,5090,0
20240313,093800,3003980,5090,5090,5090,5090,0
20240313,093700,3003980,5090,5090,5090,5090,0
20240313,093600,3003980,5090,5090,5090,5090,0
20240313,093500,3003980,5090,5090,5090,5090,0
20240313,093400,3003980,5090,5090,5090,5090,0
20240313,093300,3003980,5090,5090,5090,5090,0
20240313,093200,3003980,5090,5090,5090,5090,10
20240313,093100,2953080,5100,5100,5100,5100,0
20240313,093000,2953080,5100,5100,5100,5100,0
20240313,092900,2953080,5100,5100,5100,5100,0
20240313,092800,2953080,5100,5100,5100,5100,0
20240313,092700,2953080,5100,5100,5100,5100,0
20240313,092600,2953080,5100,5100,5100,5100,2
20240313,092500,2942880,5090,5090,5090,5090,140
20240313,092400,2230280,5090,5090,5090,5090,0
20240313,092300,2230280,5090,5090,5090,5090,19
20240313,092200,2133570,5090,5090,5090,5090,0
20240313,092100,2133570,5090,5080,5090,5080,114
20240313,092000,1554350,5090,5090,5090,5090,0
20240313,091900,1554350,5090,5090,5090,5090,0
20240313,091800,1554350,5090,5090,5090,5090,0
20240313,091700,1554350,5090,5090,5090,5090,0
20240313,091600,1554350,5090,5090,5090,5090,10
20240313,091500,1503450,5080,5080,5080,5080,0
20240313,091400,1503450,5080,5080,5080,5080,0
20240313,091300,1503450,5080,5080,5080,5080,0
20240313,091200,1503450,5080,5080,5080,5080,0
20240313,091100,1503450,5080,5080,5080,5080,0
20240313,091000,1503450,5080,5080,5080,5080,0
20240313,090900,1503450,5080,5080,5080,5080,1
20240313,090800,1498370,5090,5100,5100,5090,239
20240313,090700,281580,5100,5100,5100,5100,1
20240313,090600,276480,5100,5100,5100,5100,0
20240313,090500,276480,5100,5100,5100,5100,0
20240313,090400,276480,5100,5100,5140,5100,22
20240313,090300,164240,5110,5110,5110,5110,1
20240313,090200,159130,5100,5100,5100,5100,1
20240313,090100,154030,5110,5110,5140,5110,20
20240313,090000,51500,5150,5150,5150,5150,10