KissMeData/080720/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195100,63235510,5550,5550,5550,5550,1309
20240304,195000,63235510,5550,5550,5550,5550,0
20240304,194900,63235510,5550,5550,5550,5550,0
20240304,194800,63235510,5550,5550,5550,5550,0
20240304,194700,63235510,5550,5550,5550,5550,0
20240304,194600,63235510,5550,5550,5550,5550,0
20240304,194500,63235510,5550,5550,5550,5550,0
20240304,194400,63235510,5550,5550,5550,5550,0
20240304,194300,63235510,5550,5550,5550,5550,0
20240304,194200,63235510,5550,5550,5550,5550,0
20240304,194100,63235510,5550,5550,5550,5550,0
20240304,194000,63235510,5550,5550,5550,5550,0
20240304,193900,63235510,5550,5550,5550,5550,0
20240304,193800,63235510,5550,5550,5550,5550,0
20240304,193700,63235510,5550,5550,5550,5550,0
20240304,193600,63235510,5550,5550,5550,5550,0
20240304,193500,63235510,5550,5550,5550,5550,0
20240304,193400,63235510,5550,5550,5550,5550,0
20240304,193300,63235510,5550,5550,5550,5550,0
20240304,193200,63235510,5550,5550,5550,5550,0
20240304,193100,63235510,5550,5550,5550,5550,0
20240304,193000,63235510,5550,5550,5550,5550,0
20240304,192900,63235510,5550,5550,5550,5550,0
20240304,192800,63235510,5550,5550,5550,5550,0
20240304,192700,63235510,5550,5550,5550,5550,0
20240304,192600,63235510,5550,5550,5550,5550,0
20240304,192500,63235510,5550,5550,5550,5550,0
20240304,192400,63235510,5550,5550,5550,5550,0
20240304,192300,63235510,5550,5550,5550,5550,0
20240304,192200,63235510,5550,5550,5550,5550,0
20240304,192100,63235510,5550,5550,5550,5550,1309
20240304,192000,63235510,5550,5550,5550,5550,0
20240304,191900,63235510,5550,5550,5550,5550,0
20240304,191800,63235510,5550,5550,5550,5550,0
20240304,191700,63235510,5550,5550,5550,5550,0
20240304,191600,63235510,5550,5550,5550,5550,0
20240304,191500,63235510,5550,5550,5550,5550,0
20240304,191400,63235510,5550,5550,5550,5550,0
20240304,191300,63235510,5550,5550,5550,5550,0
20240304,191200,63235510,5550,5550,5550,5550,0
20240304,191100,63235510,5550,5550,5550,5550,0
20240304,191000,63235510,5550,5550,5550,5550,0
20240304,190900,63235510,5550,5550,5550,5550,0
20240304,190800,63235510,5550,5550,5550,5550,0
20240304,190700,63235510,5550,5550,5550,5550,0
20240304,190600,63235510,5550,5550,5550,5550,0
20240304,190500,63235510,5550,5550,5550,5550,0
20240304,190400,63235510,5550,5550,5550,5550,0
20240304,190300,63235510,5550,5550,5550,5550,0
20240304,190200,63235510,5550,5550,5550,5550,0
20240304,190100,63235510,5550,5550,5550,5550,0
20240304,190000,63235510,5550,5550,5550,5550,0
20240304,185900,63235510,5550,5550,5550,5550,0
20240304,185800,63235510,5550,5550,5550,5550,0
20240304,185700,63235510,5550,5550,5550,5550,0
20240304,185600,63235510,5550,5550,5550,5550,0
20240304,185500,63235510,5550,5550,5550,5550,0
20240304,185400,63235510,5550,5550,5550,5550,0
20240304,185300,63235510,5550,5550,5550,5550,0
20240304,185200,63235510,5550,5550,5550,5550,0
20240304,185100,63235510,5550,5550,5550,5550,1309
20240304,185000,63235510,5550,5550,5550,5550,0
20240304,184900,63235510,5550,5550,5550,5550,0
20240304,184800,63235510,5550,5550,5550,5550,0
20240304,184700,63235510,5550,5550,5550,5550,0
20240304,184600,63235510,5550,5550,5550,5550,0
20240304,184500,63235510,5550,5550,5550,5550,0
20240304,184400,63235510,5550,5550,5550,5550,0
20240304,184300,63235510,5550,5550,5550,5550,0
20240304,184200,63235510,5550,5550,5550,5550,0
20240304,184100,63235510,5550,5550,5550,5550,0
20240304,184000,63235510,5550,5550,5550,5550,0
20240304,183900,63235510,5550,5550,5550,5550,0
20240304,183800,63235510,5550,5550,5550,5550,0
20240304,183700,63235510,5550,5550,5550,5550,0
20240304,183600,63235510,5550,5550,5550,5550,0
20240304,183500,63235510,5550,5550,5550,5550,0
20240304,183400,63235510,5550,5550,5550,5550,0
20240304,183300,63235510,5550,5550,5550,5550,0
20240304,183200,63235510,5550,5550,5550,5550,0
20240304,183100,63235510,5550,5550,5550,5550,0
20240304,183000,63235510,5550,5550,5550,5550,0
20240304,182900,63235510,5550,5550,5550,5550,0
20240304,182800,63235510,5550,5550,5550,5550,0
20240304,182700,63235510,5550,5550,5550,5550,0
20240304,182600,63235510,5550,5550,5550,5550,0
20240304,182500,63235510,5550,5550,5550,5550,0
20240304,182400,63235510,5550,5550,5550,5550,0
20240304,182300,63235510,5550,5550,5550,5550,0
20240304,182200,63235510,5550,5550,5550,5550,0
20240304,182100,63235510,5550,5550,5550,5550,1309
20240304,182000,63235510,5550,5550,5550,5550,0
20240304,181900,63235510,5550,5550,5550,5550,0
20240304,181800,63235510,5550,5550,5550,5550,0
20240304,181700,63235510,5550,5550,5550,5550,0
20240304,181600,63235510,5550,5550,5550,5550,0
20240304,181500,63235510,5550,5550,5550,5550,0
20240304,181400,63235510,5550,5550,5550,5550,0
20240304,181300,63235510,5550,5550,5550,5550,0
20240304,181200,63235510,5550,5550,5550,5550,0
20240304,181100,63235510,5550,5550,5550,5550,0
20240304,181000,63235510,5550,5550,5550,5550,0
20240304,180900,63235510,5550,5550,5550,5550,0
20240304,180800,63235510,5550,5550,5550,5550,0
20240304,180700,63235510,5550,5550,5550,5550,0
20240304,180600,63235510,5550,5550,5550,5550,0
20240304,180500,63235510,5550,5550,5550,5550,0
20240304,180400,63235510,5550,5550,5550,5550,0
20240304,180300,63235510,5550,5550,5550,5550,0
20240304,180200,63235510,5550,5550,5550,5550,0
20240304,180100,63235510,5550,5550,5550,5550,0
20240304,180000,63235510,5550,5550,5550,5550,0
20240304,175900,63235510,5550,5550,5550,5550,0
20240304,175800,63235510,5550,5550,5550,5550,0
20240304,175700,63235510,5550,5550,5550,5550,0
20240304,175600,63235510,5550,5550,5550,5550,0
20240304,175500,63235510,5550,5550,5550,5550,0
20240304,175400,63235510,5550,5550,5550,5550,0
20240304,175300,63235510,5550,5550,5550,5550,0
20240304,175200,63235510,5550,5550,5550,5550,0
20240304,175100,63235510,5550,5550,5550,5550,1309
20240304,175000,63235510,5550,5550,5550,5550,0
20240304,174900,63235510,5550,5550,5550,5550,0
20240304,174800,63235510,5550,5550,5550,5550,0
20240304,174700,63235510,5550,5550,5550,5550,0
20240304,174600,63235510,5550,5550,5550,5550,0
20240304,174500,63235510,5550,5550,5550,5550,0
20240304,174400,63235510,5550,5550,5550,5550,0
20240304,174300,63235510,5550,5550,5550,5550,0
20240304,174200,63235510,5550,5550,5550,5550,0
20240304,174100,63235510,5550,5550,5550,5550,0
20240304,174000,63235510,5550,5550,5550,5550,0
20240304,173900,63235510,5550,5550,5550,5550,0
20240304,173800,63235510,5550,5550,5550,5550,0
20240304,173700,63235510,5550,5550,5550,5550,0
20240304,173600,63235510,5550,5550,5550,5550,0
20240304,173500,63235510,5550,5550,5550,5550,0
20240304,173400,63235510,5550,5550,5550,5550,0
20240304,173300,63235510,5550,5550,5550,5550,0
20240304,173200,63235510,5550,5550,5550,5550,0
20240304,173100,63235510,5550,5550,5550,5550,0
20240304,173000,63235510,5550,5550,5550,5550,0
20240304,172900,63235510,5550,5550,5550,5550,0
20240304,172800,63235510,5550,5550,5550,5550,0
20240304,172700,63235510,5550,5550,5550,5550,0
20240304,172600,63235510,5550,5550,5550,5550,0
20240304,172500,63235510,5550,5550,5550,5550,0
20240304,172400,63235510,5550,5550,5550,5550,0
20240304,172300,63235510,5550,5550,5550,5550,0
20240304,172200,63235510,5550,5550,5550,5550,0
20240304,172100,63235510,5550,5550,5550,5550,1309
20240304,172000,63235510,5550,5550,5550,5550,0
20240304,171900,63235510,5550,5550,5550,5550,0
20240304,171800,63235510,5550,5550,5550,5550,0
20240304,171700,63235510,5550,5550,5550,5550,0
20240304,171600,63235510,5550,5550,5550,5550,0
20240304,171500,63235510,5550,5550,5550,5550,0
20240304,171400,63235510,5550,5550,5550,5550,0
20240304,171300,63235510,5550,5550,5550,5550,0
20240304,171200,63235510,5550,5550,5550,5550,0
20240304,171100,63235510,5550,5550,5550,5550,0
20240304,171000,63235510,5550,5550,5550,5550,0
20240304,170900,63235510,5550,5550,5550,5550,0
20240304,170800,63235510,5550,5550,5550,5550,0
20240304,170700,63235510,5550,5550,5550,5550,0
20240304,170600,63235510,5550,5550,5550,5550,0
20240304,170500,63235510,5550,5550,5550,5550,0
20240304,170400,63235510,5550,5550,5550,5550,0
20240304,170300,63235510,5550,5550,5550,5550,0
20240304,170200,63235510,5550,5550,5550,5550,0
20240304,170100,63235510,5550,5550,5550,5550,0
20240304,170000,63235510,5550,5550,5550,5550,0
20240304,165900,63235510,5550,5550,5550,5550,0
20240304,165800,63235510,5550,5550,5550,5550,0
20240304,165700,63235510,5550,5550,5550,5550,0
20240304,165600,63235510,5550,5550,5550,5550,0
20240304,165500,63235510,5550,5550,5550,5550,0
20240304,165400,63235510,5550,5550,5550,5550,0
20240304,165300,63235510,5550,5550,5550,5550,0
20240304,165200,63235510,5550,5550,5550,5550,0
20240304,165100,63235510,5550,5550,5550,5550,1309
20240304,165000,63235510,5550,5550,5550,5550,0
20240304,164900,63235510,5550,5550,5550,5550,0
20240304,164800,63235510,5550,5550,5550,5550,0
20240304,164700,63235510,5550,5550,5550,5550,0
20240304,164600,63235510,5550,5550,5550,5550,0
20240304,164500,63235510,5550,5550,5550,5550,0
20240304,164400,63235510,5550,5550,5550,5550,0
20240304,164300,63235510,5550,5550,5550,5550,0
20240304,164200,63235510,5550,5550,5550,5550,0
20240304,164100,63235510,5550,5550,5550,5550,0
20240304,164000,63235510,5550,5550,5550,5550,0
20240304,163900,63235510,5550,5550,5550,5550,0
20240304,163800,63235510,5550,5550,5550,5550,0
20240304,163700,63235510,5550,5550,5550,5550,0
20240304,163600,63235510,5550,5550,5550,5550,0
20240304,163500,63235510,5550,5550,5550,5550,0
20240304,163400,63235510,5550,5550,5550,5550,0
20240304,163300,63235510,5550,5550,5550,5550,0
20240304,163200,63235510,5550,5550,5550,5550,0
20240304,163100,63235510,5550,5550,5550,5550,0
20240304,163000,63235510,5550,5550,5550,5550,0
20240304,162900,63235510,5550,5550,5550,5550,0
20240304,162800,63235510,5550,5550,5550,5550,0
20240304,162700,63235510,5550,5550,5550,5550,0
20240304,162600,63235510,5550,5550,5550,5550,0
20240304,162500,63235510,5550,5550,5550,5550,0
20240304,162400,63235510,5550,5550,5550,5550,0
20240304,162300,63235510,5550,5550,5550,5550,0
20240304,162200,63235510,5550,5550,5550,5550,0
20240304,162100,63235510,5550,5550,5550,5550,1309
20240304,162000,63235510,5550,5550,5550,5550,0
20240304,161900,63235510,5550,5550,5550,5550,0
20240304,161800,63235510,5550,5550,5550,5550,0
20240304,161700,63235510,5550,5550,5550,5550,0
20240304,161600,63235510,5550,5550,5550,5550,0
20240304,161500,63235510,5550,5550,5550,5550,0
20240304,161400,63235510,5550,5550,5550,5550,0
20240304,161300,63235510,5550,5550,5550,5550,0
20240304,161200,63235510,5550,5550,5550,5550,0
20240304,161100,63235510,5550,5550,5550,5550,0
20240304,161000,63235510,5550,5550,5550,5550,0
20240304,160900,63235510,5550,5550,5550,5550,0
20240304,160800,63235510,5550,5550,5550,5550,0
20240304,160700,63235510,5550,5550,5550,5550,0
20240304,160600,63235510,5550,5550,5550,5550,0
20240304,160500,63235510,5550,5550,5550,5550,0
20240304,160400,63235510,5550,5550,5550,5550,0
20240304,160300,63235510,5550,5550,5550,5550,0
20240304,160200,63235510,5550,5550,5550,5550,0
20240304,160100,63235510,5550,5550,5550,5550,0
20240304,160000,63235510,5550,5550,5550,5550,0
20240304,155900,63235510,5550,5550,5550,5550,0
20240304,155800,63235510,5550,5550,5550,5550,0
20240304,155700,63235510,5550,5550,5550,5550,0
20240304,155600,63235510,5550,5550,5550,5550,0
20240304,155500,63235510,5550,5550,5550,5550,0
20240304,155400,63235510,5550,5550,5550,5550,0
20240304,155300,63235510,5550,5550,5550,5550,0
20240304,155200,63235510,5550,5550,5550,5550,0
20240304,155100,63235510,5550,5550,5550,5550,1309
20240304,155000,63235510,5550,5550,5550,5550,0
20240304,154900,63235510,5550,5550,5550,5550,0
20240304,154800,63235510,5550,5550,5550,5550,0
20240304,154700,63235510,5550,5550,5550,5550,0
20240304,154600,63235510,5550,5550,5550,5550,0
20240304,154500,63235510,5550,5550,5550,5550,0
20240304,154400,63235510,5550,5550,5550,5550,0
20240304,154300,63235510,5550,5550,5550,5550,0
20240304,154200,63235510,5550,5550,5550,5550,0
20240304,154100,63235510,5550,5550,5550,5550,0
20240304,154000,63235510,5550,5550,5550,5550,0
20240304,153900,63235510,5550,5550,5550,5550,0
20240304,153800,63235510,5550,5550,5550,5550,0
20240304,153700,63235510,5550,5550,5550,5550,0
20240304,153600,63235510,5550,5550,5550,5550,0
20240304,153500,63235510,5550,5550,5550,5550,0
20240304,153400,63235510,5550,5550,5550,5550,0
20240304,153300,63235510,5550,5550,5550,5550,0
20240304,153200,63235510,5550,5550,5550,5550,0
20240304,153100,63235510,5550,5550,5550,5550,0
20240304,153000,63235510,5550,5550,5550,5550,1309
20240304,152900,55970560,5520,5520,5520,5520,0
20240304,152800,55970560,5520,5520,5520,5520,0
20240304,152700,55970560,5520,5520,5520,5520,0
20240304,152600,55970560,5520,5520,5520,5520,0
20240304,152500,55970560,5520,5520,5520,5520,0
20240304,152400,55970560,5520,5520,5520,5520,0
20240304,152300,55970560,5520,5520,5520,5520,0
20240304,152200,55970560,5520,5520,5520,5520,0
20240304,152100,55970560,5520,5520,5520,5520,0
20240304,152000,55970560,5520,5520,5520,5520,0
20240304,151900,55970560,5520,5470,5560,5470,85
20240304,151800,55500830,5480,5480,5480,5480,0
20240304,151700,55500830,5480,5480,5480,5480,0
20240304,151600,55500830,5480,5480,5480,5480,0
20240304,151500,55500830,5480,5480,5480,5480,10
20240304,151400,55446030,5470,5470,5470,5470,2
20240304,151300,55435090,5470,5470,5470,5470,4
20240304,151200,55413210,5490,5490,5490,5490,0
20240304,151100,55413210,5490,5490,5490,5490,0
20240304,151000,55413210,5490,5490,5490,5480,92
20240304,150900,54908140,5470,5480,5480,5470,10
20240304,150800,54853370,5480,5480,5480,5480,0
20240304,150700,54853370,5480,5480,5480,5480,0
20240304,150600,54853370,5480,5480,5480,5480,0
20240304,150500,54853370,5480,5480,5480,5480,0
20240304,150400,54853370,5480,5480,5480,5480,0
20240304,150300,54853370,5480,5480,5480,5480,0
20240304,150200,54853370,5480,5480,5480,5480,0
20240304,150100,54853370,5480,5490,5490,5480,30
20240304,150000,54688770,5490,5490,5490,5490,0
20240304,145900,54688770,5490,5490,5490,5490,0
20240304,145800,54688770,5490,5490,5490,5490,0
20240304,145700,54688770,5490,5490,5490,5490,0
20240304,145600,54688770,5490,5490,5490,5490,0
20240304,145500,54688770,5490,5490,5490,5490,0
20240304,145400,54688770,5490,5510,5510,5490,103
20240304,145300,54123240,5500,5510,5510,5500,112
20240304,145200,53506830,5500,5500,5500,5500,0
20240304,145100,53506830,5500,5500,5510,5500,7
20240304,145000,53468320,5490,5470,5490,5470,16
20240304,144900,53380560,5470,5450,5470,5450,19
20240304,144800,53276790,5450,5450,5450,5450,47
20240304,144700,53020640,5440,5440,5440,5440,1
20240304,144600,53015200,5440,5420,5440,5420,21
20240304,144500,52901150,5430,5420,5430,5420,10
20240304,144400,52846900,5430,5430,5430,5430,98
20240304,144300,52314760,5430,5430,5430,5430,17
20240304,144200,52222450,5420,5420,5420,5420,0
20240304,144100,52222450,5420,5410,5420,5410,9
20240304,144000,52173690,5410,5410,5410,5410,2
20240304,143900,52162870,5410,5410,5410,5410,1
20240304,143800,52157460,5410,5410,5410,5410,7
20240304,143700,52119590,5400,5400,5400,5400,3
20240304,143600,52103390,5400,5400,5400,5400,3
20240304,143500,52087190,5400,5400,5400,5400,98
20240304,143400,51557990,5430,5430,5430,5430,0
20240304,143300,51557990,5430,5430,5430,5430,0
20240304,143200,51557990,5430,5430,5430,5430,0
20240304,143100,51557990,5430,5430,5430,5430,0
20240304,143000,51557990,5430,5430,5430,5430,0
20240304,142900,51557990,5430,5430,5430,5430,0
20240304,142800,51557990,5430,5430,5430,5430,0
20240304,142700,51557990,5430,5430,5430,5430,0
20240304,142600,51557990,5430,5430,5430,5430,0
20240304,142500,51557990,5430,5430,5430,5430,0
20240304,142400,51557990,5430,5430,5430,5430,0
20240304,142300,51557990,5430,5430,5430,5430,0
20240304,142200,51557990,5430,5430,5430,5430,0
20240304,142100,51557990,5430,5410,5430,5410,10
20240304,142000,51503820,5420,5410,5420,5410,50
20240304,141900,51233020,5430,5430,5430,5430,0
20240304,141800,51233020,5430,5430,5430,5430,0
20240304,141700,51233020,5430,5430,5430,5430,0
20240304,141600,51233020,5430,5430,5430,5430,0
20240304,141500,51233020,5430,5430,5430,5430,0
20240304,141400,51233020,5430,5430,5430,5430,0
20240304,141300,51233020,5430,5430,5430,5430,0
20240304,141200,51233020,5430,5430,5430,5430,0
20240304,141100,51233020,5430,5430,5430,5430,0
20240304,141000,51233020,5430,5430,5430,5430,0
20240304,140900,51233020,5430,5430,5430,5430,0
20240304,140800,51233020,5430,5430,5430,5430,0
20240304,140700,51233020,5430,5430,5430,5430,0
20240304,140600,51233020,5430,5430,5430,5430,0
20240304,140500,51233020,5430,5430,5430,5430,0
20240304,140400,51233020,5430,5430,5430,5430,0
20240304,140300,51233020,5430,5430,5430,5430,0
20240304,140200,51233020,5430,5430,5430,5430,0
20240304,140100,51233020,5430,5430,5430,5430,0
20240304,140000,51233020,5430,5430,5430,5430,10
20240304,135900,51178720,5430,5430,5430,5430,0
20240304,135800,51178720,5430,5430,5430,5430,0
20240304,135700,51178720,5430,5400,5430,5400,22
20240304,135600,51059320,5400,5400,5400,5400,0
20240304,135500,51059320,5400,5400,5400,5400,0
20240304,135400,51059320,5400,5400,5400,5400,0
20240304,135300,51059320,5400,5400,5400,5400,0
20240304,135200,51059320,5400,5400,5400,5400,1000
20240304,135100,45659320,5430,5430,5430,5430,0
20240304,135000,45659320,5430,5430,5430,5430,0
20240304,134900,45659320,5430,5430,5430,5430,0
20240304,134800,45659320,5430,5430,5430,5430,0
20240304,134700,45659320,5430,5430,5430,5430,0
20240304,134600,45659320,5430,5430,5430,5430,0
20240304,134500,45659320,5430,5430,5430,5430,0
20240304,134400,45659320,5430,5430,5430,5430,0
20240304,134300,45659320,5430,5430,5430,5430,0
20240304,134200,45659320,5430,5430,5430,5430,0
20240304,134100,45659320,5430,5430,5430,5430,0
20240304,134000,45659320,5430,5430,5430,5430,0
20240304,133900,45659320,5430,5430,5430,5430,1
20240304,133800,45653890,5400,5400,5400,5400,0
20240304,133700,45653890,5400,5400,5400,5400,0
20240304,133600,45653890,5400,5400,5400,5400,662
20240304,133500,42079090,5400,5400,5400,5400,0
20240304,133400,42079090,5400,5400,5400,5400,0
20240304,133300,42079090,5400,5400,5400,5400,0
20240304,133200,42079090,5400,5400,5400,5400,0
20240304,133100,42079090,5400,5400,5400,5400,0
20240304,133000,42079090,5400,5400,5400,5400,0
20240304,132900,42079090,5400,5400,5400,5400,0
20240304,132800,42079090,5400,5400,5400,5400,0
20240304,132700,42079090,5400,5400,5400,5400,0
20240304,132600,42079090,5400,5420,5420,5400,2422
20240304,132500,28983880,5430,5430,5430,5430,0
20240304,132400,28983880,5430,5430,5430,5430,0
20240304,132300,28983880,5430,5430,5430,5430,0
20240304,132200,28983880,5430,5430,5430,5430,0
20240304,132100,28983880,5430,5430,5430,5430,9
20240304,132000,28935010,5430,5430,5430,5430,0
20240304,131900,28935010,5430,5430,5430,5430,0
20240304,131800,28935010,5430,5430,5430,5430,0
20240304,131700,28935010,5430,5430,5430,5430,0
20240304,131600,28935010,5430,5430,5430,5430,0
20240304,131500,28935010,5430,5430,5430,5430,0
20240304,131400,28935010,5430,5430,5430,5430,0
20240304,131300,28935010,5430,5430,5430,5430,0
20240304,131200,28935010,5430,5430,5430,5430,0
20240304,131100,28935010,5430,5430,5430,5430,0
20240304,131000,28935010,5430,5430,5430,5430,0
20240304,130900,28935010,5430,5430,5430,5430,1
20240304,130800,28929580,5410,5410,5410,5410,0
20240304,130700,28929580,5410,5410,5410,5410,0
20240304,130600,28929580,5410,5410,5410,5410,0
20240304,130500,28929580,5410,5410,5410,5410,11
20240304,130400,28870070,5410,5410,5410,5410,0
20240304,130300,28870070,5410,5410,5410,5410,0
20240304,130200,28870070,5410,5410,5410,5410,3
20240304,130100,28853840,5410,5410,5410,5410,0
20240304,130000,28853840,5410,5410,5410,5410,0
20240304,125900,28853840,5410,5410,5410,5410,0
20240304,125800,28853840,5410,5410,5410,5410,0
20240304,125700,28853840,5410,5410,5410,5410,0
20240304,125600,28853840,5410,5410,5410,5410,0
20240304,125500,28853840,5410,5410,5410,5410,0
20240304,125400,28853840,5410,5410,5410,5410,0
20240304,125300,28853840,5410,5410,5410,5410,0
20240304,125200,28853840,5410,5410,5410,5410,0
20240304,125100,28853840,5410,5410,5410,5410,0
20240304,125000,28853840,5410,5410,5410,5410,0
20240304,124900,28853840,5410,5410,5410,5410,0
20240304,124800,28853840,5410,5410,5410,5410,1
20240304,124700,28848430,5410,5410,5410,5410,132
20240304,124600,28134310,5410,5410,5410,5410,0
20240304,124500,28134310,5410,5410,5410,5410,0
20240304,124400,28134310,5410,5410,5410,5410,0
20240304,124300,28134310,5410,5410,5410,5410,0
20240304,124200,28134310,5410,5410,5410,5410,0
20240304,124100,28134310,5410,5410,5410,5410,0
20240304,124000,28134310,5410,5410,5410,5410,0
20240304,123900,28134310,5410,5410,5410,5410,0
20240304,123800,28134310,5410,5410,5410,5410,0
20240304,123700,28134310,5410,5410,5410,5410,0
20240304,123600,28134310,5410,5410,5410,5410,8
20240304,123500,28091030,5420,5420,5420,5420,0
20240304,123400,28091030,5420,5420,5420,5420,0
20240304,123300,28091030,5420,5420,5420,5420,0
20240304,123200,28091030,5420,5420,5420,5420,0
20240304,123100,28091030,5420,5420,5420,5420,0
20240304,123000,28091030,5420,5420,5420,5420,1
20240304,122900,28085610,5430,5430,5430,5430,0
20240304,122800,28085610,5430,5430,5430,5430,0
20240304,122700,28085610,5430,5430,5430,5430,0
20240304,122600,28085610,5430,5430,5430,5430,0
20240304,122500,28085610,5430,5430,5430,5430,0
20240304,122400,28085610,5430,5430,5430,5430,1
20240304,122300,28080180,5420,5420,5420,5420,0
20240304,122200,28080180,5420,5420,5420,5420,0
20240304,122100,28080180,5420,5420,5420,5420,0
20240304,122000,28080180,5420,5420,5420,5420,0
20240304,121900,28080180,5420,5420,5420,5420,0
20240304,121800,28080180,5420,5420,5420,5420,0
20240304,121700,28080180,5420,5420,5420,5420,0
20240304,121600,28080180,5420,5420,5420,5420,0
20240304,121500,28080180,5420,5420,5420,5420,1
20240304,121400,28074760,5410,5410,5410,5410,64
20240304,121300,27728520,5400,5400,5400,5400,100
20240304,121200,27188520,5400,5400,5400,5400,0
20240304,121100,27188520,5400,5400,5400,5400,0
20240304,121000,27188520,5400,5400,5400,5400,0
20240304,120900,27188520,5400,5400,5400,5400,0
20240304,120800,27188520,5400,5400,5400,5400,0
20240304,120700,27188520,5400,5400,5400,5400,0
20240304,120600,27188520,5400,5400,5400,5400,295
20240304,120500,25595520,5400,5400,5400,5400,0
20240304,120400,25595520,5400,5400,5400,5400,0
20240304,120300,25595520,5400,5400,5400,5400,0
20240304,120200,25595520,5400,5400,5400,5400,0
20240304,120100,25595520,5400,5400,5400,5400,0
20240304,120000,25595520,5400,5400,5400,5400,0
20240304,115900,25595520,5400,5400,5400,5400,0
20240304,115800,25595520,5400,5400,5400,5400,0
20240304,115700,25595520,5400,5400,5400,5400,1
20240304,115600,25590120,5390,5390,5390,5390,0
20240304,115500,25590120,5390,5390,5390,5390,0
20240304,115400,25590120,5390,5390,5390,5390,0
20240304,115300,25590120,5390,5390,5390,5390,0
20240304,115200,25590120,5390,5390,5390,5390,0
20240304,115100,25590120,5390,5390,5390,5390,0
20240304,115000,25590120,5390,5390,5390,5390,0
20240304,114900,25590120,5390,5390,5390,5390,0
20240304,114800,25590120,5390,5390,5390,5390,0
20240304,114700,25590120,5390,5390,5390,5390,0
20240304,114600,25590120,5390,5390,5390,5390,0
20240304,114500,25590120,5390,5390,5390,5390,7
20240304,114400,25552390,5390,5390,5390,5390,0
20240304,114300,25552390,5390,5390,5390,5390,0
20240304,114200,25552390,5390,5390,5390,5390,0
20240304,114100,25552390,5390,5390,5390,5390,0
20240304,114000,25552390,5390,5390,5390,5390,0
20240304,113900,25552390,5390,5390,5390,5390,0
20240304,113800,25552390,5390,5390,5390,5390,0
20240304,113700,25552390,5390,5390,5390,5390,0
20240304,113600,25552390,5390,5390,5390,5390,0
20240304,113500,25552390,5390,5390,5390,5390,2
20240304,113400,25541610,5390,5390,5390,5390,2
20240304,113300,25530830,5390,5400,5400,5390,52
20240304,113200,25250050,5390,5400,5400,5390,21
20240304,113100,25136660,5390,5390,5390,5390,1
20240304,113000,25131270,5390,5400,5400,5390,15
20240304,112900,25050280,5400,5410,5410,5400,23
20240304,112800,24926050,5410,5410,5410,5410,0
20240304,112700,24926050,5410,5410,5410,5410,0
20240304,112600,24926050,5410,5410,5410,5410,0
20240304,112500,24926050,5410,5410,5410,5410,4
20240304,112400,24904410,5410,5410,5410,5410,0
20240304,112300,24904410,5410,5410,5410,5410,0
20240304,112200,24904410,5410,5410,5410,5410,1
20240304,112100,24899000,5410,5410,5410,5410,2
20240304,112000,24888180,5430,5430,5430,5430,0
20240304,111900,24888180,5430,5430,5430,5430,0
20240304,111800,24888180,5430,5430,5430,5430,3
20240304,111700,24871890,5430,5430,5430,5430,0
20240304,111600,24871890,5430,5430,5430,5430,0
20240304,111500,24871890,5430,5430,5430,5430,0
20240304,111400,24871890,5430,5430,5430,5430,0
20240304,111300,24871890,5430,5430,5430,5430,1
20240304,111200,24866460,5400,5400,5400,5400,215
20240304,111100,23705460,5400,5400,5400,5400,0
20240304,111000,23705460,5400,5400,5400,5400,0
20240304,110900,23705460,5400,5400,5400,5400,0
20240304,110800,23705460,5400,5400,5400,5400,0
20240304,110700,23705460,5400,5400,5400,5400,0
20240304,110600,23705460,5400,5400,5400,5400,0
20240304,110500,23705460,5400,5400,5400,5400,0
20240304,110400,23705460,5400,5400,5400,5400,0
20240304,110300,23705460,5400,5420,5420,5400,186
20240304,110200,22700560,5440,5440,5440,5440,0
20240304,110100,22700560,5440,5440,5440,5440,0
20240304,110000,22700560,5440,5440,5440,5440,0
20240304,105900,22700560,5440,5440,5440,5440,0
20240304,105800,22700560,5440,5440,5440,5440,1
20240304,105700,22695120,5430,5430,5430,5430,0
20240304,105600,22695120,5430,5450,5450,5430,17
20240304,105500,22602790,5430,5430,5430,5430,57
20240304,105400,22293280,5430,5430,5430,5430,0
20240304,105300,22293280,5430,5430,5430,5430,0
20240304,105200,22293280,5430,5430,5430,5430,0
20240304,105100,22293280,5430,5430,5430,5430,0
20240304,105000,22293280,5430,5430,5430,5430,25
20240304,104900,22157530,5430,5430,5430,5430,0
20240304,104800,22157530,5430,5440,5440,5430,4
20240304,104700,22135800,5460,5460,5460,5460,0
20240304,104600,22135800,5460,5460,5460,5460,0
20240304,104500,22135800,5460,5460,5460,5460,0
20240304,104400,22135800,5460,5460,5460,5460,0
20240304,104300,22135800,5460,5460,5460,5460,0
20240304,104200,22135800,5460,5460,5460,5460,0
20240304,104100,22135800,5460,5460,5460,5460,0
20240304,104000,22135800,5460,5460,5460,5460,0
20240304,103900,22135800,5460,5460,5460,5460,0
20240304,103800,22135800,5460,5460,5460,5460,0
20240304,103700,22135800,5460,5460,5460,5460,0
20240304,103600,22135800,5460,5460,5460,5460,0
20240304,103500,22135800,5460,5460,5460,5460,0
20240304,103400,22135800,5460,5460,5460,5460,0
20240304,103300,22135800,5460,5460,5460,5460,0
20240304,103200,22135800,5460,5460,5460,5460,0
20240304,103100,22135800,5460,5460,5460,5460,0
20240304,103000,22135800,5460,5460,5460,5460,0
20240304,102900,22135800,5460,5460,5460,5460,0
20240304,102800,22135800,5460,5460,5460,5460,0
20240304,102700,22135800,5460,5460,5460,5460,0
20240304,102600,22135800,5460,5460,5460,5460,0
20240304,102500,22135800,5460,5460,5460,5460,0
20240304,102400,22135800,5460,5460,5460,5460,0
20240304,102300,22135800,5460,5460,5460,5460,0
20240304,102200,22135800,5460,5460,5460,5460,0
20240304,102100,22135800,5460,5460,5460,5460,0
20240304,102000,22135800,5460,5460,5460,5460,0
20240304,101900,22135800,5460,5460,5460,5460,0
20240304,101800,22135800,5460,5460,5460,5460,0
20240304,101700,22135800,5460,5460,5460,5460,1
20240304,101600,22130340,5450,5450,5450,5450,0
20240304,101500,22130340,5450,5450,5450,5450,0
20240304,101400,22130340,5450,5450,5450,5450,11
20240304,101300,22070390,5450,5450,5450,5450,0
20240304,101200,22070390,5450,5450,5450,5450,0
20240304,101100,22070390,5450,5450,5450,5450,0
20240304,101000,22070390,5450,5450,5450,5450,1
20240304,100900,22064940,5410,5410,5410,5410,0
20240304,100800,22064940,5410,5410,5410,5410,0
20240304,100700,22064940,5410,5410,5410,5410,0
20240304,100600,22064940,5410,5410,5410,5410,0
20240304,100500,22064940,5410,5410,5410,5410,0
20240304,100400,22064940,5410,5410,5410,5410,0
20240304,100300,22064940,5410,5410,5410,5410,0
20240304,100200,22064940,5410,5410,5410,5410,0
20240304,100100,22064940,5410,5410,5410,5410,0
20240304,100000,22064940,5410,5430,5430,5410,29
20240304,095900,21907670,5410,5410,5410,5410,1
20240304,095800,21902260,5400,5430,5430,5400,947
20240304,095700,16778620,5450,5450,5450,5450,264
20240304,095600,15339820,5420,5420,5420,5420,0
20240304,095500,15339820,5420,5420,5420,5420,0
20240304,095400,15339820,5420,5480,5480,5400,97
20240304,095300,14813180,5510,5510,5510,5510,0
20240304,095200,14813180,5510,5510,5510,5510,0
20240304,095100,14813180,5510,5510,5510,5510,0
20240304,095000,14813180,5510,5510,5510,5510,0
20240304,094900,14813180,5510,5510,5510,5510,0
20240304,094800,14813180,5510,5510,5510,5510,0
20240304,094700,14813180,5510,5510,5510,5510,0
20240304,094600,14813180,5510,5510,5510,5510,0
20240304,094500,14813180,5510,5510,5510,5510,0
20240304,094400,14813180,5510,5510,5510,5510,0
20240304,094300,14813180,5510,5510,5510,5510,9
20240304,094200,14763590,5490,5490,5490,5490,0
20240304,094100,14763590,5490,5490,5490,5490,0
20240304,094000,14763590,5490,5490,5490,5490,0
20240304,093900,14763590,5490,5500,5500,5490,347
20240304,093800,12855220,5500,5500,5500,5500,0
20240304,093700,12855220,5500,5500,5500,5500,57
20240304,093600,12541720,5500,5510,5510,5500,727
20240304,093500,8542200,5520,5520,5520,5520,11
20240304,093400,8481480,5560,5560,5560,5560,0
20240304,093300,8481480,5560,5560,5560,5560,0
20240304,093200,8481480,5560,5560,5560,5560,0
20240304,093100,8481480,5560,5560,5560,5560,0
20240304,093000,8481480,5560,5560,5560,5560,0
20240304,092900,8481480,5560,5560,5560,5560,0
20240304,092800,8481480,5560,5560,5560,5560,0
20240304,092700,8481480,5560,5560,5560,5560,0
20240304,092600,8481480,5560,5560,5560,5560,0
20240304,092500,8481480,5560,5560,5560,5560,1
20240304,092400,8475920,5530,5530,5530,5530,0
20240304,092300,8475920,5530,5530,5530,5530,0
20240304,092200,8475920,5530,5530,5530,5530,0
20240304,092100,8475920,5530,5530,5530,5530,1
20240304,092000,8470390,5560,5560,5560,5560,1
20240304,091900,8464830,5560,5560,5560,5560,0
20240304,091800,8464830,5560,5550,5560,5540,852
20240304,091700,3738570,5560,5560,5560,5560,0
20240304,091600,3738570,5560,5560,5560,5560,0
20240304,091500,3738570,5560,5560,5560,5560,0
20240304,091400,3738570,5560,5560,5560,5560,5
20240304,091300,3710770,5550,5550,5550,5550,0
20240304,091200,3710770,5550,5550,5550,5550,10
20240304,091100,3655270,5550,5550,5550,5550,0
20240304,091000,3655270,5550,5550,5550,5550,0
20240304,090900,3655270,5550,5550,5550,5550,0
20240304,090800,3655270,5550,5550,5550,5550,156
20240304,090700,2789470,5550,5550,5550,5550,0
20240304,090600,2789470,5550,5550,5550,5550,218
20240304,090500,1579570,5550,5550,5550,5550,0
20240304,090400,1579570,5550,5550,5550,5550,1
20240304,090300,1574020,5560,5560,5600,5560,278
20240304,090200,27750,5550,5550,5550,5550,0
20240304,090100,27750,5550,5550,5550,5550,0
20240304,090000,27750,5550,5550,5550,5550,5