KissMeData/080010/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195100,108348020,5470,5470,5470,5470,507
20240304,195000,108348020,5470,5470,5470,5470,0
20240304,194900,108348020,5470,5470,5470,5470,0
20240304,194800,108348020,5470,5470,5470,5470,0
20240304,194700,108348020,5470,5470,5470,5470,0
20240304,194600,108348020,5470,5470,5470,5470,0
20240304,194500,108348020,5470,5470,5470,5470,0
20240304,194400,108348020,5470,5470,5470,5470,0
20240304,194300,108348020,5470,5470,5470,5470,0
20240304,194200,108348020,5470,5470,5470,5470,0
20240304,194100,108348020,5470,5470,5470,5470,0
20240304,194000,108348020,5470,5470,5470,5470,0
20240304,193900,108348020,5470,5470,5470,5470,0
20240304,193800,108348020,5470,5470,5470,5470,0
20240304,193700,108348020,5470,5470,5470,5470,0
20240304,193600,108348020,5470,5470,5470,5470,0
20240304,193500,108348020,5470,5470,5470,5470,0
20240304,193400,108348020,5470,5470,5470,5470,0
20240304,193300,108348020,5470,5470,5470,5470,0
20240304,193200,108348020,5470,5470,5470,5470,0
20240304,193100,108348020,5470,5470,5470,5470,0
20240304,193000,108348020,5470,5470,5470,5470,0
20240304,192900,108348020,5470,5470,5470,5470,0
20240304,192800,108348020,5470,5470,5470,5470,0
20240304,192700,108348020,5470,5470,5470,5470,0
20240304,192600,108348020,5470,5470,5470,5470,0
20240304,192500,108348020,5470,5470,5470,5470,0
20240304,192400,108348020,5470,5470,5470,5470,0
20240304,192300,108348020,5470,5470,5470,5470,0
20240304,192200,108348020,5470,5470,5470,5470,0
20240304,192100,108348020,5470,5470,5470,5470,507
20240304,192000,108348020,5470,5470,5470,5470,0
20240304,191900,108348020,5470,5470,5470,5470,0
20240304,191800,108348020,5470,5470,5470,5470,0
20240304,191700,108348020,5470,5470,5470,5470,0
20240304,191600,108348020,5470,5470,5470,5470,0
20240304,191500,108348020,5470,5470,5470,5470,0
20240304,191400,108348020,5470,5470,5470,5470,0
20240304,191300,108348020,5470,5470,5470,5470,0
20240304,191200,108348020,5470,5470,5470,5470,0
20240304,191100,108348020,5470,5470,5470,5470,0
20240304,191000,108348020,5470,5470,5470,5470,0
20240304,190900,108348020,5470,5470,5470,5470,0
20240304,190800,108348020,5470,5470,5470,5470,0
20240304,190700,108348020,5470,5470,5470,5470,0
20240304,190600,108348020,5470,5470,5470,5470,0
20240304,190500,108348020,5470,5470,5470,5470,0
20240304,190400,108348020,5470,5470,5470,5470,0
20240304,190300,108348020,5470,5470,5470,5470,0
20240304,190200,108348020,5470,5470,5470,5470,0
20240304,190100,108348020,5470,5470,5470,5470,0
20240304,190000,108348020,5470,5470,5470,5470,0
20240304,185900,108348020,5470,5470,5470,5470,0
20240304,185800,108348020,5470,5470,5470,5470,0
20240304,185700,108348020,5470,5470,5470,5470,0
20240304,185600,108348020,5470,5470,5470,5470,0
20240304,185500,108348020,5470,5470,5470,5470,0
20240304,185400,108348020,5470,5470,5470,5470,0
20240304,185300,108348020,5470,5470,5470,5470,0
20240304,185200,108348020,5470,5470,5470,5470,0
20240304,185100,108348020,5470,5470,5470,5470,507
20240304,185000,108348020,5470,5470,5470,5470,0
20240304,184900,108348020,5470,5470,5470,5470,0
20240304,184800,108348020,5470,5470,5470,5470,0
20240304,184700,108348020,5470,5470,5470,5470,0
20240304,184600,108348020,5470,5470,5470,5470,0
20240304,184500,108348020,5470,5470,5470,5470,0
20240304,184400,108348020,5470,5470,5470,5470,0
20240304,184300,108348020,5470,5470,5470,5470,0
20240304,184200,108348020,5470,5470,5470,5470,0
20240304,184100,108348020,5470,5470,5470,5470,0
20240304,184000,108348020,5470,5470,5470,5470,0
20240304,183900,108348020,5470,5470,5470,5470,0
20240304,183800,108348020,5470,5470,5470,5470,0
20240304,183700,108348020,5470,5470,5470,5470,0
20240304,183600,108348020,5470,5470,5470,5470,0
20240304,183500,108348020,5470,5470,5470,5470,0
20240304,183400,108348020,5470,5470,5470,5470,0
20240304,183300,108348020,5470,5470,5470,5470,0
20240304,183200,108348020,5470,5470,5470,5470,0
20240304,183100,108348020,5470,5470,5470,5470,0
20240304,183000,108348020,5470,5470,5470,5470,0
20240304,182900,108348020,5470,5470,5470,5470,0
20240304,182800,108348020,5470,5470,5470,5470,0
20240304,182700,108348020,5470,5470,5470,5470,0
20240304,182600,108348020,5470,5470,5470,5470,0
20240304,182500,108348020,5470,5470,5470,5470,0
20240304,182400,108348020,5470,5470,5470,5470,0
20240304,182300,108348020,5470,5470,5470,5470,0
20240304,182200,108348020,5470,5470,5470,5470,0
20240304,182100,108348020,5470,5470,5470,5470,507
20240304,182000,108348020,5470,5470,5470,5470,0
20240304,181900,108348020,5470,5470,5470,5470,0
20240304,181800,108348020,5470,5470,5470,5470,0
20240304,181700,108348020,5470,5470,5470,5470,0
20240304,181600,108348020,5470,5470,5470,5470,0
20240304,181500,108348020,5470,5470,5470,5470,0
20240304,181400,108348020,5470,5470,5470,5470,0
20240304,181300,108348020,5470,5470,5470,5470,0
20240304,181200,108348020,5470,5470,5470,5470,0
20240304,181100,108348020,5470,5470,5470,5470,0
20240304,181000,108348020,5470,5470,5470,5470,0
20240304,180900,108348020,5470,5470,5470,5470,0
20240304,180800,108348020,5470,5470,5470,5470,0
20240304,180700,108348020,5470,5470,5470,5470,0
20240304,180600,108348020,5470,5470,5470,5470,0
20240304,180500,108348020,5470,5470,5470,5470,0
20240304,180400,108348020,5470,5470,5470,5470,0
20240304,180300,108348020,5470,5470,5470,5470,0
20240304,180200,108348020,5470,5470,5470,5470,0
20240304,180100,108348020,5470,5470,5470,5470,0
20240304,180000,108348020,5470,5470,5470,5470,0
20240304,175900,108348020,5470,5470,5470,5470,0
20240304,175800,108348020,5470,5470,5470,5470,0
20240304,175700,108348020,5470,5470,5470,5470,0
20240304,175600,108348020,5470,5470,5470,5470,0
20240304,175500,108348020,5470,5470,5470,5470,0
20240304,175400,108348020,5470,5470,5470,5470,0
20240304,175300,108348020,5470,5470,5470,5470,0
20240304,175200,108348020,5470,5470,5470,5470,0
20240304,175100,108348020,5470,5470,5470,5470,507
20240304,175000,108348020,5470,5470,5470,5470,0
20240304,174900,108348020,5470,5470,5470,5470,0
20240304,174800,108348020,5470,5470,5470,5470,0
20240304,174700,108348020,5470,5470,5470,5470,0
20240304,174600,108348020,5470,5470,5470,5470,0
20240304,174500,108348020,5470,5470,5470,5470,0
20240304,174400,108348020,5470,5470,5470,5470,0
20240304,174300,108348020,5470,5470,5470,5470,0
20240304,174200,108348020,5470,5470,5470,5470,0
20240304,174100,108348020,5470,5470,5470,5470,0
20240304,174000,108348020,5470,5470,5470,5470,0
20240304,173900,108348020,5470,5470,5470,5470,0
20240304,173800,108348020,5470,5470,5470,5470,0
20240304,173700,108348020,5470,5470,5470,5470,0
20240304,173600,108348020,5470,5470,5470,5470,0
20240304,173500,108348020,5470,5470,5470,5470,0
20240304,173400,108348020,5470,5470,5470,5470,0
20240304,173300,108348020,5470,5470,5470,5470,0
20240304,173200,108348020,5470,5470,5470,5470,0
20240304,173100,108348020,5470,5470,5470,5470,0
20240304,173000,108348020,5470,5470,5470,5470,0
20240304,172900,108348020,5470,5470,5470,5470,0
20240304,172800,108348020,5470,5470,5470,5470,0
20240304,172700,108348020,5470,5470,5470,5470,0
20240304,172600,108348020,5470,5470,5470,5470,0
20240304,172500,108348020,5470,5470,5470,5470,0
20240304,172400,108348020,5470,5470,5470,5470,0
20240304,172300,108348020,5470,5470,5470,5470,0
20240304,172200,108348020,5470,5470,5470,5470,0
20240304,172100,108348020,5470,5470,5470,5470,507
20240304,172000,108348020,5470,5470,5470,5470,0
20240304,171900,108348020,5470,5470,5470,5470,0
20240304,171800,108348020,5470,5470,5470,5470,0
20240304,171700,108348020,5470,5470,5470,5470,0
20240304,171600,108348020,5470,5470,5470,5470,0
20240304,171500,108348020,5470,5470,5470,5470,0
20240304,171400,108348020,5470,5470,5470,5470,0
20240304,171300,108348020,5470,5470,5470,5470,0
20240304,171200,108348020,5470,5470,5470,5470,0
20240304,171100,108348020,5470,5470,5470,5470,0
20240304,171000,108348020,5470,5470,5470,5470,0
20240304,170900,108348020,5470,5470,5470,5470,0
20240304,170800,108348020,5470,5470,5470,5470,0
20240304,170700,108348020,5470,5470,5470,5470,0
20240304,170600,108348020,5470,5470,5470,5470,0
20240304,170500,108348020,5470,5470,5470,5470,0
20240304,170400,108348020,5470,5470,5470,5470,0
20240304,170300,108348020,5470,5470,5470,5470,0
20240304,170200,108348020,5470,5470,5470,5470,0
20240304,170100,108348020,5470,5470,5470,5470,0
20240304,170000,108348020,5470,5470,5470,5470,0
20240304,165900,108348020,5470,5470,5470,5470,0
20240304,165800,108348020,5470,5470,5470,5470,0
20240304,165700,108348020,5470,5470,5470,5470,0
20240304,165600,108348020,5470,5470,5470,5470,0
20240304,165500,108348020,5470,5470,5470,5470,0
20240304,165400,108348020,5470,5470,5470,5470,0
20240304,165300,108348020,5470,5470,5470,5470,0
20240304,165200,108348020,5470,5470,5470,5470,0
20240304,165100,108348020,5470,5470,5470,5470,507
20240304,165000,108348020,5470,5470,5470,5470,0
20240304,164900,108348020,5470,5470,5470,5470,0
20240304,164800,108348020,5470,5470,5470,5470,0
20240304,164700,108348020,5470,5470,5470,5470,0
20240304,164600,108348020,5470,5470,5470,5470,0
20240304,164500,108348020,5470,5470,5470,5470,0
20240304,164400,108348020,5470,5470,5470,5470,0
20240304,164300,108348020,5470,5470,5470,5470,0
20240304,164200,108348020,5470,5470,5470,5470,0
20240304,164100,108348020,5470,5470,5470,5470,0
20240304,164000,108348020,5470,5470,5470,5470,0
20240304,163900,108348020,5470,5470,5470,5470,0
20240304,163800,108348020,5470,5470,5470,5470,0
20240304,163700,108348020,5470,5470,5470,5470,0
20240304,163600,108348020,5470,5470,5470,5470,0
20240304,163500,108348020,5470,5470,5470,5470,0
20240304,163400,108348020,5470,5470,5470,5470,0
20240304,163300,108348020,5470,5470,5470,5470,0
20240304,163200,108348020,5470,5470,5470,5470,0
20240304,163100,108348020,5470,5470,5470,5470,0
20240304,163000,108348020,5470,5470,5470,5470,0
20240304,162900,108348020,5470,5470,5470,5470,0
20240304,162800,108348020,5470,5470,5470,5470,0
20240304,162700,108348020,5470,5470,5470,5470,0
20240304,162600,108348020,5470,5470,5470,5470,0
20240304,162500,108348020,5470,5470,5470,5470,0
20240304,162400,108348020,5470,5470,5470,5470,0
20240304,162300,108348020,5470,5470,5470,5470,0
20240304,162200,108348020,5470,5470,5470,5470,0
20240304,162100,108348020,5470,5470,5470,5470,507
20240304,162000,108348020,5470,5470,5470,5470,0
20240304,161900,108348020,5470,5470,5470,5470,0
20240304,161800,108348020,5470,5470,5470,5470,0
20240304,161700,108348020,5470,5470,5470,5470,0
20240304,161600,108348020,5470,5470,5470,5470,0
20240304,161500,108348020,5470,5470,5470,5470,0
20240304,161400,108348020,5470,5470,5470,5470,0
20240304,161300,108348020,5470,5470,5470,5470,0
20240304,161200,108348020,5470,5470,5470,5470,0
20240304,161100,108348020,5470,5470,5470,5470,0
20240304,161000,108348020,5470,5470,5470,5470,0
20240304,160900,108348020,5470,5470,5470,5470,0
20240304,160800,108348020,5470,5470,5470,5470,0
20240304,160700,108348020,5470,5470,5470,5470,0
20240304,160600,108348020,5470,5470,5470,5470,0
20240304,160500,108348020,5470,5470,5470,5470,0
20240304,160400,108348020,5470,5470,5470,5470,0
20240304,160300,108348020,5470,5470,5470,5470,0
20240304,160200,108348020,5470,5470,5470,5470,0
20240304,160100,108348020,5470,5470,5470,5470,0
20240304,160000,108348020,5470,5470,5470,5470,0
20240304,155900,108348020,5470,5470,5470,5470,0
20240304,155800,108348020,5470,5470,5470,5470,0
20240304,155700,108348020,5470,5470,5470,5470,0
20240304,155600,108348020,5470,5470,5470,5470,0
20240304,155500,108348020,5470,5470,5470,5470,0
20240304,155400,108348020,5470,5470,5470,5470,0
20240304,155300,108348020,5470,5470,5470,5470,0
20240304,155200,108348020,5470,5470,5470,5470,0
20240304,155100,108348020,5470,5470,5470,5470,507
20240304,155000,108348020,5470,5470,5470,5470,0
20240304,154900,108348020,5470,5470,5470,5470,0
20240304,154800,108348020,5470,5470,5470,5470,0
20240304,154700,108348020,5470,5470,5470,5470,0
20240304,154600,108348020,5470,5470,5470,5470,0
20240304,154500,108348020,5470,5470,5470,5470,0
20240304,154400,108348020,5470,5470,5470,5470,0
20240304,154300,108348020,5470,5470,5470,5470,0
20240304,154200,108348020,5470,5470,5470,5470,0
20240304,154100,108348020,5470,5470,5470,5470,0
20240304,154000,108348020,5470,5470,5470,5470,0
20240304,153900,108348020,5470,5470,5470,5470,0
20240304,153800,108348020,5470,5470,5470,5470,0
20240304,153700,108348020,5470,5470,5470,5470,0
20240304,153600,108348020,5470,5470,5470,5470,0
20240304,153500,108348020,5470,5470,5470,5470,0
20240304,153400,108348020,5470,5470,5470,5470,0
20240304,153300,108348020,5470,5470,5470,5470,0
20240304,153200,108348020,5470,5470,5470,5470,0
20240304,153100,108348020,5470,5470,5470,5470,0
20240304,153000,108348020,5470,5470,5470,5470,507
20240304,152900,105574730,5460,5460,5460,5460,0
20240304,152800,105574730,5460,5460,5460,5460,0
20240304,152700,105574730,5460,5460,5460,5460,0
20240304,152600,105574730,5460,5460,5460,5460,0
20240304,152500,105574730,5460,5460,5460,5460,0
20240304,152400,105574730,5460,5460,5460,5460,0
20240304,152300,105574730,5460,5460,5460,5460,0
20240304,152200,105574730,5460,5460,5460,5460,0
20240304,152100,105574730,5460,5460,5460,5460,0
20240304,152000,105574730,5460,5460,5460,5460,0
20240304,151900,105574730,5460,5460,5460,5460,6
20240304,151800,105541970,5430,5430,5430,5430,0
20240304,151700,105541970,5430,5430,5430,5430,0
20240304,151600,105541970,5430,5430,5430,5430,10
20240304,151500,105487670,5460,5460,5460,5460,0
20240304,151400,105487670,5460,5460,5460,5460,0
20240304,151300,105487670,5460,5460,5460,5460,0
20240304,151200,105487670,5460,5460,5460,5460,0
20240304,151100,105487670,5460,5460,5460,5460,0
20240304,151000,105487670,5460,5460,5460,5460,0
20240304,150900,105487670,5460,5460,5460,5460,0
20240304,150800,105487670,5460,5460,5460,5460,0
20240304,150700,105487670,5460,5460,5460,5460,0
20240304,150600,105487670,5460,5460,5460,5460,0
20240304,150500,105487670,5460,5460,5460,5460,19
20240304,150400,105383930,5460,5460,5460,5460,0
20240304,150300,105383930,5460,5460,5460,5460,350
20240304,150200,103472930,5450,5450,5450,5450,0
20240304,150100,103472930,5450,5450,5450,5450,500
20240304,150000,100747930,5410,5410,5410,5410,0
20240304,145900,100747930,5410,5410,5410,5410,0
20240304,145800,100747930,5410,5410,5410,5410,0
20240304,145700,100747930,5410,5410,5410,5410,0
20240304,145600,100747930,5410,5410,5410,5410,0
20240304,145500,100747930,5410,5410,5410,5410,0
20240304,145400,100747930,5410,5410,5410,5410,0
20240304,145300,100747930,5410,5410,5410,5410,0
20240304,145200,100747930,5410,5410,5410,5410,0
20240304,145100,100747930,5410,5410,5410,5410,0
20240304,145000,100747930,5410,5410,5410,5410,0
20240304,144900,100747930,5410,5410,5410,5410,10
20240304,144800,100693830,5410,5430,5430,5410,113
20240304,144700,100080630,5430,5430,5430,5430,0
20240304,144600,100080630,5430,5430,5430,5430,0
20240304,144500,100080630,5430,5430,5430,5430,0
20240304,144400,100080630,5430,5430,5430,5430,0
20240304,144300,100080630,5430,5430,5430,5430,0
20240304,144200,100080630,5430,5430,5430,5430,0
20240304,144100,100080630,5430,5430,5430,5430,0
20240304,144000,100080630,5430,5430,5430,5430,2
20240304,143900,100069770,5430,5430,5430,5430,0
20240304,143800,100069770,5430,5430,5430,5430,0
20240304,143700,100069770,5430,5430,5430,5430,0
20240304,143600,100069770,5430,5430,5430,5430,9
20240304,143500,100020900,5430,5430,5430,5430,0
20240304,143400,100020900,5430,5430,5430,5430,0
20240304,143300,100020900,5430,5430,5430,5430,0
20240304,143200,100020900,5430,5430,5430,5430,0
20240304,143100,100020900,5430,5430,5430,5430,0
20240304,143000,100020900,5430,5430,5430,5430,0
20240304,142900,100020900,5430,5430,5430,5430,0
20240304,142800,100020900,5430,5430,5430,5430,0
20240304,142700,100020900,5430,5430,5430,5430,0
20240304,142600,100020900,5430,5440,5440,5430,165
20240304,142500,99124480,5450,5450,5450,5450,0
20240304,142400,99124480,5450,5450,5450,5450,0
20240304,142300,99124480,5450,5450,5450,5450,0
20240304,142200,99124480,5450,5450,5450,5450,0
20240304,142100,99124480,5450,5450,5450,5450,0
20240304,142000,99124480,5450,5450,5450,5450,0
20240304,141900,99124480,5450,5450,5450,5450,0
20240304,141800,99124480,5450,5450,5450,5450,0
20240304,141700,99124480,5450,5450,5450,5450,0
20240304,141600,99124480,5450,5450,5450,5450,200
20240304,141500,98034480,5450,5450,5450,5450,28
20240304,141400,97881880,5430,5430,5430,5430,0
20240304,141300,97881880,5430,5430,5430,5430,0
20240304,141200,97881880,5430,5430,5430,5430,0
20240304,141100,97881880,5430,5430,5430,5430,0
20240304,141000,97881880,5430,5430,5430,5430,0
20240304,140900,97881880,5430,5430,5430,5430,0
20240304,140800,97881880,5430,5430,5430,5430,0
20240304,140700,97881880,5430,5430,5430,5430,0
20240304,140600,97881880,5430,5430,5430,5430,0
20240304,140500,97881880,5430,5430,5430,5430,0
20240304,140400,97881880,5430,5430,5430,5430,0
20240304,140300,97881880,5430,5430,5430,5430,0
20240304,140200,97881880,5430,5430,5430,5430,0
20240304,140100,97881880,5430,5430,5430,5430,0
20240304,140000,97881880,5430,5430,5430,5430,0
20240304,135900,97881880,5430,5430,5430,5430,50
20240304,135800,97610380,5460,5460,5460,5460,0
20240304,135700,97610380,5460,5460,5460,5460,1817
20240304,135600,87689560,5460,5460,5460,5460,977
20240304,135500,82355140,5460,5460,5460,5460,0
20240304,135400,82355140,5460,5440,5460,5440,2206
20240304,135300,70312080,5430,5430,5430,5430,5
20240304,135200,70284930,5430,5430,5430,5430,0
20240304,135100,70284930,5430,5430,5430,5430,72
20240304,135000,69893970,5450,5450,5450,5450,1
20240304,134900,69888520,5440,5420,5440,5420,985
20240304,134800,64540520,5420,5420,5430,5420,962
20240304,134700,59326300,5420,5420,5420,5420,0
20240304,134600,59326300,5420,5420,5420,5420,0
20240304,134500,59326300,5420,5420,5420,5420,0
20240304,134400,59326300,5420,5420,5420,5420,0
20240304,134300,59326300,5420,5420,5420,5420,0
20240304,134200,59326300,5420,5420,5420,5420,0
20240304,134100,59326300,5420,5420,5420,5420,0
20240304,134000,59326300,5420,5420,5420,5420,0
20240304,133900,59326300,5420,5420,5420,5420,0
20240304,133800,59326300,5420,5420,5420,5420,0
20240304,133700,59326300,5420,5420,5420,5420,0
20240304,133600,59326300,5420,5420,5420,5420,0
20240304,133500,59326300,5420,5420,5420,5420,100
20240304,133400,58784300,5410,5410,5410,5410,0
20240304,133300,58784300,5410,5410,5410,5410,0
20240304,133200,58784300,5410,5410,5410,5410,0
20240304,133100,58784300,5410,5410,5410,5410,0
20240304,133000,58784300,5410,5410,5410,5410,0
20240304,132900,58784300,5410,5410,5410,5410,0
20240304,132800,58784300,5410,5410,5410,5410,0
20240304,132700,58784300,5410,5410,5410,5410,0
20240304,132600,58784300,5410,5410,5410,5410,0
20240304,132500,58784300,5410,5410,5410,5410,0
20240304,132400,58784300,5410,5410,5410,5410,0
20240304,132300,58784300,5410,5410,5410,5410,0
20240304,132200,58784300,5410,5410,5410,5410,0
20240304,132100,58784300,5410,5410,5410,5410,0
20240304,132000,58784300,5410,5410,5410,5410,0
20240304,131900,58784300,5410,5410,5410,5410,0
20240304,131800,58784300,5410,5410,5410,5410,0
20240304,131700,58784300,5410,5410,5410,5410,0
20240304,131600,58784300,5410,5410,5410,5410,50
20240304,131500,58513800,5410,5410,5410,5410,746
20240304,131400,54477940,5420,5420,5420,5420,0
20240304,131300,54477940,5420,5420,5420,5420,0
20240304,131200,54477940,5420,5420,5420,5420,0
20240304,131100,54477940,5420,5420,5420,5420,0
20240304,131000,54477940,5420,5420,5420,5420,0
20240304,130900,54477940,5420,5420,5420,5420,0
20240304,130800,54477940,5420,5420,5420,5420,0
20240304,130700,54477940,5420,5420,5420,5420,0
20240304,130600,54477940,5420,5420,5420,5420,0
20240304,130500,54477940,5420,5420,5420,5420,0
20240304,130400,54477940,5420,5420,5420,5420,0
20240304,130300,54477940,5420,5420,5420,5420,0
20240304,130200,54477940,5420,5420,5420,5420,0
20240304,130100,54477940,5420,5420,5420,5420,0
20240304,130000,54477940,5420,5420,5420,5420,0
20240304,125900,54477940,5420,5420,5420,5420,0
20240304,125800,54477940,5420,5420,5420,5420,0
20240304,125700,54477940,5420,5420,5420,5420,0
20240304,125600,54477940,5420,5420,5420,5420,0
20240304,125500,54477940,5420,5420,5420,5420,20
20240304,125400,54369540,5410,5410,5410,5410,0
20240304,125300,54369540,5410,5410,5410,5410,0
20240304,125200,54369540,5410,5410,5410,5410,3
20240304,125100,54353310,5420,5420,5420,5420,0
20240304,125000,54353310,5420,5420,5420,5420,0
20240304,124900,54353310,5420,5420,5420,5420,301
20240304,124800,52721890,5410,5410,5410,5410,0
20240304,124700,52721890,5410,5410,5410,5410,0
20240304,124600,52721890,5410,5410,5410,5410,0
20240304,124500,52721890,5410,5410,5410,5410,200
20240304,124400,51639890,5420,5420,5420,5420,0
20240304,124300,51639890,5420,5420,5420,5420,0
20240304,124200,51639890,5420,5420,5420,5420,0
20240304,124100,51639890,5420,5420,5420,5420,0
20240304,124000,51639890,5420,5420,5420,5420,0
20240304,123900,51639890,5420,5420,5420,5420,10
20240304,123800,51585690,5420,5420,5420,5420,0
20240304,123700,51585690,5420,5420,5420,5420,0
20240304,123600,51585690,5420,5420,5420,5420,0
20240304,123500,51585690,5420,5420,5420,5420,0
20240304,123400,51585690,5420,5420,5420,5420,0
20240304,123300,51585690,5420,5420,5420,5420,0
20240304,123200,51585690,5420,5420,5420,5420,1
20240304,123100,51580270,5420,5420,5420,5420,0
20240304,123000,51580270,5420,5420,5420,5420,0
20240304,122900,51580270,5420,5420,5420,5420,0
20240304,122800,51580270,5420,5420,5420,5420,0
20240304,122700,51580270,5420,5420,5420,5420,0
20240304,122600,51580270,5420,5420,5420,5420,0
20240304,122500,51580270,5420,5420,5420,5420,0
20240304,122400,51580270,5420,5420,5420,5420,130
20240304,122300,50875670,5420,5420,5420,5420,0
20240304,122200,50875670,5420,5420,5420,5420,0
20240304,122100,50875670,5420,5420,5420,5420,0
20240304,122000,50875670,5420,5420,5420,5420,0
20240304,121900,50875670,5420,5420,5420,5420,0
20240304,121800,50875670,5420,5420,5420,5420,0
20240304,121700,50875670,5420,5420,5420,5420,0
20240304,121600,50875670,5420,5420,5420,5420,0
20240304,121500,50875670,5420,5420,5420,5420,8
20240304,121400,50832310,5420,5420,5420,5420,0
20240304,121300,50832310,5420,5420,5420,5420,0
20240304,121200,50832310,5420,5420,5420,5420,0
20240304,121100,50832310,5420,5420,5420,5420,0
20240304,121000,50832310,5420,5420,5420,5420,1
20240304,120900,50826890,5420,5420,5420,5420,0
20240304,120800,50826890,5420,5420,5420,5420,0
20240304,120700,50826890,5420,5420,5420,5420,0
20240304,120600,50826890,5420,5420,5420,5420,0
20240304,120500,50826890,5420,5420,5420,5420,331
20240304,120400,49032870,5420,5420,5420,5420,0
20240304,120300,49032870,5420,5420,5420,5420,375
20240304,120200,47000370,5410,5410,5410,5410,0
20240304,120100,47000370,5410,5410,5410,5410,80
20240304,120000,46567570,5420,5420,5420,5420,130
20240304,115900,45862970,5420,5420,5420,5420,0
20240304,115800,45862970,5420,5420,5420,5420,0
20240304,115700,45862970,5420,5420,5420,5420,0
20240304,115600,45862970,5420,5420,5420,5420,0
20240304,115500,45862970,5420,5420,5420,5420,0
20240304,115400,45862970,5420,5420,5420,5420,0
20240304,115300,45862970,5420,5420,5420,5420,0
20240304,115200,45862970,5420,5420,5420,5420,0
20240304,115100,45862970,5420,5420,5420,5420,1
20240304,115000,45857550,5410,5410,5410,5410,0
20240304,114900,45857550,5410,5410,5410,5410,0
20240304,114800,45857550,5410,5410,5410,5410,0
20240304,114700,45857550,5410,5410,5410,5410,0
20240304,114600,45857550,5410,5410,5410,5410,0
20240304,114500,45857550,5410,5410,5410,5410,0
20240304,114400,45857550,5410,5410,5410,5410,0
20240304,114300,45857550,5410,5410,5410,5410,0
20240304,114200,45857550,5410,5410,5410,5410,0
20240304,114100,45857550,5410,5410,5410,5410,0
20240304,114000,45857550,5410,5410,5410,5410,0
20240304,113900,45857550,5410,5410,5410,5410,0
20240304,113800,45857550,5410,5410,5410,5410,0
20240304,113700,45857550,5410,5410,5410,5410,4
20240304,113600,45835910,5400,5400,5400,5400,0
20240304,113500,45835910,5400,5400,5400,5400,0
20240304,113400,45835910,5400,5400,5400,5400,0
20240304,113300,45835910,5400,5400,5400,5400,0
20240304,113200,45835910,5400,5400,5400,5400,0
20240304,113100,45835910,5400,5400,5400,5400,0
20240304,113000,45835910,5400,5400,5400,5400,0
20240304,112900,45835910,5400,5400,5400,5400,0
20240304,112800,45835910,5400,5400,5400,5400,0
20240304,112700,45835910,5400,5400,5400,5400,0
20240304,112600,45835910,5400,5400,5400,5400,0
20240304,112500,45835910,5400,5400,5400,5400,0
20240304,112400,45835910,5400,5400,5400,5400,0
20240304,112300,45835910,5400,5400,5400,5400,0
20240304,112200,45835910,5400,5400,5400,5400,0
20240304,112100,45835910,5400,5400,5400,5400,0
20240304,112000,45835910,5400,5400,5400,5400,0
20240304,111900,45835910,5400,5400,5400,5400,0
20240304,111800,45835910,5400,5430,5430,5400,114
20240304,111700,45220000,5430,5430,5430,5430,0
20240304,111600,45220000,5430,5430,5430,5430,2
20240304,111500,45209140,5450,5450,5450,5450,0
20240304,111400,45209140,5450,5450,5450,5450,0
20240304,111300,45209140,5450,5450,5450,5450,0
20240304,111200,45209140,5450,5420,5450,5410,1482
20240304,111100,37188950,5420,5420,5420,5420,100
20240304,111000,36646950,5430,5420,5430,5420,262
20240304,110900,35226790,5430,5430,5430,5430,0
20240304,110800,35226790,5430,5430,5430,5430,16
20240304,110700,35139910,5430,5430,5430,5430,0
20240304,110600,35139910,5430,5430,5430,5430,0
20240304,110500,35139910,5430,5430,5430,5420,428
20240304,110400,32819820,5430,5430,5430,5430,0
20240304,110300,32819820,5430,5430,5430,5430,0
20240304,110200,32819820,5430,5430,5430,5430,0
20240304,110100,32819820,5430,5430,5430,5430,0
20240304,110000,32819820,5430,5430,5430,5430,0
20240304,105900,32819820,5430,5430,5430,5430,0
20240304,105800,32819820,5430,5430,5430,5430,0
20240304,105700,32819820,5430,5430,5430,5430,0
20240304,105600,32819820,5430,5430,5430,5430,0
20240304,105500,32819820,5430,5430,5430,5430,0
20240304,105400,32819820,5430,5430,5430,5430,0
20240304,105300,32819820,5430,5430,5430,5430,0
20240304,105200,32819820,5430,5430,5430,5430,0
20240304,105100,32819820,5430,5430,5430,5430,0
20240304,105000,32819820,5430,5430,5430,5430,330
20240304,104900,31027920,5440,5440,5440,5440,0
20240304,104800,31027920,5440,5450,5450,5440,139
20240304,104700,30271510,5450,5450,5450,5450,21
20240304,104600,30157060,5470,5470,5470,5470,471
20240304,104500,27580690,5470,5470,5470,5470,0
20240304,104400,27580690,5470,5470,5470,5470,20
20240304,104300,27471290,5470,5470,5470,5470,27
20240304,104200,27323600,5470,5470,5470,5470,0
20240304,104100,27323600,5470,5470,5470,5470,1
20240304,104000,27318130,5460,5460,5460,5460,0
20240304,103900,27318130,5460,5460,5460,5460,13
20240304,103800,27247150,5460,5460,5460,5460,2
20240304,103700,27236230,5450,5450,5450,5450,0
20240304,103600,27236230,5450,5450,5450,5450,0
20240304,103500,27236230,5450,5450,5450,5450,0
20240304,103400,27236230,5450,5450,5450,5450,0
20240304,103300,27236230,5450,5450,5450,5450,1
20240304,103200,27230780,5450,5450,5450,5450,0
20240304,103100,27230780,5450,5450,5450,5450,16
20240304,103000,27143580,5450,5470,5470,5450,33
20240304,102900,26963670,5460,5460,5460,5460,0
20240304,102800,26963670,5460,5460,5460,5460,9
20240304,102700,26914530,5450,5450,5450,5450,0
20240304,102600,26914530,5450,5450,5450,5450,0
20240304,102500,26914530,5450,5450,5450,5450,0
20240304,102400,26914530,5450,5450,5450,5450,15
20240304,102300,26832780,5450,5450,5450,5450,0
20240304,102200,26832780,5450,5450,5450,5450,0
20240304,102100,26832780,5450,5450,5450,5450,0
20240304,102000,26832780,5450,5450,5450,5450,0
20240304,101900,26832780,5450,5450,5450,5450,0
20240304,101800,26832780,5450,5450,5450,5450,0
20240304,101700,26832780,5450,5450,5450,5450,0
20240304,101600,26832780,5450,5450,5450,5450,5
20240304,101500,26805530,5450,5450,5450,5450,10
20240304,101400,26751030,5480,5480,5480,5480,0
20240304,101300,26751030,5480,5480,5480,5480,3
20240304,101200,26734590,5480,5480,5480,5480,0
20240304,101100,26734590,5480,5480,5480,5480,0
20240304,101000,26734590,5480,5480,5480,5480,0
20240304,100900,26734590,5480,5480,5480,5480,0
20240304,100800,26734590,5480,5480,5480,5480,0
20240304,100700,26734590,5480,5480,5480,5480,0
20240304,100600,26734590,5480,5480,5480,5480,0
20240304,100500,26734590,5480,5480,5480,5480,0
20240304,100400,26734590,5480,5480,5480,5480,0
20240304,100300,26734590,5480,5480,5480,5480,57
20240304,100200,26422230,5440,5440,5440,5440,0
20240304,100100,26422230,5440,5440,5440,5440,0
20240304,100000,26422230,5440,5440,5440,5440,0
20240304,095900,26422230,5440,5440,5440,5440,0
20240304,095800,26422230,5440,5440,5440,5440,0
20240304,095700,26422230,5440,5440,5440,5440,0
20240304,095600,26422230,5440,5440,5440,5440,0
20240304,095500,26422230,5440,5440,5440,5440,20
20240304,095400,26313430,5440,5440,5440,5440,0
20240304,095300,26313430,5440,5470,5470,5440,957
20240304,095200,21079930,5470,5470,5470,5470,0
20240304,095100,21079930,5470,5470,5470,5470,4
20240304,095000,21058050,5470,5470,5470,5470,1
20240304,094900,21052580,5470,5470,5470,5470,2
20240304,094800,21041640,5440,5440,5440,5440,0
20240304,094700,21041640,5440,5440,5440,5440,0
20240304,094600,21041640,5440,5440,5440,5440,11
20240304,094500,20981800,5440,5440,5440,5440,36
20240304,094400,20785960,5440,5440,5440,5440,0
20240304,094300,20785960,5440,5450,5450,5440,77
20240304,094200,20366730,5470,5470,5470,5470,0
20240304,094100,20366730,5470,5470,5470,5470,0
20240304,094000,20366730,5470,5470,5470,5470,0
20240304,093900,20366730,5470,5470,5470,5470,0
20240304,093800,20366730,5470,5470,5470,5470,0
20240304,093700,20366730,5470,5470,5470,5470,0
20240304,093600,20366730,5470,5470,5470,5470,3
20240304,093500,20350320,5470,5470,5470,5470,1
20240304,093400,20344850,5470,5470,5470,5470,0
20240304,093300,20344850,5470,5470,5470,5470,14
20240304,093200,20268270,5450,5450,5450,5450,0
20240304,093100,20268270,5450,5450,5450,5450,0
20240304,093000,20268270,5450,5450,5450,5450,0
20240304,092900,20268270,5450,5450,5450,5450,0
20240304,092800,20268270,5450,5450,5450,5450,0
20240304,092700,20268270,5450,5450,5450,5450,0
20240304,092600,20268270,5450,5450,5450,5450,2064
20240304,092500,9019470,5440,5440,5440,5440,0
20240304,092400,9019470,5440,5440,5440,5440,0
20240304,092300,9019470,5440,5440,5440,5440,0
20240304,092200,9019470,5440,5440,5440,5440,9
20240304,092100,8970510,5440,5440,5440,5440,36
20240304,092000,8774670,5470,5470,5470,5470,0
20240304,091900,8774670,5470,5470,5470,5470,182
20240304,091800,7779130,5470,5470,5470,5470,18
20240304,091700,7680670,5430,5430,5430,5430,0
20240304,091600,7680670,5430,5430,5430,5430,0
20240304,091500,7680670,5430,5430,5430,5430,0
20240304,091400,7680670,5430,5430,5430,5430,0
20240304,091300,7680670,5430,5430,5430,5430,34
20240304,091200,7496050,5470,5470,5470,5470,0
20240304,091100,7496050,5470,5470,5470,5470,0
20240304,091000,7496050,5470,5470,5470,5470,0
20240304,090900,7496050,5470,5470,5470,5470,0
20240304,090800,7496050,5470,5470,5470,5470,0
20240304,090700,7496050,5470,5470,5470,5470,20
20240304,090600,7386650,5470,5470,5470,5470,0
20240304,090500,7386650,5470,5470,5470,5470,2
20240304,090400,7375710,5430,5430,5430,5430,0
20240304,090300,7375710,5430,5430,5430,5430,25
20240304,090200,7239960,5460,5460,5460,5460,412
20240304,090100,4990440,5460,5460,5460,5460,0
20240304,090000,4990440,5460,5460,5460,5460,912