KissMeData/153710/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,202300,104355380,6510,6510,6510,6510,239
20240304,202200,104355380,6510,6510,6510,6510,0
20240304,202100,104355380,6510,6510,6510,6510,0
20240304,202000,104355380,6510,6510,6510,6510,0
20240304,201900,104355380,6510,6510,6510,6510,0
20240304,201800,104355380,6510,6510,6510,6510,0
20240304,201700,104355380,6510,6510,6510,6510,0
20240304,201600,104355380,6510,6510,6510,6510,0
20240304,201500,104355380,6510,6510,6510,6510,0
20240304,201400,104355380,6510,6510,6510,6510,0
20240304,201300,104355380,6510,6510,6510,6510,0
20240304,201200,104355380,6510,6510,6510,6510,0
20240304,201100,104355380,6510,6510,6510,6510,0
20240304,201000,104355380,6510,6510,6510,6510,0
20240304,200900,104355380,6510,6510,6510,6510,0
20240304,200800,104355380,6510,6510,6510,6510,0
20240304,200700,104355380,6510,6510,6510,6510,0
20240304,200600,104355380,6510,6510,6510,6510,0
20240304,200500,104355380,6510,6510,6510,6510,0
20240304,200400,104355380,6510,6510,6510,6510,0
20240304,200300,104355380,6510,6510,6510,6510,0
20240304,200200,104355380,6510,6510,6510,6510,0
20240304,200100,104355380,6510,6510,6510,6510,0
20240304,200000,104355380,6510,6510,6510,6510,0
20240304,195900,104355380,6510,6510,6510,6510,0
20240304,195800,104355380,6510,6510,6510,6510,0
20240304,195700,104355380,6510,6510,6510,6510,0
20240304,195600,104355380,6510,6510,6510,6510,0
20240304,195500,104355380,6510,6510,6510,6510,0
20240304,195400,104355380,6510,6510,6510,6510,0
20240304,195300,104355380,6510,6510,6510,6510,239
20240304,195200,104355380,6510,6510,6510,6510,0
20240304,195100,104355380,6510,6510,6510,6510,0
20240304,195000,104355380,6510,6510,6510,6510,0
20240304,194900,104355380,6510,6510,6510,6510,0
20240304,194800,104355380,6510,6510,6510,6510,0
20240304,194700,104355380,6510,6510,6510,6510,0
20240304,194600,104355380,6510,6510,6510,6510,0
20240304,194500,104355380,6510,6510,6510,6510,0
20240304,194400,104355380,6510,6510,6510,6510,0
20240304,194300,104355380,6510,6510,6510,6510,0
20240304,194200,104355380,6510,6510,6510,6510,0
20240304,194100,104355380,6510,6510,6510,6510,0
20240304,194000,104355380,6510,6510,6510,6510,0
20240304,193900,104355380,6510,6510,6510,6510,0
20240304,193800,104355380,6510,6510,6510,6510,0
20240304,193700,104355380,6510,6510,6510,6510,0
20240304,193600,104355380,6510,6510,6510,6510,0
20240304,193500,104355380,6510,6510,6510,6510,0
20240304,193400,104355380,6510,6510,6510,6510,0
20240304,193300,104355380,6510,6510,6510,6510,0
20240304,193200,104355380,6510,6510,6510,6510,0
20240304,193100,104355380,6510,6510,6510,6510,0
20240304,193000,104355380,6510,6510,6510,6510,0
20240304,192900,104355380,6510,6510,6510,6510,0
20240304,192800,104355380,6510,6510,6510,6510,0
20240304,192700,104355380,6510,6510,6510,6510,0
20240304,192600,104355380,6510,6510,6510,6510,0
20240304,192500,104355380,6510,6510,6510,6510,0
20240304,192400,104355380,6510,6510,6510,6510,0
20240304,192300,104355380,6510,6510,6510,6510,239
20240304,192200,104355380,6510,6510,6510,6510,0
20240304,192100,104355380,6510,6510,6510,6510,0
20240304,192000,104355380,6510,6510,6510,6510,0
20240304,191900,104355380,6510,6510,6510,6510,0
20240304,191800,104355380,6510,6510,6510,6510,0
20240304,191700,104355380,6510,6510,6510,6510,0
20240304,191600,104355380,6510,6510,6510,6510,0
20240304,191500,104355380,6510,6510,6510,6510,0
20240304,191400,104355380,6510,6510,6510,6510,0
20240304,191300,104355380,6510,6510,6510,6510,0
20240304,191200,104355380,6510,6510,6510,6510,0
20240304,191100,104355380,6510,6510,6510,6510,0
20240304,191000,104355380,6510,6510,6510,6510,0
20240304,190900,104355380,6510,6510,6510,6510,0
20240304,190800,104355380,6510,6510,6510,6510,0
20240304,190700,104355380,6510,6510,6510,6510,0
20240304,190600,104355380,6510,6510,6510,6510,0
20240304,190500,104355380,6510,6510,6510,6510,0
20240304,190400,104355380,6510,6510,6510,6510,0
20240304,190300,104355380,6510,6510,6510,6510,0
20240304,190200,104355380,6510,6510,6510,6510,0
20240304,190100,104355380,6510,6510,6510,6510,0
20240304,190000,104355380,6510,6510,6510,6510,0
20240304,185900,104355380,6510,6510,6510,6510,0
20240304,185800,104355380,6510,6510,6510,6510,0
20240304,185700,104355380,6510,6510,6510,6510,0
20240304,185600,104355380,6510,6510,6510,6510,0
20240304,185500,104355380,6510,6510,6510,6510,0
20240304,185400,104355380,6510,6510,6510,6510,0
20240304,185300,104355380,6510,6510,6510,6510,239
20240304,185200,104355380,6510,6510,6510,6510,0
20240304,185100,104355380,6510,6510,6510,6510,0
20240304,185000,104355380,6510,6510,6510,6510,0
20240304,184900,104355380,6510,6510,6510,6510,0
20240304,184800,104355380,6510,6510,6510,6510,0
20240304,184700,104355380,6510,6510,6510,6510,0
20240304,184600,104355380,6510,6510,6510,6510,0
20240304,184500,104355380,6510,6510,6510,6510,0
20240304,184400,104355380,6510,6510,6510,6510,0
20240304,184300,104355380,6510,6510,6510,6510,0
20240304,184200,104355380,6510,6510,6510,6510,0
20240304,184100,104355380,6510,6510,6510,6510,0
20240304,184000,104355380,6510,6510,6510,6510,0
20240304,183900,104355380,6510,6510,6510,6510,0
20240304,183800,104355380,6510,6510,6510,6510,0
20240304,183700,104355380,6510,6510,6510,6510,0
20240304,183600,104355380,6510,6510,6510,6510,0
20240304,183500,104355380,6510,6510,6510,6510,0
20240304,183400,104355380,6510,6510,6510,6510,0
20240304,183300,104355380,6510,6510,6510,6510,0
20240304,183200,104355380,6510,6510,6510,6510,0
20240304,183100,104355380,6510,6510,6510,6510,0
20240304,183000,104355380,6510,6510,6510,6510,0
20240304,182900,104355380,6510,6510,6510,6510,0
20240304,182800,104355380,6510,6510,6510,6510,0
20240304,182700,104355380,6510,6510,6510,6510,0
20240304,182600,104355380,6510,6510,6510,6510,0
20240304,182500,104355380,6510,6510,6510,6510,0
20240304,182400,104355380,6510,6510,6510,6510,0
20240304,182300,104355380,6510,6510,6510,6510,239
20240304,182200,104355380,6510,6510,6510,6510,0
20240304,182100,104355380,6510,6510,6510,6510,0
20240304,182000,104355380,6510,6510,6510,6510,0
20240304,181900,104355380,6510,6510,6510,6510,0
20240304,181800,104355380,6510,6510,6510,6510,0
20240304,181700,104355380,6510,6510,6510,6510,0
20240304,181600,104355380,6510,6510,6510,6510,0
20240304,181500,104355380,6510,6510,6510,6510,0
20240304,181400,104355380,6510,6510,6510,6510,0
20240304,181300,104355380,6510,6510,6510,6510,0
20240304,181200,104355380,6510,6510,6510,6510,0
20240304,181100,104355380,6510,6510,6510,6510,0
20240304,181000,104355380,6510,6510,6510,6510,0
20240304,180900,104355380,6510,6510,6510,6510,0
20240304,180800,104355380,6510,6510,6510,6510,0
20240304,180700,104355380,6510,6510,6510,6510,0
20240304,180600,104355380,6510,6510,6510,6510,0
20240304,180500,104355380,6510,6510,6510,6510,0
20240304,180400,104355380,6510,6510,6510,6510,0
20240304,180300,104355380,6510,6510,6510,6510,0
20240304,180200,104355380,6510,6510,6510,6510,0
20240304,180100,104355380,6510,6510,6510,6510,0
20240304,180000,104355380,6510,6510,6510,6510,0
20240304,175900,104355380,6510,6510,6510,6510,0
20240304,175800,104355380,6510,6510,6510,6510,0
20240304,175700,104355380,6510,6510,6510,6510,0
20240304,175600,104355380,6510,6510,6510,6510,0
20240304,175500,104355380,6510,6510,6510,6510,0
20240304,175400,104355380,6510,6510,6510,6510,0
20240304,175300,104355380,6510,6510,6510,6510,239
20240304,175200,104355380,6510,6510,6510,6510,0
20240304,175100,104355380,6510,6510,6510,6510,0
20240304,175000,104355380,6510,6510,6510,6510,0
20240304,174900,104355380,6510,6510,6510,6510,0
20240304,174800,104355380,6510,6510,6510,6510,0
20240304,174700,104355380,6510,6510,6510,6510,0
20240304,174600,104355380,6510,6510,6510,6510,0
20240304,174500,104355380,6510,6510,6510,6510,0
20240304,174400,104355380,6510,6510,6510,6510,0
20240304,174300,104355380,6510,6510,6510,6510,0
20240304,174200,104355380,6510,6510,6510,6510,0
20240304,174100,104355380,6510,6510,6510,6510,0
20240304,174000,104355380,6510,6510,6510,6510,0
20240304,173900,104355380,6510,6510,6510,6510,0
20240304,173800,104355380,6510,6510,6510,6510,0
20240304,173700,104355380,6510,6510,6510,6510,0
20240304,173600,104355380,6510,6510,6510,6510,0
20240304,173500,104355380,6510,6510,6510,6510,0
20240304,173400,104355380,6510,6510,6510,6510,0
20240304,173300,104355380,6510,6510,6510,6510,0
20240304,173200,104355380,6510,6510,6510,6510,0
20240304,173100,104355380,6510,6510,6510,6510,0
20240304,173000,104355380,6510,6510,6510,6510,0
20240304,172900,104355380,6510,6510,6510,6510,0
20240304,172800,104355380,6510,6510,6510,6510,0
20240304,172700,104355380,6510,6510,6510,6510,0
20240304,172600,104355380,6510,6510,6510,6510,0
20240304,172500,104355380,6510,6510,6510,6510,0
20240304,172400,104355380,6510,6510,6510,6510,0
20240304,172300,104355380,6510,6510,6510,6510,239
20240304,172200,104355380,6510,6510,6510,6510,0
20240304,172100,104355380,6510,6510,6510,6510,0
20240304,172000,104355380,6510,6510,6510,6510,0
20240304,171900,104355380,6510,6510,6510,6510,0
20240304,171800,104355380,6510,6510,6510,6510,0
20240304,171700,104355380,6510,6510,6510,6510,0
20240304,171600,104355380,6510,6510,6510,6510,0
20240304,171500,104355380,6510,6510,6510,6510,0
20240304,171400,104355380,6510,6510,6510,6510,0
20240304,171300,104355380,6510,6510,6510,6510,0
20240304,171200,104355380,6510,6510,6510,6510,0
20240304,171100,104355380,6510,6510,6510,6510,0
20240304,171000,104355380,6510,6510,6510,6510,0
20240304,170900,104355380,6510,6510,6510,6510,0
20240304,170800,104355380,6510,6510,6510,6510,0
20240304,170700,104355380,6510,6510,6510,6510,0
20240304,170600,104355380,6510,6510,6510,6510,0
20240304,170500,104355380,6510,6510,6510,6510,0
20240304,170400,104355380,6510,6510,6510,6510,0
20240304,170300,104355380,6510,6510,6510,6510,0
20240304,170200,104355380,6510,6510,6510,6510,0
20240304,170100,104355380,6510,6510,6510,6510,0
20240304,170000,104355380,6510,6510,6510,6510,0
20240304,165900,104355380,6510,6510,6510,6510,0
20240304,165800,104355380,6510,6510,6510,6510,0
20240304,165700,104355380,6510,6510,6510,6510,0
20240304,165600,104355380,6510,6510,6510,6510,0
20240304,165500,104355380,6510,6510,6510,6510,0
20240304,165400,104355380,6510,6510,6510,6510,0
20240304,165300,104355380,6510,6510,6510,6510,239
20240304,165200,104355380,6510,6510,6510,6510,0
20240304,165100,104355380,6510,6510,6510,6510,0
20240304,165000,104355380,6510,6510,6510,6510,0
20240304,164900,104355380,6510,6510,6510,6510,0
20240304,164800,104355380,6510,6510,6510,6510,0
20240304,164700,104355380,6510,6510,6510,6510,0
20240304,164600,104355380,6510,6510,6510,6510,0
20240304,164500,104355380,6510,6510,6510,6510,0
20240304,164400,104355380,6510,6510,6510,6510,0
20240304,164300,104355380,6510,6510,6510,6510,0
20240304,164200,104355380,6510,6510,6510,6510,0
20240304,164100,104355380,6510,6510,6510,6510,0
20240304,164000,104355380,6510,6510,6510,6510,0
20240304,163900,104355380,6510,6510,6510,6510,0
20240304,163800,104355380,6510,6510,6510,6510,0
20240304,163700,104355380,6510,6510,6510,6510,0
20240304,163600,104355380,6510,6510,6510,6510,0
20240304,163500,104355380,6510,6510,6510,6510,0
20240304,163400,104355380,6510,6510,6510,6510,0
20240304,163300,104355380,6510,6510,6510,6510,0
20240304,163200,104355380,6510,6510,6510,6510,0
20240304,163100,104355380,6510,6510,6510,6510,0
20240304,163000,104355380,6510,6510,6510,6510,0
20240304,162900,104355380,6510,6510,6510,6510,0
20240304,162800,104355380,6510,6510,6510,6510,0
20240304,162700,104355380,6510,6510,6510,6510,0
20240304,162600,104355380,6510,6510,6510,6510,0
20240304,162500,104355380,6510,6510,6510,6510,0
20240304,162400,104355380,6510,6510,6510,6510,0
20240304,162300,104355380,6510,6510,6510,6510,239
20240304,162200,104355380,6510,6510,6510,6510,0
20240304,162100,104355380,6510,6510,6510,6510,0
20240304,162000,104355380,6510,6510,6510,6510,0
20240304,161900,104355380,6510,6510,6510,6510,0
20240304,161800,104355380,6510,6510,6510,6510,0
20240304,161700,104355380,6510,6510,6510,6510,0
20240304,161600,104355380,6510,6510,6510,6510,0
20240304,161500,104355380,6510,6510,6510,6510,0
20240304,161400,104355380,6510,6510,6510,6510,0
20240304,161300,104355380,6510,6510,6510,6510,0
20240304,161200,104355380,6510,6510,6510,6510,0
20240304,161100,104355380,6510,6510,6510,6510,0
20240304,161000,104355380,6510,6510,6510,6510,0
20240304,160900,104355380,6510,6510,6510,6510,0
20240304,160800,104355380,6510,6510,6510,6510,0
20240304,160700,104355380,6510,6510,6510,6510,0
20240304,160600,104355380,6510,6510,6510,6510,0
20240304,160500,104355380,6510,6510,6510,6510,0
20240304,160400,104355380,6510,6510,6510,6510,0
20240304,160300,104355380,6510,6510,6510,6510,0
20240304,160200,104355380,6510,6510,6510,6510,0
20240304,160100,104355380,6510,6510,6510,6510,0
20240304,160000,104355380,6510,6510,6510,6510,0
20240304,155900,104355380,6510,6510,6510,6510,0
20240304,155800,104355380,6510,6510,6510,6510,0
20240304,155700,104355380,6510,6510,6510,6510,0
20240304,155600,104355380,6510,6510,6510,6510,0
20240304,155500,104355380,6510,6510,6510,6510,0
20240304,155400,104355380,6510,6510,6510,6510,0
20240304,155300,104355380,6510,6510,6510,6510,239
20240304,155200,104355380,6510,6510,6510,6510,0
20240304,155100,104355380,6510,6510,6510,6510,0
20240304,155000,104355380,6510,6510,6510,6510,0
20240304,154900,104355380,6510,6510,6510,6510,0
20240304,154800,104355380,6510,6510,6510,6510,0
20240304,154700,104355380,6510,6510,6510,6510,0
20240304,154600,104355380,6510,6510,6510,6510,0
20240304,154500,104355380,6510,6510,6510,6510,0
20240304,154400,104355380,6510,6510,6510,6510,0
20240304,154300,104355380,6510,6510,6510,6510,0
20240304,154200,104355380,6510,6510,6510,6510,0
20240304,154100,104355380,6510,6510,6510,6510,0
20240304,154000,104355380,6510,6510,6510,6510,0
20240304,153900,104355380,6510,6510,6510,6510,0
20240304,153800,104355380,6510,6510,6510,6510,0
20240304,153700,104355380,6510,6510,6510,6510,0
20240304,153600,104355380,6510,6510,6510,6510,0
20240304,153500,104355380,6510,6510,6510,6510,0
20240304,153400,104355380,6510,6510,6510,6510,0
20240304,153300,104355380,6510,6510,6510,6510,0
20240304,153200,104355380,6510,6510,6510,6510,0
20240304,153100,104355380,6510,6510,6510,6510,0
20240304,153000,104355380,6510,6510,6510,6510,239
20240304,152900,102799490,6470,6470,6470,6470,0
20240304,152800,102799490,6470,6470,6470,6470,0
20240304,152700,102799490,6470,6470,6470,6470,0
20240304,152600,102799490,6470,6470,6470,6470,0
20240304,152500,102799490,6470,6470,6470,6470,0
20240304,152400,102799490,6470,6470,6470,6470,0
20240304,152300,102799490,6470,6470,6470,6470,0
20240304,152200,102799490,6470,6470,6470,6470,0
20240304,152100,102799490,6470,6470,6470,6470,0
20240304,152000,102799490,6470,6470,6470,6470,0
20240304,151900,102799490,6470,6430,6470,6430,796
20240304,151800,97681140,6430,6420,6430,6420,65
20240304,151700,97263460,6400,6420,6430,6400,265
20240304,151600,95565680,6440,6420,6440,6420,20
20240304,151500,95437240,6440,6440,6440,6440,0
20240304,151400,95437240,6440,6440,6440,6440,0
20240304,151300,95437240,6440,6440,6440,6440,0
20240304,151200,95437240,6440,6420,6440,6420,3
20240304,151100,95417940,6440,6420,6440,6420,37
20240304,151000,95179760,6440,6410,6440,6410,24
20240304,150900,95025830,6450,6450,6450,6450,0
20240304,150800,95025830,6450,6450,6450,6450,1
20240304,150700,95019380,6420,6420,6420,6420,43
20240304,150600,94743320,6440,6420,6440,6420,13
20240304,150500,94659820,6440,6440,6440,6440,0
20240304,150400,94659820,6440,6420,6440,6390,1163
20240304,150300,87223900,6450,6430,6450,6430,56
20240304,150200,86863800,6450,6430,6450,6430,502
20240304,150100,83635900,6470,6430,6470,6400,1004
20240304,150000,77199720,6440,6440,6440,6440,0
20240304,145900,77199720,6440,6440,6440,6440,0
20240304,145800,77199720,6440,6440,6440,6440,0
20240304,145700,77199720,6440,6440,6440,6440,0
20240304,145600,77199720,6440,6440,6440,6440,0
20240304,145500,77199720,6440,6440,6440,6440,0
20240304,145400,77199720,6440,6440,6440,6440,0
20240304,145300,77199720,6440,6440,6440,6440,0
20240304,145200,77199720,6440,6440,6440,6440,1
20240304,145100,77193280,6470,6470,6470,6450,3
20240304,145000,77173890,6450,6470,6470,6450,10
20240304,144900,77109290,6450,6470,6470,6440,12
20240304,144800,77031850,6460,6450,6460,6450,15
20240304,144700,76935080,6440,6430,6440,6430,117
20240304,144600,76181670,6450,6450,6450,6450,0
20240304,144500,76181670,6450,6450,6450,6450,0
20240304,144400,76181670,6450,6450,6450,6450,0
20240304,144300,76181670,6450,6450,6450,6450,0
20240304,144200,76181670,6450,6450,6450,6450,0
20240304,144100,76181670,6450,6450,6450,6450,0
20240304,144000,76181670,6450,6450,6450,6450,0
20240304,143900,76181670,6450,6450,6450,6450,2
20240304,143800,76168770,6430,6430,6430,6430,0
20240304,143700,76168770,6430,6430,6430,6430,0
20240304,143600,76168770,6430,6430,6430,6430,0
20240304,143500,76168770,6430,6440,6440,6430,2383
20240304,143400,60846000,6450,6450,6450,6450,0
20240304,143300,60846000,6450,6450,6450,6450,0
20240304,143200,60846000,6450,6450,6450,6450,0
20240304,143100,60846000,6450,6450,6450,6450,0
20240304,143000,60846000,6450,6450,6450,6450,0
20240304,142900,60846000,6450,6450,6450,6450,0
20240304,142800,60846000,6450,6450,6450,6450,0
20240304,142700,60846000,6450,6450,6450,6450,190
20240304,142600,59620500,6450,6450,6450,6450,1
20240304,142500,59614050,6440,6440,6440,6440,120
20240304,142400,58841250,6450,6450,6450,6450,0
20240304,142300,58841250,6450,6450,6450,6450,0
20240304,142200,58841250,6450,6450,6450,6450,0
20240304,142100,58841250,6450,6450,6450,6450,0
20240304,142000,58841250,6450,6450,6450,6450,0
20240304,141900,58841250,6450,6450,6450,6450,0
20240304,141800,58841250,6450,6450,6450,6450,1
20240304,141700,58834800,6450,6450,6450,6450,0
20240304,141600,58834800,6450,6450,6450,6450,0
20240304,141500,58834800,6450,6450,6450,6450,0
20240304,141400,58834800,6450,6450,6450,6450,0
20240304,141300,58834800,6450,6450,6450,6450,0
20240304,141200,58834800,6450,6450,6450,6450,1
20240304,141100,58828350,6440,6440,6440,6440,0
20240304,141000,58828350,6440,6440,6440,6440,0
20240304,140900,58828350,6440,6440,6440,6440,0
20240304,140800,58828350,6440,6440,6440,6440,0
20240304,140700,58828350,6440,6440,6440,6440,0
20240304,140600,58828350,6440,6440,6440,6440,0
20240304,140500,58828350,6440,6440,6440,6440,0
20240304,140400,58828350,6440,6440,6440,6440,0
20240304,140300,58828350,6440,6440,6440,6440,0
20240304,140200,58828350,6440,6440,6440,6440,0
20240304,140100,58828350,6440,6440,6440,6440,0
20240304,140000,58828350,6440,6440,6440,6440,0
20240304,135900,58828350,6440,6440,6440,6440,0
20240304,135800,58828350,6440,6440,6440,6440,0
20240304,135700,58828350,6440,6440,6440,6440,0
20240304,135600,58828350,6440,6450,6450,6440,6
20240304,135500,58789700,6450,6450,6450,6450,1
20240304,135400,58783250,6450,6450,6450,6450,0
20240304,135300,58783250,6450,6450,6450,6450,0
20240304,135200,58783250,6450,6450,6450,6450,0
20240304,135100,58783250,6450,6450,6450,6450,0
20240304,135000,58783250,6450,6450,6450,6450,0
20240304,134900,58783250,6450,6450,6450,6450,0
20240304,134800,58783250,6450,6450,6450,6450,0
20240304,134700,58783250,6450,6450,6450,6450,50
20240304,134600,58460750,6430,6430,6430,6430,0
20240304,134500,58460750,6430,6430,6430,6430,0
20240304,134400,58460750,6430,6430,6430,6430,0
20240304,134300,58460750,6430,6430,6430,6430,0
20240304,134200,58460750,6430,6430,6430,6430,0
20240304,134100,58460750,6430,6430,6430,6430,0
20240304,134000,58460750,6430,6430,6430,6430,0
20240304,133900,58460750,6430,6430,6430,6430,521
20240304,133800,55110720,6440,6440,6440,6440,64
20240304,133700,54698560,6480,6480,6480,6480,0
20240304,133600,54698560,6480,6480,6480,6480,24
20240304,133500,54543040,6450,6450,6450,6450,0
20240304,133400,54543040,6450,6450,6450,6450,0
20240304,133300,54543040,6450,6450,6450,6450,0
20240304,133200,54543040,6450,6450,6450,6450,0
20240304,133100,54543040,6450,6450,6450,6450,24
20240304,133000,54388240,6490,6490,6490,6490,5
20240304,132900,54355790,6470,6470,6470,6470,0
20240304,132800,54355790,6470,6470,6470,6470,0
20240304,132700,54355790,6470,6470,6470,6470,0
20240304,132600,54355790,6470,6470,6470,6470,0
20240304,132500,54355790,6470,6470,6470,6470,0
20240304,132400,54355790,6470,6470,6470,6470,0
20240304,132300,54355790,6470,6470,6470,6470,0
20240304,132200,54355790,6470,6470,6470,6470,0
20240304,132100,54355790,6470,6470,6470,6470,0
20240304,132000,54355790,6470,6470,6470,6470,0
20240304,131900,54355790,6470,6470,6470,6470,0
20240304,131800,54355790,6470,6470,6470,6470,0
20240304,131700,54355790,6470,6470,6470,6470,0
20240304,131600,54355790,6470,6470,6470,6470,0
20240304,131500,54355790,6470,6470,6470,6470,0
20240304,131400,54355790,6470,6470,6470,6470,0
20240304,131300,54355790,6470,6470,6470,6470,0
20240304,131200,54355790,6470,6470,6470,6470,0
20240304,131100,54355790,6470,6470,6470,6470,0
20240304,131000,54355790,6470,6470,6470,6470,0
20240304,130900,54355790,6470,6470,6470,6470,0
20240304,130800,54355790,6470,6470,6470,6470,10
20240304,130700,54291090,6460,6460,6460,6460,0
20240304,130600,54291090,6460,6460,6460,6460,0
20240304,130500,54291090,6460,6460,6460,6460,30
20240304,130400,54097290,6500,6500,6500,6500,0
20240304,130300,54097290,6500,6500,6500,6500,0
20240304,130200,54097290,6500,6500,6500,6500,0
20240304,130100,54097290,6500,6500,6500,6500,0
20240304,130000,54097290,6500,6500,6500,6500,0
20240304,125900,54097290,6500,6500,6500,6500,0
20240304,125800,54097290,6500,6500,6500,6500,0
20240304,125700,54097290,6500,6500,6500,6500,0
20240304,125600,54097290,6500,6470,6500,6470,849
20240304,125500,48600170,6440,6440,6440,6440,4
20240304,125400,48574410,6470,6470,6470,6470,0
20240304,125300,48574410,6470,6470,6470,6470,0
20240304,125200,48574410,6470,6470,6470,6470,0
20240304,125100,48574410,6470,6440,6470,6440,32
20240304,125000,48368300,6470,6470,6470,6470,0
20240304,124900,48368300,6470,6470,6470,6470,0
20240304,124800,48368300,6470,6470,6470,6470,0
20240304,124700,48368300,6470,6470,6470,6470,0
20240304,124600,48368300,6470,6470,6470,6470,0
20240304,124500,48368300,6470,6470,6470,6470,0
20240304,124400,48368300,6470,6470,6470,6470,0
20240304,124300,48368300,6470,6470,6470,6470,0
20240304,124200,48368300,6470,6470,6470,6470,0
20240304,124100,48368300,6470,6470,6470,6470,0
20240304,124000,48368300,6470,6470,6470,6470,0
20240304,123900,48368300,6470,6460,6470,6460,2
20240304,123800,48355370,6470,6470,6470,6470,0
20240304,123700,48355370,6470,6470,6470,6470,0
20240304,123600,48355370,6470,6470,6470,6470,0
20240304,123500,48355370,6470,6470,6470,6470,0
20240304,123400,48355370,6470,6470,6470,6470,0
20240304,123300,48355370,6470,6470,6470,6470,0
20240304,123200,48355370,6470,6470,6470,6470,0
20240304,123100,48355370,6470,6470,6470,6470,0
20240304,123000,48355370,6470,6470,6470,6470,0
20240304,122900,48355370,6470,6470,6470,6470,0
20240304,122800,48355370,6470,6470,6470,6470,0
20240304,122700,48355370,6470,6470,6470,6470,0
20240304,122600,48355370,6470,6470,6470,6470,0
20240304,122500,48355370,6470,6470,6470,6470,0
20240304,122400,48355370,6470,6470,6470,6470,0
20240304,122300,48355370,6470,6470,6470,6470,0
20240304,122200,48355370,6470,6470,6470,6470,0
20240304,122100,48355370,6470,6470,6470,6470,0
20240304,122000,48355370,6470,6470,6470,6470,0
20240304,121900,48355370,6470,6470,6470,6470,0
20240304,121800,48355370,6470,6470,6470,6470,0
20240304,121700,48355370,6470,6470,6470,6470,0
20240304,121600,48355370,6470,6470,6470,6470,0
20240304,121500,48355370,6470,6470,6470,6470,0
20240304,121400,48355370,6470,6470,6470,6470,0
20240304,121300,48355370,6470,6470,6470,6470,0
20240304,121200,48355370,6470,6470,6470,6470,0
20240304,121100,48355370,6470,6470,6470,6470,0
20240304,121000,48355370,6470,6470,6470,6470,0
20240304,120900,48355370,6470,6470,6470,6470,0
20240304,120800,48355370,6470,6470,6470,6470,0
20240304,120700,48355370,6470,6470,6470,6470,0
20240304,120600,48355370,6470,6470,6470,6470,0
20240304,120500,48355370,6470,6470,6470,6470,0
20240304,120400,48355370,6470,6470,6470,6470,0
20240304,120300,48355370,6470,6460,6470,6460,15
20240304,120200,48258460,6430,6430,6430,6430,0
20240304,120100,48258460,6430,6430,6430,6430,0
20240304,120000,48258460,6430,6430,6430,6430,0
20240304,115900,48258460,6430,6440,6440,6430,9
20240304,115800,48200510,6440,6440,6440,6440,5
20240304,115700,48168310,6460,6460,6460,6460,0
20240304,115600,48168310,6460,6460,6460,6460,1
20240304,115500,48161850,6440,6440,6440,6440,0
20240304,115400,48161850,6440,6440,6440,6440,2
20240304,115300,48148970,6470,6470,6470,6470,0
20240304,115200,48148970,6470,6470,6470,6470,0
20240304,115100,48148970,6470,6470,6470,6470,0
20240304,115000,48148970,6470,6470,6470,6470,0
20240304,114900,48148970,6470,6470,6470,6470,0
20240304,114800,48148970,6470,6470,6470,6470,0
20240304,114700,48148970,6470,6470,6470,6470,0
20240304,114600,48148970,6470,6470,6470,6470,0
20240304,114500,48148970,6470,6470,6470,6470,0
20240304,114400,48148970,6470,6470,6470,6470,0
20240304,114300,48148970,6470,6470,6470,6470,0
20240304,114200,48148970,6470,6470,6470,6470,0
20240304,114100,48148970,6470,6470,6470,6470,1
20240304,114000,48142500,6440,6440,6440,6440,0
20240304,113900,48142500,6440,6440,6440,6440,0
20240304,113800,48142500,6440,6440,6440,6440,0
20240304,113700,48142500,6440,6440,6440,6440,0
20240304,113600,48142500,6440,6440,6440,6440,0
20240304,113500,48142500,6440,6440,6440,6440,0
20240304,113400,48142500,6440,6440,6440,6440,0
20240304,113300,48142500,6440,6440,6440,6440,0
20240304,113200,48142500,6440,6440,6440,6440,0
20240304,113100,48142500,6440,6440,6440,6440,0
20240304,113000,48142500,6440,6440,6440,6440,0
20240304,112900,48142500,6440,6440,6440,6440,0
20240304,112800,48142500,6440,6440,6440,6440,0
20240304,112700,48142500,6440,6440,6440,6440,0
20240304,112600,48142500,6440,6440,6440,6440,0
20240304,112500,48142500,6440,6440,6440,6440,0
20240304,112400,48142500,6440,6440,6440,6440,2
20240304,112300,48129620,6470,6470,6470,6470,0
20240304,112200,48129620,6470,6470,6470,6470,0
20240304,112100,48129620,6470,6470,6470,6470,0
20240304,112000,48129620,6470,6470,6470,6470,0
20240304,111900,48129620,6470,6470,6470,6470,0
20240304,111800,48129620,6470,6430,6470,6430,366
20240304,111700,45776160,6430,6440,6440,6430,1000
20240304,111600,39345760,6470,6470,6470,6470,0
20240304,111500,39345760,6470,6470,6470,6470,0
20240304,111400,39345760,6470,6470,6470,6470,0
20240304,111300,39345760,6470,6470,6470,6470,0
20240304,111200,39345760,6470,6470,6470,6470,0
20240304,111100,39345760,6470,6470,6470,6470,0
20240304,111000,39345760,6470,6470,6470,6470,0
20240304,110900,39345760,6470,6470,6470,6470,0
20240304,110800,39345760,6470,6470,6470,6470,0
20240304,110700,39345760,6470,6470,6470,6470,0
20240304,110600,39345760,6470,6470,6470,6470,1
20240304,110500,39339290,6470,6470,6470,6470,0
20240304,110400,39339290,6470,6470,6470,6470,0
20240304,110300,39339290,6470,6470,6470,6470,1
20240304,110200,39332820,6430,6430,6430,6430,0
20240304,110100,39332820,6430,6430,6430,6430,1404
20240304,110000,30305100,6470,6470,6470,6470,0
20240304,105900,30305100,6470,6470,6470,6470,0
20240304,105800,30305100,6470,6470,6470,6470,0
20240304,105700,30305100,6470,6470,6470,6470,0
20240304,105600,30305100,6470,6470,6470,6470,0
20240304,105500,30305100,6470,6470,6470,6470,0
20240304,105400,30305100,6470,6470,6470,6470,0
20240304,105300,30305100,6470,6470,6470,6470,0
20240304,105200,30305100,6470,6470,6470,6470,0
20240304,105100,30305100,6470,6470,6470,6470,1
20240304,105000,30298630,6440,6440,6440,6440,55
20240304,104900,29944430,6440,6440,6440,6440,0
20240304,104800,29944430,6440,6440,6440,6440,0
20240304,104700,29944430,6440,6440,6440,6440,0
20240304,104600,29944430,6440,6440,6440,6440,0
20240304,104500,29944430,6440,6440,6440,6440,0
20240304,104400,29944430,6440,6440,6440,6440,0
20240304,104300,29944430,6440,6440,6440,6440,2
20240304,104200,29931550,6440,6440,6440,6440,0
20240304,104100,29931550,6440,6440,6440,6440,0
20240304,104000,29931550,6440,6440,6440,6440,1
20240304,103900,29925110,6410,6410,6410,6410,0
20240304,103800,29925110,6410,6410,6410,6410,2
20240304,103700,29912290,6440,6440,6440,6440,0
20240304,103600,29912290,6440,6440,6440,6440,0
20240304,103500,29912290,6440,6420,6440,6410,1000
20240304,103400,23501460,6480,6480,6480,6480,0
20240304,103300,23501460,6480,6480,6480,6480,0
20240304,103200,23501460,6480,6480,6480,6480,40
20240304,103100,23242260,6470,6450,6470,6450,434
20240304,103000,20441140,6440,6430,6440,6430,145
20240304,102900,19508720,6430,6430,6430,6430,0
20240304,102800,19508720,6430,6430,6430,6430,1
20240304,102700,19502290,6410,6410,6410,6410,0
20240304,102600,19502290,6410,6420,6420,6410,240
20240304,102500,17962190,6430,6430,6430,6430,0
20240304,102400,17962190,6430,6430,6430,6430,0
20240304,102300,17962190,6430,6430,6430,6430,0
20240304,102200,17962190,6430,6430,6430,6430,1
20240304,102100,17955760,6420,6420,6430,6420,63
20240304,102000,17551270,6430,6430,6430,6430,501
20240304,101900,14329840,6430,6430,6430,6430,0
20240304,101800,14329840,6430,6430,6430,6430,1
20240304,101700,14323410,6430,6430,6430,6430,0
20240304,101600,14323410,6430,6430,6430,6430,0
20240304,101500,14323410,6430,6430,6430,6430,0
20240304,101400,14323410,6430,6430,6430,6430,0
20240304,101300,14323410,6430,6430,6430,6430,0
20240304,101200,14323410,6430,6430,6430,6430,0
20240304,101100,14323410,6430,6430,6430,6430,0
20240304,101000,14323410,6430,6430,6430,6430,0
20240304,100900,14323410,6430,6430,6430,6430,0
20240304,100800,14323410,6430,6430,6430,6430,0
20240304,100700,14323410,6430,6430,6430,6430,0
20240304,100600,14323410,6430,6430,6430,6430,0
20240304,100500,14323410,6430,6430,6430,6430,0
20240304,100400,14323410,6430,6430,6430,6430,1
20240304,100300,14316980,6430,6430,6430,6430,0
20240304,100200,14316980,6430,6430,6430,6430,0
20240304,100100,14316980,6430,6430,6430,6430,0
20240304,100000,14316980,6430,6430,6430,6430,0
20240304,095900,14316980,6430,6430,6430,6430,16
20240304,095800,14214100,6430,6430,6430,6430,0
20240304,095700,14214100,6430,6430,6430,6430,0
20240304,095600,14214100,6430,6430,6430,6430,0
20240304,095500,14214100,6430,6430,6430,6430,0
20240304,095400,14214100,6430,6430,6430,6430,0
20240304,095300,14214100,6430,6430,6430,6430,0
20240304,095200,14214100,6430,6430,6430,6430,2
20240304,095100,14201240,6430,6430,6430,6430,2
20240304,095000,14188380,6420,6420,6420,6420,0
20240304,094900,14188380,6420,6420,6420,6420,101
20240304,094800,13539960,6420,6420,6420,6420,120
20240304,094700,12769560,6420,6410,6420,6410,109
20240304,094600,12069820,6420,6420,6420,6420,11
20240304,094500,11999200,6420,6420,6420,6420,105
20240304,094400,11325100,6430,6410,6430,6410,3
20240304,094300,11305840,6430,6420,6430,6420,13
20240304,094200,11222310,6420,6420,6420,6420,22
20240304,094100,11081070,6420,6420,6420,6420,56
20240304,094000,10721550,6430,6420,6430,6420,12
20240304,093900,10644400,6420,6430,6430,6420,12
20240304,093800,10567250,6430,6430,6430,6430,20
20240304,093700,10438650,6420,6420,6420,6420,0
20240304,093600,10438650,6420,6420,6420,6420,0
20240304,093500,10438650,6420,6420,6420,6420,0
20240304,093400,10438650,6420,6420,6420,6420,0
20240304,093300,10438650,6420,6430,6430,6420,8
20240304,093200,10387280,6420,6420,6420,6420,3
20240304,093100,10368020,6430,6430,6430,6430,100
20240304,093000,9725020,6430,6430,6430,6430,0
20240304,092900,9725020,6430,6430,6430,6430,1
20240304,092800,9718590,6410,6410,6410,6410,0
20240304,092700,9718590,6410,6410,6410,6410,0
20240304,092600,9718590,6410,6410,6410,6410,1
20240304,092500,9712180,6430,6430,6430,6430,0
20240304,092400,9712180,6430,6430,6430,6430,15
20240304,092300,9615730,6430,6430,6430,6430,0
20240304,092200,9615730,6430,6430,6430,6430,0
20240304,092100,9615730,6430,6430,6430,6430,0
20240304,092000,9615730,6430,6430,6430,6430,97
20240304,091900,8992020,6430,6430,6430,6430,0
20240304,091800,8992020,6430,6420,6430,6420,71
20240304,091700,8536190,6400,6400,6400,6400,6
20240304,091600,8497790,6410,6400,6420,6400,30
20240304,091500,8305670,6400,6400,6400,6400,150
20240304,091400,7345670,6400,6420,6420,6400,152
20240304,091300,6371710,6470,6470,6470,6470,25
20240304,091200,6209960,6470,6470,6470,6470,0
20240304,091100,6209960,6470,6460,6470,6460,6
20240304,091000,6171190,6410,6410,6410,6410,0
20240304,090900,6171190,6410,6410,6410,6410,0
20240304,090800,6171190,6410,6410,6410,6410,0
20240304,090700,6171190,6410,6410,6410,6410,167
20240304,090600,5100720,6510,6430,6510,6420,181
20240304,090500,3938010,6440,6500,6500,6440,24
20240304,090400,3782970,6450,6450,6450,6450,185
20240304,090300,2589720,6450,6450,6450,6450,353
20240304,090200,312870,6520,6520,6520,6520,1
20240304,090100,306350,6450,6490,6530,6450,15
20240304,090000,209280,6540,6540,6540,6540,17