KissMeData/080470/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195100,36230370,4700,4700,4700,4700,162
20240304,195000,36230370,4700,4700,4700,4700,0
20240304,194900,36230370,4700,4700,4700,4700,0
20240304,194800,36230370,4700,4700,4700,4700,0
20240304,194700,36230370,4700,4700,4700,4700,0
20240304,194600,36230370,4700,4700,4700,4700,0
20240304,194500,36230370,4700,4700,4700,4700,0
20240304,194400,36230370,4700,4700,4700,4700,0
20240304,194300,36230370,4700,4700,4700,4700,0
20240304,194200,36230370,4700,4700,4700,4700,0
20240304,194100,36230370,4700,4700,4700,4700,0
20240304,194000,36230370,4700,4700,4700,4700,0
20240304,193900,36230370,4700,4700,4700,4700,0
20240304,193800,36230370,4700,4700,4700,4700,0
20240304,193700,36230370,4700,4700,4700,4700,0
20240304,193600,36230370,4700,4700,4700,4700,0
20240304,193500,36230370,4700,4700,4700,4700,0
20240304,193400,36230370,4700,4700,4700,4700,0
20240304,193300,36230370,4700,4700,4700,4700,0
20240304,193200,36230370,4700,4700,4700,4700,0
20240304,193100,36230370,4700,4700,4700,4700,0
20240304,193000,36230370,4700,4700,4700,4700,0
20240304,192900,36230370,4700,4700,4700,4700,0
20240304,192800,36230370,4700,4700,4700,4700,0
20240304,192700,36230370,4700,4700,4700,4700,0
20240304,192600,36230370,4700,4700,4700,4700,0
20240304,192500,36230370,4700,4700,4700,4700,0
20240304,192400,36230370,4700,4700,4700,4700,0
20240304,192300,36230370,4700,4700,4700,4700,0
20240304,192200,36230370,4700,4700,4700,4700,0
20240304,192100,36230370,4700,4700,4700,4700,162
20240304,192000,36230370,4700,4700,4700,4700,0
20240304,191900,36230370,4700,4700,4700,4700,0
20240304,191800,36230370,4700,4700,4700,4700,0
20240304,191700,36230370,4700,4700,4700,4700,0
20240304,191600,36230370,4700,4700,4700,4700,0
20240304,191500,36230370,4700,4700,4700,4700,0
20240304,191400,36230370,4700,4700,4700,4700,0
20240304,191300,36230370,4700,4700,4700,4700,0
20240304,191200,36230370,4700,4700,4700,4700,0
20240304,191100,36230370,4700,4700,4700,4700,0
20240304,191000,36230370,4700,4700,4700,4700,0
20240304,190900,36230370,4700,4700,4700,4700,0
20240304,190800,36230370,4700,4700,4700,4700,0
20240304,190700,36230370,4700,4700,4700,4700,0
20240304,190600,36230370,4700,4700,4700,4700,0
20240304,190500,36230370,4700,4700,4700,4700,0
20240304,190400,36230370,4700,4700,4700,4700,0
20240304,190300,36230370,4700,4700,4700,4700,0
20240304,190200,36230370,4700,4700,4700,4700,0
20240304,190100,36230370,4700,4700,4700,4700,0
20240304,190000,36230370,4700,4700,4700,4700,0
20240304,185900,36230370,4700,4700,4700,4700,0
20240304,185800,36230370,4700,4700,4700,4700,0
20240304,185700,36230370,4700,4700,4700,4700,0
20240304,185600,36230370,4700,4700,4700,4700,0
20240304,185500,36230370,4700,4700,4700,4700,0
20240304,185400,36230370,4700,4700,4700,4700,0
20240304,185300,36230370,4700,4700,4700,4700,0
20240304,185200,36230370,4700,4700,4700,4700,0
20240304,185100,36230370,4700,4700,4700,4700,162
20240304,185000,36230370,4700,4700,4700,4700,0
20240304,184900,36230370,4700,4700,4700,4700,0
20240304,184800,36230370,4700,4700,4700,4700,0
20240304,184700,36230370,4700,4700,4700,4700,0
20240304,184600,36230370,4700,4700,4700,4700,0
20240304,184500,36230370,4700,4700,4700,4700,0
20240304,184400,36230370,4700,4700,4700,4700,0
20240304,184300,36230370,4700,4700,4700,4700,0
20240304,184200,36230370,4700,4700,4700,4700,0
20240304,184100,36230370,4700,4700,4700,4700,0
20240304,184000,36230370,4700,4700,4700,4700,0
20240304,183900,36230370,4700,4700,4700,4700,0
20240304,183800,36230370,4700,4700,4700,4700,0
20240304,183700,36230370,4700,4700,4700,4700,0
20240304,183600,36230370,4700,4700,4700,4700,0
20240304,183500,36230370,4700,4700,4700,4700,0
20240304,183400,36230370,4700,4700,4700,4700,0
20240304,183300,36230370,4700,4700,4700,4700,0
20240304,183200,36230370,4700,4700,4700,4700,0
20240304,183100,36230370,4700,4700,4700,4700,0
20240304,183000,36230370,4700,4700,4700,4700,0
20240304,182900,36230370,4700,4700,4700,4700,0
20240304,182800,36230370,4700,4700,4700,4700,0
20240304,182700,36230370,4700,4700,4700,4700,0
20240304,182600,36230370,4700,4700,4700,4700,0
20240304,182500,36230370,4700,4700,4700,4700,0
20240304,182400,36230370,4700,4700,4700,4700,0
20240304,182300,36230370,4700,4700,4700,4700,0
20240304,182200,36230370,4700,4700,4700,4700,0
20240304,182100,36230370,4700,4700,4700,4700,162
20240304,182000,36230370,4700,4700,4700,4700,0
20240304,181900,36230370,4700,4700,4700,4700,0
20240304,181800,36230370,4700,4700,4700,4700,0
20240304,181700,36230370,4700,4700,4700,4700,0
20240304,181600,36230370,4700,4700,4700,4700,0
20240304,181500,36230370,4700,4700,4700,4700,0
20240304,181400,36230370,4700,4700,4700,4700,0
20240304,181300,36230370,4700,4700,4700,4700,0
20240304,181200,36230370,4700,4700,4700,4700,0
20240304,181100,36230370,4700,4700,4700,4700,0
20240304,181000,36230370,4700,4700,4700,4700,0
20240304,180900,36230370,4700,4700,4700,4700,0
20240304,180800,36230370,4700,4700,4700,4700,0
20240304,180700,36230370,4700,4700,4700,4700,0
20240304,180600,36230370,4700,4700,4700,4700,0
20240304,180500,36230370,4700,4700,4700,4700,0
20240304,180400,36230370,4700,4700,4700,4700,0
20240304,180300,36230370,4700,4700,4700,4700,0
20240304,180200,36230370,4700,4700,4700,4700,0
20240304,180100,36230370,4700,4700,4700,4700,0
20240304,180000,36230370,4700,4700,4700,4700,0
20240304,175900,36230370,4700,4700,4700,4700,0
20240304,175800,36230370,4700,4700,4700,4700,0
20240304,175700,36230370,4700,4700,4700,4700,0
20240304,175600,36230370,4700,4700,4700,4700,0
20240304,175500,36230370,4700,4700,4700,4700,0
20240304,175400,36230370,4700,4700,4700,4700,0
20240304,175300,36230370,4700,4700,4700,4700,0
20240304,175200,36230370,4700,4700,4700,4700,0
20240304,175100,36230370,4700,4700,4700,4700,162
20240304,175000,36230370,4700,4700,4700,4700,0
20240304,174900,36230370,4700,4700,4700,4700,0
20240304,174800,36230370,4700,4700,4700,4700,0
20240304,174700,36230370,4700,4700,4700,4700,0
20240304,174600,36230370,4700,4700,4700,4700,0
20240304,174500,36230370,4700,4700,4700,4700,0
20240304,174400,36230370,4700,4700,4700,4700,0
20240304,174300,36230370,4700,4700,4700,4700,0
20240304,174200,36230370,4700,4700,4700,4700,0
20240304,174100,36230370,4700,4700,4700,4700,0
20240304,174000,36230370,4700,4700,4700,4700,0
20240304,173900,36230370,4700,4700,4700,4700,0
20240304,173800,36230370,4700,4700,4700,4700,0
20240304,173700,36230370,4700,4700,4700,4700,0
20240304,173600,36230370,4700,4700,4700,4700,0
20240304,173500,36230370,4700,4700,4700,4700,0
20240304,173400,36230370,4700,4700,4700,4700,0
20240304,173300,36230370,4700,4700,4700,4700,0
20240304,173200,36230370,4700,4700,4700,4700,0
20240304,173100,36230370,4700,4700,4700,4700,0
20240304,173000,36230370,4700,4700,4700,4700,0
20240304,172900,36230370,4700,4700,4700,4700,0
20240304,172800,36230370,4700,4700,4700,4700,0
20240304,172700,36230370,4700,4700,4700,4700,0
20240304,172600,36230370,4700,4700,4700,4700,0
20240304,172500,36230370,4700,4700,4700,4700,0
20240304,172400,36230370,4700,4700,4700,4700,0
20240304,172300,36230370,4700,4700,4700,4700,0
20240304,172200,36230370,4700,4700,4700,4700,0
20240304,172100,36230370,4700,4700,4700,4700,162
20240304,172000,36230370,4700,4700,4700,4700,0
20240304,171900,36230370,4700,4700,4700,4700,0
20240304,171800,36230370,4700,4700,4700,4700,0
20240304,171700,36230370,4700,4700,4700,4700,0
20240304,171600,36230370,4700,4700,4700,4700,0
20240304,171500,36230370,4700,4700,4700,4700,0
20240304,171400,36230370,4700,4700,4700,4700,0
20240304,171300,36230370,4700,4700,4700,4700,0
20240304,171200,36230370,4700,4700,4700,4700,0
20240304,171100,36230370,4700,4700,4700,4700,0
20240304,171000,36230370,4700,4700,4700,4700,0
20240304,170900,36230370,4700,4700,4700,4700,0
20240304,170800,36230370,4700,4700,4700,4700,0
20240304,170700,36230370,4700,4700,4700,4700,0
20240304,170600,36230370,4700,4700,4700,4700,0
20240304,170500,36230370,4700,4700,4700,4700,0
20240304,170400,36230370,4700,4700,4700,4700,0
20240304,170300,36230370,4700,4700,4700,4700,0
20240304,170200,36230370,4700,4700,4700,4700,0
20240304,170100,36230370,4700,4700,4700,4700,0
20240304,170000,36230370,4700,4700,4700,4700,0
20240304,165900,36230370,4700,4700,4700,4700,0
20240304,165800,36230370,4700,4700,4700,4700,0
20240304,165700,36230370,4700,4700,4700,4700,0
20240304,165600,36230370,4700,4700,4700,4700,0
20240304,165500,36230370,4700,4700,4700,4700,0
20240304,165400,36230370,4700,4700,4700,4700,0
20240304,165300,36230370,4700,4700,4700,4700,0
20240304,165200,36230370,4700,4700,4700,4700,0
20240304,165100,36230370,4700,4700,4700,4700,162
20240304,165000,36230370,4700,4700,4700,4700,0
20240304,164900,36230370,4700,4700,4700,4700,0
20240304,164800,36230370,4700,4700,4700,4700,0
20240304,164700,36230370,4700,4700,4700,4700,0
20240304,164600,36230370,4700,4700,4700,4700,0
20240304,164500,36230370,4700,4700,4700,4700,0
20240304,164400,36230370,4700,4700,4700,4700,0
20240304,164300,36230370,4700,4700,4700,4700,0
20240304,164200,36230370,4700,4700,4700,4700,0
20240304,164100,36230370,4700,4700,4700,4700,0
20240304,164000,36230370,4700,4700,4700,4700,0
20240304,163900,36230370,4700,4700,4700,4700,0
20240304,163800,36230370,4700,4700,4700,4700,0
20240304,163700,36230370,4700,4700,4700,4700,0
20240304,163600,36230370,4700,4700,4700,4700,0
20240304,163500,36230370,4700,4700,4700,4700,0
20240304,163400,36230370,4700,4700,4700,4700,0
20240304,163300,36230370,4700,4700,4700,4700,0
20240304,163200,36230370,4700,4700,4700,4700,0
20240304,163100,36230370,4700,4700,4700,4700,0
20240304,163000,36230370,4700,4700,4700,4700,0
20240304,162900,36230370,4700,4700,4700,4700,0
20240304,162800,36230370,4700,4700,4700,4700,0
20240304,162700,36230370,4700,4700,4700,4700,0
20240304,162600,36230370,4700,4700,4700,4700,0
20240304,162500,36230370,4700,4700,4700,4700,0
20240304,162400,36230370,4700,4700,4700,4700,0
20240304,162300,36230370,4700,4700,4700,4700,0
20240304,162200,36230370,4700,4700,4700,4700,0
20240304,162100,36230370,4700,4700,4700,4700,162
20240304,162000,36230370,4700,4700,4700,4700,0
20240304,161900,36230370,4700,4700,4700,4700,0
20240304,161800,36230370,4700,4700,4700,4700,0
20240304,161700,36230370,4700,4700,4700,4700,0
20240304,161600,36230370,4700,4700,4700,4700,0
20240304,161500,36230370,4700,4700,4700,4700,0
20240304,161400,36230370,4700,4700,4700,4700,0
20240304,161300,36230370,4700,4700,4700,4700,0
20240304,161200,36230370,4700,4700,4700,4700,0
20240304,161100,36230370,4700,4700,4700,4700,0
20240304,161000,36230370,4700,4700,4700,4700,0
20240304,160900,36230370,4700,4700,4700,4700,0
20240304,160800,36230370,4700,4700,4700,4700,0
20240304,160700,36230370,4700,4700,4700,4700,0
20240304,160600,36230370,4700,4700,4700,4700,0
20240304,160500,36230370,4700,4700,4700,4700,0
20240304,160400,36230370,4700,4700,4700,4700,0
20240304,160300,36230370,4700,4700,4700,4700,0
20240304,160200,36230370,4700,4700,4700,4700,0
20240304,160100,36230370,4700,4700,4700,4700,0
20240304,160000,36230370,4700,4700,4700,4700,0
20240304,155900,36230370,4700,4700,4700,4700,0
20240304,155800,36230370,4700,4700,4700,4700,0
20240304,155700,36230370,4700,4700,4700,4700,0
20240304,155600,36230370,4700,4700,4700,4700,0
20240304,155500,36230370,4700,4700,4700,4700,0
20240304,155400,36230370,4700,4700,4700,4700,0
20240304,155300,36230370,4700,4700,4700,4700,0
20240304,155200,36230370,4700,4700,4700,4700,0
20240304,155100,36230370,4700,4700,4700,4700,162
20240304,155000,36230370,4700,4700,4700,4700,0
20240304,154900,36230370,4700,4700,4700,4700,0
20240304,154800,36230370,4700,4700,4700,4700,0
20240304,154700,36230370,4700,4700,4700,4700,0
20240304,154600,36230370,4700,4700,4700,4700,0
20240304,154500,36230370,4700,4700,4700,4700,0
20240304,154400,36230370,4700,4700,4700,4700,0
20240304,154300,36230370,4700,4700,4700,4700,0
20240304,154200,36230370,4700,4700,4700,4700,0
20240304,154100,36230370,4700,4700,4700,4700,0
20240304,154000,36230370,4700,4700,4700,4700,0
20240304,153900,36230370,4700,4700,4700,4700,0
20240304,153800,36230370,4700,4700,4700,4700,0
20240304,153700,36230370,4700,4700,4700,4700,0
20240304,153600,36230370,4700,4700,4700,4700,0
20240304,153500,36230370,4700,4700,4700,4700,0
20240304,153400,36230370,4700,4700,4700,4700,0
20240304,153300,36230370,4700,4700,4700,4700,0
20240304,153200,36230370,4700,4700,4700,4700,0
20240304,153100,36230370,4700,4700,4700,4700,0
20240304,153000,36230370,4700,4700,4700,4700,162
20240304,152900,35468970,4700,4700,4700,4700,0
20240304,152800,35468970,4700,4700,4700,4700,0
20240304,152700,35468970,4700,4700,4700,4700,0
20240304,152600,35468970,4700,4700,4700,4700,0
20240304,152500,35468970,4700,4700,4700,4700,0
20240304,152400,35468970,4700,4700,4700,4700,0
20240304,152300,35468970,4700,4700,4700,4700,0
20240304,152200,35468970,4700,4700,4700,4700,0
20240304,152100,35468970,4700,4700,4700,4700,0
20240304,152000,35468970,4700,4700,4700,4700,0
20240304,151900,35468970,4700,4700,4700,4700,51
20240304,151800,35229270,4700,4700,4700,4700,0
20240304,151700,35229270,4700,4700,4700,4700,0
20240304,151600,35229270,4700,4700,4700,4700,0
20240304,151500,35229270,4700,4705,4705,4700,391
20240304,151400,33390785,4725,4725,4725,4725,0
20240304,151300,33390785,4725,4725,4725,4725,0
20240304,151200,33390785,4725,4725,4725,4725,0
20240304,151100,33390785,4725,4725,4725,4725,3
20240304,151000,33376610,4705,4705,4705,4705,41
20240304,150900,33183705,4715,4715,4715,4715,0
20240304,150800,33183705,4715,4715,4715,4715,26
20240304,150700,33061115,4705,4705,4705,4705,0
20240304,150600,33061115,4705,4705,4705,4705,0
20240304,150500,33061115,4705,4710,4710,4705,33
20240304,150400,32905815,4710,4710,4710,4710,0
20240304,150300,32905815,4710,4710,4710,4710,1
20240304,150200,32901105,4710,4710,4710,4710,1
20240304,150100,32896395,4710,4710,4710,4710,1
20240304,150000,32891685,4705,4705,4705,4705,41
20240304,145900,32698780,4705,4705,4705,4705,10
20240304,145800,32651730,4705,4705,4705,4705,0
20240304,145700,32651730,4705,4705,4705,4705,0
20240304,145600,32651730,4705,4705,4705,4705,0
20240304,145500,32651730,4705,4705,4705,4705,41
20240304,145400,32458825,4705,4705,4705,4705,0
20240304,145300,32458825,4705,4705,4705,4705,0
20240304,145200,32458825,4705,4705,4705,4705,0
20240304,145100,32458825,4705,4705,4705,4705,0
20240304,145000,32458825,4705,4705,4705,4705,41
20240304,144900,32265920,4705,4705,4705,4705,0
20240304,144800,32265920,4705,4705,4705,4705,0
20240304,144700,32265920,4705,4705,4705,4705,0
20240304,144600,32265920,4705,4705,4705,4705,42
20240304,144500,32068310,4710,4710,4710,4710,2
20240304,144400,32058890,4710,4710,4710,4710,1
20240304,144300,32054180,4710,4710,4710,4710,0
20240304,144200,32054180,4710,4710,4710,4710,0
20240304,144100,32054180,4710,4710,4710,4710,0
20240304,144000,32054180,4710,4710,4710,4710,1
20240304,143900,32049470,4705,4705,4705,4705,0
20240304,143800,32049470,4705,4705,4705,4705,0
20240304,143700,32049470,4705,4705,4705,4705,2
20240304,143600,32040060,4710,4710,4710,4710,0
20240304,143500,32040060,4710,4710,4710,4710,2
20240304,143400,32030640,4705,4705,4705,4705,0
20240304,143300,32030640,4705,4705,4705,4705,0
20240304,143200,32030640,4705,4705,4705,4705,5
20240304,143100,32007115,4725,4725,4725,4725,5
20240304,143000,31983490,4705,4705,4705,4705,41
20240304,142900,31790585,4705,4705,4705,4705,0
20240304,142800,31790585,4705,4705,4705,4705,0
20240304,142700,31790585,4705,4705,4705,4705,5
20240304,142600,31767060,4705,4705,4705,4705,0
20240304,142500,31767060,4705,4705,4705,4705,41
20240304,142400,31574155,4705,4705,4705,4705,0
20240304,142300,31574155,4705,4705,4705,4705,0
20240304,142200,31574155,4705,4705,4705,4705,5
20240304,142100,31550630,4735,4735,4735,4735,2
20240304,142000,31541160,4700,4705,4705,4700,238
20240304,141900,30421985,4705,4705,4705,4705,0
20240304,141800,30421985,4705,4705,4705,4705,250
20240304,141700,29245735,4705,4705,4705,4705,5
20240304,141600,29222210,4715,4715,4715,4715,0
20240304,141500,29222210,4715,4715,4715,4715,3
20240304,141400,29208065,4710,4710,4710,4710,0
20240304,141300,29208065,4710,4710,4710,4710,0
20240304,141200,29208065,4710,4710,4710,4710,3
20240304,141100,29193935,4705,4705,4705,4705,0
20240304,141000,29193935,4705,4705,4705,4705,41
20240304,140900,29001030,4710,4710,4710,4710,3
20240304,140800,28986900,4710,4710,4710,4710,0
20240304,140700,28986900,4710,4710,4710,4710,5
20240304,140600,28963350,4710,4710,4710,4710,0
20240304,140500,28963350,4710,4710,4710,4710,38
20240304,140400,28784370,4740,4740,4740,4740,0
20240304,140300,28784370,4740,4715,4740,4715,14
20240304,140200,28718160,4710,4710,4710,4710,5
20240304,140100,28694610,4710,4710,4710,4710,0
20240304,140000,28694610,4710,4710,4710,4710,41
20240304,135900,28501500,4710,4710,4710,4710,0
20240304,135800,28501500,4710,4710,4710,4710,0
20240304,135700,28501500,4710,4715,4715,4710,155
20240304,135600,27770700,4710,4710,4710,4710,0
20240304,135500,27770700,4710,4710,4710,4710,41
20240304,135400,27577590,4710,4710,4710,4710,0
20240304,135300,27577590,4710,4710,4710,4710,0
20240304,135200,27577590,4710,4710,4715,4710,229
20240304,135100,26498780,4715,4715,4715,4715,0
20240304,135000,26498780,4715,4715,4715,4715,3
20240304,134900,26484635,4715,4715,4715,4715,0
20240304,134800,26484635,4715,4715,4715,4715,0
20240304,134700,26484635,4715,4715,4715,4715,5
20240304,134600,26461060,4710,4710,4710,4710,0
20240304,134500,26461060,4710,4710,4710,4710,41
20240304,134400,26267950,4710,4710,4710,4710,0
20240304,134300,26267950,4710,4710,4710,4710,0
20240304,134200,26267950,4710,4710,4710,4710,5
20240304,134100,26244400,4710,4710,4710,4710,0
20240304,134000,26244400,4710,4710,4710,4710,135
20240304,133900,25608550,4715,4715,4715,4715,0
20240304,133800,25608550,4715,4715,4715,4715,76
20240304,133700,25250210,4715,4715,4715,4715,5
20240304,133600,25226635,4715,4715,4715,4715,0
20240304,133500,25226635,4715,4715,4715,4715,41
20240304,133400,25033320,4715,4715,4715,4715,0
20240304,133300,25033320,4715,4715,4715,4715,0
20240304,133200,25033320,4715,4715,4715,4715,5
20240304,133100,25009745,4720,4720,4720,4720,0
20240304,133000,25009745,4720,4720,4720,4720,5
20240304,132900,24986145,4720,4720,4720,4720,0
20240304,132800,24986145,4720,4720,4720,4720,0
20240304,132700,24986145,4720,4720,4720,4720,5
20240304,132600,24962545,4720,4720,4720,4720,0
20240304,132500,24962545,4720,4720,4720,4720,41
20240304,132400,24769025,4720,4720,4720,4720,0
20240304,132300,24769025,4720,4720,4720,4720,0
20240304,132200,24769025,4720,4720,4720,4720,5
20240304,132100,24745425,4720,4720,4720,4720,0
20240304,132000,24745425,4720,4720,4720,4720,135
20240304,131900,24108225,4720,4720,4720,4720,0
20240304,131800,24108225,4720,4720,4720,4720,0
20240304,131700,24108225,4720,4720,4720,4720,5
20240304,131600,24084625,4735,4735,4735,4735,8
20240304,131500,24046745,4735,4720,4735,4720,44
20240304,131400,23839020,4720,4720,4720,4720,0
20240304,131300,23839020,4720,4720,4720,4720,281
20240304,131200,22512700,4710,4710,4710,4710,5
20240304,131100,22489150,4710,4710,4710,4710,121
20240304,131000,21919240,4715,4715,4715,4715,234
20240304,130900,20815930,4715,4715,4715,4715,1
20240304,130800,20811215,4715,4715,4715,4715,1
20240304,130700,20806500,4715,4720,4720,4715,550
20240304,130600,18210655,4720,4720,4720,4720,0
20240304,130500,18210655,4720,4720,4720,4720,41
20240304,130400,18017135,4720,4720,4720,4720,0
20240304,130300,18017135,4720,4720,4720,4720,0
20240304,130200,18017135,4720,4720,4720,4720,5
20240304,130100,17993535,4720,4720,4720,4720,0
20240304,130000,17993535,4720,4720,4720,4720,41
20240304,125900,17800015,4720,4720,4720,4720,0
20240304,125800,17800015,4720,4720,4720,4720,0
20240304,125700,17800015,4720,4720,4720,4720,5
20240304,125600,17776415,4725,4725,4725,4725,0
20240304,125500,17776415,4725,4725,4725,4725,18
20240304,125400,17691365,4725,4725,4725,4725,0
20240304,125300,17691365,4725,4725,4725,4725,0
20240304,125200,17691365,4725,4725,4725,4725,5
20240304,125100,17667740,4725,4725,4725,4725,0
20240304,125000,17667740,4725,4725,4725,4725,41
20240304,124900,17474015,4725,4725,4725,4725,0
20240304,124800,17474015,4725,4725,4725,4725,0
20240304,124700,17474015,4725,4725,4725,4725,5
20240304,124600,17450390,4725,4725,4725,4725,0
20240304,124500,17450390,4725,4725,4725,4725,41
20240304,124400,17256665,4725,4725,4725,4725,0
20240304,124300,17256665,4725,4725,4725,4725,0
20240304,124200,17256665,4725,4725,4725,4725,5
20240304,124100,17233040,4725,4725,4725,4725,0
20240304,124000,17233040,4725,4725,4725,4725,41
20240304,123900,17039315,4730,4730,4730,4730,0
20240304,123800,17039315,4730,4730,4730,4730,0
20240304,123700,17039315,4730,4730,4735,4730,222
20240304,123600,15989185,4730,4730,4730,4730,1
20240304,123500,15984455,4730,4730,4730,4730,42
20240304,123400,15785795,4735,4735,4735,4735,247
20240304,123300,14616250,4735,4735,4735,4735,0
20240304,123200,14616250,4735,4735,4735,4735,5
20240304,123100,14592575,4735,4735,4735,4735,0
20240304,123000,14592575,4735,4735,4735,4735,31
20240304,122900,14445790,4735,4735,4735,4735,0
20240304,122800,14445790,4735,4735,4735,4735,0
20240304,122700,14445790,4735,4735,4735,4735,5
20240304,122600,14422115,4730,4730,4730,4730,0
20240304,122500,14422115,4730,4730,4730,4730,41
20240304,122400,14228185,4735,4735,4735,4735,307
20240304,122300,12774540,4735,4735,4735,4735,0
20240304,122200,12774540,4735,4735,4735,4735,5
20240304,122100,12750865,4735,4735,4735,4735,0
20240304,122000,12750865,4735,4735,4735,4735,41
20240304,121900,12556730,4735,4735,4735,4735,0
20240304,121800,12556730,4735,4735,4735,4735,0
20240304,121700,12556730,4735,4735,4735,4735,5
20240304,121600,12533055,4735,4735,4735,4735,0
20240304,121500,12533055,4735,4735,4735,4735,41
20240304,121400,12338920,4735,4735,4735,4735,0
20240304,121300,12338920,4735,4735,4735,4735,0
20240304,121200,12338920,4735,4735,4735,4735,5
20240304,121100,12315245,4735,4735,4735,4735,0
20240304,121000,12315245,4735,4735,4735,4735,41
20240304,120900,12121110,4735,4735,4735,4735,0
20240304,120800,12121110,4735,4735,4735,4735,0
20240304,120700,12121110,4735,4735,4735,4735,5
20240304,120600,12097435,4735,4735,4735,4735,0
20240304,120500,12097435,4735,4735,4735,4735,81
20240304,120400,11713900,4735,4735,4735,4735,0
20240304,120300,11713900,4735,4735,4735,4735,0
20240304,120200,11713900,4735,4735,4735,4735,5
20240304,120100,11690225,4745,4745,4745,4745,7
20240304,120000,11657010,4735,4735,4735,4735,41
20240304,115900,11462875,4735,4735,4735,4735,0
20240304,115800,11462875,4735,4735,4735,4735,0
20240304,115700,11462875,4735,4735,4735,4735,5
20240304,115600,11439200,4735,4735,4735,4735,0
20240304,115500,11439200,4735,4735,4735,4735,41
20240304,115400,11245065,4735,4735,4735,4735,0
20240304,115300,11245065,4735,4735,4735,4735,0
20240304,115200,11245065,4735,4735,4735,4735,5
20240304,115100,11221390,4735,4735,4735,4735,0
20240304,115000,11221390,4735,4735,4735,4735,41
20240304,114900,11027255,4735,4735,4735,4735,0
20240304,114800,11027255,4735,4735,4735,4735,0
20240304,114700,11027255,4735,4735,4735,4735,5
20240304,114600,11003580,4735,4735,4735,4735,0
20240304,114500,11003580,4735,4735,4735,4735,41
20240304,114400,10809445,4735,4735,4735,4735,0
20240304,114300,10809445,4735,4735,4735,4735,0
20240304,114200,10809445,4735,4735,4735,4735,5
20240304,114100,10785770,4735,4735,4735,4735,0
20240304,114000,10785770,4735,4740,4740,4735,44
20240304,113900,10577415,4740,4740,4740,4740,0
20240304,113800,10577415,4740,4740,4740,4740,47
20240304,113700,10354635,4735,4735,4735,4735,5
20240304,113600,10330960,4740,4740,4740,4740,25
20240304,113500,10212460,4735,4735,4735,4735,41
20240304,113400,10018325,4735,4735,4735,4735,0
20240304,113300,10018325,4735,4735,4735,4735,0
20240304,113200,10018325,4735,4735,4735,4735,5
20240304,113100,9994650,4735,4735,4735,4735,0
20240304,113000,9994650,4735,4735,4735,4735,41
20240304,112900,9800515,4735,4735,4735,4735,0
20240304,112800,9800515,4735,4740,4740,4735,32
20240304,112700,9648855,4740,4740,4740,4740,5
20240304,112600,9625155,4740,4740,4740,4740,0
20240304,112500,9625155,4740,4740,4740,4740,42
20240304,112400,9426075,4740,4740,4740,4740,0
20240304,112300,9426075,4740,4740,4740,4740,0
20240304,112200,9426075,4740,4740,4740,4740,5
20240304,112100,9402375,4745,4745,4745,4745,0
20240304,112000,9402375,4745,4745,4745,4745,3
20240304,111900,9388140,4745,4745,4745,4745,0
20240304,111800,9388140,4745,4745,4745,4745,0
20240304,111700,9388140,4745,4745,4745,4745,6
20240304,111600,9359670,4745,4745,4745,4745,1
20240304,111500,9354925,4745,4745,4745,4745,4
20240304,111400,9335945,4745,4745,4745,4745,0
20240304,111300,9335945,4745,4745,4745,4745,1
20240304,111200,9331200,4740,4740,4740,4740,5
20240304,111100,9307500,4750,4750,4750,4750,1
20240304,111000,9302750,4745,4745,4745,4745,36
20240304,110900,9131930,4745,4750,4750,4745,11
20240304,110800,9079685,4745,4745,4745,4745,1
20240304,110700,9074940,4745,4745,4745,4745,6
20240304,110600,9046470,4745,4745,4745,4745,1
20240304,110500,9041725,4745,4740,4745,4740,42
20240304,110400,8842640,4745,4745,4745,4745,0
20240304,110300,8842640,4745,4745,4745,4745,264
20240304,110200,7589960,4745,4745,4745,4745,5
20240304,110100,7566235,4745,4745,4745,4745,0
20240304,110000,7566235,4745,4745,4745,4745,41
20240304,105900,7371690,4745,4745,4745,4745,0
20240304,105800,7371690,4745,4745,4745,4745,0
20240304,105700,7371690,4745,4745,4745,4745,5
20240304,105600,7347965,4745,4745,4745,4745,0
20240304,105500,7347965,4745,4745,4745,4745,41
20240304,105400,7153420,4750,4750,4750,4750,1
20240304,105300,7148670,4745,4745,4745,4745,0
20240304,105200,7148670,4745,4745,4745,4745,5
20240304,105100,7124945,4745,4745,4745,4745,0
20240304,105000,7124945,4745,4735,4745,4735,42
20240304,104900,6926065,4750,4750,4750,4750,233
20240304,104800,5819315,4735,4735,4735,4735,0
20240304,104700,5819315,4735,4745,4745,4735,6
20240304,104600,5790895,4750,4750,4750,4750,0
20240304,104500,5790895,4750,4735,4750,4735,43
20240304,104400,5587265,4735,4735,4735,4735,0
20240304,104300,5587265,4735,4735,4735,4735,0
20240304,104200,5587265,4735,4735,4735,4735,5
20240304,104100,5563590,4735,4735,4735,4735,0
20240304,104000,5563590,4735,4735,4735,4735,41
20240304,103900,5369455,4735,4735,4735,4735,0
20240304,103800,5369455,4735,4735,4735,4735,0
20240304,103700,5369455,4735,4735,4735,4735,5
20240304,103600,5345780,4735,4735,4735,4735,0
20240304,103500,5345780,4735,4735,4735,4735,42
20240304,103400,5146910,4735,4735,4735,4735,0
20240304,103300,5146910,4735,4735,4735,4735,0
20240304,103200,5146910,4735,4735,4735,4735,5
20240304,103100,5123235,4740,4740,4740,4740,0
20240304,103000,5123235,4740,4740,4740,4740,5
20240304,102900,5099535,4735,4735,4735,4735,0
20240304,102800,5099535,4735,4735,4735,4735,0
20240304,102700,5099535,4735,4735,4735,4735,5
20240304,102600,5075860,4735,4735,4735,4735,0
20240304,102500,5075860,4735,4740,4740,4735,30
20240304,102400,4933665,4740,4740,4740,4740,0
20240304,102300,4933665,4740,4740,4740,4740,0
20240304,102200,4933665,4740,4740,4740,4740,5
20240304,102100,4909965,4740,4740,4740,4740,4
20240304,102000,4891005,4740,4750,4750,4740,109
20240304,101900,4373355,4750,4750,4750,4750,0
20240304,101800,4373355,4750,4750,4750,4750,0
20240304,101700,4373355,4750,4750,4750,4750,5
20240304,101600,4349605,4755,4755,4755,4755,0
20240304,101500,4349605,4755,4755,4755,4755,5
20240304,101400,4325830,4765,4765,4765,4765,0
20240304,101300,4325830,4765,4765,4765,4765,0
20240304,101200,4325830,4765,4750,4765,4750,6
20240304,101100,4297315,4750,4750,4750,4750,0
20240304,101000,4297315,4750,4750,4750,4750,41
20240304,100900,4102565,4750,4750,4750,4750,0
20240304,100800,4102565,4750,4750,4750,4750,0
20240304,100700,4102565,4750,4750,4750,4750,5
20240304,100600,4078815,4755,4755,4755,4755,0
20240304,100500,4078815,4755,4755,4755,4755,13
20240304,100400,4017000,4750,4750,4750,4750,0
20240304,100300,4017000,4750,4750,4750,4750,0
20240304,100200,4017000,4750,4750,4750,4750,5
20240304,100100,3993250,4755,4755,4755,4755,0
20240304,100000,3993250,4755,4755,4755,4755,8
20240304,095900,3955210,4750,4750,4750,4750,0
20240304,095800,3955210,4750,4750,4750,4750,0
20240304,095700,3955210,4750,4750,4750,4750,16
20240304,095600,3879210,4750,4750,4750,4750,5
20240304,095500,3855460,4750,4765,4770,4750,51
20240304,095400,3613015,4750,4750,4750,4750,0
20240304,095300,3613015,4750,4750,4750,4750,2
20240304,095200,3603515,4750,4750,4750,4750,5
20240304,095100,3579765,4770,4770,4770,4770,3
20240304,095000,3565455,4750,4750,4750,4750,41
20240304,094900,3370705,4750,4750,4750,4750,0
20240304,094800,3370705,4750,4750,4750,4750,0
20240304,094700,3370705,4750,4750,4750,4750,37
20240304,094600,3194955,4750,4750,4750,4750,0
20240304,094500,3194955,4750,4750,4750,4750,41
20240304,094400,3000205,4765,4765,4765,4765,0
20240304,094300,3000205,4765,4765,4765,4765,18
20240304,094200,2914435,4765,4765,4765,4765,5
20240304,094100,2890610,4770,4770,4770,4770,0
20240304,094000,2890610,4770,4770,4770,4770,5
20240304,093900,2866760,4770,4770,4770,4770,0
20240304,093800,2866760,4770,4770,4770,4770,0
20240304,093700,2866760,4770,4770,4770,4770,6
20240304,093600,2838140,4770,4770,4770,4770,1
20240304,093500,2833370,4765,4765,4765,4765,42
20240304,093400,2633240,4765,4765,4765,4765,0
20240304,093300,2633240,4765,4765,4765,4765,0
20240304,093200,2633240,4765,4765,4765,4765,5
20240304,093100,2609415,4765,4765,4765,4765,0
20240304,093000,2609415,4765,4780,4785,4765,53
20240304,092900,2356680,4765,4765,4765,4765,0
20240304,092800,2356680,4765,4765,4765,4765,0
20240304,092700,2356680,4765,4765,4765,4765,5
20240304,092600,2332855,4765,4765,4765,4765,0
20240304,092500,2332855,4765,4765,4765,4765,41
20240304,092400,2137490,4765,4765,4765,4765,0
20240304,092300,2137490,4765,4765,4765,4765,0
20240304,092200,2137490,4765,4765,4765,4765,2
20240304,092100,2127960,4760,4760,4760,4760,0
20240304,092000,2127960,4760,4760,4760,4760,41
20240304,091900,1932800,4760,4760,4760,4760,0
20240304,091800,1932800,4760,4760,4760,4760,0
20240304,091700,1932800,4760,4760,4760,4760,5
20240304,091600,1909000,4760,4760,4760,4760,0
20240304,091500,1909000,4760,4760,4760,4760,41
20240304,091400,1713840,4760,4760,4760,4760,0
20240304,091300,1713840,4760,4760,4760,4760,0
20240304,091200,1713840,4760,4760,4760,4760,5
20240304,091100,1690040,4760,4760,4760,4760,0
20240304,091000,1690040,4760,4760,4760,4760,12
20240304,090900,1632920,4760,4760,4760,4760,54
20240304,090800,1375880,4760,4750,4760,4750,11
20240304,090700,1323570,4750,4750,4750,4750,0
20240304,090600,1323570,4750,4750,4750,4750,0
20240304,090500,1323570,4750,4760,4760,4750,9
20240304,090400,1280770,4760,4760,4760,4760,0
20240304,090300,1280770,4760,4760,4760,4760,224
20240304,090200,214530,4760,4760,4760,4760,5
20240304,090100,190730,4790,4790,4790,4790,9
20240304,090000,147620,4790,4760,4790,4760,31