KissMeData/089980/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195700,1202832080,20100,20100,20100,20100,495
20240304,195600,1202832080,20100,20100,20100,20100,0
20240304,195500,1202832080,20100,20100,20100,20100,0
20240304,195400,1202832080,20100,20100,20100,20100,0
20240304,195300,1202832080,20100,20100,20100,20100,0
20240304,195200,1202832080,20100,20100,20100,20100,0
20240304,195100,1202832080,20100,20100,20100,20100,0
20240304,195000,1202832080,20100,20100,20100,20100,0
20240304,194900,1202832080,20100,20100,20100,20100,0
20240304,194800,1202832080,20100,20100,20100,20100,0
20240304,194700,1202832080,20100,20100,20100,20100,0
20240304,194600,1202832080,20100,20100,20100,20100,0
20240304,194500,1202832080,20100,20100,20100,20100,0
20240304,194400,1202832080,20100,20100,20100,20100,0
20240304,194300,1202832080,20100,20100,20100,20100,0
20240304,194200,1202832080,20100,20100,20100,20100,0
20240304,194100,1202832080,20100,20100,20100,20100,0
20240304,194000,1202832080,20100,20100,20100,20100,0
20240304,193900,1202832080,20100,20100,20100,20100,0
20240304,193800,1202832080,20100,20100,20100,20100,0
20240304,193700,1202832080,20100,20100,20100,20100,0
20240304,193600,1202832080,20100,20100,20100,20100,0
20240304,193500,1202832080,20100,20100,20100,20100,0
20240304,193400,1202832080,20100,20100,20100,20100,0
20240304,193300,1202832080,20100,20100,20100,20100,0
20240304,193200,1202832080,20100,20100,20100,20100,0
20240304,193100,1202832080,20100,20100,20100,20100,0
20240304,193000,1202832080,20100,20100,20100,20100,0
20240304,192900,1202832080,20100,20100,20100,20100,0
20240304,192800,1202832080,20100,20100,20100,20100,0
20240304,192700,1202832080,20100,20100,20100,20100,495
20240304,192600,1202832080,20100,20100,20100,20100,0
20240304,192500,1202832080,20100,20100,20100,20100,0
20240304,192400,1202832080,20100,20100,20100,20100,0
20240304,192300,1202832080,20100,20100,20100,20100,0
20240304,192200,1202832080,20100,20100,20100,20100,0
20240304,192100,1202832080,20100,20100,20100,20100,0
20240304,192000,1202832080,20100,20100,20100,20100,0
20240304,191900,1202832080,20100,20100,20100,20100,0
20240304,191800,1202832080,20100,20100,20100,20100,0
20240304,191700,1202832080,20100,20100,20100,20100,0
20240304,191600,1202832080,20100,20100,20100,20100,0
20240304,191500,1202832080,20100,20100,20100,20100,0
20240304,191400,1202832080,20100,20100,20100,20100,0
20240304,191300,1202832080,20100,20100,20100,20100,0
20240304,191200,1202832080,20100,20100,20100,20100,0
20240304,191100,1202832080,20100,20100,20100,20100,0
20240304,191000,1202832080,20100,20100,20100,20100,0
20240304,190900,1202832080,20100,20100,20100,20100,0
20240304,190800,1202832080,20100,20100,20100,20100,0
20240304,190700,1202832080,20100,20100,20100,20100,0
20240304,190600,1202832080,20100,20100,20100,20100,0
20240304,190500,1202832080,20100,20100,20100,20100,0
20240304,190400,1202832080,20100,20100,20100,20100,0
20240304,190300,1202832080,20100,20100,20100,20100,0
20240304,190200,1202832080,20100,20100,20100,20100,0
20240304,190100,1202832080,20100,20100,20100,20100,0
20240304,190000,1202832080,20100,20100,20100,20100,0
20240304,185900,1202832080,20100,20100,20100,20100,0
20240304,185800,1202832080,20100,20100,20100,20100,0
20240304,185700,1202832080,20100,20100,20100,20100,495
20240304,185600,1202832080,20100,20100,20100,20100,0
20240304,185500,1202832080,20100,20100,20100,20100,0
20240304,185400,1202832080,20100,20100,20100,20100,0
20240304,185300,1202832080,20100,20100,20100,20100,0
20240304,185200,1202832080,20100,20100,20100,20100,0
20240304,185100,1202832080,20100,20100,20100,20100,0
20240304,185000,1202832080,20100,20100,20100,20100,0
20240304,184900,1202832080,20100,20100,20100,20100,0
20240304,184800,1202832080,20100,20100,20100,20100,0
20240304,184700,1202832080,20100,20100,20100,20100,0
20240304,184600,1202832080,20100,20100,20100,20100,0
20240304,184500,1202832080,20100,20100,20100,20100,0
20240304,184400,1202832080,20100,20100,20100,20100,0
20240304,184300,1202832080,20100,20100,20100,20100,0
20240304,184200,1202832080,20100,20100,20100,20100,0
20240304,184100,1202832080,20100,20100,20100,20100,0
20240304,184000,1202832080,20100,20100,20100,20100,0
20240304,183900,1202832080,20100,20100,20100,20100,0
20240304,183800,1202832080,20100,20100,20100,20100,0
20240304,183700,1202832080,20100,20100,20100,20100,0
20240304,183600,1202832080,20100,20100,20100,20100,0
20240304,183500,1202832080,20100,20100,20100,20100,0
20240304,183400,1202832080,20100,20100,20100,20100,0
20240304,183300,1202832080,20100,20100,20100,20100,0
20240304,183200,1202832080,20100,20100,20100,20100,0
20240304,183100,1202832080,20100,20100,20100,20100,0
20240304,183000,1202832080,20100,20100,20100,20100,0
20240304,182900,1202832080,20100,20100,20100,20100,0
20240304,182800,1202832080,20100,20100,20100,20100,0
20240304,182700,1202832080,20100,20100,20100,20100,495
20240304,182600,1202832080,20100,20100,20100,20100,0
20240304,182500,1202832080,20100,20100,20100,20100,0
20240304,182400,1202832080,20100,20100,20100,20100,0
20240304,182300,1202832080,20100,20100,20100,20100,0
20240304,182200,1202832080,20100,20100,20100,20100,0
20240304,182100,1202832080,20100,20100,20100,20100,0
20240304,182000,1202832080,20100,20100,20100,20100,0
20240304,181900,1202832080,20100,20100,20100,20100,0
20240304,181800,1202832080,20100,20100,20100,20100,0
20240304,181700,1202832080,20100,20100,20100,20100,0
20240304,181600,1202832080,20100,20100,20100,20100,0
20240304,181500,1202832080,20100,20100,20100,20100,0
20240304,181400,1202832080,20100,20100,20100,20100,0
20240304,181300,1202832080,20100,20100,20100,20100,0
20240304,181200,1202832080,20100,20100,20100,20100,0
20240304,181100,1202832080,20100,20100,20100,20100,0
20240304,181000,1202832080,20100,20100,20100,20100,0
20240304,180900,1202832080,20100,20100,20100,20100,0
20240304,180800,1202832080,20100,20100,20100,20100,0
20240304,180700,1202832080,20100,20100,20100,20100,0
20240304,180600,1202832080,20100,20100,20100,20100,0
20240304,180500,1202832080,20100,20100,20100,20100,0
20240304,180400,1202832080,20100,20100,20100,20100,0
20240304,180300,1202832080,20100,20100,20100,20100,0
20240304,180200,1202832080,20100,20100,20100,20100,0
20240304,180100,1202832080,20100,20100,20100,20100,0
20240304,180000,1202832080,20100,20100,20100,20100,0
20240304,175900,1202832080,20100,20100,20100,20100,0
20240304,175800,1202832080,20100,20100,20100,20100,0
20240304,175700,1202832080,20100,20100,20100,20100,495
20240304,175600,1202832080,20100,20100,20100,20100,0
20240304,175500,1202832080,20100,20100,20100,20100,0
20240304,175400,1202832080,20100,20100,20100,20100,0
20240304,175300,1202832080,20100,20100,20100,20100,0
20240304,175200,1202832080,20100,20100,20100,20100,0
20240304,175100,1202832080,20100,20100,20100,20100,0
20240304,175000,1202832080,20100,20100,20100,20100,0
20240304,174900,1202832080,20100,20100,20100,20100,0
20240304,174800,1202832080,20100,20100,20100,20100,0
20240304,174700,1202832080,20100,20100,20100,20100,0
20240304,174600,1202832080,20100,20100,20100,20100,0
20240304,174500,1202832080,20100,20100,20100,20100,0
20240304,174400,1202832080,20100,20100,20100,20100,0
20240304,174300,1202832080,20100,20100,20100,20100,0
20240304,174200,1202832080,20100,20100,20100,20100,0
20240304,174100,1202832080,20100,20100,20100,20100,0
20240304,174000,1202832080,20100,20100,20100,20100,0
20240304,173900,1202832080,20100,20100,20100,20100,0
20240304,173800,1202832080,20100,20100,20100,20100,0
20240304,173700,1202832080,20100,20100,20100,20100,0
20240304,173600,1202832080,20100,20100,20100,20100,0
20240304,173500,1202832080,20100,20100,20100,20100,0
20240304,173400,1202832080,20100,20100,20100,20100,0
20240304,173300,1202832080,20100,20100,20100,20100,0
20240304,173200,1202832080,20100,20100,20100,20100,0
20240304,173100,1202832080,20100,20100,20100,20100,0
20240304,173000,1202832080,20100,20100,20100,20100,0
20240304,172900,1202832080,20100,20100,20100,20100,0
20240304,172800,1202832080,20100,20100,20100,20100,0
20240304,172700,1202832080,20100,20100,20100,20100,495
20240304,172600,1202832080,20100,20100,20100,20100,0
20240304,172500,1202832080,20100,20100,20100,20100,0
20240304,172400,1202832080,20100,20100,20100,20100,0
20240304,172300,1202832080,20100,20100,20100,20100,0
20240304,172200,1202832080,20100,20100,20100,20100,0
20240304,172100,1202832080,20100,20100,20100,20100,0
20240304,172000,1202832080,20100,20100,20100,20100,0
20240304,171900,1202832080,20100,20100,20100,20100,0
20240304,171800,1202832080,20100,20100,20100,20100,0
20240304,171700,1202832080,20100,20100,20100,20100,0
20240304,171600,1202832080,20100,20100,20100,20100,0
20240304,171500,1202832080,20100,20100,20100,20100,0
20240304,171400,1202832080,20100,20100,20100,20100,0
20240304,171300,1202832080,20100,20100,20100,20100,0
20240304,171200,1202832080,20100,20100,20100,20100,0
20240304,171100,1202832080,20100,20100,20100,20100,0
20240304,171000,1202832080,20100,20100,20100,20100,0
20240304,170900,1202832080,20100,20100,20100,20100,0
20240304,170800,1202832080,20100,20100,20100,20100,0
20240304,170700,1202832080,20100,20100,20100,20100,0
20240304,170600,1202832080,20100,20100,20100,20100,0
20240304,170500,1202832080,20100,20100,20100,20100,0
20240304,170400,1202832080,20100,20100,20100,20100,0
20240304,170300,1202832080,20100,20100,20100,20100,0
20240304,170200,1202832080,20100,20100,20100,20100,0
20240304,170100,1202832080,20100,20100,20100,20100,0
20240304,170000,1202832080,20100,20100,20100,20100,0
20240304,165900,1202832080,20100,20100,20100,20100,0
20240304,165800,1202832080,20100,20100,20100,20100,0
20240304,165700,1202832080,20100,20100,20100,20100,495
20240304,165600,1202832080,20100,20100,20100,20100,0
20240304,165500,1202832080,20100,20100,20100,20100,0
20240304,165400,1202832080,20100,20100,20100,20100,0
20240304,165300,1202832080,20100,20100,20100,20100,0
20240304,165200,1202832080,20100,20100,20100,20100,0
20240304,165100,1202832080,20100,20100,20100,20100,0
20240304,165000,1202832080,20100,20100,20100,20100,0
20240304,164900,1202832080,20100,20100,20100,20100,0
20240304,164800,1202832080,20100,20100,20100,20100,0
20240304,164700,1202832080,20100,20100,20100,20100,0
20240304,164600,1202832080,20100,20100,20100,20100,0
20240304,164500,1202832080,20100,20100,20100,20100,0
20240304,164400,1202832080,20100,20100,20100,20100,0
20240304,164300,1202832080,20100,20100,20100,20100,0
20240304,164200,1202832080,20100,20100,20100,20100,0
20240304,164100,1202832080,20100,20100,20100,20100,0
20240304,164000,1202832080,20100,20100,20100,20100,0
20240304,163900,1202832080,20100,20100,20100,20100,0
20240304,163800,1202832080,20100,20100,20100,20100,0
20240304,163700,1202832080,20100,20100,20100,20100,0
20240304,163600,1202832080,20100,20100,20100,20100,0
20240304,163500,1202832080,20100,20100,20100,20100,0
20240304,163400,1202832080,20100,20100,20100,20100,0
20240304,163300,1202832080,20100,20100,20100,20100,0
20240304,163200,1202832080,20100,20100,20100,20100,0
20240304,163100,1202832080,20100,20100,20100,20100,0
20240304,163000,1202832080,20100,20100,20100,20100,0
20240304,162900,1202832080,20100,20100,20100,20100,0
20240304,162800,1202832080,20100,20100,20100,20100,0
20240304,162700,1202832080,20100,20100,20100,20100,495
20240304,162600,1202832080,20100,20100,20100,20100,0
20240304,162500,1202832080,20100,20100,20100,20100,0
20240304,162400,1202832080,20100,20100,20100,20100,0
20240304,162300,1202832080,20100,20100,20100,20100,0
20240304,162200,1202832080,20100,20100,20100,20100,0
20240304,162100,1202832080,20100,20100,20100,20100,0
20240304,162000,1202832080,20100,20100,20100,20100,0
20240304,161900,1202832080,20100,20100,20100,20100,0
20240304,161800,1202832080,20100,20100,20100,20100,0
20240304,161700,1202832080,20100,20100,20100,20100,0
20240304,161600,1202832080,20100,20100,20100,20100,0
20240304,161500,1202832080,20100,20100,20100,20100,0
20240304,161400,1202832080,20100,20100,20100,20100,0
20240304,161300,1202832080,20100,20100,20100,20100,0
20240304,161200,1202832080,20100,20100,20100,20100,0
20240304,161100,1202832080,20100,20100,20100,20100,0
20240304,161000,1202832080,20100,20100,20100,20100,0
20240304,160900,1202832080,20100,20100,20100,20100,0
20240304,160800,1202832080,20100,20100,20100,20100,0
20240304,160700,1202832080,20100,20100,20100,20100,0
20240304,160600,1202832080,20100,20100,20100,20100,0
20240304,160500,1202832080,20100,20100,20100,20100,0
20240304,160400,1202832080,20100,20100,20100,20100,0
20240304,160300,1202832080,20100,20100,20100,20100,0
20240304,160200,1202832080,20100,20100,20100,20100,0
20240304,160100,1202832080,20100,20100,20100,20100,0
20240304,160000,1202832080,20100,20100,20100,20100,0
20240304,155900,1202832080,20100,20100,20100,20100,0
20240304,155800,1202832080,20100,20100,20100,20100,0
20240304,155700,1202832080,20100,20100,20100,20100,495
20240304,155600,1202832080,20100,20100,20100,20100,0
20240304,155500,1202832080,20100,20100,20100,20100,0
20240304,155400,1202832080,20100,20100,20100,20100,0
20240304,155300,1202832080,20100,20100,20100,20100,0
20240304,155200,1202832080,20100,20100,20100,20100,0
20240304,155100,1202832080,20100,20100,20100,20100,0
20240304,155000,1202832080,20100,20100,20100,20100,0
20240304,154900,1202832080,20100,20100,20100,20100,0
20240304,154800,1202832080,20100,20100,20100,20100,0
20240304,154700,1202832080,20100,20100,20100,20100,0
20240304,154600,1202832080,20100,20100,20100,20100,0
20240304,154500,1202832080,20100,20100,20100,20100,0
20240304,154400,1202832080,20100,20100,20100,20100,0
20240304,154300,1202832080,20100,20100,20100,20100,0
20240304,154200,1202832080,20100,20100,20100,20100,0
20240304,154100,1202832080,20100,20100,20100,20100,0
20240304,154000,1202832080,20100,20100,20100,20100,0
20240304,153900,1202832080,20100,20100,20100,20100,0
20240304,153800,1202832080,20100,20100,20100,20100,0
20240304,153700,1202832080,20100,20100,20100,20100,0
20240304,153600,1202832080,20100,20100,20100,20100,0
20240304,153500,1202832080,20100,20100,20100,20100,0
20240304,153400,1202832080,20100,20100,20100,20100,0
20240304,153300,1202832080,20100,20100,20100,20100,0
20240304,153200,1202832080,20100,20100,20100,20100,0
20240304,153100,1202832080,20100,20100,20100,20100,0
20240304,153000,1202832080,20100,20100,20100,20100,495
20240304,152900,1192882580,20000,20000,20000,20000,0
20240304,152800,1192882580,20000,20000,20000,20000,0
20240304,152700,1192882580,20000,20000,20000,20000,0
20240304,152600,1192882580,20000,20000,20000,20000,0
20240304,152500,1192882580,20000,20000,20000,20000,0
20240304,152400,1192882580,20000,20000,20000,20000,0
20240304,152300,1192882580,20000,20000,20000,20000,0
20240304,152200,1192882580,20000,20000,20000,20000,0
20240304,152100,1192882580,20000,20000,20000,20000,0
20240304,152000,1192882580,20000,20000,20000,20000,0
20240304,151900,1192882580,20000,20050,20050,20000,133
20240304,151800,1190220930,20050,20000,20050,20000,8
20240304,151700,1190060580,20050,20050,20050,20050,260
20240304,151600,1184847580,20000,20000,20000,20000,70
20240304,151500,1183447580,20050,20050,20050,20000,63
20240304,151400,1182186430,20050,20050,20050,20050,29
20240304,151300,1181604980,20050,20050,20050,20050,50
20240304,151200,1180602480,20050,20050,20050,20050,105
20240304,151100,1178497230,20050,20050,20050,20050,12
20240304,151000,1178256630,20050,20000,20050,20000,8
20240304,150900,1178096280,20050,20050,20050,20000,17
20240304,150800,1177755480,20050,20000,20050,20000,48
20240304,150700,1176793580,20000,20050,20050,20000,21
20240304,150600,1176373280,20050,20050,20050,20050,1
20240304,150500,1176353230,20050,20050,20050,20000,301
20240304,150400,1170331430,20050,20050,20050,20050,1
20240304,150300,1170311380,20000,20050,20050,20000,5
20240304,150200,1170211180,20050,20000,20050,19980,205
20240304,150100,1166113430,20000,20000,20000,20000,204
20240304,150000,1162033430,20050,20000,20050,20000,2
20240304,145900,1161993380,20050,20050,20050,20050,1
20240304,145800,1161973330,20000,20000,20000,20000,1
20240304,145700,1161953330,20000,19990,20000,19990,298
20240304,145600,1155994900,19990,19990,19990,19990,77
20240304,145500,1154455670,19990,19990,19990,19990,5
20240304,145400,1154355720,19990,19990,19990,19990,2
20240304,145300,1154315740,19990,19990,19990,19990,5
20240304,145200,1154215790,19990,19990,19990,19990,0
20240304,145100,1154215790,19990,19990,19990,19990,0
20240304,145000,1154215790,19990,19990,19990,19990,27
20240304,144900,1153676060,20000,19980,20000,19980,460
20240304,144800,1144481950,19970,19970,19970,19970,96
20240304,144700,1142564830,19980,19980,19980,19980,1
20240304,144600,1142544850,19980,19980,19990,19980,76
20240304,144500,1141026360,19990,19990,19990,19980,709
20240304,144400,1126859790,20000,20000,20000,20000,0
20240304,144300,1126859790,20000,20000,20000,20000,30
20240304,144200,1126259790,20000,20000,20000,20000,0
20240304,144100,1126259790,20000,20000,20000,20000,0
20240304,144000,1126259790,20000,20000,20000,20000,189
20240304,143900,1122479790,20000,20000,20000,20000,0
20240304,143800,1122479790,20000,20050,20050,20000,10
20240304,143700,1122279340,20050,20050,20050,20050,3
20240304,143600,1122219190,20050,20050,20050,20050,3
20240304,143500,1122159040,20050,20050,20050,20050,6
20240304,143400,1122038740,20050,20050,20050,20050,24
20240304,143300,1121557540,20050,20050,20050,20050,2
20240304,143200,1121517440,20050,20050,20050,20050,0
20240304,143100,1121517440,20050,20050,20050,20050,0
20240304,143000,1121517440,20050,20000,20050,20000,884
20240304,142900,1103797340,20000,20000,20000,20000,1
20240304,142800,1103777340,20000,19990,20000,19990,240
20240304,142700,1098979730,19990,19990,19990,19990,407
20240304,142600,1090843800,19990,20000,20000,19990,453
20240304,142500,1081786690,20050,20000,20050,20000,3
20240304,142400,1081726640,20000,20000,20000,20000,52
20240304,142300,1080686640,20050,20000,20050,20000,7
20240304,142200,1080546590,20050,20050,20050,20050,2
20240304,142100,1080506490,20000,20000,20050,19990,142
20240304,142000,1077667710,20000,20000,20000,20000,0
20240304,141900,1077667710,20000,20050,20050,20000,112
20240304,141800,1075426610,20050,20000,20050,20000,3
20240304,141700,1075366560,20050,20000,20050,19990,225
20240304,141600,1070866230,20050,20050,20050,20050,2
20240304,141500,1070826130,20000,20000,20000,20000,0
20240304,141400,1070826130,20000,20000,20000,20000,1
20240304,141300,1070806130,19990,20000,20000,19990,39
20240304,141200,1070026480,20000,20000,20000,20000,0
20240304,141100,1070026480,20000,20000,20000,20000,0
20240304,141000,1070026480,20000,20050,20050,20000,896
20240304,140900,1052103830,20050,20050,20050,20050,1
20240304,140800,1052083780,20050,20050,20050,20050,16
20240304,140700,1051762980,20000,20000,20000,20000,0
20240304,140600,1051762980,20000,20000,20000,20000,2
20240304,140500,1051722980,20000,20000,20000,20000,54
20240304,140400,1050642980,20050,20050,20050,20050,0
20240304,140300,1050642980,20050,20050,20050,20050,22
20240304,140200,1050201880,20050,20050,20050,20050,469
20240304,140100,1040798430,20050,20050,20050,20050,0
20240304,140000,1040798430,20050,20050,20050,20050,0
20240304,135900,1040798430,20050,20050,20050,20050,0
20240304,135800,1040798430,20050,20050,20050,20050,0
20240304,135700,1040798430,20050,20000,20050,20000,289
20240304,135600,1035018380,19990,19990,19990,19990,2
20240304,135500,1034978400,20000,20000,20000,20000,27
20240304,135400,1034438400,20000,20000,20000,20000,90
20240304,135300,1032638400,20000,20000,20000,20000,0
20240304,135200,1032638400,20000,20000,20000,19990,653
20240304,135100,1019581800,20000,20000,20000,20000,650
20240304,135000,1006581800,20050,20050,20050,20050,0
20240304,134900,1006581800,20050,20050,20050,20050,0
20240304,134800,1006581800,20050,20050,20050,20050,150
20240304,134700,1003574300,20050,20050,20050,20050,1
20240304,134600,1003554250,20000,20000,20000,20000,1
20240304,134500,1003534250,20100,20100,20100,20050,106
20240304,134400,1001408850,20050,20050,20050,20050,311
20240304,134300,995173300,20050,20050,20050,20050,0
20240304,134200,995173300,20050,20050,20050,20050,0
20240304,134100,995173300,20050,20050,20050,20050,0
20240304,134000,995173300,20050,20000,20050,20000,2
20240304,133900,995133250,20050,20000,20050,20000,21
20240304,133800,994713200,20000,20000,20000,20000,0
20240304,133700,994713200,20000,20000,20000,20000,0
20240304,133600,994713200,20000,20000,20000,20000,47
20240304,133500,993773200,20050,20050,20050,20050,0
20240304,133400,993773200,20050,20050,20050,20050,1
20240304,133300,993753150,20050,20050,20050,20050,306
20240304,133200,987617850,20100,20100,20100,20100,0
20240304,133100,987617850,20100,20100,20100,20100,0
20240304,133000,987617850,20100,20100,20100,20100,0
20240304,132900,987617850,20100,20050,20100,20050,33
20240304,132800,986955650,20050,20050,20050,20050,151
20240304,132700,983928100,20100,20100,20100,20100,11
20240304,132600,983707000,20100,20100,20100,20050,14
20240304,132500,983426100,20100,20050,20100,20050,2
20240304,132400,983385950,20100,20100,20100,20100,1
20240304,132300,983365850,20100,20100,20100,20050,73
20240304,132200,981902050,20100,20100,20100,20100,0
20240304,132100,981902050,20100,20100,20100,20100,0
20240304,132000,981902050,20100,20050,20100,20050,29
20240304,131900,981320550,20050,20050,20050,20050,0
20240304,131800,981320550,20050,20050,20050,20050,32
20240304,131700,980678950,20100,20100,20100,20100,0
20240304,131600,980678950,20100,20100,20100,20100,1
20240304,131500,980658850,20100,20100,20100,20100,21
20240304,131400,980236750,20100,20050,20100,20050,12
20240304,131300,979995650,20050,20050,20050,20050,392
20240304,131200,972136050,20050,20050,20050,20050,130
20240304,131100,969529550,20100,20050,20100,20050,51
20240304,131000,968506950,20000,20050,20050,20000,780
20240304,130900,952901950,20050,20050,20050,20050,10
20240304,130800,952701450,20050,20050,20050,20050,0
20240304,130700,952701450,20050,20050,20100,20050,69
20240304,130600,951317900,20050,20050,20050,20050,93
20240304,130500,949453250,20050,20050,20050,20050,9
20240304,130400,949272800,20050,20050,20050,20050,0
20240304,130300,949272800,20050,20050,20050,20000,59
20240304,130200,948091050,20050,20050,20050,20050,0
20240304,130100,948091050,20050,20000,20050,20000,210
20240304,130000,943890750,20050,20050,20050,20050,0
20240304,125900,943890750,20050,20050,20050,20050,0
20240304,125800,943890750,20050,20050,20050,20050,2
20240304,125700,943850650,20050,20050,20050,20050,300
20240304,125600,937835650,20050,20050,20050,20000,840
20240304,125500,921032900,20100,20100,20100,20100,6
20240304,125400,920912300,20100,20050,20100,20050,456
20240304,125300,911747100,20050,20050,20050,20050,39
20240304,125200,910965150,20050,20050,20050,20050,186
20240304,125100,907235850,20050,20050,20050,20050,61
20240304,125000,906012800,20000,20000,20000,20000,0
20240304,124900,906012800,20000,20000,20000,20000,0
20240304,124800,906012800,20000,20000,20000,20000,24
20240304,124700,905532800,20050,20050,20050,20050,0
20240304,124600,905532800,20050,20050,20050,20050,0
20240304,124500,905532800,20050,20050,20050,20050,1
20240304,124400,905512750,20050,19990,20050,19990,153
20240304,124300,902452700,19990,20000,20000,19990,467
20240304,124200,893112770,20000,20000,20000,20000,0
20240304,124100,893112770,20000,20000,20000,20000,28
20240304,124000,892552770,20000,20000,20050,20000,419
20240304,123900,884157770,20050,20050,20050,20050,0
20240304,123800,884157770,20050,20050,20050,20050,0
20240304,123700,884157770,20050,20050,20050,20050,0
20240304,123600,884157770,20050,20050,20050,20050,22
20240304,123500,883716670,20050,20050,20050,20050,0
20240304,123400,883716670,20050,20050,20050,20050,1
20240304,123300,883696620,20050,20050,20050,20050,0
20240304,123200,883696620,20050,20050,20050,20050,0
20240304,123100,883696620,20050,20050,20050,20050,2
20240304,123000,883656520,20050,20050,20050,20050,0
20240304,122900,883656520,20050,20050,20050,20050,2
20240304,122800,883616420,20050,20000,20050,20000,181
20240304,122700,879996370,20050,20050,20050,20050,0
20240304,122600,879996370,20050,20050,20050,20050,0
20240304,122500,879996370,20050,20050,20050,20050,22
20240304,122400,879555270,20000,20000,20000,20000,55
20240304,122300,878455270,20000,20000,20000,20000,0
20240304,122200,878455270,20000,20000,20000,20000,0
20240304,122100,878455270,20000,20000,20000,20000,0
20240304,122000,878455270,20000,20000,20000,20000,180
20240304,121900,874855270,20050,20050,20050,20050,505
20240304,121800,864730020,20000,20000,20000,20000,0
20240304,121700,864730020,20000,20000,20000,20000,2
20240304,121600,864690020,19990,20000,20100,19990,104
20240304,121500,862610810,20100,20000,20100,19990,998
20240304,121400,842650700,20000,20000,20000,20000,0
20240304,121300,842650700,20000,19990,20000,19990,71
20240304,121200,841231390,19990,19980,19990,19970,184
20240304,121100,837555590,19990,19990,19990,19990,30
20240304,121000,836955890,19990,19990,19990,19990,3
20240304,120900,836895920,19990,19980,19990,19980,17
20240304,120800,836556140,19990,19990,19990,19990,17
20240304,120700,836216310,19990,19990,19990,19990,0
20240304,120600,836216310,19990,19990,19990,19990,10
20240304,120500,836016410,19990,19990,19990,19990,24
20240304,120400,835536650,19990,19980,19990,19980,182
20240304,120300,831900270,19990,19990,19990,19990,0
20240304,120200,831900270,19990,19990,19990,19990,1
20240304,120100,831880280,19990,19980,19990,19980,59
20240304,120000,830700880,19990,19990,19990,19990,80
20240304,115900,829101680,19980,19990,19990,19980,1231
20240304,115800,804504800,19990,19990,19990,19990,10
20240304,115700,804304900,19990,20000,20000,19990,433
20240304,115600,795649030,20000,20050,20100,20000,1387
20240304,115500,767906180,20050,20050,20050,20050,166
20240304,115400,764577880,20050,20050,20050,20050,0
20240304,115300,764577880,20050,20050,20100,20050,7
20240304,115200,764437380,20050,20050,20050,20050,1
20240304,115100,764417330,20050,20050,20050,20050,420
20240304,115000,755996330,20050,20050,20050,20050,2
20240304,114900,755956230,20050,20000,20050,20000,93
20240304,114800,754096180,20000,20000,20000,20000,2
20240304,114700,754056180,19990,20000,20000,19990,891
20240304,114600,736242560,20000,20000,20000,20000,1
20240304,114500,736222560,20050,20000,20050,20000,179
20240304,114400,732642410,20000,20000,20000,20000,0
20240304,114300,732642410,20000,20000,20000,20000,32
20240304,114200,732002410,20000,20000,20000,20000,0
20240304,114100,732002410,20000,20000,20000,20000,0
20240304,114000,732002410,20000,20000,20000,20000,0
20240304,113900,732002410,20000,20000,20000,20000,0
20240304,113800,732002410,20000,20000,20000,20000,25
20240304,113700,731502410,20000,20000,20000,20000,0
20240304,113600,731502410,20000,20000,20000,20000,1
20240304,113500,731482410,20000,20000,20000,20000,0
20240304,113400,731482410,20000,20000,20000,20000,0
20240304,113300,731482410,20000,19990,20000,19990,70
20240304,113200,730083100,19990,19990,20000,19990,259
20240304,113100,724905660,19990,19990,19990,19990,0
20240304,113000,724905660,19990,19990,19990,19990,25
20240304,112900,724405910,19990,19990,19990,19990,6
20240304,112800,724285970,20000,19990,20000,19990,7
20240304,112700,724146010,19990,19990,19990,19990,1
20240304,112600,724126020,19990,19990,19990,19990,26
20240304,112500,723606280,19990,19990,19990,19990,28
20240304,112400,723046560,19990,19990,19990,19990,25
20240304,112300,722546810,19990,19990,20000,19990,124
20240304,112200,720067530,20000,19990,20000,19990,93
20240304,112100,718208450,20000,20000,20000,19990,27
20240304,112000,717668700,19990,19990,19990,19990,105
20240304,111900,715569750,20000,19990,20000,19990,101
20240304,111800,713550750,20050,20050,20050,20050,0
20240304,111700,713550750,20050,20050,20050,20050,0
20240304,111600,713550750,20050,20050,20050,20050,0
20240304,111500,713550750,20050,20000,20050,20000,5
20240304,111400,713450600,20050,20000,20050,20000,73
20240304,111300,711990500,19990,19990,19990,19990,0
20240304,111200,711990500,19990,19990,19990,19990,22
20240304,111100,711550720,19980,19990,20000,19980,338
20240304,111000,704795470,20050,19990,20050,19980,169
20240304,110900,701417970,19990,19970,20050,19970,11
20240304,110800,701197910,19980,19950,19980,19950,327
20240304,110700,694672080,19950,19950,19960,19950,10
20240304,110600,694472560,19960,19960,19960,19950,424
20240304,110500,686009720,19960,19960,19960,19950,50
20240304,110400,685011950,19960,19950,19960,19950,10
20240304,110300,684812390,19960,19960,19960,19960,5
20240304,110200,684712590,19920,19960,19960,19920,1000
20240304,110100,664777310,19960,19960,19970,19960,303
20240304,110000,658728820,19970,19970,19970,19970,325
20240304,105900,652238570,19980,19980,19980,19980,58
20240304,105800,651079730,19980,19980,19980,19980,165
20240304,105700,647783030,19990,19990,19990,19990,181
20240304,105600,644164840,20000,20000,20000,19990,644
20240304,105500,631288840,20000,20000,20000,19990,930
20240304,105400,612689010,20050,20050,20050,20050,0
20240304,105300,612689010,20050,20050,20050,20050,0
20240304,105200,612689010,20050,20050,20050,20050,6
20240304,105100,612568710,20050,20100,20100,20050,9
20240304,105000,612388110,20100,20100,20100,20100,1
20240304,104900,612368010,20100,20100,20100,20100,21
20240304,104800,611945910,20050,20050,20050,20050,10
20240304,104700,611745410,20050,20050,20050,20050,0
20240304,104600,611745410,20050,20050,20050,20050,990
20240304,104500,591895910,20050,20050,20050,20050,390
20240304,104400,584076410,20100,20100,20100,20100,100
20240304,104300,582066410,20100,20100,20100,20050,149
20240304,104200,579072010,20150,20150,20150,20150,0
20240304,104100,579072010,20150,20150,20150,20150,5
20240304,104000,578971260,20100,20100,20100,20100,201
20240304,103900,574931160,20100,20100,20100,20100,4
20240304,103800,574850760,20100,20100,20100,20100,0
20240304,103700,574850760,20100,20100,20100,20100,21
20240304,103600,574428660,20100,20100,20100,20100,1
20240304,103500,574408560,20050,20050,20050,20050,166
20240304,103400,571080260,20000,20150,20150,20000,3962
20240304,103300,491804610,20150,20100,20150,20100,62
20240304,103200,490555760,20100,20100,20100,20100,0
20240304,103100,490555760,20100,20100,20100,20100,50
20240304,103000,489550760,20100,20100,20100,20100,19
20240304,102900,489168860,20100,20100,20150,20100,113
20240304,102800,486897510,20100,20100,20100,20100,2
20240304,102700,486857310,20050,20100,20100,20050,6
20240304,102600,486736760,20100,20050,20100,20050,705
20240304,102500,472601460,20100,20100,20100,20100,232
20240304,102400,467938260,20100,20100,20150,20100,141
20240304,102300,465104110,20150,20150,20150,20150,0
20240304,102200,465104110,20150,20150,20150,20150,0
20240304,102100,465104110,20150,20150,20150,20150,0
20240304,102000,465104110,20150,20150,20150,20150,21
20240304,101900,464680960,20200,20100,20200,20100,588
20240304,101800,452855560,20100,20100,20100,20100,104
20240304,101700,450765160,20050,20050,20050,20050,6
20240304,101600,450644860,20100,20100,20100,20100,118
20240304,101500,448273060,20100,20050,20100,20050,9
20240304,101400,448092460,20050,20100,20100,20050,570
20240304,101300,436656510,20150,20150,20150,20150,0
20240304,101200,436656510,20150,20150,20150,20150,15
20240304,101100,436354260,20200,20200,20250,20200,11
20240304,101000,436132010,20200,20200,20200,20200,6
20240304,100900,436010810,20200,20200,20250,20100,1026
20240304,100800,415349460,20200,20200,20200,20200,4
20240304,100700,415268660,20150,20250,20250,20150,11
20240304,100600,415046910,20200,20200,20200,20150,180
20240304,100500,411410960,20200,20200,20200,20200,0
20240304,100400,411410960,20200,20200,20200,20200,1000
20240304,100300,391210960,20200,20200,20200,20200,2
20240304,100200,391170560,20200,20250,20250,20200,400
20240304,100100,383087410,20250,20250,20250,20250,214
20240304,100000,378753910,20250,20250,20300,20250,22
20240304,095900,378308360,20250,20300,20300,20250,20
20240304,095800,377903310,20250,20250,20250,20250,0
20240304,095700,377903310,20250,20200,20250,20200,261
20240304,095600,372618110,20200,20200,20200,20150,151
20240304,095500,369572310,20200,20200,20200,20200,96
20240304,095400,367633110,20200,20200,20200,20200,50
20240304,095300,366623110,20150,20200,20200,20150,523
20240304,095200,356063510,20300,20300,20300,20300,3
20240304,095100,356002610,20300,20250,20300,20250,127
20240304,095000,353430810,20300,20300,20300,20300,6
20240304,094900,353309010,20300,20300,20300,20300,7
20240304,094800,353166910,20300,20250,20300,20250,52
20240304,094700,352113760,20250,20250,20250,20250,10
20240304,094600,351911260,20250,20250,20250,20250,121
20240304,094500,349461010,20250,20250,20250,20250,100
20240304,094400,347436010,20250,20300,20300,20250,145
20240304,094300,344499710,20250,20250,20250,20250,427
20240304,094200,335852960,20250,20250,20250,20250,0
20240304,094100,335852960,20250,20250,20250,20250,20
20240304,094000,335447960,20200,20200,20200,20200,1
20240304,093900,335427760,20200,20200,20200,20200,150
20240304,093800,332397760,20200,20250,20250,20200,15
20240304,093700,332094660,20200,20200,20200,20200,11
20240304,093600,331872460,20250,20300,20300,20250,364
20240304,093500,324499210,20300,20300,20300,20300,1
20240304,093400,324478910,20250,20250,20250,20250,0
20240304,093300,324478910,20250,20250,20250,20250,77
20240304,093200,322919660,20250,20250,20250,20250,55
20240304,093100,321805910,20200,20250,20250,20200,153
20240304,093000,318707710,20250,20250,20300,20250,24
20240304,092900,318221610,20200,20250,20300,20200,13
20240304,092800,317958410,20300,20300,20300,20250,52
20240304,092700,316903810,20300,20250,20300,20200,322
20240304,092600,310387410,20250,20250,20250,20250,35
20240304,092500,309678660,20250,20250,20250,20250,0
20240304,092400,309678660,20250,20250,20250,20250,200
20240304,092300,305628660,20250,20250,20250,20250,92
20240304,092200,303765660,20250,20250,20250,20250,207
20240304,092100,299573910,20300,20250,20300,20150,1078
20240304,092000,277708360,20250,20200,20250,20200,146
20240304,091900,274753510,20050,20150,20200,20000,1043
20240304,091800,253798910,20150,20150,20150,20150,13
20240304,091700,253536960,20150,20200,20200,20000,1528
20240304,091600,222870060,20200,20150,20200,20150,140
20240304,091500,220047060,20200,20150,20200,20100,351
20240304,091400,212974060,20100,20150,20200,19910,1742
20240304,091300,178050150,20100,20250,20250,20000,1929
20240304,091200,139277800,20300,20250,20300,20200,1744
20240304,091100,104039900,20250,20250,20250,20250,188
20240304,091000,100232900,20250,20250,20250,20250,49
20240304,090900,99240650,20250,20150,20250,20150,829
20240304,090800,82486750,20100,20150,20150,20100,47
20240304,090700,81540250,20200,20150,20200,20100,417
20240304,090600,73141600,20200,20200,20200,20200,1
20240304,090500,73121400,20200,20150,20200,20100,505
20240304,090400,62947300,20100,20100,20100,20100,493
20240304,090300,53038000,20100,20100,20100,20050,1091
20240304,090200,31162250,20100,20100,20100,20100,390
20240304,090100,23323250,20100,20000,20100,20000,1025
20240304,090000,2820750,20050,20000,20050,20000,141