KissMeData/028080/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191100,172794205,4085,4085,4085,4085,884
20240307,191000,172794205,4085,4085,4085,4085,0
20240307,190900,172794205,4085,4085,4085,4085,0
20240307,190800,172794205,4085,4085,4085,4085,0
20240307,190700,172794205,4085,4085,4085,4085,0
20240307,190600,172794205,4085,4085,4085,4085,0
20240307,190500,172794205,4085,4085,4085,4085,0
20240307,190400,172794205,4085,4085,4085,4085,0
20240307,190300,172794205,4085,4085,4085,4085,0
20240307,190200,172794205,4085,4085,4085,4085,0
20240307,190100,172794205,4085,4085,4085,4085,0
20240307,190000,172794205,4085,4085,4085,4085,0
20240307,185900,172794205,4085,4085,4085,4085,0
20240307,185800,172794205,4085,4085,4085,4085,0
20240307,185700,172794205,4085,4085,4085,4085,0
20240307,185600,172794205,4085,4085,4085,4085,0
20240307,185500,172794205,4085,4085,4085,4085,0
20240307,185400,172794205,4085,4085,4085,4085,0
20240307,185300,172794205,4085,4085,4085,4085,0
20240307,185200,172794205,4085,4085,4085,4085,0
20240307,185100,172794205,4085,4085,4085,4085,0
20240307,185000,172794205,4085,4085,4085,4085,0
20240307,184900,172794205,4085,4085,4085,4085,0
20240307,184800,172794205,4085,4085,4085,4085,0
20240307,184700,172794205,4085,4085,4085,4085,0
20240307,184600,172794205,4085,4085,4085,4085,0
20240307,184500,172794205,4085,4085,4085,4085,0
20240307,184400,172794205,4085,4085,4085,4085,0
20240307,184300,172794205,4085,4085,4085,4085,0
20240307,184200,172794205,4085,4085,4085,4085,0
20240307,184100,172794205,4085,4085,4085,4085,884
20240307,184000,172794205,4085,4085,4085,4085,0
20240307,183900,172794205,4085,4085,4085,4085,0
20240307,183800,172794205,4085,4085,4085,4085,0
20240307,183700,172794205,4085,4085,4085,4085,0
20240307,183600,172794205,4085,4085,4085,4085,0
20240307,183500,172794205,4085,4085,4085,4085,0
20240307,183400,172794205,4085,4085,4085,4085,0
20240307,183300,172794205,4085,4085,4085,4085,0
20240307,183200,172794205,4085,4085,4085,4085,0
20240307,183100,172794205,4085,4085,4085,4085,0
20240307,183000,172794205,4085,4085,4085,4085,0
20240307,182900,172794205,4085,4085,4085,4085,0
20240307,182800,172794205,4085,4085,4085,4085,0
20240307,182700,172794205,4085,4085,4085,4085,0
20240307,182600,172794205,4085,4085,4085,4085,0
20240307,182500,172794205,4085,4085,4085,4085,0
20240307,182400,172794205,4085,4085,4085,4085,0
20240307,182300,172794205,4085,4085,4085,4085,0
20240307,182200,172794205,4085,4085,4085,4085,0
20240307,182100,172794205,4085,4085,4085,4085,0
20240307,182000,172794205,4085,4085,4085,4085,0
20240307,181900,172794205,4085,4085,4085,4085,0
20240307,181800,172794205,4085,4085,4085,4085,0
20240307,181700,172794205,4085,4085,4085,4085,0
20240307,181600,172794205,4085,4085,4085,4085,0
20240307,181500,172794205,4085,4085,4085,4085,0
20240307,181400,172794205,4085,4085,4085,4085,0
20240307,181300,172794205,4085,4085,4085,4085,0
20240307,181200,172794205,4085,4085,4085,4085,0
20240307,181100,172794205,4085,4085,4085,4085,884
20240307,181000,172794205,4085,4085,4085,4085,0
20240307,180900,172794205,4085,4085,4085,4085,0
20240307,180800,172794205,4085,4085,4085,4085,0
20240307,180700,172794205,4085,4085,4085,4085,0
20240307,180600,172794205,4085,4085,4085,4085,0
20240307,180500,172794205,4085,4085,4085,4085,0
20240307,180400,172794205,4085,4085,4085,4085,0
20240307,180300,172794205,4085,4085,4085,4085,0
20240307,180200,172794205,4085,4085,4085,4085,0
20240307,180100,172794205,4085,4085,4085,4085,0
20240307,180000,172794205,4085,4085,4085,4085,0
20240307,175900,172794205,4085,4085,4085,4085,0
20240307,175800,172794205,4085,4085,4085,4085,0
20240307,175700,172794205,4085,4085,4085,4085,0
20240307,175600,172794205,4085,4085,4085,4085,0
20240307,175500,172794205,4085,4085,4085,4085,0
20240307,175400,172794205,4085,4085,4085,4085,0
20240307,175300,172794205,4085,4085,4085,4085,0
20240307,175200,172794205,4085,4085,4085,4085,0
20240307,175100,172794205,4085,4085,4085,4085,0
20240307,175000,172794205,4085,4085,4085,4085,0
20240307,174900,172794205,4085,4085,4085,4085,0
20240307,174800,172794205,4085,4085,4085,4085,0
20240307,174700,172794205,4085,4085,4085,4085,0
20240307,174600,172794205,4085,4085,4085,4085,0
20240307,174500,172794205,4085,4085,4085,4085,0
20240307,174400,172794205,4085,4085,4085,4085,0
20240307,174300,172794205,4085,4085,4085,4085,0
20240307,174200,172794205,4085,4085,4085,4085,0
20240307,174100,172794205,4085,4085,4085,4085,884
20240307,174000,172794205,4085,4085,4085,4085,0
20240307,173900,172794205,4085,4085,4085,4085,0
20240307,173800,172794205,4085,4085,4085,4085,0
20240307,173700,172794205,4085,4085,4085,4085,0
20240307,173600,172794205,4085,4085,4085,4085,0
20240307,173500,172794205,4085,4085,4085,4085,0
20240307,173400,172794205,4085,4085,4085,4085,0
20240307,173300,172794205,4085,4085,4085,4085,0
20240307,173200,172794205,4085,4085,4085,4085,0
20240307,173100,172794205,4085,4085,4085,4085,0
20240307,173000,172794205,4085,4085,4085,4085,0
20240307,172900,172794205,4085,4085,4085,4085,0
20240307,172800,172794205,4085,4085,4085,4085,0
20240307,172700,172794205,4085,4085,4085,4085,0
20240307,172600,172794205,4085,4085,4085,4085,0
20240307,172500,172794205,4085,4085,4085,4085,0
20240307,172400,172794205,4085,4085,4085,4085,0
20240307,172300,172794205,4085,4085,4085,4085,0
20240307,172200,172794205,4085,4085,4085,4085,0
20240307,172100,172794205,4085,4085,4085,4085,0
20240307,172000,172794205,4085,4085,4085,4085,0
20240307,171900,172794205,4085,4085,4085,4085,0
20240307,171800,172794205,4085,4085,4085,4085,0
20240307,171700,172794205,4085,4085,4085,4085,0
20240307,171600,172794205,4085,4085,4085,4085,0
20240307,171500,172794205,4085,4085,4085,4085,0
20240307,171400,172794205,4085,4085,4085,4085,0
20240307,171300,172794205,4085,4085,4085,4085,0
20240307,171200,172794205,4085,4085,4085,4085,0
20240307,171100,172794205,4085,4085,4085,4085,884
20240307,171000,172794205,4085,4085,4085,4085,0
20240307,170900,172794205,4085,4085,4085,4085,0
20240307,170800,172794205,4085,4085,4085,4085,0
20240307,170700,172794205,4085,4085,4085,4085,0
20240307,170600,172794205,4085,4085,4085,4085,0
20240307,170500,172794205,4085,4085,4085,4085,0
20240307,170400,172794205,4085,4085,4085,4085,0
20240307,170300,172794205,4085,4085,4085,4085,0
20240307,170200,172794205,4085,4085,4085,4085,0
20240307,170100,172794205,4085,4085,4085,4085,0
20240307,170000,172794205,4085,4085,4085,4085,0
20240307,165900,172794205,4085,4085,4085,4085,0
20240307,165800,172794205,4085,4085,4085,4085,0
20240307,165700,172794205,4085,4085,4085,4085,0
20240307,165600,172794205,4085,4085,4085,4085,0
20240307,165500,172794205,4085,4085,4085,4085,0
20240307,165400,172794205,4085,4085,4085,4085,0
20240307,165300,172794205,4085,4085,4085,4085,0
20240307,165200,172794205,4085,4085,4085,4085,0
20240307,165100,172794205,4085,4085,4085,4085,0
20240307,165000,172794205,4085,4085,4085,4085,0
20240307,164900,172794205,4085,4085,4085,4085,0
20240307,164800,172794205,4085,4085,4085,4085,0
20240307,164700,172794205,4085,4085,4085,4085,0
20240307,164600,172794205,4085,4085,4085,4085,0
20240307,164500,172794205,4085,4085,4085,4085,0
20240307,164400,172794205,4085,4085,4085,4085,0
20240307,164300,172794205,4085,4085,4085,4085,0
20240307,164200,172794205,4085,4085,4085,4085,0
20240307,164100,172794205,4085,4085,4085,4085,884
20240307,164000,172794205,4085,4085,4085,4085,0
20240307,163900,172794205,4085,4085,4085,4085,0
20240307,163800,172794205,4085,4085,4085,4085,0
20240307,163700,172794205,4085,4085,4085,4085,0
20240307,163600,172794205,4085,4085,4085,4085,0
20240307,163500,172794205,4085,4085,4085,4085,0
20240307,163400,172794205,4085,4085,4085,4085,0
20240307,163300,172794205,4085,4085,4085,4085,0
20240307,163200,172794205,4085,4085,4085,4085,0
20240307,163100,172794205,4085,4085,4085,4085,0
20240307,163000,172794205,4085,4085,4085,4085,0
20240307,162900,172794205,4085,4085,4085,4085,0
20240307,162800,172794205,4085,4085,4085,4085,0
20240307,162700,172794205,4085,4085,4085,4085,0
20240307,162600,172794205,4085,4085,4085,4085,0
20240307,162500,172794205,4085,4085,4085,4085,0
20240307,162400,172794205,4085,4085,4085,4085,0
20240307,162300,172794205,4085,4085,4085,4085,0
20240307,162200,172794205,4085,4085,4085,4085,0
20240307,162100,172794205,4085,4085,4085,4085,0
20240307,162000,172794205,4085,4085,4085,4085,0
20240307,161900,172794205,4085,4085,4085,4085,0
20240307,161800,172794205,4085,4085,4085,4085,0
20240307,161700,172794205,4085,4085,4085,4085,0
20240307,161600,172794205,4085,4085,4085,4085,0
20240307,161500,172794205,4085,4085,4085,4085,0
20240307,161400,172794205,4085,4085,4085,4085,0
20240307,161300,172794205,4085,4085,4085,4085,0
20240307,161200,172794205,4085,4085,4085,4085,0
20240307,161100,172794205,4085,4085,4085,4085,884
20240307,161000,172794205,4085,4085,4085,4085,0
20240307,160900,172794205,4085,4085,4085,4085,0
20240307,160800,172794205,4085,4085,4085,4085,0
20240307,160700,172794205,4085,4085,4085,4085,0
20240307,160600,172794205,4085,4085,4085,4085,0
20240307,160500,172794205,4085,4085,4085,4085,0
20240307,160400,172794205,4085,4085,4085,4085,0
20240307,160300,172794205,4085,4085,4085,4085,0
20240307,160200,172794205,4085,4085,4085,4085,0
20240307,160100,172794205,4085,4085,4085,4085,0
20240307,160000,172794205,4085,4085,4085,4085,0
20240307,155900,172794205,4085,4085,4085,4085,0
20240307,155800,172794205,4085,4085,4085,4085,0
20240307,155700,172794205,4085,4085,4085,4085,0
20240307,155600,172794205,4085,4085,4085,4085,0
20240307,155500,172794205,4085,4085,4085,4085,0
20240307,155400,172794205,4085,4085,4085,4085,0
20240307,155300,172794205,4085,4085,4085,4085,0
20240307,155200,172794205,4085,4085,4085,4085,0
20240307,155100,172794205,4085,4085,4085,4085,0
20240307,155000,172794205,4085,4085,4085,4085,0
20240307,154900,172794205,4085,4085,4085,4085,0
20240307,154800,172794205,4085,4085,4085,4085,0
20240307,154700,172794205,4085,4085,4085,4085,0
20240307,154600,172794205,4085,4085,4085,4085,0
20240307,154500,172794205,4085,4085,4085,4085,0
20240307,154400,172794205,4085,4085,4085,4085,0
20240307,154300,172794205,4085,4085,4085,4085,0
20240307,154200,172794205,4085,4085,4085,4085,0
20240307,154100,172794205,4085,4085,4085,4085,884
20240307,154000,172794205,4085,4085,4085,4085,0
20240307,153900,172794205,4085,4085,4085,4085,0
20240307,153800,172794205,4085,4085,4085,4085,0
20240307,153700,172794205,4085,4085,4085,4085,0
20240307,153600,172794205,4085,4085,4085,4085,0
20240307,153500,172794205,4085,4085,4085,4085,0
20240307,153400,172794205,4085,4085,4085,4085,0
20240307,153300,172794205,4085,4085,4085,4085,0
20240307,153200,172794205,4085,4085,4085,4085,0
20240307,153100,172794205,4085,4085,4085,4085,0
20240307,153000,172794205,4085,4085,4085,4085,884
20240307,152900,169183065,4100,4100,4100,4100,0
20240307,152800,169183065,4100,4100,4100,4100,0
20240307,152700,169183065,4100,4100,4100,4100,0
20240307,152600,169183065,4100,4100,4100,4100,0
20240307,152500,169183065,4100,4100,4100,4100,0
20240307,152400,169183065,4100,4100,4100,4100,0
20240307,152300,169183065,4100,4100,4100,4100,0
20240307,152200,169183065,4100,4100,4100,4100,0
20240307,152100,169183065,4100,4100,4100,4100,0
20240307,152000,169183065,4100,4100,4100,4100,0
20240307,151900,169183065,4100,4100,4100,4100,8
20240307,151800,169150265,4085,4090,4090,4085,359
20240307,151700,167682485,4090,4095,4095,4090,216
20240307,151600,166798795,4095,4095,4095,4095,10
20240307,151500,166757845,4100,4100,4100,4100,12
20240307,151400,166708645,4100,4100,4100,4100,2
20240307,151300,166700445,4095,4095,4095,4095,0
20240307,151200,166700445,4095,4095,4095,4095,0
20240307,151100,166700445,4095,4095,4095,4095,0
20240307,151000,166700445,4095,4095,4095,4095,1
20240307,150900,166696350,4095,4095,4095,4095,27
20240307,150800,166585785,4095,4095,4095,4095,52
20240307,150700,166372845,4095,4095,4095,4095,17
20240307,150600,166303230,4095,4095,4095,4095,3
20240307,150500,166290945,4100,4100,4100,4100,0
20240307,150400,166290945,4100,4100,4100,4100,0
20240307,150300,166290945,4100,4100,4100,4100,0
20240307,150200,166290945,4100,4100,4100,4100,0
20240307,150100,166290945,4100,4100,4100,4100,0
20240307,150000,166290945,4100,4100,4100,4100,0
20240307,145900,166290945,4100,4100,4100,4100,0
20240307,145800,166290945,4100,4100,4100,4100,5
20240307,145700,166270445,4095,4095,4095,4095,0
20240307,145600,166270445,4095,4100,4100,4095,113
20240307,145500,165807395,4100,4100,4100,4100,0
20240307,145400,165807395,4100,4100,4100,4100,0
20240307,145300,165807395,4100,4100,4100,4100,0
20240307,145200,165807395,4100,4100,4100,4100,0
20240307,145100,165807395,4100,4100,4100,4100,0
20240307,145000,165807395,4100,4100,4100,4100,0
20240307,144900,165807395,4100,4100,4100,4100,1
20240307,144800,165803295,4100,4100,4100,4100,5
20240307,144700,165782795,4090,4090,4090,4090,0
20240307,144600,165782795,4090,4090,4090,4090,0
20240307,144500,165782795,4090,4090,4090,4090,0
20240307,144400,165782795,4090,4090,4090,4090,0
20240307,144300,165782795,4090,4090,4090,4090,0
20240307,144200,165782795,4090,4090,4090,4090,0
20240307,144100,165782795,4090,4090,4090,4090,0
20240307,144000,165782795,4090,4090,4090,4090,0
20240307,143900,165782795,4090,4110,4110,4090,27
20240307,143800,165672325,4090,4090,4090,4090,0
20240307,143700,165672325,4090,4090,4090,4090,0
20240307,143600,165672325,4090,4090,4090,4090,45
20240307,143500,165488275,4090,4090,4090,4090,2
20240307,143400,165480095,4090,4090,4090,4090,35
20240307,143300,165336945,4065,4090,4090,4065,3000
20240307,143200,153110895,4110,4110,4110,4110,0
20240307,143100,153110895,4110,4110,4110,4110,0
20240307,143000,153110895,4110,4110,4110,4110,0
20240307,142900,153110895,4110,4110,4110,4110,0
20240307,142800,153110895,4110,4110,4110,4110,0
20240307,142700,153110895,4110,4110,4110,4110,0
20240307,142600,153110895,4110,4110,4110,4110,0
20240307,142500,153110895,4110,4110,4110,4110,0
20240307,142400,153110895,4110,4110,4110,4110,0
20240307,142300,153110895,4110,4110,4110,4110,0
20240307,142200,153110895,4110,4110,4110,4110,0
20240307,142100,153110895,4110,4110,4110,4110,0
20240307,142000,153110895,4110,4110,4110,4110,5
20240307,141900,153090345,4085,4085,4085,4085,0
20240307,141800,153090345,4085,4090,4090,4085,670
20240307,141700,150352785,4090,4090,4090,4090,0
20240307,141600,150352785,4090,4090,4090,4090,0
20240307,141500,150352785,4090,4090,4090,4090,500
20240307,141400,148307785,4110,4110,4110,4110,0
20240307,141300,148307785,4110,4110,4110,4110,0
20240307,141200,148307785,4110,4110,4110,4110,0
20240307,141100,148307785,4110,4090,4110,4090,165
20240307,141000,147632735,4090,4085,4090,4085,2262
20240307,140900,138392255,4085,4085,4085,4085,0
20240307,140800,138392255,4085,4085,4085,4085,0
20240307,140700,138392255,4085,4085,4085,4085,0
20240307,140600,138392255,4085,4085,4085,4085,29
20240307,140500,138273790,4085,4085,4085,4085,20
20240307,140400,138192090,4085,4085,4085,4085,0
20240307,140300,138192090,4085,4085,4085,4085,357
20240307,140200,136733745,4090,4090,4090,4090,0
20240307,140100,136733745,4090,4090,4090,4090,0
20240307,140000,136733745,4090,4090,4090,4090,122
20240307,135900,136234765,4085,4085,4085,4085,0
20240307,135800,136234765,4085,4085,4085,4085,0
20240307,135700,136234765,4085,4085,4085,4085,0
20240307,135600,136234765,4085,4085,4085,4085,620
20240307,135500,133702065,4085,4085,4085,4085,0
20240307,135400,133702065,4085,4085,4085,4085,0
20240307,135300,133702065,4085,4085,4085,4085,0
20240307,135200,133702065,4085,4085,4085,4085,0
20240307,135100,133702065,4085,4085,4085,4085,0
20240307,135000,133702065,4085,4085,4085,4085,0
20240307,134900,133702065,4085,4085,4085,4085,2
20240307,134800,133693895,4085,4085,4085,4085,0
20240307,134700,133693895,4085,4085,4085,4085,1000
20240307,134600,129608895,4085,4085,4085,4085,0
20240307,134500,129608895,4085,4085,4085,4085,0
20240307,134400,129608895,4085,4085,4085,4085,0
20240307,134300,129608895,4085,4085,4085,4085,0
20240307,134200,129608895,4085,4085,4085,4085,0
20240307,134100,129608895,4085,4085,4085,4085,0
20240307,134000,129608895,4085,4085,4085,4085,50
20240307,133900,129404645,4085,4085,4085,4085,20
20240307,133800,129322945,4080,4080,4080,4080,0
20240307,133700,129322945,4080,4080,4080,4080,0
20240307,133600,129322945,4080,4080,4080,4080,172
20240307,133500,128621185,4080,4080,4080,4080,0
20240307,133400,128621185,4080,4080,4080,4080,0
20240307,133300,128621185,4080,4080,4080,4080,0
20240307,133200,128621185,4080,4080,4080,4080,0
20240307,133100,128621185,4080,4080,4080,4080,0
20240307,133000,128621185,4080,4080,4080,4080,0
20240307,132900,128621185,4080,4080,4080,4080,10
20240307,132800,128580385,4085,4085,4085,4085,0
20240307,132700,128580385,4085,4085,4085,4085,0
20240307,132600,128580385,4085,4085,4085,4085,60
20240307,132500,128335285,4075,4075,4075,4075,0
20240307,132400,128335285,4075,4075,4075,4075,0
20240307,132300,128335285,4075,4075,4075,4075,0
20240307,132200,128335285,4075,4075,4075,4075,0
20240307,132100,128335285,4075,4075,4075,4075,0
20240307,132000,128335285,4075,4075,4075,4075,0
20240307,131900,128335285,4075,4075,4075,4075,0
20240307,131800,128335285,4075,4075,4075,4075,0
20240307,131700,128335285,4075,4075,4075,4075,0
20240307,131600,128335285,4075,4075,4075,4075,0
20240307,131500,128335285,4075,4075,4075,4075,0
20240307,131400,128335285,4075,4075,4075,4075,0
20240307,131300,128335285,4075,4075,4075,4075,50
20240307,131200,128131535,4070,4070,4070,4070,0
20240307,131100,128131535,4070,4070,4070,4070,0
20240307,131000,128131535,4070,4070,4070,4070,0
20240307,130900,128131535,4070,4070,4070,4070,0
20240307,130800,128131535,4070,4070,4070,4070,0
20240307,130700,128131535,4070,4070,4070,4070,0
20240307,130600,128131535,4070,4070,4070,4070,0
20240307,130500,128131535,4070,4070,4070,4070,1
20240307,130400,128127465,4050,4050,4050,4050,0
20240307,130300,128127465,4050,4050,4050,4050,0
20240307,130200,128127465,4050,4050,4050,4050,0
20240307,130100,128127465,4050,4050,4050,4050,0
20240307,130000,128127465,4050,4050,4050,4050,0
20240307,125900,128127465,4050,4095,4095,4050,6812
20240307,125800,100477940,4095,4095,4095,4095,20
20240307,125700,100396040,4090,4090,4090,4090,0
20240307,125600,100396040,4090,4090,4090,4090,0
20240307,125500,100396040,4090,4090,4090,4090,1
20240307,125400,100391950,4115,4115,4115,4115,0
20240307,125300,100391950,4115,4115,4115,4115,0
20240307,125200,100391950,4115,4115,4115,4115,0
20240307,125100,100391950,4115,4115,4115,4115,0
20240307,125000,100391950,4115,4115,4115,4115,0
20240307,124900,100391950,4115,4115,4115,4115,0
20240307,124800,100391950,4115,4115,4115,4115,0
20240307,124700,100391950,4115,4115,4115,4115,0
20240307,124600,100391950,4115,4095,4115,4095,100
20240307,124500,99982015,4075,4075,4075,4075,0
20240307,124400,99982015,4075,4075,4075,4075,0
20240307,124300,99982015,4075,4075,4075,4075,0
20240307,124200,99982015,4075,4075,4075,4075,0
20240307,124100,99982015,4075,4075,4075,4075,0
20240307,124000,99982015,4075,4075,4075,4075,0
20240307,123900,99982015,4075,4075,4075,4075,0
20240307,123800,99982015,4075,4075,4075,4075,0
20240307,123700,99982015,4075,4075,4075,4075,0
20240307,123600,99982015,4075,4075,4075,4075,0
20240307,123500,99982015,4075,4075,4075,4075,0
20240307,123400,99982015,4075,4075,4075,4075,0
20240307,123300,99982015,4075,4075,4075,4075,0
20240307,123200,99982015,4075,4075,4075,4075,0
20240307,123100,99982015,4075,4075,4075,4075,0
20240307,123000,99982015,4075,4075,4075,4075,0
20240307,122900,99982015,4075,4075,4075,4075,0
20240307,122800,99982015,4075,4075,4075,4075,0
20240307,122700,99982015,4075,4085,4085,4075,763
20240307,122600,96869200,4085,4085,4085,4085,0
20240307,122500,96869200,4085,4085,4085,4085,0
20240307,122400,96869200,4085,4085,4085,4085,200
20240307,122300,96052200,4085,4085,4085,4085,209
20240307,122200,95198435,4085,4085,4085,4085,0
20240307,122100,95198435,4085,4085,4085,4085,0
20240307,122000,95198435,4085,4085,4085,4085,0
20240307,121900,95198435,4085,4085,4085,4085,261
20240307,121800,94132250,4090,4090,4090,4090,0
20240307,121700,94132250,4090,4090,4090,4090,0
20240307,121600,94132250,4090,4090,4090,4090,0
20240307,121500,94132250,4090,4090,4090,4090,0
20240307,121400,94132250,4090,4090,4090,4090,0
20240307,121300,94132250,4090,4090,4090,4090,4
20240307,121200,94115890,4090,4090,4090,4090,0
20240307,121100,94115890,4090,4090,4090,4090,0
20240307,121000,94115890,4090,4090,4090,4090,0
20240307,120900,94115890,4090,4090,4090,4090,50
20240307,120800,93911390,4090,4090,4090,4090,100
20240307,120700,93502390,4085,4100,4100,4085,1033
20240307,120600,89277970,4100,4100,4100,4100,0
20240307,120500,89277970,4100,4105,4105,4100,100
20240307,120400,88867825,4105,4105,4105,4105,0
20240307,120300,88867825,4105,4105,4105,4105,0
20240307,120200,88867825,4105,4105,4105,4105,0
20240307,120100,88867825,4105,4105,4105,4105,0
20240307,120000,88867825,4105,4105,4105,4105,0
20240307,115900,88867825,4105,4105,4105,4105,8
20240307,115800,88834985,4110,4110,4110,4110,0
20240307,115700,88834985,4110,4115,4115,4110,143
20240307,115600,88247055,4120,4120,4120,4120,0
20240307,115500,88247055,4120,4120,4120,4120,0
20240307,115400,88247055,4120,4120,4120,4120,76
20240307,115300,87933935,4130,4130,4130,4130,0
20240307,115200,87933935,4130,4130,4130,4130,0
20240307,115100,87933935,4130,4130,4130,4130,0
20240307,115000,87933935,4130,4130,4130,4130,0
20240307,114900,87933935,4130,4130,4130,4130,0
20240307,114800,87933935,4130,4130,4130,4130,0
20240307,114700,87933935,4130,4130,4130,4130,0
20240307,114600,87933935,4130,4130,4130,4130,0
20240307,114500,87933935,4130,4125,4130,4125,6
20240307,114400,87909160,4120,4120,4120,4120,39
20240307,114300,87748480,4130,4130,4130,4130,0
20240307,114200,87748480,4130,4130,4130,4130,0
20240307,114100,87748480,4130,4130,4130,4130,0
20240307,114000,87748480,4130,4130,4130,4130,0
20240307,113900,87748480,4130,4130,4130,4130,0
20240307,113800,87748480,4130,4130,4130,4130,0
20240307,113700,87748480,4130,4130,4130,4130,0
20240307,113600,87748480,4130,4130,4130,4130,0
20240307,113500,87748480,4130,4130,4130,4130,1
20240307,113400,87744350,4115,4130,4130,4115,12
20240307,113300,87694880,4130,4130,4130,4130,1
20240307,113200,87690750,4120,4125,4125,4120,819
20240307,113100,84312480,4125,4125,4125,4125,0
20240307,113000,84312480,4125,4125,4125,4125,0
20240307,112900,84312480,4125,4125,4125,4125,0
20240307,112800,84312480,4125,4125,4125,4125,0
20240307,112700,84312480,4125,4125,4125,4125,0
20240307,112600,84312480,4125,4125,4125,4125,0
20240307,112500,84312480,4125,4125,4125,4125,0
20240307,112400,84312480,4125,4125,4125,4125,0
20240307,112300,84312480,4125,4125,4125,4125,0
20240307,112200,84312480,4125,4125,4125,4125,0
20240307,112100,84312480,4125,4125,4125,4125,0
20240307,112000,84312480,4125,4125,4125,4125,0
20240307,111900,84312480,4125,4125,4125,4125,0
20240307,111800,84312480,4125,4125,4125,4125,0
20240307,111700,84312480,4125,4125,4125,4125,60
20240307,111600,84064980,4125,4125,4125,4125,0
20240307,111500,84064980,4125,4125,4125,4125,0
20240307,111400,84064980,4125,4125,4125,4125,0
20240307,111300,84064980,4125,4125,4125,4125,115
20240307,111200,83590605,4125,4140,4140,4125,415
20240307,111100,81872600,4140,4140,4140,4140,0
20240307,111000,81872600,4140,4140,4140,4140,0
20240307,110900,81872600,4140,4140,4140,4140,0
20240307,110800,81872600,4140,4140,4140,4140,0
20240307,110700,81872600,4140,4140,4140,4140,1
20240307,110600,81868460,4140,4140,4140,4140,0
20240307,110500,81868460,4140,4140,4140,4140,0
20240307,110400,81868460,4140,4140,4140,4140,0
20240307,110300,81868460,4140,4145,4145,4140,113
20240307,110200,81400210,4150,4155,4160,4150,32
20240307,110100,81267285,4145,4150,4150,4145,500
20240307,110000,79194500,4155,4155,4155,4155,22
20240307,105900,79103090,4155,4140,4155,4140,350
20240307,105800,77651410,4135,4130,4135,4130,566
20240307,105700,75312830,4130,4130,4130,4130,0
20240307,105600,75312830,4130,4130,4130,4130,1
20240307,105500,75308700,4125,4125,4125,4125,0
20240307,105400,75308700,4125,4125,4125,4125,0
20240307,105300,75308700,4125,4125,4125,4125,70
20240307,105200,75019950,4125,4115,4125,4115,280
20240307,105100,73864960,4125,4120,4125,4120,153
20240307,105000,73234105,4125,4120,4125,4120,118
20240307,104900,72747410,4120,4120,4120,4120,0
20240307,104800,72747410,4120,4120,4120,4120,0
20240307,104700,72747410,4120,4120,4120,4120,0
20240307,104600,72747410,4120,4120,4120,4120,1
20240307,104500,72743290,4120,4120,4120,4120,10
20240307,104400,72702090,4125,4125,4125,4125,0
20240307,104300,72702090,4125,4125,4125,4125,0
20240307,104200,72702090,4125,4125,4125,4125,0
20240307,104100,72702090,4125,4110,4125,4110,18
20240307,104000,72628095,4110,4110,4110,4110,0
20240307,103900,72628095,4110,4125,4125,4110,25
20240307,103800,72525290,4130,4130,4130,4130,1
20240307,103700,72521160,4130,4130,4130,4130,0
20240307,103600,72521160,4130,4130,4130,4130,0
20240307,103500,72521160,4130,4130,4130,4130,0
20240307,103400,72521160,4130,4130,4130,4130,20
20240307,103300,72438560,4130,4130,4130,4130,0
20240307,103200,72438560,4130,4130,4130,4130,0
20240307,103100,72438560,4130,4130,4130,4130,75
20240307,103000,72128810,4135,4135,4140,4135,10
20240307,102900,72087455,4135,4135,4135,4135,1
20240307,102800,72083320,4135,4135,4135,4135,0
20240307,102700,72083320,4135,4140,4140,4135,2
20240307,102600,72075045,4130,4130,4130,4130,8
20240307,102500,72042005,4130,4130,4130,4130,0
20240307,102400,72042005,4130,4130,4130,4130,0
20240307,102300,72042005,4130,4130,4130,4130,0
20240307,102200,72042005,4130,4130,4130,4130,0
20240307,102100,72042005,4130,4130,4130,4130,0
20240307,102000,72042005,4130,4130,4130,4130,63
20240307,101900,71781815,4130,4130,4130,4130,2
20240307,101800,71773555,4130,4130,4130,4130,50
20240307,101700,71567055,4130,4130,4130,4130,0
20240307,101600,71567055,4130,4130,4130,4130,0
20240307,101500,71567055,4130,4130,4130,4130,28
20240307,101400,71451415,4130,4130,4130,4130,80
20240307,101300,71121015,4130,4130,4130,4130,0
20240307,101200,71121015,4130,4130,4140,4130,221
20240307,101100,70207505,4125,4120,4125,4120,73
20240307,101000,69906585,4110,4110,4110,4110,0
20240307,100900,69906585,4110,4110,4110,4110,0
20240307,100800,69906585,4110,4110,4110,4110,100
20240307,100700,69495585,4115,4110,4115,4110,259
20240307,100600,68429805,4115,4115,4115,4115,4
20240307,100500,68413345,4115,4115,4115,4115,0
20240307,100400,68413345,4115,4115,4115,4115,132
20240307,100300,67870165,4105,4105,4105,4105,0
20240307,100200,67870165,4105,4105,4105,4105,1
20240307,100100,67866060,4115,4115,4115,4115,0
20240307,100000,67866060,4115,4110,4115,4110,120
20240307,095900,67372510,4085,4085,4085,4085,0
20240307,095800,67372510,4085,4085,4085,4085,0
20240307,095700,67372510,4085,4085,4085,4085,0
20240307,095600,67372510,4085,4085,4085,4085,0
20240307,095500,67372510,4085,4085,4085,4085,0
20240307,095400,67372510,4085,4100,4110,4085,1309
20240307,095300,62017810,4090,4090,4090,4090,0
20240307,095200,62017810,4090,4090,4090,4090,0
20240307,095100,62017810,4090,4090,4090,4090,0
20240307,095000,62017810,4090,4090,4090,4090,0
20240307,094900,62017810,4090,4090,4090,4090,0
20240307,094800,62017810,4090,4090,4090,4090,0
20240307,094700,62017810,4090,4090,4095,4090,130
20240307,094600,61486025,4090,4090,4090,4090,241
20240307,094500,60500335,4090,4090,4090,4090,0
20240307,094400,60500335,4090,4090,4090,4090,1
20240307,094300,60496245,4065,4085,4085,4065,1300
20240307,094200,55191700,4105,4085,4105,4085,764
20240307,094100,52062880,4085,4085,4085,4085,0
20240307,094000,52062880,4085,4085,4085,4085,5
20240307,093900,52042455,4085,4085,4085,4085,25
20240307,093800,51940330,4050,4050,4050,4050,0
20240307,093700,51940330,4050,4050,4050,4050,0
20240307,093600,51940330,4050,4085,4085,4050,1870
20240307,093500,44344775,4090,4090,4090,4090,208
20240307,093400,43494055,4090,4090,4090,4090,282
20240307,093300,42340675,4085,4085,4085,4085,460
20240307,093200,40461575,4085,4085,4085,4085,0
20240307,093100,40461575,4085,4085,4090,4085,406
20240307,093000,38801750,4085,4085,4085,4085,1000
20240307,092900,34716750,4060,4060,4060,4060,94
20240307,092800,34335110,4060,4080,4085,4060,1100
20240307,092700,29844120,4085,4085,4085,4085,0
20240307,092600,29844120,4085,4085,4085,4085,0
20240307,092500,29844120,4085,4085,4085,4085,0
20240307,092400,29844120,4085,4060,4085,4060,2143
20240307,092300,21100175,4060,4060,4060,4060,55
20240307,092200,20876875,4085,4085,4085,4085,0
20240307,092100,20876875,4085,4085,4085,4085,484
20240307,092000,18899735,4085,4085,4085,4085,47
20240307,091900,18707740,4085,4085,4085,4085,0
20240307,091800,18707740,4085,4085,4085,4085,14
20240307,091700,18650550,4085,4085,4085,4085,455
20240307,091600,16791875,4065,4065,4065,4065,1
20240307,091500,16787810,4065,4070,4070,4065,23
20240307,091400,16694305,4065,4065,4065,4065,2
20240307,091300,16686175,4065,4085,4085,4065,96
20240307,091200,16294035,4085,4090,4090,4085,906
20240307,091100,12592535,4090,4085,4090,4065,141
20240307,091000,12016360,4065,4090,4090,4065,808
20240307,090900,8715610,4090,4095,4095,4090,503
20240307,090800,6655835,4085,4085,4085,4085,1
20240307,090700,6651750,4085,4065,4085,4065,225
20240307,090600,5732645,4065,4065,4065,4065,1
20240307,090500,5728580,4090,4060,4090,4060,37
20240307,090400,5577280,4055,4055,4055,4055,1
20240307,090300,5573225,4055,4055,4055,4055,51
20240307,090200,5366420,4065,4025,4065,4025,493
20240307,090100,3368905,4045,4025,4045,4025,18
20240307,090000,3296115,4005,4005,4005,4005,823