KissMeData/050960/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,193000,173148950,10710,10710,10710,10710,255
20240306,192900,173148950,10710,10710,10710,10710,0
20240306,192800,173148950,10710,10710,10710,10710,0
20240306,192700,173148950,10710,10710,10710,10710,0
20240306,192600,173148950,10710,10710,10710,10710,0
20240306,192500,173148950,10710,10710,10710,10710,0
20240306,192400,173148950,10710,10710,10710,10710,0
20240306,192300,173148950,10710,10710,10710,10710,0
20240306,192200,173148950,10710,10710,10710,10710,0
20240306,192100,173148950,10710,10710,10710,10710,0
20240306,192000,173148950,10710,10710,10710,10710,0
20240306,191900,173148950,10710,10710,10710,10710,0
20240306,191800,173148950,10710,10710,10710,10710,0
20240306,191700,173148950,10710,10710,10710,10710,0
20240306,191600,173148950,10710,10710,10710,10710,0
20240306,191500,173148950,10710,10710,10710,10710,0
20240306,191400,173148950,10710,10710,10710,10710,0
20240306,191300,173148950,10710,10710,10710,10710,0
20240306,191200,173148950,10710,10710,10710,10710,0
20240306,191100,173148950,10710,10710,10710,10710,0
20240306,191000,173148950,10710,10710,10710,10710,0
20240306,190900,173148950,10710,10710,10710,10710,0
20240306,190800,173148950,10710,10710,10710,10710,0
20240306,190700,173148950,10710,10710,10710,10710,0
20240306,190600,173148950,10710,10710,10710,10710,0
20240306,190500,173148950,10710,10710,10710,10710,0
20240306,190400,173148950,10710,10710,10710,10710,0
20240306,190300,173148950,10710,10710,10710,10710,0
20240306,190200,173148950,10710,10710,10710,10710,0
20240306,190100,173148950,10710,10710,10710,10710,0
20240306,190000,173148950,10710,10710,10710,10710,255
20240306,185900,173148950,10710,10710,10710,10710,0
20240306,185800,173148950,10710,10710,10710,10710,0
20240306,185700,173148950,10710,10710,10710,10710,0
20240306,185600,173148950,10710,10710,10710,10710,0
20240306,185500,173148950,10710,10710,10710,10710,0
20240306,185400,173148950,10710,10710,10710,10710,0
20240306,185300,173148950,10710,10710,10710,10710,0
20240306,185200,173148950,10710,10710,10710,10710,0
20240306,185100,173148950,10710,10710,10710,10710,0
20240306,185000,173148950,10710,10710,10710,10710,0
20240306,184900,173148950,10710,10710,10710,10710,0
20240306,184800,173148950,10710,10710,10710,10710,0
20240306,184700,173148950,10710,10710,10710,10710,0
20240306,184600,173148950,10710,10710,10710,10710,0
20240306,184500,173148950,10710,10710,10710,10710,0
20240306,184400,173148950,10710,10710,10710,10710,0
20240306,184300,173148950,10710,10710,10710,10710,0
20240306,184200,173148950,10710,10710,10710,10710,0
20240306,184100,173148950,10710,10710,10710,10710,0
20240306,184000,173148950,10710,10710,10710,10710,0
20240306,183900,173148950,10710,10710,10710,10710,0
20240306,183800,173148950,10710,10710,10710,10710,0
20240306,183700,173148950,10710,10710,10710,10710,0
20240306,183600,173148950,10710,10710,10710,10710,0
20240306,183500,173148950,10710,10710,10710,10710,0
20240306,183400,173148950,10710,10710,10710,10710,0
20240306,183300,173148950,10710,10710,10710,10710,0
20240306,183200,173148950,10710,10710,10710,10710,0
20240306,183100,173148950,10710,10710,10710,10710,0
20240306,183000,173148950,10710,10710,10710,10710,255
20240306,182900,173148950,10710,10710,10710,10710,0
20240306,182800,173148950,10710,10710,10710,10710,0
20240306,182700,173148950,10710,10710,10710,10710,0
20240306,182600,173148950,10710,10710,10710,10710,0
20240306,182500,173148950,10710,10710,10710,10710,0
20240306,182400,173148950,10710,10710,10710,10710,0
20240306,182300,173148950,10710,10710,10710,10710,0
20240306,182200,173148950,10710,10710,10710,10710,0
20240306,182100,173148950,10710,10710,10710,10710,0
20240306,182000,173148950,10710,10710,10710,10710,0
20240306,181900,173148950,10710,10710,10710,10710,0
20240306,181800,173148950,10710,10710,10710,10710,0
20240306,181700,173148950,10710,10710,10710,10710,0
20240306,181600,173148950,10710,10710,10710,10710,0
20240306,181500,173148950,10710,10710,10710,10710,0
20240306,181400,173148950,10710,10710,10710,10710,0
20240306,181300,173148950,10710,10710,10710,10710,0
20240306,181200,173148950,10710,10710,10710,10710,0
20240306,181100,173148950,10710,10710,10710,10710,0
20240306,181000,173148950,10710,10710,10710,10710,0
20240306,180900,173148950,10710,10710,10710,10710,0
20240306,180800,173148950,10710,10710,10710,10710,0
20240306,180700,173148950,10710,10710,10710,10710,0
20240306,180600,173148950,10710,10710,10710,10710,0
20240306,180500,173148950,10710,10710,10710,10710,0
20240306,180400,173148950,10710,10710,10710,10710,0
20240306,180300,173148950,10710,10710,10710,10710,0
20240306,180200,173148950,10710,10710,10710,10710,0
20240306,180100,173148950,10710,10710,10710,10710,0
20240306,180000,173148950,10710,10710,10710,10710,255
20240306,175900,173148950,10710,10710,10710,10710,0
20240306,175800,173148950,10710,10710,10710,10710,0
20240306,175700,173148950,10710,10710,10710,10710,0
20240306,175600,173148950,10710,10710,10710,10710,0
20240306,175500,173148950,10710,10710,10710,10710,0
20240306,175400,173148950,10710,10710,10710,10710,0
20240306,175300,173148950,10710,10710,10710,10710,0
20240306,175200,173148950,10710,10710,10710,10710,0
20240306,175100,173148950,10710,10710,10710,10710,0
20240306,175000,173148950,10710,10710,10710,10710,0
20240306,174900,173148950,10710,10710,10710,10710,0
20240306,174800,173148950,10710,10710,10710,10710,0
20240306,174700,173148950,10710,10710,10710,10710,0
20240306,174600,173148950,10710,10710,10710,10710,0
20240306,174500,173148950,10710,10710,10710,10710,0
20240306,174400,173148950,10710,10710,10710,10710,0
20240306,174300,173148950,10710,10710,10710,10710,0
20240306,174200,173148950,10710,10710,10710,10710,0
20240306,174100,173148950,10710,10710,10710,10710,0
20240306,174000,173148950,10710,10710,10710,10710,0
20240306,173900,173148950,10710,10710,10710,10710,0
20240306,173800,173148950,10710,10710,10710,10710,0
20240306,173700,173148950,10710,10710,10710,10710,0
20240306,173600,173148950,10710,10710,10710,10710,0
20240306,173500,173148950,10710,10710,10710,10710,0
20240306,173400,173148950,10710,10710,10710,10710,0
20240306,173300,173148950,10710,10710,10710,10710,0
20240306,173200,173148950,10710,10710,10710,10710,0
20240306,173100,173148950,10710,10710,10710,10710,0
20240306,173000,173148950,10710,10710,10710,10710,255
20240306,172900,173148950,10710,10710,10710,10710,0
20240306,172800,173148950,10710,10710,10710,10710,0
20240306,172700,173148950,10710,10710,10710,10710,0
20240306,172600,173148950,10710,10710,10710,10710,0
20240306,172500,173148950,10710,10710,10710,10710,0
20240306,172400,173148950,10710,10710,10710,10710,0
20240306,172300,173148950,10710,10710,10710,10710,0
20240306,172200,173148950,10710,10710,10710,10710,0
20240306,172100,173148950,10710,10710,10710,10710,0
20240306,172000,173148950,10710,10710,10710,10710,0
20240306,171900,173148950,10710,10710,10710,10710,0
20240306,171800,173148950,10710,10710,10710,10710,0
20240306,171700,173148950,10710,10710,10710,10710,0
20240306,171600,173148950,10710,10710,10710,10710,0
20240306,171500,173148950,10710,10710,10710,10710,0
20240306,171400,173148950,10710,10710,10710,10710,0
20240306,171300,173148950,10710,10710,10710,10710,0
20240306,171200,173148950,10710,10710,10710,10710,0
20240306,171100,173148950,10710,10710,10710,10710,0
20240306,171000,173148950,10710,10710,10710,10710,0
20240306,170900,173148950,10710,10710,10710,10710,0
20240306,170800,173148950,10710,10710,10710,10710,0
20240306,170700,173148950,10710,10710,10710,10710,0
20240306,170600,173148950,10710,10710,10710,10710,0
20240306,170500,173148950,10710,10710,10710,10710,0
20240306,170400,173148950,10710,10710,10710,10710,0
20240306,170300,173148950,10710,10710,10710,10710,0
20240306,170200,173148950,10710,10710,10710,10710,0
20240306,170100,173148950,10710,10710,10710,10710,0
20240306,170000,173148950,10710,10710,10710,10710,255
20240306,165900,173148950,10710,10710,10710,10710,0
20240306,165800,173148950,10710,10710,10710,10710,0
20240306,165700,173148950,10710,10710,10710,10710,0
20240306,165600,173148950,10710,10710,10710,10710,0
20240306,165500,173148950,10710,10710,10710,10710,0
20240306,165400,173148950,10710,10710,10710,10710,0
20240306,165300,173148950,10710,10710,10710,10710,0
20240306,165200,173148950,10710,10710,10710,10710,0
20240306,165100,173148950,10710,10710,10710,10710,0
20240306,165000,173148950,10710,10710,10710,10710,0
20240306,164900,173148950,10710,10710,10710,10710,0
20240306,164800,173148950,10710,10710,10710,10710,0
20240306,164700,173148950,10710,10710,10710,10710,0
20240306,164600,173148950,10710,10710,10710,10710,0
20240306,164500,173148950,10710,10710,10710,10710,0
20240306,164400,173148950,10710,10710,10710,10710,0
20240306,164300,173148950,10710,10710,10710,10710,0
20240306,164200,173148950,10710,10710,10710,10710,0
20240306,164100,173148950,10710,10710,10710,10710,0
20240306,164000,173148950,10710,10710,10710,10710,0
20240306,163900,173148950,10710,10710,10710,10710,0
20240306,163800,173148950,10710,10710,10710,10710,0
20240306,163700,173148950,10710,10710,10710,10710,0
20240306,163600,173148950,10710,10710,10710,10710,0
20240306,163500,173148950,10710,10710,10710,10710,0
20240306,163400,173148950,10710,10710,10710,10710,0
20240306,163300,173148950,10710,10710,10710,10710,0
20240306,163200,173148950,10710,10710,10710,10710,0
20240306,163100,173148950,10710,10710,10710,10710,0
20240306,163000,173148950,10710,10710,10710,10710,255
20240306,162900,173148950,10710,10710,10710,10710,0
20240306,162800,173148950,10710,10710,10710,10710,0
20240306,162700,173148950,10710,10710,10710,10710,0
20240306,162600,173148950,10710,10710,10710,10710,0
20240306,162500,173148950,10710,10710,10710,10710,0
20240306,162400,173148950,10710,10710,10710,10710,0
20240306,162300,173148950,10710,10710,10710,10710,0
20240306,162200,173148950,10710,10710,10710,10710,0
20240306,162100,173148950,10710,10710,10710,10710,0
20240306,162000,173148950,10710,10710,10710,10710,0
20240306,161900,173148950,10710,10710,10710,10710,0
20240306,161800,173148950,10710,10710,10710,10710,0
20240306,161700,173148950,10710,10710,10710,10710,0
20240306,161600,173148950,10710,10710,10710,10710,0
20240306,161500,173148950,10710,10710,10710,10710,0
20240306,161400,173148950,10710,10710,10710,10710,0
20240306,161300,173148950,10710,10710,10710,10710,0
20240306,161200,173148950,10710,10710,10710,10710,0
20240306,161100,173148950,10710,10710,10710,10710,0
20240306,161000,173148950,10710,10710,10710,10710,0
20240306,160900,173148950,10710,10710,10710,10710,0
20240306,160800,173148950,10710,10710,10710,10710,0
20240306,160700,173148950,10710,10710,10710,10710,0
20240306,160600,173148950,10710,10710,10710,10710,0
20240306,160500,173148950,10710,10710,10710,10710,0
20240306,160400,173148950,10710,10710,10710,10710,0
20240306,160300,173148950,10710,10710,10710,10710,0
20240306,160200,173148950,10710,10710,10710,10710,0
20240306,160100,173148950,10710,10710,10710,10710,0
20240306,160000,173148950,10710,10710,10710,10710,255
20240306,155900,173148950,10710,10710,10710,10710,0
20240306,155800,173148950,10710,10710,10710,10710,0
20240306,155700,173148950,10710,10710,10710,10710,0
20240306,155600,173148950,10710,10710,10710,10710,0
20240306,155500,173148950,10710,10710,10710,10710,0
20240306,155400,173148950,10710,10710,10710,10710,0
20240306,155300,173148950,10710,10710,10710,10710,0
20240306,155200,173148950,10710,10710,10710,10710,0
20240306,155100,173148950,10710,10710,10710,10710,0
20240306,155000,173148950,10710,10710,10710,10710,0
20240306,154900,173148950,10710,10710,10710,10710,0
20240306,154800,173148950,10710,10710,10710,10710,0
20240306,154700,173148950,10710,10710,10710,10710,0
20240306,154600,173148950,10710,10710,10710,10710,0
20240306,154500,173148950,10710,10710,10710,10710,0
20240306,154400,173148950,10710,10710,10710,10710,0
20240306,154300,173148950,10710,10710,10710,10710,0
20240306,154200,173148950,10710,10710,10710,10710,0
20240306,154100,173148950,10710,10710,10710,10710,0
20240306,154000,173148950,10710,10710,10710,10710,0
20240306,153900,173148950,10710,10710,10710,10710,0
20240306,153800,173148950,10710,10710,10710,10710,0
20240306,153700,173148950,10710,10710,10710,10710,0
20240306,153600,173148950,10710,10710,10710,10710,0
20240306,153500,173148950,10710,10710,10710,10710,0
20240306,153400,173148950,10710,10710,10710,10710,0
20240306,153300,173148950,10710,10710,10710,10710,0
20240306,153200,173148950,10710,10710,10710,10710,0
20240306,153100,173148950,10710,10710,10710,10710,0
20240306,153000,173148950,10710,10710,10710,10710,510
20240306,152900,170417900,10710,10710,10710,10710,0
20240306,152800,170417900,10710,10710,10710,10710,0
20240306,152700,170417900,10710,10710,10710,10710,0
20240306,152600,170417900,10710,10710,10710,10710,0
20240306,152500,170417900,10710,10710,10710,10710,0
20240306,152400,170417900,10710,10710,10710,10710,0
20240306,152300,170417900,10710,10710,10710,10710,0
20240306,152200,170417900,10710,10710,10710,10710,0
20240306,152100,170417900,10710,10710,10710,10710,0
20240306,152000,170417900,10710,10710,10710,10710,0
20240306,151900,170417900,10710,10700,10710,10700,7
20240306,151800,170342940,10680,10680,10680,10680,114
20240306,151700,169125420,10690,10690,10690,10690,0
20240306,151600,169125420,10690,10690,10690,10690,23
20240306,151500,168879550,10690,10690,10690,10690,6
20240306,151400,168815410,10690,10660,10690,10660,297
20240306,151300,165640610,10690,10690,10690,10690,0
20240306,151200,165640610,10690,10690,10690,10690,0
20240306,151100,165640610,10690,10690,10690,10690,0
20240306,151000,165640610,10690,10660,10690,10660,38
20240306,150900,165235500,10660,10680,10680,10660,1709
20240306,150800,147016220,10680,10690,10690,10680,23
20240306,150700,146770450,10690,10690,10690,10690,69
20240306,150600,146032840,10710,10710,10710,10710,0
20240306,150500,146032840,10710,10710,10710,10710,0
20240306,150400,146032840,10710,10700,10710,10700,2
20240306,150300,146011430,10700,10700,10700,10700,20
20240306,150200,145797430,10700,10700,10700,10700,1
20240306,150100,145786730,10700,10700,10700,10680,137
20240306,150000,144320850,10730,10690,10730,10670,153
20240306,145900,142683370,10660,10680,10680,10660,1147
20240306,145800,130456210,10680,10650,10680,10650,2269
20240306,145700,106269720,10620,10620,10620,10620,0
20240306,145600,106269720,10620,10620,10620,10620,0
20240306,145500,106269720,10620,10620,10620,10620,0
20240306,145400,106269720,10620,10620,10620,10620,0
20240306,145300,106269720,10620,10620,10620,10620,800
20240306,145200,97773720,10650,10650,10650,10650,2
20240306,145100,97752420,10630,10640,10640,10630,19
20240306,145000,97550280,10640,10640,10640,10640,1
20240306,144900,97539640,10630,10630,10630,10630,3
20240306,144800,97507750,10620,10620,10620,10620,2
20240306,144700,97486510,10630,10630,10630,10630,0
20240306,144600,97486510,10630,10630,10630,10630,0
20240306,144500,97486510,10630,10630,10630,10630,4
20240306,144400,97443990,10620,10620,10620,10620,0
20240306,144300,97443990,10620,10620,10620,10610,214
20240306,144200,95171380,10650,10650,10650,10650,0
20240306,144100,95171380,10650,10650,10650,10650,0
20240306,144000,95171380,10650,10650,10650,10650,0
20240306,143900,95171380,10650,10650,10650,10650,0
20240306,143800,95171380,10650,10650,10650,10650,2
20240306,143700,95150080,10620,10620,10620,10620,0
20240306,143600,95150080,10620,10620,10620,10620,0
20240306,143500,95150080,10620,10620,10620,10620,0
20240306,143400,95150080,10620,10620,10620,10620,116
20240306,143300,93918160,10610,10610,10610,10610,0
20240306,143200,93918160,10610,10610,10610,10610,0
20240306,143100,93918160,10610,10610,10610,10610,0
20240306,143000,93918160,10610,10610,10610,10610,0
20240306,142900,93918160,10610,10610,10610,10610,0
20240306,142800,93918160,10610,10610,10610,10610,40
20240306,142700,93493760,10610,10620,10620,10610,277
20240306,142600,90554780,10630,10630,10630,10630,1
20240306,142500,90544150,10650,10650,10650,10650,1
20240306,142400,90533500,10630,10630,10630,10630,1
20240306,142300,90522870,10660,10660,10660,10660,0
20240306,142200,90522870,10660,10660,10660,10660,129
20240306,142100,89147730,10660,10660,10660,10660,1
20240306,142000,89137070,10660,10660,10660,10660,0
20240306,141900,89137070,10660,10650,10660,10650,20
20240306,141800,88924050,10650,10630,10650,10630,101
20240306,141700,87849700,10630,10630,10630,10630,0
20240306,141600,87849700,10630,10630,10630,10630,0
20240306,141500,87849700,10630,10630,10630,10630,3
20240306,141400,87817810,10590,10630,10630,10590,4
20240306,141300,87775410,10600,10600,10600,10600,0
20240306,141200,87775410,10600,10610,10610,10600,3000
20240306,141100,55975060,10630,10630,10630,10630,0
20240306,141000,55975060,10630,10630,10630,10630,0
20240306,140900,55975060,10630,10640,10640,10630,114
20240306,140800,54763230,10640,10640,10640,10640,12
20240306,140700,54635550,10630,10610,10630,10610,51
20240306,140600,54093810,10610,10600,10610,10600,248
20240306,140500,51464710,10600,10600,10600,10600,0
20240306,140400,51464710,10600,10600,10600,10600,0
20240306,140300,51464710,10600,10600,10600,10600,0
20240306,140200,51464710,10600,10600,10600,10600,0
20240306,140100,51464710,10600,10600,10600,10600,0
20240306,140000,51464710,10600,10600,10600,10600,0
20240306,135900,51464710,10600,10600,10600,10600,0
20240306,135800,51464710,10600,10590,10600,10590,3
20240306,135700,51432930,10590,10590,10590,10590,0
20240306,135600,51432930,10590,10590,10590,10590,2
20240306,135500,51411750,10590,10590,10590,10590,0
20240306,135400,51411750,10590,10590,10590,10590,0
20240306,135300,51411750,10590,10580,10590,10580,20
20240306,135200,51200060,10580,10580,10580,10580,0
20240306,135100,51200060,10580,10580,10580,10580,0
20240306,135000,51200060,10580,10580,10580,10580,0
20240306,134900,51200060,10580,10580,10580,10580,2
20240306,134800,51178900,10580,10570,10580,10570,4
20240306,134700,51136610,10550,10550,10550,10550,300
20240306,134600,47971610,10550,10550,10550,10550,1
20240306,134500,47961060,10560,10560,10560,10560,0
20240306,134400,47961060,10560,10560,10560,10560,1
20240306,134300,47950500,10560,10560,10560,10560,6
20240306,134200,47887140,10560,10560,10560,10560,6
20240306,134100,47823780,10530,10560,10560,10530,134
20240306,134000,46411740,10580,10580,10580,10580,0
20240306,133900,46411740,10580,10580,10580,10580,0
20240306,133800,46411740,10580,10580,10580,10580,0
20240306,133700,46411740,10580,10580,10580,10580,0
20240306,133600,46411740,10580,10580,10580,10580,0
20240306,133500,46411740,10580,10560,10580,10560,91
20240306,133400,45450560,10560,10550,10560,10540,132
20240306,133300,44058990,10550,10550,10550,10550,0
20240306,133200,44058990,10550,10550,10550,10550,3
20240306,133100,44027340,10550,10540,10550,10540,53
20240306,133000,43468710,10540,10540,10540,10540,18
20240306,132900,43278990,10560,10560,10560,10560,0
20240306,132800,43278990,10560,10560,10560,10560,0
20240306,132700,43278990,10560,10560,10560,10560,0
20240306,132600,43278990,10560,10560,10560,10560,0
20240306,132500,43278990,10560,10560,10560,10560,0
20240306,132400,43278990,10560,10560,10560,10560,0
20240306,132300,43278990,10560,10560,10560,10560,0
20240306,132200,43278990,10560,10560,10560,10560,0
20240306,132100,43278990,10560,10560,10560,10560,0
20240306,132000,43278990,10560,10560,10560,10560,0
20240306,131900,43278990,10560,10560,10560,10560,0
20240306,131800,43278990,10560,10560,10560,10560,0
20240306,131700,43278990,10560,10560,10560,10560,0
20240306,131600,43278990,10560,10560,10560,10560,0
20240306,131500,43278990,10560,10560,10560,10560,0
20240306,131400,43278990,10560,10560,10560,10560,0
20240306,131300,43278990,10560,10550,10560,10550,118
20240306,131200,42033980,10550,10550,10550,10550,211
20240306,131100,39807930,10550,10550,10550,10550,0
20240306,131000,39807930,10550,10550,10550,10550,0
20240306,130900,39807930,10550,10550,10550,10550,57
20240306,130800,39206580,10550,10540,10550,10540,61
20240306,130700,38563630,10550,10550,10550,10550,0
20240306,130600,38563630,10550,10550,10550,10550,0
20240306,130500,38563630,10550,10550,10550,10550,0
20240306,130400,38563630,10550,10550,10550,10550,0
20240306,130300,38563630,10550,10550,10550,10550,0
20240306,130200,38563630,10550,10550,10550,10550,0
20240306,130100,38563630,10550,10550,10550,10550,0
20240306,130000,38563630,10550,10550,10550,10550,0
20240306,125900,38563630,10550,10550,10550,10550,0
20240306,125800,38563630,10550,10550,10550,10550,0
20240306,125700,38563630,10550,10550,10550,10550,1
20240306,125600,38553080,10560,10560,10560,10560,0
20240306,125500,38553080,10560,10560,10560,10560,0
20240306,125400,38553080,10560,10560,10560,10560,0
20240306,125300,38553080,10560,10560,10560,10560,0
20240306,125200,38553080,10560,10560,10560,10560,0
20240306,125100,38553080,10560,10560,10560,10560,0
20240306,125000,38553080,10560,10560,10560,10560,0
20240306,124900,38553080,10560,10560,10560,10560,0
20240306,124800,38553080,10560,10560,10560,10560,0
20240306,124700,38553080,10560,10560,10560,10560,0
20240306,124600,38553080,10560,10560,10560,10560,0
20240306,124500,38553080,10560,10560,10560,10560,0
20240306,124400,38553080,10560,10560,10560,10560,0
20240306,124300,38553080,10560,10560,10560,10560,0
20240306,124200,38553080,10560,10560,10560,10560,0
20240306,124100,38553080,10560,10560,10560,10560,0
20240306,124000,38553080,10560,10560,10560,10560,0
20240306,123900,38553080,10560,10560,10560,10560,0
20240306,123800,38553080,10560,10560,10560,10560,0
20240306,123700,38553080,10560,10560,10560,10560,0
20240306,123600,38553080,10560,10560,10560,10560,0
20240306,123500,38553080,10560,10560,10560,10560,0
20240306,123400,38553080,10560,10560,10560,10560,0
20240306,123300,38553080,10560,10560,10560,10560,0
20240306,123200,38553080,10560,10560,10560,10560,0
20240306,123100,38553080,10560,10560,10560,10560,1
20240306,123000,38542520,10530,10530,10530,10530,13
20240306,122900,38405630,10540,10540,10540,10540,16
20240306,122800,38236990,10560,10560,10560,10560,0
20240306,122700,38236990,10560,10560,10560,10560,1
20240306,122600,38226430,10550,10550,10550,10550,0
20240306,122500,38226430,10550,10550,10550,10550,0
20240306,122400,38226430,10550,10550,10550,10550,5
20240306,122300,38173680,10590,10590,10590,10590,0
20240306,122200,38173680,10590,10550,10590,10550,100
20240306,122100,37117230,10550,10540,10550,10540,143
20240306,122000,35608710,10540,10540,10540,10540,0
20240306,121900,35608710,10540,10540,10540,10540,0
20240306,121800,35608710,10540,10540,10540,10540,0
20240306,121700,35608710,10540,10540,10540,10540,0
20240306,121600,35608710,10540,10540,10540,10540,0
20240306,121500,35608710,10540,10540,10540,10540,30
20240306,121400,35292510,10540,10540,10540,10540,0
20240306,121300,35292510,10540,10540,10540,10540,0
20240306,121200,35292510,10540,10540,10540,10540,0
20240306,121100,35292510,10540,10540,10540,10540,0
20240306,121000,35292510,10540,10540,10540,10540,0
20240306,120900,35292510,10540,10540,10540,10540,0
20240306,120800,35292510,10540,10540,10540,10540,0
20240306,120700,35292510,10540,10540,10540,10540,0
20240306,120600,35292510,10540,10540,10540,10540,0
20240306,120500,35292510,10540,10540,10540,10540,0
20240306,120400,35292510,10540,10540,10540,10540,0
20240306,120300,35292510,10540,10540,10540,10540,0
20240306,120200,35292510,10540,10540,10540,10540,0
20240306,120100,35292510,10540,10540,10540,10540,0
20240306,120000,35292510,10540,10540,10540,10540,0
20240306,115900,35292510,10540,10540,10540,10540,0
20240306,115800,35292510,10540,10540,10540,10540,0
20240306,115700,35292510,10540,10540,10540,10540,0
20240306,115600,35292510,10540,10540,10540,10540,0
20240306,115500,35292510,10540,10540,10540,10540,1
20240306,115400,35281970,10540,10540,10540,10540,0
20240306,115300,35281970,10540,10540,10540,10540,0
20240306,115200,35281970,10540,10540,10540,10540,1
20240306,115100,35271430,10530,10530,10530,10530,1
20240306,115000,35260900,10540,10540,10540,10540,0
20240306,114900,35260900,10540,10540,10540,10540,0
20240306,114800,35260900,10540,10540,10540,10540,0
20240306,114700,35260900,10540,10540,10540,10540,0
20240306,114600,35260900,10540,10540,10540,10540,0
20240306,114500,35260900,10540,10540,10540,10540,0
20240306,114400,35260900,10540,10540,10540,10540,0
20240306,114300,35260900,10540,10540,10540,10540,0
20240306,114200,35260900,10540,10540,10540,10540,0
20240306,114100,35260900,10540,10540,10540,10540,0
20240306,114000,35260900,10540,10540,10540,10540,0
20240306,113900,35260900,10540,10540,10540,10540,0
20240306,113800,35260900,10540,10540,10540,10540,1
20240306,113700,35250360,10530,10530,10530,10530,41
20240306,113600,34818630,10530,10530,10530,10530,0
20240306,113500,34818630,10530,10520,10530,10510,179
20240306,113400,32937030,10520,10530,10530,10520,101
20240306,113300,31873510,10530,10530,10530,10530,0
20240306,113200,31873510,10530,10530,10530,10530,0
20240306,113100,31873510,10530,10530,10530,10530,0
20240306,113000,31873510,10530,10530,10530,10530,0
20240306,112900,31873510,10530,10530,10530,10530,0
20240306,112800,31873510,10530,10530,10530,10530,1
20240306,112700,31862980,10500,10500,10500,10500,0
20240306,112600,31862980,10500,10500,10500,10500,0
20240306,112500,31862980,10500,10500,10500,10500,0
20240306,112400,31862980,10500,10520,10520,10500,203
20240306,112300,29728420,10520,10520,10520,10520,1
20240306,112200,29717900,10530,10530,10530,10530,0
20240306,112100,29717900,10530,10530,10530,10530,0
20240306,112000,29717900,10530,10530,10530,10530,0
20240306,111900,29717900,10530,10530,10530,10530,50
20240306,111800,29191400,10530,10530,10530,10530,0
20240306,111700,29191400,10530,10530,10530,10530,0
20240306,111600,29191400,10530,10530,10530,10530,0
20240306,111500,29191400,10530,10530,10530,10530,0
20240306,111400,29191400,10530,10530,10530,10530,0
20240306,111300,29191400,10530,10530,10530,10530,3
20240306,111200,29159810,10530,10530,10530,10530,151
20240306,111100,27569780,10530,10530,10530,10530,0
20240306,111000,27569780,10530,10530,10530,10530,0
20240306,110900,27569780,10530,10530,10530,10530,0
20240306,110800,27569780,10530,10530,10530,10530,0
20240306,110700,27569780,10530,10530,10530,10530,0
20240306,110600,27569780,10530,10530,10530,10530,0
20240306,110500,27569780,10530,10530,10530,10530,0
20240306,110400,27569780,10530,10530,10530,10530,7
20240306,110300,27496070,10530,10530,10530,10530,0
20240306,110200,27496070,10530,10530,10530,10530,0
20240306,110100,27496070,10530,10530,10530,10530,181
20240306,110000,25590140,10500,10500,10500,10500,0
20240306,105900,25590140,10500,10500,10500,10500,0
20240306,105800,25590140,10500,10500,10500,10500,0
20240306,105700,25590140,10500,10500,10500,10500,30
20240306,105600,25275140,10530,10530,10530,10530,0
20240306,105500,25275140,10530,10530,10530,10530,0
20240306,105400,25275140,10530,10530,10530,10530,0
20240306,105300,25275140,10530,10530,10530,10530,0
20240306,105200,25275140,10530,10530,10530,10530,0
20240306,105100,25275140,10530,10530,10530,10530,1
20240306,105000,25264610,10480,10480,10480,10480,0
20240306,104900,25264610,10480,10480,10480,10480,300
20240306,104800,22120610,10530,10530,10530,10530,0
20240306,104700,22120610,10530,10530,10530,10530,0
20240306,104600,22120610,10530,10530,10530,10530,0
20240306,104500,22120610,10530,10530,10530,10530,0
20240306,104400,22120610,10530,10530,10530,10530,1
20240306,104300,22110080,10470,10470,10470,10470,0
20240306,104200,22110080,10470,10470,10470,10470,0
20240306,104100,22110080,10470,10470,10470,10470,0
20240306,104000,22110080,10470,10480,10480,10470,200
20240306,103900,20015530,10500,10500,10500,10500,4
20240306,103800,19973530,10500,10500,10500,10500,0
20240306,103700,19973530,10500,10500,10500,10500,0
20240306,103600,19973530,10500,10500,10500,10500,0
20240306,103500,19973530,10500,10530,10530,10500,3
20240306,103400,19942000,10500,10500,10500,10500,0
20240306,103300,19942000,10500,10500,10500,10500,223
20240306,103200,17600500,10530,10530,10530,10530,1
20240306,103100,17589970,10530,10500,10530,10500,35
20240306,103000,17222440,10540,10540,10540,10540,0
20240306,102900,17222440,10540,10540,10540,10540,0
20240306,102800,17222440,10540,10540,10540,10540,0
20240306,102700,17222440,10540,10540,10540,10540,0
20240306,102600,17222440,10540,10540,10540,10540,0
20240306,102500,17222440,10540,10540,10540,10540,0
20240306,102400,17222440,10540,10540,10540,10540,0
20240306,102300,17222440,10540,10540,10540,10540,0
20240306,102200,17222440,10540,10540,10540,10540,0
20240306,102100,17222440,10540,10540,10540,10540,1
20240306,102000,17211900,10540,10540,10540,10540,0
20240306,101900,17211900,10540,10540,10540,10540,0
20240306,101800,17211900,10540,10500,10540,10500,2
20240306,101700,17190860,10540,10540,10540,10540,0
20240306,101600,17190860,10540,10540,10540,10540,0
20240306,101500,17190860,10540,10540,10540,10540,0
20240306,101400,17190860,10540,10540,10540,10540,0
20240306,101300,17190860,10540,10540,10540,10540,0
20240306,101200,17190860,10540,10540,10540,10540,0
20240306,101100,17190860,10540,10540,10540,10540,0
20240306,101000,17190860,10540,10540,10540,10540,1
20240306,100900,17180320,10510,10510,10510,10510,6
20240306,100800,17117260,10510,10510,10510,10510,4
20240306,100700,17075220,10540,10540,10540,10540,0
20240306,100600,17075220,10540,10520,10540,10520,112
20240306,100500,15896490,10520,10520,10520,10520,0
20240306,100400,15896490,10520,10500,10520,10500,219
20240306,100300,13595950,10500,10500,10500,10500,0
20240306,100200,13595950,10500,10500,10500,10500,0
20240306,100100,13595950,10500,10500,10500,10500,0
20240306,100000,13595950,10500,10500,10500,10500,0
20240306,095900,13595950,10500,10500,10500,10500,0
20240306,095800,13595950,10500,10500,10500,10500,0
20240306,095700,13595950,10500,10500,10500,10500,0
20240306,095600,13595950,10500,10500,10500,10500,0
20240306,095500,13595950,10500,10490,10500,10490,329
20240306,095400,10144200,10460,10460,10460,10460,0
20240306,095300,10144200,10460,10460,10460,10460,0
20240306,095200,10144200,10460,10460,10460,10460,0
20240306,095100,10144200,10460,10460,10460,10460,0
20240306,095000,10144200,10460,10460,10460,10460,0
20240306,094900,10144200,10460,10460,10460,10460,0
20240306,094800,10144200,10460,10460,10460,10460,0
20240306,094700,10144200,10460,10460,10460,10460,0
20240306,094600,10144200,10460,10460,10460,10460,0
20240306,094500,10144200,10460,10460,10460,10460,0
20240306,094400,10144200,10460,10470,10470,10460,515
20240306,094300,4752330,10480,10480,10480,10480,0
20240306,094200,4752330,10480,10480,10480,10480,0
20240306,094100,4752330,10480,10480,10480,10480,1
20240306,094000,4741850,10480,10480,10480,10480,1
20240306,093900,4731370,10480,10470,10480,10470,2
20240306,093800,4710420,10430,10430,10430,10430,0
20240306,093700,4710420,10430,10430,10430,10430,0
20240306,093600,4710420,10430,10430,10430,10430,0
20240306,093500,4710420,10430,10430,10430,10430,0
20240306,093400,4710420,10430,10430,10430,10430,0
20240306,093300,4710420,10430,10430,10430,10430,0
20240306,093200,4710420,10430,10430,10430,10430,0
20240306,093100,4710420,10430,10430,10430,10430,0
20240306,093000,4710420,10430,10430,10430,10430,0
20240306,092900,4710420,10430,10430,10430,10430,216
20240306,092800,2457540,10430,10430,10430,10430,35
20240306,092700,2092490,10410,10410,10410,10410,0
20240306,092600,2092490,10410,10410,10410,10410,0
20240306,092500,2092490,10410,10410,10410,10410,0
20240306,092400,2092490,10410,10410,10410,10410,0
20240306,092300,2092490,10410,10410,10410,10410,0
20240306,092200,2092490,10410,10410,10410,10410,0
20240306,092100,2092490,10410,10410,10410,10410,0
20240306,092000,2092490,10410,10410,10410,10410,0
20240306,091900,2092490,10410,10410,10410,10410,0
20240306,091800,2092490,10410,10410,10410,10410,0
20240306,091700,2092490,10410,10410,10410,10410,0
20240306,091600,2092490,10410,10410,10410,10410,0
20240306,091500,2092490,10410,10410,10410,10410,0
20240306,091400,2092490,10410,10410,10410,10410,0
20240306,091300,2092490,10410,10410,10410,10410,0
20240306,091200,2092490,10410,10410,10410,10410,0
20240306,091100,2092490,10410,10410,10410,10410,200
20240306,091000,10490,10490,10490,10490,10490,0
20240306,090900,10490,10490,10490,10490,10490,0
20240306,090800,10490,10490,10490,10490,10490,0
20240306,090700,10490,10490,10490,10490,10490,0
20240306,090600,10490,10490,10490,10490,10490,0
20240306,090500,10490,10490,10490,10490,10490,0
20240306,090400,10490,10490,10490,10490,10490,0
20240306,090300,10490,10490,10490,10490,10490,0
20240306,090200,10490,10490,10490,10490,10490,0
20240306,090100,10490,10490,10490,10490,10490,0
20240306,090000,10490,10490,10490,10490,10490,1