KissMeData/034310/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,192000,179598745,11370,11370,11370,11370,1231
20250304,191900,179598745,11370,11370,11370,11370,0
20250304,191800,179598745,11370,11370,11370,11370,0
20250304,191700,179598745,11370,11370,11370,11370,0
20250304,191600,179598745,11370,11370,11370,11370,0
20250304,191500,179598745,11370,11370,11370,11370,0
20250304,191400,179598745,11370,11370,11370,11370,0
20250304,191300,179598745,11370,11370,11370,11370,0
20250304,191200,179598745,11370,11370,11370,11370,0
20250304,191100,179598745,11370,11370,11370,11370,0
20250304,191000,179598745,11370,11370,11370,11370,0
20250304,190900,179598745,11370,11370,11370,11370,0
20250304,190800,179598745,11370,11370,11370,11370,0
20250304,190700,179598745,11370,11370,11370,11370,0
20250304,190600,179598745,11370,11370,11370,11370,0
20250304,190500,179598745,11370,11370,11370,11370,0
20250304,190400,179598745,11370,11370,11370,11370,0
20250304,190300,179598745,11370,11370,11370,11370,0
20250304,190200,179598745,11370,11370,11370,11370,0
20250304,190100,179598745,11370,11370,11370,11370,0
20250304,190000,179598745,11370,11370,11370,11370,0
20250304,185900,179598745,11370,11370,11370,11370,0
20250304,185800,179598745,11370,11370,11370,11370,0
20250304,185700,179598745,11370,11370,11370,11370,0
20250304,185600,179598745,11370,11370,11370,11370,0
20250304,185500,179598745,11370,11370,11370,11370,0
20250304,185400,179598745,11370,11370,11370,11370,0
20250304,185300,179598745,11370,11370,11370,11370,0
20250304,185200,179598745,11370,11370,11370,11370,0
20250304,185100,179598745,11370,11370,11370,11370,0
20250304,185000,179598745,11370,11370,11370,11370,1231
20250304,184900,179598745,11370,11370,11370,11370,0
20250304,184800,179598745,11370,11370,11370,11370,0
20250304,184700,179598745,11370,11370,11370,11370,0
20250304,184600,179598745,11370,11370,11370,11370,0
20250304,184500,179598745,11370,11370,11370,11370,0
20250304,184400,179598745,11370,11370,11370,11370,0
20250304,184300,179598745,11370,11370,11370,11370,0
20250304,184200,179598745,11370,11370,11370,11370,0
20250304,184100,179598745,11370,11370,11370,11370,0
20250304,184000,179598745,11370,11370,11370,11370,0
20250304,183900,179598745,11370,11370,11370,11370,0
20250304,183800,179598745,11370,11370,11370,11370,0
20250304,183700,179598745,11370,11370,11370,11370,0
20250304,183600,179598745,11370,11370,11370,11370,0
20250304,183500,179598745,11370,11370,11370,11370,0
20250304,183400,179598745,11370,11370,11370,11370,0
20250304,183300,179598745,11370,11370,11370,11370,0
20250304,183200,179598745,11370,11370,11370,11370,0
20250304,183100,179598745,11370,11370,11370,11370,0
20250304,183000,179598745,11370,11370,11370,11370,0
20250304,182900,179598745,11370,11370,11370,11370,0
20250304,182800,179598745,11370,11370,11370,11370,0
20250304,182700,179598745,11370,11370,11370,11370,0
20250304,182600,179598745,11370,11370,11370,11370,0
20250304,182500,179598745,11370,11370,11370,11370,0
20250304,182400,179598745,11370,11370,11370,11370,0
20250304,182300,179598745,11370,11370,11370,11370,0
20250304,182200,179598745,11370,11370,11370,11370,0
20250304,182100,179598745,11370,11370,11370,11370,0
20250304,182000,179598745,11370,11370,11370,11370,1231
20250304,181900,179598745,11370,11370,11370,11370,0
20250304,181800,179598745,11370,11370,11370,11370,0
20250304,181700,179598745,11370,11370,11370,11370,0
20250304,181600,179598745,11370,11370,11370,11370,0
20250304,181500,179598745,11370,11370,11370,11370,0
20250304,181400,179598745,11370,11370,11370,11370,0
20250304,181300,179598745,11370,11370,11370,11370,0
20250304,181200,179598745,11370,11370,11370,11370,0
20250304,181100,179598745,11370,11370,11370,11370,0
20250304,181000,179598745,11370,11370,11370,11370,0
20250304,180900,179598745,11370,11370,11370,11370,0
20250304,180800,179598745,11370,11370,11370,11370,0
20250304,180700,179598745,11370,11370,11370,11370,0
20250304,180600,179598745,11370,11370,11370,11370,0
20250304,180500,179598745,11370,11370,11370,11370,0
20250304,180400,179598745,11370,11370,11370,11370,0
20250304,180300,179598745,11370,11370,11370,11370,0
20250304,180200,179598745,11370,11370,11370,11370,0
20250304,180100,179598745,11370,11370,11370,11370,0
20250304,180000,179598745,11370,11370,11370,11370,0
20250304,175900,179598745,11370,11370,11370,11370,0
20250304,175800,179598745,11370,11370,11370,11370,0
20250304,175700,179598745,11370,11370,11370,11370,0
20250304,175600,179598745,11370,11370,11370,11370,0
20250304,175500,179598745,11370,11370,11370,11370,0
20250304,175400,179598745,11370,11370,11370,11370,0
20250304,175300,179598745,11370,11370,11370,11370,0
20250304,175200,179598745,11370,11370,11370,11370,0
20250304,175100,179598745,11370,11370,11370,11370,0
20250304,175000,179598745,11370,11370,11370,11370,1231
20250304,174900,179598745,11370,11370,11370,11370,0
20250304,174800,179598745,11370,11370,11370,11370,0
20250304,174700,179598745,11370,11370,11370,11370,0
20250304,174600,179598745,11370,11370,11370,11370,0
20250304,174500,179598745,11370,11370,11370,11370,0
20250304,174400,179598745,11370,11370,11370,11370,0
20250304,174300,179598745,11370,11370,11370,11370,0
20250304,174200,179598745,11370,11370,11370,11370,0
20250304,174100,179598745,11370,11370,11370,11370,0
20250304,174000,179598745,11370,11370,11370,11370,0
20250304,173900,179598745,11370,11370,11370,11370,0
20250304,173800,179598745,11370,11370,11370,11370,0
20250304,173700,179598745,11370,11370,11370,11370,0
20250304,173600,179598745,11370,11370,11370,11370,0
20250304,173500,179598745,11370,11370,11370,11370,0
20250304,173400,179598745,11370,11370,11370,11370,0
20250304,173300,179598745,11370,11370,11370,11370,0
20250304,173200,179598745,11370,11370,11370,11370,0
20250304,173100,179598745,11370,11370,11370,11370,0
20250304,173000,179598745,11370,11370,11370,11370,0
20250304,172900,179598745,11370,11370,11370,11370,0
20250304,172800,179598745,11370,11370,11370,11370,0
20250304,172700,179598745,11370,11370,11370,11370,0
20250304,172600,179598745,11370,11370,11370,11370,0
20250304,172500,179598745,11370,11370,11370,11370,0
20250304,172400,179598745,11370,11370,11370,11370,0
20250304,172300,179598745,11370,11370,11370,11370,0
20250304,172200,179598745,11370,11370,11370,11370,0
20250304,172100,179598745,11370,11370,11370,11370,0
20250304,172000,179598745,11370,11370,11370,11370,1231
20250304,171900,179598745,11370,11370,11370,11370,0
20250304,171800,179598745,11370,11370,11370,11370,0
20250304,171700,179598745,11370,11370,11370,11370,0
20250304,171600,179598745,11370,11370,11370,11370,0
20250304,171500,179598745,11370,11370,11370,11370,0
20250304,171400,179598745,11370,11370,11370,11370,0
20250304,171300,179598745,11370,11370,11370,11370,0
20250304,171200,179598745,11370,11370,11370,11370,0
20250304,171100,179598745,11370,11370,11370,11370,0
20250304,171000,179598745,11370,11370,11370,11370,0
20250304,170900,179598745,11370,11370,11370,11370,0
20250304,170800,179598745,11370,11370,11370,11370,0
20250304,170700,179598745,11370,11370,11370,11370,0
20250304,170600,179598745,11370,11370,11370,11370,0
20250304,170500,179598745,11370,11370,11370,11370,0
20250304,170400,179598745,11370,11370,11370,11370,0
20250304,170300,179598745,11370,11370,11370,11370,0
20250304,170200,179598745,11370,11370,11370,11370,0
20250304,170100,179598745,11370,11370,11370,11370,0
20250304,170000,179598745,11370,11370,11370,11370,0
20250304,165900,179598745,11370,11370,11370,11370,0
20250304,165800,179598745,11370,11370,11370,11370,0
20250304,165700,179598745,11370,11370,11370,11370,0
20250304,165600,179598745,11370,11370,11370,11370,0
20250304,165500,179598745,11370,11370,11370,11370,0
20250304,165400,179598745,11370,11370,11370,11370,0
20250304,165300,179598745,11370,11370,11370,11370,0
20250304,165200,179598745,11370,11370,11370,11370,0
20250304,165100,179598745,11370,11370,11370,11370,0
20250304,165000,179598745,11370,11370,11370,11370,1231
20250304,164900,179598745,11370,11370,11370,11370,0
20250304,164800,179598745,11370,11370,11370,11370,0
20250304,164700,179598745,11370,11370,11370,11370,0
20250304,164600,179598745,11370,11370,11370,11370,0
20250304,164500,179598745,11370,11370,11370,11370,0
20250304,164400,179598745,11370,11370,11370,11370,0
20250304,164300,179598745,11370,11370,11370,11370,0
20250304,164200,179598745,11370,11370,11370,11370,0
20250304,164100,179598745,11370,11370,11370,11370,0
20250304,164000,179598745,11370,11370,11370,11370,0
20250304,163900,179598745,11370,11370,11370,11370,0
20250304,163800,179598745,11370,11370,11370,11370,0
20250304,163700,179598745,11370,11370,11370,11370,0
20250304,163600,179598745,11370,11370,11370,11370,0
20250304,163500,179598745,11370,11370,11370,11370,0
20250304,163400,179598745,11370,11370,11370,11370,0
20250304,163300,179598745,11370,11370,11370,11370,0
20250304,163200,179598745,11370,11370,11370,11370,0
20250304,163100,179598745,11370,11370,11370,11370,0
20250304,163000,179598745,11370,11370,11370,11370,0
20250304,162900,179598745,11370,11370,11370,11370,0
20250304,162800,179598745,11370,11370,11370,11370,0
20250304,162700,179598745,11370,11370,11370,11370,0
20250304,162600,179598745,11370,11370,11370,11370,0
20250304,162500,179598745,11370,11370,11370,11370,0
20250304,162400,179598745,11370,11370,11370,11370,0
20250304,162300,179598745,11370,11370,11370,11370,0
20250304,162200,179598745,11370,11370,11370,11370,0
20250304,162100,179598745,11370,11370,11370,11370,0
20250304,162000,179598745,11370,11370,11370,11370,1231
20250304,161900,179598745,11370,11370,11370,11370,0
20250304,161800,179598745,11370,11370,11370,11370,0
20250304,161700,179598745,11370,11370,11370,11370,0
20250304,161600,179598745,11370,11370,11370,11370,0
20250304,161500,179598745,11370,11370,11370,11370,0
20250304,161400,179598745,11370,11370,11370,11370,0
20250304,161300,179598745,11370,11370,11370,11370,0
20250304,161200,179598745,11370,11370,11370,11370,0
20250304,161100,179598745,11370,11370,11370,11370,0
20250304,161000,179598745,11370,11370,11370,11370,0
20250304,160900,179598745,11370,11370,11370,11370,0
20250304,160800,179598745,11370,11370,11370,11370,0
20250304,160700,179598745,11370,11370,11370,11370,0
20250304,160600,179598745,11370,11370,11370,11370,0
20250304,160500,179598745,11370,11370,11370,11370,0
20250304,160400,179598745,11370,11370,11370,11370,0
20250304,160300,179598745,11370,11370,11370,11370,0
20250304,160200,179598745,11370,11370,11370,11370,0
20250304,160100,179598745,11370,11370,11370,11370,0
20250304,160000,179598745,11370,11370,11370,11370,0
20250304,155900,179598745,11370,11370,11370,11370,0
20250304,155800,179598745,11370,11370,11370,11370,0
20250304,155700,179598745,11370,11370,11370,11370,0
20250304,155600,179598745,11370,11370,11370,11370,0
20250304,155500,179598745,11370,11370,11370,11370,0
20250304,155400,179598745,11370,11370,11370,11370,0
20250304,155300,179598745,11370,11370,11370,11370,0
20250304,155200,179598745,11370,11370,11370,11370,0
20250304,155100,179598745,11370,11370,11370,11370,0
20250304,155000,179598745,11370,11370,11370,11370,1231
20250304,154900,179598745,11370,11370,11370,11370,0
20250304,154800,179598745,11370,11370,11370,11370,0
20250304,154700,179598745,11370,11370,11370,11370,0
20250304,154600,179598745,11370,11370,11370,11370,0
20250304,154500,179598745,11370,11370,11370,11370,0
20250304,154400,179598745,11370,11370,11370,11370,0
20250304,154300,179598745,11370,11370,11370,11370,0
20250304,154200,179598745,11370,11370,11370,11370,0
20250304,154100,179598745,11370,11370,11370,11370,0
20250304,154000,179598745,11370,11370,11370,11370,0
20250304,153900,179598745,11370,11370,11370,11370,0
20250304,153800,179598745,11370,11370,11370,11370,0
20250304,153700,179598745,11370,11370,11370,11370,0
20250304,153600,179598745,11370,11370,11370,11370,0
20250304,153500,179598745,11370,11370,11370,11370,0
20250304,153400,179598745,11370,11370,11370,11370,0
20250304,153300,179598745,11370,11370,11370,11370,0
20250304,153200,179598745,11370,11370,11370,11370,0
20250304,153100,179598745,11370,11370,11370,11370,0
20250304,153000,179598745,11370,11370,11370,11370,1231
20250304,152900,165602275,11400,11400,11400,11400,0
20250304,152800,165602275,11400,11400,11400,11400,0
20250304,152700,165602275,11400,11400,11400,11400,0
20250304,152600,165602275,11400,11400,11400,11400,0
20250304,152500,165602275,11400,11400,11400,11400,0
20250304,152400,165602275,11400,11400,11400,11400,0
20250304,152300,165602275,11400,11400,11400,11400,0
20250304,152200,165602275,11400,11400,11400,11400,0
20250304,152100,165602275,11400,11400,11400,11400,0
20250304,152000,165602275,11400,11400,11400,11400,0
20250304,151900,165602275,11400,11430,11430,11400,275
20250304,151800,162464325,11410,11410,11410,11410,0
20250304,151700,162464325,11410,11410,11410,11410,54
20250304,151600,161848185,11420,11420,11420,11420,0
20250304,151500,161848185,11420,11430,11430,11410,184
20250304,151400,159746995,11430,11430,11430,11430,3
20250304,151300,159712705,11430,11430,11430,11430,3
20250304,151200,159678415,11430,11430,11430,11430,3
20250304,151100,159644125,11430,11430,11440,11430,88
20250304,151000,158638265,11430,11430,11440,11430,4
20250304,150900,158592535,11440,11450,11450,11440,1549
20250304,150800,140868995,11450,11450,11450,11450,3
20250304,150700,140834645,11440,11460,11460,11440,1012
20250304,150600,129246405,11460,11490,11490,11460,553
20250304,150500,122901365,11490,11490,11490,11490,3
20250304,150400,122866895,11490,11500,11500,11490,14
20250304,150300,122705955,11500,11500,11500,11500,4
20250304,150200,122659955,11500,11500,11500,11500,3
20250304,150100,122625455,11500,11500,11500,11500,2
20250304,150000,122602455,11500,11490,11500,11490,3
20250304,145900,122567965,11520,11490,11520,11490,26
20250304,145800,122268535,11510,11490,11510,11490,27
20250304,145700,121957805,11490,11490,11510,11490,21
20250304,145600,121716135,11490,11490,11510,11490,29
20250304,145500,121382405,11500,11510,11510,11500,145
20250304,145400,119714705,11500,11510,11510,11500,26
20250304,145300,119415455,11510,11510,11520,11500,13
20250304,145200,119265835,11510,11500,11510,11500,13
20250304,145100,119116225,11510,11500,11520,11500,30
20250304,145000,118770925,11500,11510,11510,11500,22
20250304,144900,118517735,11520,11510,11520,11500,53
20250304,144800,117907315,11520,11510,11520,11510,3
20250304,144700,117872775,11520,11510,11520,11510,19
20250304,144600,117653915,11510,11510,11520,11510,25
20250304,144500,117365945,11510,11510,11520,11510,24
20250304,144400,117089485,11510,11520,11520,11510,30
20250304,144300,116743905,11510,11510,11530,11510,20
20250304,144200,116513365,11510,11520,11520,11510,9
20250304,144100,116409695,11520,11510,11520,11510,19
20250304,144000,116190825,11520,11520,11520,11520,53
20250304,143900,115580265,11530,11530,11530,11530,36
20250304,143800,115165185,11530,11530,11530,11530,19
20250304,143700,114946115,11530,11530,11530,11530,22
20250304,143600,114692455,11520,11520,11520,11520,2
20250304,143500,114669415,11530,11530,11530,11530,22
20250304,143400,114415755,11530,11530,11530,11530,28
20250304,143300,114092915,11530,11530,11530,11530,18
20250304,143200,113885375,11530,11530,11530,11530,28
20250304,143100,113562535,11530,11530,11530,11530,84
20250304,143000,112594015,11530,11530,11530,11530,0
20250304,142900,112594015,11530,11530,11530,11530,25
20250304,142800,112305765,11520,11520,11520,11520,1
20250304,142700,112294245,11530,11520,11530,11520,28
20250304,142600,111971675,11520,11520,11520,11520,19
20250304,142500,111752795,11520,11520,11520,11520,24
20250304,142400,111476315,11520,11520,11520,11520,0
20250304,142300,111476315,11520,11520,11520,11520,22
20250304,142200,111222875,11520,11520,11520,11510,27
20250304,142100,110911845,11520,11520,11520,11520,22
20250304,142000,110658405,11520,11520,11520,11520,28
20250304,141900,110335845,11520,11520,11520,11520,16
20250304,141800,110151525,11520,11520,11520,11520,0
20250304,141700,110151525,11520,11520,11520,11520,22
20250304,141600,109898085,11520,11520,11530,11520,26
20250304,141500,109598555,11520,11520,11520,11520,27
20250304,141400,109287515,11520,11520,11520,11520,39
20250304,141300,108838235,11520,11520,11520,11520,28
20250304,141200,108515675,11520,11520,11520,11520,2
20250304,141100,108492635,11520,11520,11520,11520,17
20250304,141000,108296795,11520,11520,11520,11520,27
20250304,140900,107985755,11520,11520,11520,11520,18
20250304,140800,107778395,11520,11530,11530,11520,45
20250304,140700,107259755,11520,11520,11520,11520,1
20250304,140600,107248235,11530,11520,11530,11520,27
20250304,140500,106937185,11520,11520,11520,11520,2
20250304,140400,106914145,11510,11510,11510,11510,1
20250304,140300,106902635,11500,11500,11500,11500,1
20250304,140200,106891135,11510,11520,11520,11510,50
20250304,140100,106315405,11520,11520,11520,11520,0
20250304,140000,106315405,11520,11520,11520,11520,26
20250304,135900,106015885,11520,11520,11520,11520,19
20250304,135800,105797005,11510,11510,11510,11510,1
20250304,135700,105785495,11520,11510,11520,11490,49
20250304,135600,105221055,11510,11510,11510,11500,76
20250304,135500,104346805,11520,11490,11520,11490,150
20250304,135400,102622655,11490,11490,11490,11490,54
20250304,135300,102002195,11490,11490,11490,11490,61
20250304,135200,101301305,11510,11490,11510,11490,697
20250304,135100,93279285,11500,11500,11500,11490,44
20250304,135000,92773475,11510,11490,11510,11490,3
20250304,134900,92738985,11490,11510,11510,11490,26
20250304,134800,92440225,11490,11490,11490,11490,1
20250304,134700,92428735,11500,11500,11500,11490,120
20250304,134600,91048925,11510,11510,11510,11510,24
20250304,134500,90772685,11500,11490,11500,11490,161
20250304,134400,88922405,11490,11490,11490,11490,25
20250304,134300,88635155,11490,11490,11490,11490,1
20250304,134200,88623665,11500,11490,11500,11490,20
20250304,134100,88393855,11490,11490,11490,11490,25
20250304,134000,88106605,11490,11490,11490,11490,19
20250304,133900,87888295,11480,11490,11490,11480,2
20250304,133800,87865325,11480,11490,11490,11480,35
20250304,133700,87463485,11480,11490,11510,11480,231
20250304,133600,84805595,11490,11490,11500,11480,6
20250304,133500,84736645,11500,11480,11500,11480,21
20250304,133400,84495545,11480,11480,11480,11480,87
20250304,133300,83496785,11480,11480,11480,11480,23
20250304,133200,83232745,11480,11480,11480,11480,23
20250304,133100,82968705,11480,11480,11480,11480,0
20250304,133000,82968705,11480,11480,11480,11480,21
20250304,132900,82727625,11480,11480,11480,11480,27
20250304,132800,82417665,11480,11480,11480,11480,18
20250304,132700,82211025,11480,11480,11480,11480,24
20250304,132600,81935505,11480,11480,11480,11480,20
20250304,132500,81705905,11480,11480,11480,11480,0
20250304,132400,81705905,11480,11480,11480,11480,26
20250304,132300,81407425,11480,11480,11480,11480,18
20250304,132200,81200785,11480,11480,11480,11480,24
20250304,132100,80925265,11480,11480,11480,11480,21
20250304,132000,80684185,11480,11480,11480,11480,24
20250304,131900,80408665,11480,11480,11480,11480,0
20250304,131800,80408665,11480,11480,11490,11480,22
20250304,131700,80156095,11480,11480,11480,11480,23
20250304,131600,79892055,11480,11480,11480,11480,22
20250304,131500,79639495,11480,11480,11480,11480,27
20250304,131400,79329535,11470,11470,11470,11470,10
20250304,131300,79214835,11460,11460,11460,11460,207
20250304,131200,76842615,11460,11460,11460,11460,22
20250304,131100,76590495,11460,11460,11460,11460,0
20250304,131000,76590495,11460,11460,11460,11460,0
20250304,130900,76590495,11460,11460,11460,11460,0
20250304,130800,76590495,11460,11460,11460,11460,0
20250304,130700,76590495,11460,11460,11460,11460,0
20250304,130600,76590495,11460,11460,11460,11460,0
20250304,130500,76590495,11460,11460,11460,11460,0
20250304,130400,76590495,11460,11460,11460,11460,0
20250304,130300,76590495,11460,11460,11460,11460,0
20250304,130200,76590495,11460,11460,11460,11460,0
20250304,130100,76590495,11460,11460,11460,11460,0
20250304,130000,76590495,11460,11460,11460,11460,0
20250304,125900,76590495,11460,11460,11460,11460,118
20250304,125800,75238215,11450,11450,11450,11450,0
20250304,125700,75238215,11450,11450,11450,11450,225
20250304,125600,72661965,11430,11430,11430,11430,0
20250304,125500,72661965,11430,11430,11430,11430,86
20250304,125400,71678985,11420,11420,11420,11420,0
20250304,125300,71678985,11420,11420,11420,11420,0
20250304,125200,71678985,11420,11420,11420,11420,88
20250304,125100,70674025,11415,11415,11415,11415,0
20250304,125000,70674025,11415,11415,11415,11415,1
20250304,124900,70662610,11410,11410,11410,11410,0
20250304,124800,70662610,11410,11410,11410,11410,0
20250304,124700,70662610,11410,11420,11420,11410,273
20250304,124600,67545470,11420,11420,11420,11420,3
20250304,124500,67511210,11420,11420,11420,11420,0
20250304,124400,67511210,11420,11420,11420,11420,0
20250304,124300,67511210,11420,11420,11420,11420,0
20250304,124200,67511210,11420,11420,11420,11420,0
20250304,124100,67511210,11420,11420,11420,11420,0
20250304,124000,67511210,11420,11420,11420,11420,80
20250304,123900,66597610,11430,11430,11430,11430,0
20250304,123800,66597610,11430,11430,11430,11430,0
20250304,123700,66597610,11430,11440,11440,11430,378
20250304,123600,62276120,11450,11450,11450,11450,36
20250304,123500,61863920,11450,11450,11450,11450,0
20250304,123400,61863920,11450,11450,11450,11450,20
20250304,123300,61634920,11450,11450,11450,11450,0
20250304,123200,61634920,11450,11450,11450,11450,0
20250304,123100,61634920,11450,11450,11450,11450,0
20250304,123000,61634920,11450,11450,11450,11450,0
20250304,122900,61634920,11450,11460,11460,11450,87
20250304,122800,60638360,11460,11460,11460,11460,0
20250304,122700,60638360,11460,11460,11460,11460,0
20250304,122600,60638360,11460,11460,11460,11460,0
20250304,122500,60638360,11460,11460,11460,11460,0
20250304,122400,60638360,11460,11460,11460,11460,0
20250304,122300,60638360,11460,11460,11460,11460,0
20250304,122200,60638360,11460,11460,11460,11460,0
20250304,122100,60638360,11460,11460,11460,11460,0
20250304,122000,60638360,11460,11460,11460,11460,0
20250304,121900,60638360,11460,11460,11460,11460,0
20250304,121800,60638360,11460,11460,11460,11460,0
20250304,121700,60638360,11460,11460,11460,11460,0
20250304,121600,60638360,11460,11460,11460,11460,0
20250304,121500,60638360,11460,11460,11460,11460,0
20250304,121400,60638360,11460,11460,11460,11460,0
20250304,121300,60638360,11460,11460,11460,11460,10
20250304,121200,60523760,11460,11460,11460,11460,0
20250304,121100,60523760,11460,11460,11460,11460,0
20250304,121000,60523760,11460,11460,11460,11460,0
20250304,120900,60523760,11460,11460,11460,11460,80
20250304,120800,59606960,11470,11470,11470,11470,0
20250304,120700,59606960,11470,11470,11470,11470,0
20250304,120600,59606960,11470,11470,11470,11470,0
20250304,120500,59606960,11470,11470,11470,11470,0
20250304,120400,59606960,11470,11470,11470,11470,25
20250304,120300,59320210,11480,11480,11480,11480,0
20250304,120200,59320210,11480,11480,11480,11480,0
20250304,120100,59320210,11480,11480,11480,11480,160
20250304,120000,57483410,11500,11500,11500,11500,0
20250304,115900,57483410,11500,11500,11500,11500,0
20250304,115800,57483410,11500,11500,11500,11500,0
20250304,115700,57483410,11500,11500,11500,11500,0
20250304,115600,57483410,11500,11500,11500,11500,0
20250304,115500,57483410,11500,11490,11500,11490,451
20250304,115400,52301410,11470,11470,11470,11470,0
20250304,115300,52301410,11470,11470,11470,11470,0
20250304,115200,52301410,11470,11470,11470,11470,0
20250304,115100,52301410,11470,11470,11470,11470,0
20250304,115000,52301410,11470,11470,11470,11470,0
20250304,114900,52301410,11470,11470,11470,11470,0
20250304,114800,52301410,11470,11470,11470,11470,1
20250304,114700,52289940,11480,11480,11480,11480,1
20250304,114600,52278460,11490,11480,11490,11480,6
20250304,114500,52209550,11490,11480,11490,11480,4
20250304,114400,52163610,11470,11490,11490,11470,180
20250304,114300,50097910,11500,11490,11500,11490,7
20250304,114200,50017470,11510,11510,11510,11510,0
20250304,114100,50017470,11510,11510,11510,11510,0
20250304,114000,50017470,11510,11510,11510,11510,0
20250304,113900,50017470,11510,11510,11510,11510,0
20250304,113800,50017470,11510,11480,11510,11480,25
20250304,113700,49730440,11480,11480,11480,11480,0
20250304,113600,49730440,11480,11480,11480,11480,0
20250304,113500,49730440,11480,11480,11480,11480,1
20250304,113400,49718960,11480,11480,11480,11480,0
20250304,113300,49718960,11480,11480,11480,11480,0
20250304,113200,49718960,11480,11480,11480,11480,0
20250304,113100,49718960,11480,11480,11480,11480,0
20250304,113000,49718960,11480,11480,11480,11480,0
20250304,112900,49718960,11480,11480,11480,11480,0
20250304,112800,49718960,11480,11480,11480,11480,0
20250304,112700,49718960,11480,11480,11510,11480,86
20250304,112600,48731640,11490,11490,11490,11490,0
20250304,112500,48731640,11490,11490,11490,11490,0
20250304,112400,48731640,11490,11490,11490,11490,0
20250304,112300,48731640,11490,11490,11490,11490,0
20250304,112200,48731640,11490,11490,11490,11490,0
20250304,112100,48731640,11490,11490,11490,11490,4
20250304,112000,48685680,11500,11500,11500,11500,0
20250304,111900,48685680,11500,11500,11500,11500,0
20250304,111800,48685680,11500,11500,11500,11500,101
20250304,111700,47524180,11490,11480,11500,11480,218
20250304,111600,45019520,11470,11470,11470,11470,5
20250304,111500,44962170,11490,11490,11490,11490,0
20250304,111400,44962170,11490,11490,11490,11490,1
20250304,111300,44950680,11460,11460,11500,11460,161
20250304,111200,43101710,11460,11460,11460,11460,0
20250304,111100,43101710,11460,11460,11460,11460,0
20250304,111000,43101710,11460,11460,11460,11460,0
20250304,110900,43101710,11460,11450,11460,11450,39
20250304,110800,42655150,11450,11450,11450,11450,0
20250304,110700,42655150,11450,11450,11450,11450,0
20250304,110600,42655150,11450,11450,11450,11450,0
20250304,110500,42655150,11450,11450,11450,11450,6
20250304,110400,42586450,11460,11460,11460,11460,0
20250304,110300,42586450,11460,11460,11460,11460,0
20250304,110200,42586450,11460,11460,11460,11460,0
20250304,110100,42586450,11460,11460,11460,11460,0
20250304,110000,42586450,11460,11460,11460,11460,0
20250304,105900,42586450,11460,11460,11460,11460,0
20250304,105800,42586450,11460,11460,11460,11460,0
20250304,105700,42586450,11460,11460,11460,11460,0
20250304,105600,42586450,11460,11460,11460,11460,5
20250304,105500,42529150,11470,11470,11470,11470,0
20250304,105400,42529150,11470,11450,11470,11450,2
20250304,105300,42506230,11440,11440,11440,11440,0
20250304,105200,42506230,11440,11440,11440,11440,0
20250304,105100,42506230,11440,11440,11440,11440,0
20250304,105000,42506230,11440,11440,11440,11440,0
20250304,104900,42506230,11440,11440,11440,11440,0
20250304,104800,42506230,11440,11440,11440,11440,190
20250304,104700,40332630,11450,11450,11450,11450,0
20250304,104600,40332630,11450,11450,11450,11450,0
20250304,104500,40332630,11450,11450,11450,11450,0
20250304,104400,40332630,11450,11450,11450,11450,1
20250304,104300,40321180,11450,11450,11450,11450,12
20250304,104200,40183780,11460,11460,11460,11460,0
20250304,104100,40183780,11460,11460,11460,11460,0
20250304,104000,40183780,11460,11460,11460,11460,0
20250304,103900,40183780,11460,11460,11460,11460,0
20250304,103800,40183780,11460,11460,11460,11460,0
20250304,103700,40183780,11460,11460,11460,11460,82
20250304,103600,39244060,11470,11470,11470,11470,0
20250304,103500,39244060,11470,11470,11470,11470,0
20250304,103400,39244060,11470,11470,11470,11470,0
20250304,103300,39244060,11470,11470,11470,11470,0
20250304,103200,39244060,11470,11470,11470,11470,0
20250304,103100,39244060,11470,11460,11470,11460,11
20250304,103000,39117990,11460,11460,11460,11460,0
20250304,102900,39117990,11460,11460,11460,11460,0
20250304,102800,39117990,11460,11460,11460,11460,0
20250304,102700,39117990,11460,11450,11460,11450,79
20250304,102600,38212950,11460,11460,11460,11460,1
20250304,102500,38201490,11470,11470,11470,11470,1
20250304,102400,38190020,11460,11460,11460,11460,0
20250304,102300,38190020,11460,11460,11460,11460,0
20250304,102200,38190020,11460,11460,11460,11460,0
20250304,102100,38190020,11460,11460,11460,11460,179
20250304,102000,36138680,11460,11460,11460,11460,0
20250304,101900,36138680,11460,11460,11460,11460,0
20250304,101800,36138680,11460,11460,11460,11460,153
20250304,101700,34385300,11460,11460,11460,11460,0
20250304,101600,34385300,11460,11460,11460,11460,1
20250304,101500,34373840,11460,11460,11460,11460,76
20250304,101400,33502880,11470,11470,11470,11470,0
20250304,101300,33502880,11470,11470,11470,11470,0
20250304,101200,33502880,11470,11470,11470,11470,2
20250304,101100,33479940,11470,11470,11470,11470,0
20250304,101000,33479940,11470,11470,11470,11470,0
20250304,100900,33479940,11470,11470,11470,11470,33
20250304,100800,33101430,11480,11500,11500,11470,274
20250304,100700,29955580,11510,11510,11510,11510,0
20250304,100600,29955580,11510,11510,11510,11510,5
20250304,100500,29898030,11510,11500,11510,11500,2
20250304,100400,29875020,11510,11510,11510,11510,0
20250304,100300,29875020,11510,11510,11510,11510,0
20250304,100200,29875020,11510,11510,11510,11510,5
20250304,100100,29817470,11510,11510,11510,11510,0
20250304,100000,29817470,11510,11510,11510,11510,0
20250304,095900,29817470,11510,11510,11510,11510,0
20250304,095800,29817470,11510,11510,11510,11510,41
20250304,095700,29345560,11510,11510,11510,11510,0
20250304,095600,29345560,11510,11510,11510,11510,0
20250304,095500,29345560,11510,11500,11510,11500,23
20250304,095400,29081050,11500,11500,11500,11500,0
20250304,095300,29081050,11500,11500,11500,11500,0
20250304,095200,29081050,11500,11500,11500,11500,0
20250304,095100,29081050,11500,11500,11500,11500,0
20250304,095000,29081050,11500,11500,11500,11500,0
20250304,094900,29081050,11500,11480,11500,11480,387
20250304,094800,24638240,11480,11480,11480,11480,14
20250304,094700,24477520,11480,11480,11480,11480,2
20250304,094600,24454560,11510,11510,11510,11510,0
20250304,094500,24454560,11510,11510,11510,11510,0
20250304,094400,24454560,11510,11510,11510,11510,0
20250304,094300,24454560,11510,11510,11510,11510,0
20250304,094200,24454560,11510,11510,11510,11510,0
20250304,094100,24454560,11510,11510,11510,11510,1
20250304,094000,24443050,11520,11520,11520,11520,0
20250304,093900,24443050,11520,11520,11520,11520,0
20250304,093800,24443050,11520,11520,11520,11520,1
20250304,093700,24431530,11520,11520,11520,11520,0
20250304,093600,24431530,11520,11520,11520,11520,0
20250304,093500,24431530,11520,11520,11520,11520,55
20250304,093400,23797930,11530,11530,11530,11530,0
20250304,093300,23797930,11530,11530,11530,11530,1
20250304,093200,23786400,11470,11470,11470,11470,1
20250304,093100,23774930,11540,11540,11540,11540,1
20250304,093000,23763390,11510,11480,11510,11480,621
20250304,092900,16620360,11470,11480,11490,11470,110
20250304,092800,15358540,11480,11480,11480,11480,0
20250304,092700,15358540,11480,11480,11480,11480,0
20250304,092600,15358540,11480,11470,11480,11470,489
20250304,092500,9749700,11470,11470,11470,11470,0
20250304,092400,9749700,11470,11470,11470,11470,0
20250304,092300,9749700,11470,11470,11470,11470,0
20250304,092200,9749700,11470,11470,11470,11470,100
20250304,092100,8602700,11470,11470,11470,11470,2
20250304,092000,8579760,11470,11470,11470,11470,0
20250304,091900,8579760,11470,11470,11470,11470,1
20250304,091800,8568290,11450,11450,11450,11450,155
20250304,091700,6793540,11450,11450,11450,11450,0
20250304,091600,6793540,11450,11450,11450,11450,0
20250304,091500,6793540,11450,11450,11450,11450,0
20250304,091400,6793540,11450,11420,11450,11420,8
20250304,091300,6701970,11430,11430,11430,11430,135
20250304,091200,5158920,11430,11430,11430,11430,36
20250304,091100,4747440,11430,11410,11430,11410,153
20250304,091000,3001460,11410,11410,11410,11410,0
20250304,090900,3001460,11410,11410,11410,11410,0
20250304,090800,3001460,11410,11410,11410,11410,0
20250304,090700,3001460,11410,11410,11410,11410,1
20250304,090600,2990050,11420,11420,11420,11420,0
20250304,090500,2990050,11420,11420,11420,11420,0
20250304,090400,2990050,11420,11420,11420,11420,110
20250304,090300,1733850,11430,11430,11430,11430,0
20250304,090200,1733850,11430,11430,11430,11430,35
20250304,090100,1333800,11400,11400,11400,11400,100
20250304,090000,193800,11400,11400,11400,11400,17