KissMeData/034810/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,191600,92928840,7850,7850,7850,7850,40
20240305,191500,92928840,7850,7850,7850,7850,0
20240305,191400,92928840,7850,7850,7850,7850,0
20240305,191300,92928840,7850,7850,7850,7850,0
20240305,191200,92928840,7850,7850,7850,7850,0
20240305,191100,92928840,7850,7850,7850,7850,0
20240305,191000,92928840,7850,7850,7850,7850,0
20240305,190900,92928840,7850,7850,7850,7850,0
20240305,190800,92928840,7850,7850,7850,7850,0
20240305,190700,92928840,7850,7850,7850,7850,0
20240305,190600,92928840,7850,7850,7850,7850,0
20240305,190500,92928840,7850,7850,7850,7850,0
20240305,190400,92928840,7850,7850,7850,7850,0
20240305,190300,92928840,7850,7850,7850,7850,0
20240305,190200,92928840,7850,7850,7850,7850,0
20240305,190100,92928840,7850,7850,7850,7850,0
20240305,190000,92928840,7850,7850,7850,7850,0
20240305,185900,92928840,7850,7850,7850,7850,0
20240305,185800,92928840,7850,7850,7850,7850,0
20240305,185700,92928840,7850,7850,7850,7850,0
20240305,185600,92928840,7850,7850,7850,7850,0
20240305,185500,92928840,7850,7850,7850,7850,0
20240305,185400,92928840,7850,7850,7850,7850,0
20240305,185300,92928840,7850,7850,7850,7850,0
20240305,185200,92928840,7850,7850,7850,7850,0
20240305,185100,92928840,7850,7850,7850,7850,0
20240305,185000,92928840,7850,7850,7850,7850,0
20240305,184900,92928840,7850,7850,7850,7850,0
20240305,184800,92928840,7850,7850,7850,7850,0
20240305,184700,92928840,7850,7850,7850,7850,0
20240305,184600,92928840,7850,7850,7850,7850,40
20240305,184500,92928840,7850,7850,7850,7850,0
20240305,184400,92928840,7850,7850,7850,7850,0
20240305,184300,92928840,7850,7850,7850,7850,0
20240305,184200,92928840,7850,7850,7850,7850,0
20240305,184100,92928840,7850,7850,7850,7850,0
20240305,184000,92928840,7850,7850,7850,7850,0
20240305,183900,92928840,7850,7850,7850,7850,0
20240305,183800,92928840,7850,7850,7850,7850,0
20240305,183700,92928840,7850,7850,7850,7850,0
20240305,183600,92928840,7850,7850,7850,7850,0
20240305,183500,92928840,7850,7850,7850,7850,0
20240305,183400,92928840,7850,7850,7850,7850,0
20240305,183300,92928840,7850,7850,7850,7850,0
20240305,183200,92928840,7850,7850,7850,7850,0
20240305,183100,92928840,7850,7850,7850,7850,0
20240305,183000,92928840,7850,7850,7850,7850,0
20240305,182900,92928840,7850,7850,7850,7850,0
20240305,182800,92928840,7850,7850,7850,7850,0
20240305,182700,92928840,7850,7850,7850,7850,0
20240305,182600,92928840,7850,7850,7850,7850,0
20240305,182500,92928840,7850,7850,7850,7850,0
20240305,182400,92928840,7850,7850,7850,7850,0
20240305,182300,92928840,7850,7850,7850,7850,0
20240305,182200,92928840,7850,7850,7850,7850,0
20240305,182100,92928840,7850,7850,7850,7850,0
20240305,182000,92928840,7850,7850,7850,7850,0
20240305,181900,92928840,7850,7850,7850,7850,0
20240305,181800,92928840,7850,7850,7850,7850,0
20240305,181700,92928840,7850,7850,7850,7850,0
20240305,181600,92928840,7850,7850,7850,7850,40
20240305,181500,92928840,7850,7850,7850,7850,0
20240305,181400,92928840,7850,7850,7850,7850,0
20240305,181300,92928840,7850,7850,7850,7850,0
20240305,181200,92928840,7850,7850,7850,7850,0
20240305,181100,92928840,7850,7850,7850,7850,0
20240305,181000,92928840,7850,7850,7850,7850,0
20240305,180900,92928840,7850,7850,7850,7850,0
20240305,180800,92928840,7850,7850,7850,7850,0
20240305,180700,92928840,7850,7850,7850,7850,0
20240305,180600,92928840,7850,7850,7850,7850,0
20240305,180500,92928840,7850,7850,7850,7850,0
20240305,180400,92928840,7850,7850,7850,7850,0
20240305,180300,92928840,7850,7850,7850,7850,0
20240305,180200,92928840,7850,7850,7850,7850,0
20240305,180100,92928840,7850,7850,7850,7850,0
20240305,180000,92928840,7850,7850,7850,7850,0
20240305,175900,92928840,7850,7850,7850,7850,0
20240305,175800,92928840,7850,7850,7850,7850,0
20240305,175700,92928840,7850,7850,7850,7850,0
20240305,175600,92928840,7850,7850,7850,7850,0
20240305,175500,92928840,7850,7850,7850,7850,0
20240305,175400,92928840,7850,7850,7850,7850,0
20240305,175300,92928840,7850,7850,7850,7850,0
20240305,175200,92928840,7850,7850,7850,7850,0
20240305,175100,92928840,7850,7850,7850,7850,0
20240305,175000,92928840,7850,7850,7850,7850,0
20240305,174900,92928840,7850,7850,7850,7850,0
20240305,174800,92928840,7850,7850,7850,7850,0
20240305,174700,92928840,7850,7850,7850,7850,0
20240305,174600,92928840,7850,7850,7850,7850,40
20240305,174500,92928840,7850,7850,7850,7850,0
20240305,174400,92928840,7850,7850,7850,7850,0
20240305,174300,92928840,7850,7850,7850,7850,0
20240305,174200,92928840,7850,7850,7850,7850,0
20240305,174100,92928840,7850,7850,7850,7850,0
20240305,174000,92928840,7850,7850,7850,7850,0
20240305,173900,92928840,7850,7850,7850,7850,0
20240305,173800,92928840,7850,7850,7850,7850,0
20240305,173700,92928840,7850,7850,7850,7850,0
20240305,173600,92928840,7850,7850,7850,7850,0
20240305,173500,92928840,7850,7850,7850,7850,0
20240305,173400,92928840,7850,7850,7850,7850,0
20240305,173300,92928840,7850,7850,7850,7850,0
20240305,173200,92928840,7850,7850,7850,7850,0
20240305,173100,92928840,7850,7850,7850,7850,0
20240305,173000,92928840,7850,7850,7850,7850,0
20240305,172900,92928840,7850,7850,7850,7850,0
20240305,172800,92928840,7850,7850,7850,7850,0
20240305,172700,92928840,7850,7850,7850,7850,0
20240305,172600,92928840,7850,7850,7850,7850,0
20240305,172500,92928840,7850,7850,7850,7850,0
20240305,172400,92928840,7850,7850,7850,7850,0
20240305,172300,92928840,7850,7850,7850,7850,0
20240305,172200,92928840,7850,7850,7850,7850,0
20240305,172100,92928840,7850,7850,7850,7850,0
20240305,172000,92928840,7850,7850,7850,7850,0
20240305,171900,92928840,7850,7850,7850,7850,0
20240305,171800,92928840,7850,7850,7850,7850,0
20240305,171700,92928840,7850,7850,7850,7850,0
20240305,171600,92928840,7850,7850,7850,7850,40
20240305,171500,92928840,7850,7850,7850,7850,0
20240305,171400,92928840,7850,7850,7850,7850,0
20240305,171300,92928840,7850,7850,7850,7850,0
20240305,171200,92928840,7850,7850,7850,7850,0
20240305,171100,92928840,7850,7850,7850,7850,0
20240305,171000,92928840,7850,7850,7850,7850,0
20240305,170900,92928840,7850,7850,7850,7850,0
20240305,170800,92928840,7850,7850,7850,7850,0
20240305,170700,92928840,7850,7850,7850,7850,0
20240305,170600,92928840,7850,7850,7850,7850,0
20240305,170500,92928840,7850,7850,7850,7850,0
20240305,170400,92928840,7850,7850,7850,7850,0
20240305,170300,92928840,7850,7850,7850,7850,0
20240305,170200,92928840,7850,7850,7850,7850,0
20240305,170100,92928840,7850,7850,7850,7850,0
20240305,170000,92928840,7850,7850,7850,7850,0
20240305,165900,92928840,7850,7850,7850,7850,0
20240305,165800,92928840,7850,7850,7850,7850,0
20240305,165700,92928840,7850,7850,7850,7850,0
20240305,165600,92928840,7850,7850,7850,7850,0
20240305,165500,92928840,7850,7850,7850,7850,0
20240305,165400,92928840,7850,7850,7850,7850,0
20240305,165300,92928840,7850,7850,7850,7850,0
20240305,165200,92928840,7850,7850,7850,7850,0
20240305,165100,92928840,7850,7850,7850,7850,0
20240305,165000,92928840,7850,7850,7850,7850,0
20240305,164900,92928840,7850,7850,7850,7850,0
20240305,164800,92928840,7850,7850,7850,7850,0
20240305,164700,92928840,7850,7850,7850,7850,0
20240305,164600,92928840,7850,7850,7850,7850,40
20240305,164500,92928840,7850,7850,7850,7850,0
20240305,164400,92928840,7850,7850,7850,7850,0
20240305,164300,92928840,7850,7850,7850,7850,0
20240305,164200,92928840,7850,7850,7850,7850,0
20240305,164100,92928840,7850,7850,7850,7850,0
20240305,164000,92928840,7850,7850,7850,7850,0
20240305,163900,92928840,7850,7850,7850,7850,0
20240305,163800,92928840,7850,7850,7850,7850,0
20240305,163700,92928840,7850,7850,7850,7850,0
20240305,163600,92928840,7850,7850,7850,7850,0
20240305,163500,92928840,7850,7850,7850,7850,0
20240305,163400,92928840,7850,7850,7850,7850,0
20240305,163300,92928840,7850,7850,7850,7850,0
20240305,163200,92928840,7850,7850,7850,7850,0
20240305,163100,92928840,7850,7850,7850,7850,0
20240305,163000,92928840,7850,7850,7850,7850,0
20240305,162900,92928840,7850,7850,7850,7850,0
20240305,162800,92928840,7850,7850,7850,7850,0
20240305,162700,92928840,7850,7850,7850,7850,0
20240305,162600,92928840,7850,7850,7850,7850,0
20240305,162500,92928840,7850,7850,7850,7850,0
20240305,162400,92928840,7850,7850,7850,7850,0
20240305,162300,92928840,7850,7850,7850,7850,0
20240305,162200,92928840,7850,7850,7850,7850,0
20240305,162100,92928840,7850,7850,7850,7850,0
20240305,162000,92928840,7850,7850,7850,7850,0
20240305,161900,92928840,7850,7850,7850,7850,0
20240305,161800,92928840,7850,7850,7850,7850,0
20240305,161700,92928840,7850,7850,7850,7850,0
20240305,161600,92928840,7850,7850,7850,7850,40
20240305,161500,92928840,7850,7850,7850,7850,0
20240305,161400,92928840,7850,7850,7850,7850,0
20240305,161300,92928840,7850,7850,7850,7850,0
20240305,161200,92928840,7850,7850,7850,7850,0
20240305,161100,92928840,7850,7850,7850,7850,0
20240305,161000,92928840,7850,7850,7850,7850,0
20240305,160900,92928840,7850,7850,7850,7850,0
20240305,160800,92928840,7850,7850,7850,7850,0
20240305,160700,92928840,7850,7850,7850,7850,0
20240305,160600,92928840,7850,7850,7850,7850,0
20240305,160500,92928840,7850,7850,7850,7850,0
20240305,160400,92928840,7850,7850,7850,7850,0
20240305,160300,92928840,7850,7850,7850,7850,0
20240305,160200,92928840,7850,7850,7850,7850,0
20240305,160100,92928840,7850,7850,7850,7850,0
20240305,160000,92928840,7850,7850,7850,7850,0
20240305,155900,92928840,7850,7850,7850,7850,0
20240305,155800,92928840,7850,7850,7850,7850,0
20240305,155700,92928840,7850,7850,7850,7850,0
20240305,155600,92928840,7850,7850,7850,7850,0
20240305,155500,92928840,7850,7850,7850,7850,0
20240305,155400,92928840,7850,7850,7850,7850,0
20240305,155300,92928840,7850,7850,7850,7850,0
20240305,155200,92928840,7850,7850,7850,7850,0
20240305,155100,92928840,7850,7850,7850,7850,0
20240305,155000,92928840,7850,7850,7850,7850,0
20240305,154900,92928840,7850,7850,7850,7850,0
20240305,154800,92928840,7850,7850,7850,7850,0
20240305,154700,92928840,7850,7850,7850,7850,0
20240305,154600,92928840,7850,7850,7850,7850,40
20240305,154500,92928840,7850,7850,7850,7850,0
20240305,154400,92928840,7850,7850,7850,7850,0
20240305,154300,92928840,7850,7850,7850,7850,0
20240305,154200,92928840,7850,7850,7850,7850,0
20240305,154100,92928840,7850,7850,7850,7850,0
20240305,154000,92928840,7850,7850,7850,7850,0
20240305,153900,92928840,7850,7850,7850,7850,0
20240305,153800,92928840,7850,7850,7850,7850,0
20240305,153700,92928840,7850,7850,7850,7850,0
20240305,153600,92928840,7850,7850,7850,7850,0
20240305,153500,92928840,7850,7850,7850,7850,0
20240305,153400,92928840,7850,7850,7850,7850,0
20240305,153300,92928840,7850,7850,7850,7850,0
20240305,153200,92928840,7850,7850,7850,7850,0
20240305,153100,92928840,7850,7850,7850,7850,0
20240305,153000,92928840,7850,7850,7850,7850,40
20240305,152900,92614840,7850,7850,7850,7850,0
20240305,152800,92614840,7850,7850,7850,7850,0
20240305,152700,92614840,7850,7850,7850,7850,0
20240305,152600,92614840,7850,7850,7850,7850,0
20240305,152500,92614840,7850,7850,7850,7850,0
20240305,152400,92614840,7850,7850,7850,7850,0
20240305,152300,92614840,7850,7850,7850,7850,0
20240305,152200,92614840,7850,7850,7850,7850,0
20240305,152100,92614840,7850,7850,7850,7850,0
20240305,152000,92614840,7850,7850,7850,7850,0
20240305,151900,92614840,7850,7850,7850,7850,0
20240305,151800,92614840,7850,7850,7850,7850,0
20240305,151700,92614840,7850,7840,7850,7840,43
20240305,151600,92277710,7840,7840,7840,7840,0
20240305,151500,92277710,7840,7840,7840,7840,7
20240305,151400,92222830,7850,7850,7850,7850,0
20240305,151300,92222830,7850,7850,7850,7850,0
20240305,151200,92222830,7850,7850,7850,7850,0
20240305,151100,92222830,7850,7850,7850,7850,0
20240305,151000,92222830,7850,7850,7850,7850,0
20240305,150900,92222830,7850,7850,7850,7850,0
20240305,150800,92222830,7850,7850,7850,7850,0
20240305,150700,92222830,7850,7850,7850,7850,1
20240305,150600,92214980,7850,7850,7850,7850,5
20240305,150500,92175730,7850,7850,7850,7850,0
20240305,150400,92175730,7850,7850,7850,7850,1
20240305,150300,92167880,7830,7830,7830,7830,65
20240305,150200,91658930,7850,7850,7850,7850,0
20240305,150100,91658930,7850,7850,7850,7850,0
20240305,150000,91658930,7850,7850,7850,7850,0
20240305,145900,91658930,7850,7850,7850,7850,0
20240305,145800,91658930,7850,7850,7850,7850,0
20240305,145700,91658930,7850,7850,7850,7850,2
20240305,145600,91643230,7850,7850,7850,7850,10
20240305,145500,91564730,7850,7850,7850,7850,30
20240305,145400,91329230,7850,7850,7850,7850,0
20240305,145300,91329230,7850,7850,7850,7850,0
20240305,145200,91329230,7850,7850,7850,7850,0
20240305,145100,91329230,7850,7850,7850,7850,0
20240305,145000,91329230,7850,7850,7850,7850,0
20240305,144900,91329230,7850,7850,7850,7850,0
20240305,144800,91329230,7850,7850,7850,7850,0
20240305,144700,91329230,7850,7850,7850,7850,0
20240305,144600,91329230,7850,7850,7850,7850,0
20240305,144500,91329230,7850,7850,7850,7850,0
20240305,144400,91329230,7850,7850,7850,7850,0
20240305,144300,91329230,7850,7850,7850,7850,0
20240305,144200,91329230,7850,7850,7850,7850,0
20240305,144100,91329230,7850,7850,7850,7850,0
20240305,144000,91329230,7850,7850,7850,7850,0
20240305,143900,91329230,7850,7850,7850,7850,0
20240305,143800,91329230,7850,7850,7850,7850,0
20240305,143700,91329230,7850,7850,7850,7850,0
20240305,143600,91329230,7850,7850,7850,7850,0
20240305,143500,91329230,7850,7850,7850,7850,0
20240305,143400,91329230,7850,7850,7850,7850,0
20240305,143300,91329230,7850,7850,7850,7850,1
20240305,143200,91321380,7850,7850,7850,7850,0
20240305,143100,91321380,7850,7850,7850,7850,0
20240305,143000,91321380,7850,7850,7850,7850,0
20240305,142900,91321380,7850,7850,7850,7850,0
20240305,142800,91321380,7850,7850,7850,7850,0
20240305,142700,91321380,7850,7850,7850,7850,0
20240305,142600,91321380,7850,7850,7850,7850,0
20240305,142500,91321380,7850,7850,7850,7850,0
20240305,142400,91321380,7850,7850,7850,7850,0
20240305,142300,91321380,7850,7850,7850,7850,100
20240305,142200,90536380,7850,7850,7850,7850,0
20240305,142100,90536380,7850,7850,7850,7850,0
20240305,142000,90536380,7850,7850,7850,7850,0
20240305,141900,90536380,7850,7850,7850,7850,1
20240305,141800,90528530,7830,7830,7830,7830,0
20240305,141700,90528530,7830,7830,7830,7830,2
20240305,141600,90512870,7830,7830,7830,7830,1
20240305,141500,90505040,7840,7840,7840,7840,0
20240305,141400,90505040,7840,7840,7840,7840,0
20240305,141300,90505040,7840,7840,7840,7840,0
20240305,141200,90505040,7840,7830,7840,7820,120
20240305,141100,89566090,7840,7840,7840,7840,5
20240305,141000,89526890,7880,7880,7880,7880,0
20240305,140900,89526890,7880,7880,7880,7880,0
20240305,140800,89526890,7880,7880,7880,7880,0
20240305,140700,89526890,7880,7880,7880,7880,0
20240305,140600,89526890,7880,7880,7880,7880,0
20240305,140500,89526890,7880,7880,7880,7880,0
20240305,140400,89526890,7880,7880,7880,7880,0
20240305,140300,89526890,7880,7880,7880,7880,1
20240305,140200,89519010,7830,7840,7840,7830,109
20240305,140100,88665320,7870,7870,7870,7870,1
20240305,140000,88657450,7850,7850,7850,7850,0
20240305,135900,88657450,7850,7850,7850,7850,0
20240305,135800,88657450,7850,7850,7850,7850,0
20240305,135700,88657450,7850,7850,7850,7850,5
20240305,135600,88618200,7850,7850,7850,7850,0
20240305,135500,88618200,7850,7850,7850,7850,0
20240305,135400,88618200,7850,7850,7850,7850,62
20240305,135300,88131500,7860,7860,7860,7860,0
20240305,135200,88131500,7860,7860,7860,7860,0
20240305,135100,88131500,7860,7860,7860,7860,176
20240305,135000,86748140,7860,7860,7860,7860,0
20240305,134900,86748140,7860,7860,7860,7860,0
20240305,134800,86748140,7860,7860,7860,7860,0
20240305,134700,86748140,7860,7860,7860,7860,0
20240305,134600,86748140,7860,7860,7860,7860,1
20240305,134500,86740280,7880,7880,7880,7880,0
20240305,134400,86740280,7880,7880,7880,7880,2
20240305,134300,86724520,7880,7880,7880,7880,0
20240305,134200,86724520,7880,7880,7880,7880,0
20240305,134100,86724520,7880,7880,7880,7880,0
20240305,134000,86724520,7880,7880,7880,7880,0
20240305,133900,86724520,7880,7880,7880,7880,0
20240305,133800,86724520,7880,7880,7880,7880,0
20240305,133700,86724520,7880,7880,7880,7880,0
20240305,133600,86724520,7880,7880,7880,7880,0
20240305,133500,86724520,7880,7880,7880,7880,0
20240305,133400,86724520,7880,7880,7880,7880,0
20240305,133300,86724520,7880,7880,7880,7880,0
20240305,133200,86724520,7880,7880,7880,7880,0
20240305,133100,86724520,7880,7880,7880,7880,0
20240305,133000,86724520,7880,7880,7880,7880,0
20240305,132900,86724520,7880,7880,7880,7880,0
20240305,132800,86724520,7880,7860,7880,7860,5
20240305,132700,86685200,7880,7880,7880,7880,0
20240305,132600,86685200,7880,7880,7880,7880,0
20240305,132500,86685200,7880,7880,7880,7880,0
20240305,132400,86685200,7880,7860,7880,7860,3
20240305,132300,86661580,7880,7880,7880,7880,0
20240305,132200,86661580,7880,7880,7880,7880,0
20240305,132100,86661580,7880,7880,7880,7880,0
20240305,132000,86661580,7880,7880,7880,7880,800
20240305,131900,80357580,7880,7880,7880,7880,0
20240305,131800,80357580,7880,7880,7880,7880,0
20240305,131700,80357580,7880,7880,7880,7880,0
20240305,131600,80357580,7880,7880,7880,7880,1
20240305,131500,80349700,7850,7850,7850,7850,0
20240305,131400,80349700,7850,7850,7850,7850,0
20240305,131300,80349700,7850,7850,7850,7850,0
20240305,131200,80349700,7850,7850,7850,7850,0
20240305,131100,80349700,7850,7850,7850,7850,150
20240305,131000,79172200,7850,7850,7850,7850,0
20240305,130900,79172200,7850,7850,7850,7850,0
20240305,130800,79172200,7850,7850,7850,7850,0
20240305,130700,79172200,7850,7850,7850,7850,0
20240305,130600,79172200,7850,7860,7860,7850,40
20240305,130500,78857880,7880,7880,7880,7880,0
20240305,130400,78857880,7880,7880,7880,7880,0
20240305,130300,78857880,7880,7880,7880,7880,0
20240305,130200,78857880,7880,7880,7880,7880,0
20240305,130100,78857880,7880,7880,7880,7880,1
20240305,130000,78850000,7850,7850,7850,7850,0
20240305,125900,78850000,7850,7850,7850,7850,0
20240305,125800,78850000,7850,7850,7850,7850,0
20240305,125700,78850000,7850,7850,7850,7850,0
20240305,125600,78850000,7850,7850,7850,7850,0
20240305,125500,78850000,7850,7850,7850,7850,0
20240305,125400,78850000,7850,7850,7850,7850,0
20240305,125300,78850000,7850,7850,7850,7850,0
20240305,125200,78850000,7850,7850,7850,7850,0
20240305,125100,78850000,7850,7850,7850,7850,1
20240305,125000,78842150,7850,7850,7850,7850,0
20240305,124900,78842150,7850,7850,7850,7850,0
20240305,124800,78842150,7850,7850,7850,7850,0
20240305,124700,78842150,7850,7850,7850,7850,0
20240305,124600,78842150,7850,7850,7850,7850,0
20240305,124500,78842150,7850,7850,7850,7850,1
20240305,124400,78834300,7850,7850,7850,7850,120
20240305,124300,77892300,7850,7850,7850,7850,80
20240305,124200,77264300,7860,7860,7860,7860,3
20240305,124100,77240720,7860,7860,7860,7860,28
20240305,124000,77020640,7860,7860,7860,7860,0
20240305,123900,77020640,7860,7860,7860,7860,0
20240305,123800,77020640,7860,7860,7860,7860,15
20240305,123700,76902740,7860,7860,7860,7860,0
20240305,123600,76902740,7860,7860,7860,7860,0
20240305,123500,76902740,7860,7860,7860,7860,0
20240305,123400,76902740,7860,7860,7860,7860,0
20240305,123300,76902740,7860,7860,7860,7860,1
20240305,123200,76894880,7860,7860,7860,7860,0
20240305,123100,76894880,7860,7840,7860,7810,1224
20240305,123000,67320240,7840,7840,7840,7840,21
20240305,122900,67155600,7840,7840,7840,7840,0
20240305,122800,67155600,7840,7840,7840,7840,0
20240305,122700,67155600,7840,7840,7840,7840,0
20240305,122600,67155600,7840,7840,7840,7840,0
20240305,122500,67155600,7840,7840,7840,7840,0
20240305,122400,67155600,7840,7840,7840,7840,20
20240305,122300,66998800,7860,7860,7860,7860,0
20240305,122200,66998800,7860,7860,7860,7860,0
20240305,122100,66998800,7860,7860,7860,7860,0
20240305,122000,66998800,7860,7860,7860,7860,0
20240305,121900,66998800,7860,7860,7860,7860,0
20240305,121800,66998800,7860,7860,7860,7860,0
20240305,121700,66998800,7860,7860,7860,7860,0
20240305,121600,66998800,7860,7860,7860,7860,0
20240305,121500,66998800,7860,7860,7860,7860,0
20240305,121400,66998800,7860,7860,7860,7860,1
20240305,121300,66990940,7840,7840,7840,7840,0
20240305,121200,66990940,7840,7840,7840,7840,50
20240305,121100,66598940,7860,7860,7860,7860,1
20240305,121000,66591080,7830,7830,7830,7830,0
20240305,120900,66591080,7830,7830,7830,7830,1400
20240305,120800,55629080,7830,7830,7830,7830,0
20240305,120700,55629080,7830,7830,7830,7830,0
20240305,120600,55629080,7830,7850,7850,7830,3000
20240305,120500,32126630,7860,7860,7860,7860,0
20240305,120400,32126630,7860,7860,7860,7860,0
20240305,120300,32126630,7860,7860,7860,7860,0
20240305,120200,32126630,7860,7860,7860,7860,0
20240305,120100,32126630,7860,7860,7860,7860,0
20240305,120000,32126630,7860,7860,7860,7860,0
20240305,115900,32126630,7860,7860,7860,7860,0
20240305,115800,32126630,7860,7860,7860,7860,0
20240305,115700,32126630,7860,7860,7860,7860,1
20240305,115600,32118770,7850,7850,7850,7850,0
20240305,115500,32118770,7850,7850,7850,7850,5
20240305,115400,32079520,7850,7850,7850,7850,6
20240305,115300,32032420,7860,7860,7860,7860,7
20240305,115200,31977400,7860,7860,7860,7850,556
20240305,115100,27612710,7860,7860,7860,7860,12
20240305,115000,27518390,7860,7860,7860,7860,0
20240305,114900,27518390,7860,7860,7860,7860,0
20240305,114800,27518390,7860,7860,7860,7860,20
20240305,114700,27361190,7860,7860,7860,7860,0
20240305,114600,27361190,7860,7860,7860,7860,0
20240305,114500,27361190,7860,7860,7860,7860,0
20240305,114400,27361190,7860,7860,7860,7860,0
20240305,114300,27361190,7860,7860,7860,7860,139
20240305,114200,26268650,7880,7880,7880,7880,1
20240305,114100,26260770,7880,7880,7880,7880,0
20240305,114000,26260770,7880,7880,7880,7880,0
20240305,113900,26260770,7880,7880,7880,7880,0
20240305,113800,26260770,7880,7880,7880,7880,0
20240305,113700,26260770,7880,7880,7880,7880,0
20240305,113600,26260770,7880,7880,7880,7880,0
20240305,113500,26260770,7880,7880,7880,7880,0
20240305,113400,26260770,7880,7880,7880,7880,0
20240305,113300,26260770,7880,7880,7880,7880,0
20240305,113200,26260770,7880,7880,7880,7880,0
20240305,113100,26260770,7880,7880,7880,7880,0
20240305,113000,26260770,7880,7880,7880,7880,1
20240305,112900,26252890,7870,7870,7870,7870,0
20240305,112800,26252890,7870,7870,7870,7870,0
20240305,112700,26252890,7870,7870,7870,7870,50
20240305,112600,25859390,7880,7880,7880,7880,1
20240305,112500,25851510,7880,7880,7880,7880,0
20240305,112400,25851510,7880,7880,7880,7880,0
20240305,112300,25851510,7880,7880,7880,7880,0
20240305,112200,25851510,7880,7880,7880,7880,0
20240305,112100,25851510,7880,7880,7880,7880,0
20240305,112000,25851510,7880,7880,7880,7880,0
20240305,111900,25851510,7880,7880,7880,7880,0
20240305,111800,25851510,7880,7880,7880,7880,0
20240305,111700,25851510,7880,7880,7880,7880,2
20240305,111600,25835750,7870,7870,7870,7870,0
20240305,111500,25835750,7870,7870,7870,7870,2
20240305,111400,25820010,7870,7870,7870,7870,30
20240305,111300,25583910,7870,7870,7870,7870,0
20240305,111200,25583910,7870,7870,7870,7870,0
20240305,111100,25583910,7870,7870,7870,7870,0
20240305,111000,25583910,7870,7870,7870,7870,12
20240305,110900,25489470,7870,7870,7870,7870,2
20240305,110800,25473730,7870,7870,7870,7870,0
20240305,110700,25473730,7870,7870,7870,7870,12
20240305,110600,25379290,7860,7860,7860,7860,49
20240305,110500,24994150,7860,7860,7860,7860,50
20240305,110400,24601150,7860,7860,7860,7860,0
20240305,110300,24601150,7860,7860,7860,7860,0
20240305,110200,24601150,7860,7860,7860,7860,30
20240305,110100,24365350,7860,7860,7860,7860,1
20240305,110000,24357490,7850,7850,7850,7850,0
20240305,105900,24357490,7850,7850,7850,7850,50
20240305,105800,23964990,7850,7850,7850,7850,0
20240305,105700,23964990,7850,7850,7850,7850,0
20240305,105600,23964990,7850,7850,7850,7850,0
20240305,105500,23964990,7850,7850,7850,7850,0
20240305,105400,23964990,7850,7850,7850,7850,0
20240305,105300,23964990,7850,7850,7850,7850,980
20240305,105200,16271990,7860,7860,7860,7860,10
20240305,105100,16193390,7860,7860,7860,7860,10
20240305,105000,16114790,7860,7860,7860,7860,209
20240305,104900,14472050,7880,7880,7880,7880,0
20240305,104800,14472050,7880,7870,7880,7870,111
20240305,104700,13598470,7880,7880,7880,7880,0
20240305,104600,13598470,7880,7870,7880,7870,2
20240305,104500,13582720,7860,7860,7860,7860,0
20240305,104400,13582720,7860,7860,7860,7860,0
20240305,104300,13582720,7860,7870,7870,7860,19
20240305,104200,13433370,7870,7870,7870,7870,0
20240305,104100,13433370,7870,7870,7870,7870,10
20240305,104000,13354670,7870,7870,7870,7870,20
20240305,103900,13197270,7880,7880,7880,7880,2
20240305,103800,13181510,7880,7880,7880,7880,0
20240305,103700,13181510,7880,7880,7880,7880,0
20240305,103600,13181510,7880,7880,7880,7880,0
20240305,103500,13181510,7880,7880,7880,7880,0
20240305,103400,13181510,7880,7880,7880,7880,1
20240305,103300,13173630,7870,7870,7870,7870,0
20240305,103200,13173630,7870,7870,7870,7870,6
20240305,103100,13126410,7880,7880,7880,7880,0
20240305,103000,13126410,7880,7880,7880,7880,0
20240305,102900,13126410,7880,7880,7880,7880,0
20240305,102800,13126410,7880,7880,7880,7880,0
20240305,102700,13126410,7880,7880,7880,7880,1
20240305,102600,13118530,7870,7870,7870,7870,0
20240305,102500,13118530,7870,7870,7870,7870,0
20240305,102400,13118530,7870,7870,7870,7870,0
20240305,102300,13118530,7870,7870,7870,7870,0
20240305,102200,13118530,7870,7870,7870,7870,50
20240305,102100,12725030,7880,7880,7880,7880,0
20240305,102000,12725030,7880,7880,7880,7880,0
20240305,101900,12725030,7880,7880,7880,7880,2
20240305,101800,12709270,7880,7880,7880,7880,0
20240305,101700,12709270,7880,7880,7880,7880,0
20240305,101600,12709270,7880,7860,7880,7860,2
20240305,101500,12693530,7860,7860,7860,7860,55
20240305,101400,12261230,7880,7880,7880,7880,0
20240305,101300,12261230,7880,7880,7880,7880,0
20240305,101200,12261230,7880,7880,7880,7880,0
20240305,101100,12261230,7880,7880,7880,7880,0
20240305,101000,12261230,7880,7880,7880,7880,0
20240305,100900,12261230,7880,7880,7880,7880,0
20240305,100800,12261230,7880,7880,7880,7880,0
20240305,100700,12261230,7880,7880,7880,7880,0
20240305,100600,12261230,7880,7880,7880,7880,0
20240305,100500,12261230,7880,7880,7880,7880,1
20240305,100400,12253350,7860,7860,7860,7860,0
20240305,100300,12253350,7860,7860,7860,7860,20
20240305,100200,12096150,7880,7880,7880,7880,0
20240305,100100,12096150,7880,7880,7880,7880,0
20240305,100000,12096150,7880,7880,7880,7880,0
20240305,095900,12096150,7880,7880,7880,7880,0
20240305,095800,12096150,7880,7880,7880,7880,1
20240305,095700,12088270,7880,7880,7880,7880,0
20240305,095600,12088270,7880,7880,7880,7880,4
20240305,095500,12056750,7900,7900,7900,7900,0
20240305,095400,12056750,7900,7860,7900,7850,51
20240305,095300,11656220,7900,7900,7900,7900,0
20240305,095200,11656220,7900,7900,7900,7900,1
20240305,095100,11648320,7850,7850,7850,7850,0
20240305,095000,11648320,7850,7880,7880,7850,447
20240305,094900,8130100,7900,7900,7900,7900,0
20240305,094800,8130100,7900,7900,7900,7900,0
20240305,094700,8130100,7900,7900,7900,7900,0
20240305,094600,8130100,7900,7900,7900,7900,0
20240305,094500,8130100,7900,7900,7900,7900,0
20240305,094400,8130100,7900,7900,7900,7900,0
20240305,094300,8130100,7900,7900,7900,7900,0
20240305,094200,8130100,7900,7900,7900,7900,0
20240305,094100,8130100,7900,7900,7900,7900,10
20240305,094000,8051100,7900,7900,7900,7900,5
20240305,093900,8011600,7900,7900,7900,7900,3
20240305,093800,7987900,7900,7900,7900,7900,0
20240305,093700,7987900,7900,7900,7900,7900,1
20240305,093600,7980000,7870,7870,7870,7870,126
20240305,093500,6988380,7880,7880,7880,7880,7
20240305,093400,6933220,7880,7880,7880,7880,0
20240305,093300,6933220,7880,7880,7880,7880,0
20240305,093200,6933220,7880,7880,7880,7880,2
20240305,093100,6917460,7900,7900,7900,7900,0
20240305,093000,6917460,7900,7900,7900,7900,0
20240305,092900,6917460,7900,7900,7900,7900,0
20240305,092800,6917460,7900,7900,7900,7900,0
20240305,092700,6917460,7900,7900,7900,7900,0
20240305,092600,6917460,7900,7900,7900,7890,3
20240305,092500,6893770,7860,7880,7880,7860,50
20240305,092400,6500680,7900,7900,7900,7900,0
20240305,092300,6500680,7900,7900,7900,7900,0
20240305,092200,6500680,7900,7900,7900,7900,1
20240305,092100,6492780,7860,7890,7890,7860,81
20240305,092000,5855910,7900,7900,7900,7900,0
20240305,091900,5855910,7900,7900,7900,7900,0
20240305,091800,5855910,7900,7900,7900,7900,0
20240305,091700,5855910,7900,7900,7900,7900,0
20240305,091600,5855910,7900,7900,7900,7900,0
20240305,091500,5855910,7900,7900,7900,7900,0
20240305,091400,5855910,7900,7900,7900,7900,0
20240305,091300,5855910,7900,7870,7900,7870,65
20240305,091200,5343910,7880,7890,7890,7880,500
20240305,091100,1403800,7900,7900,7900,7900,0
20240305,091000,1403800,7900,7900,7900,7900,0
20240305,090900,1403800,7900,7900,7900,7900,1
20240305,090800,1395900,7880,7890,7890,7880,53
20240305,090700,978230,7890,7890,7890,7890,3
20240305,090600,954560,7900,7900,7900,7900,20
20240305,090500,796560,7900,7900,7900,7900,0
20240305,090400,796560,7900,7900,7900,7900,1
20240305,090300,788660,7890,7880,7890,7880,35
20240305,090200,512850,7890,7890,7890,7890,10
20240305,090100,433950,7890,7890,7890,7890,0
20240305,090000,433950,7890,7890,7890,7890,55