KissMeData/034300/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,191600,109063040,10820,10820,10820,10820,579
20240304,191500,109063040,10820,10820,10820,10820,0
20240304,191400,109063040,10820,10820,10820,10820,0
20240304,191300,109063040,10820,10820,10820,10820,0
20240304,191200,109063040,10820,10820,10820,10820,0
20240304,191100,109063040,10820,10820,10820,10820,0
20240304,191000,109063040,10820,10820,10820,10820,0
20240304,190900,109063040,10820,10820,10820,10820,0
20240304,190800,109063040,10820,10820,10820,10820,0
20240304,190700,109063040,10820,10820,10820,10820,0
20240304,190600,109063040,10820,10820,10820,10820,0
20240304,190500,109063040,10820,10820,10820,10820,0
20240304,190400,109063040,10820,10820,10820,10820,0
20240304,190300,109063040,10820,10820,10820,10820,0
20240304,190200,109063040,10820,10820,10820,10820,0
20240304,190100,109063040,10820,10820,10820,10820,0
20240304,190000,109063040,10820,10820,10820,10820,0
20240304,185900,109063040,10820,10820,10820,10820,0
20240304,185800,109063040,10820,10820,10820,10820,0
20240304,185700,109063040,10820,10820,10820,10820,0
20240304,185600,109063040,10820,10820,10820,10820,0
20240304,185500,109063040,10820,10820,10820,10820,0
20240304,185400,109063040,10820,10820,10820,10820,0
20240304,185300,109063040,10820,10820,10820,10820,0
20240304,185200,109063040,10820,10820,10820,10820,0
20240304,185100,109063040,10820,10820,10820,10820,0
20240304,185000,109063040,10820,10820,10820,10820,0
20240304,184900,109063040,10820,10820,10820,10820,0
20240304,184800,109063040,10820,10820,10820,10820,0
20240304,184700,109063040,10820,10820,10820,10820,0
20240304,184600,109063040,10820,10820,10820,10820,579
20240304,184500,109063040,10820,10820,10820,10820,0
20240304,184400,109063040,10820,10820,10820,10820,0
20240304,184300,109063040,10820,10820,10820,10820,0
20240304,184200,109063040,10820,10820,10820,10820,0
20240304,184100,109063040,10820,10820,10820,10820,0
20240304,184000,109063040,10820,10820,10820,10820,0
20240304,183900,109063040,10820,10820,10820,10820,0
20240304,183800,109063040,10820,10820,10820,10820,0
20240304,183700,109063040,10820,10820,10820,10820,0
20240304,183600,109063040,10820,10820,10820,10820,0
20240304,183500,109063040,10820,10820,10820,10820,0
20240304,183400,109063040,10820,10820,10820,10820,0
20240304,183300,109063040,10820,10820,10820,10820,0
20240304,183200,109063040,10820,10820,10820,10820,0
20240304,183100,109063040,10820,10820,10820,10820,0
20240304,183000,109063040,10820,10820,10820,10820,0
20240304,182900,109063040,10820,10820,10820,10820,0
20240304,182800,109063040,10820,10820,10820,10820,0
20240304,182700,109063040,10820,10820,10820,10820,0
20240304,182600,109063040,10820,10820,10820,10820,0
20240304,182500,109063040,10820,10820,10820,10820,0
20240304,182400,109063040,10820,10820,10820,10820,0
20240304,182300,109063040,10820,10820,10820,10820,0
20240304,182200,109063040,10820,10820,10820,10820,0
20240304,182100,109063040,10820,10820,10820,10820,0
20240304,182000,109063040,10820,10820,10820,10820,0
20240304,181900,109063040,10820,10820,10820,10820,0
20240304,181800,109063040,10820,10820,10820,10820,0
20240304,181700,109063040,10820,10820,10820,10820,0
20240304,181600,109063040,10820,10820,10820,10820,579
20240304,181500,109063040,10820,10820,10820,10820,0
20240304,181400,109063040,10820,10820,10820,10820,0
20240304,181300,109063040,10820,10820,10820,10820,0
20240304,181200,109063040,10820,10820,10820,10820,0
20240304,181100,109063040,10820,10820,10820,10820,0
20240304,181000,109063040,10820,10820,10820,10820,0
20240304,180900,109063040,10820,10820,10820,10820,0
20240304,180800,109063040,10820,10820,10820,10820,0
20240304,180700,109063040,10820,10820,10820,10820,0
20240304,180600,109063040,10820,10820,10820,10820,0
20240304,180500,109063040,10820,10820,10820,10820,0
20240304,180400,109063040,10820,10820,10820,10820,0
20240304,180300,109063040,10820,10820,10820,10820,0
20240304,180200,109063040,10820,10820,10820,10820,0
20240304,180100,109063040,10820,10820,10820,10820,0
20240304,180000,109063040,10820,10820,10820,10820,0
20240304,175900,109063040,10820,10820,10820,10820,0
20240304,175800,109063040,10820,10820,10820,10820,0
20240304,175700,109063040,10820,10820,10820,10820,0
20240304,175600,109063040,10820,10820,10820,10820,0
20240304,175500,109063040,10820,10820,10820,10820,0
20240304,175400,109063040,10820,10820,10820,10820,0
20240304,175300,109063040,10820,10820,10820,10820,0
20240304,175200,109063040,10820,10820,10820,10820,0
20240304,175100,109063040,10820,10820,10820,10820,0
20240304,175000,109063040,10820,10820,10820,10820,0
20240304,174900,109063040,10820,10820,10820,10820,0
20240304,174800,109063040,10820,10820,10820,10820,0
20240304,174700,109063040,10820,10820,10820,10820,0
20240304,174600,109063040,10820,10820,10820,10820,579
20240304,174500,109063040,10820,10820,10820,10820,0
20240304,174400,109063040,10820,10820,10820,10820,0
20240304,174300,109063040,10820,10820,10820,10820,0
20240304,174200,109063040,10820,10820,10820,10820,0
20240304,174100,109063040,10820,10820,10820,10820,0
20240304,174000,109063040,10820,10820,10820,10820,0
20240304,173900,109063040,10820,10820,10820,10820,0
20240304,173800,109063040,10820,10820,10820,10820,0
20240304,173700,109063040,10820,10820,10820,10820,0
20240304,173600,109063040,10820,10820,10820,10820,0
20240304,173500,109063040,10820,10820,10820,10820,0
20240304,173400,109063040,10820,10820,10820,10820,0
20240304,173300,109063040,10820,10820,10820,10820,0
20240304,173200,109063040,10820,10820,10820,10820,0
20240304,173100,109063040,10820,10820,10820,10820,0
20240304,173000,109063040,10820,10820,10820,10820,0
20240304,172900,109063040,10820,10820,10820,10820,0
20240304,172800,109063040,10820,10820,10820,10820,0
20240304,172700,109063040,10820,10820,10820,10820,0
20240304,172600,109063040,10820,10820,10820,10820,0
20240304,172500,109063040,10820,10820,10820,10820,0
20240304,172400,109063040,10820,10820,10820,10820,0
20240304,172300,109063040,10820,10820,10820,10820,0
20240304,172200,109063040,10820,10820,10820,10820,0
20240304,172100,109063040,10820,10820,10820,10820,0
20240304,172000,109063040,10820,10820,10820,10820,0
20240304,171900,109063040,10820,10820,10820,10820,0
20240304,171800,109063040,10820,10820,10820,10820,0
20240304,171700,109063040,10820,10820,10820,10820,0
20240304,171600,109063040,10820,10820,10820,10820,579
20240304,171500,109063040,10820,10820,10820,10820,0
20240304,171400,109063040,10820,10820,10820,10820,0
20240304,171300,109063040,10820,10820,10820,10820,0
20240304,171200,109063040,10820,10820,10820,10820,0
20240304,171100,109063040,10820,10820,10820,10820,0
20240304,171000,109063040,10820,10820,10820,10820,0
20240304,170900,109063040,10820,10820,10820,10820,0
20240304,170800,109063040,10820,10820,10820,10820,0
20240304,170700,109063040,10820,10820,10820,10820,0
20240304,170600,109063040,10820,10820,10820,10820,0
20240304,170500,109063040,10820,10820,10820,10820,0
20240304,170400,109063040,10820,10820,10820,10820,0
20240304,170300,109063040,10820,10820,10820,10820,0
20240304,170200,109063040,10820,10820,10820,10820,0
20240304,170100,109063040,10820,10820,10820,10820,0
20240304,170000,109063040,10820,10820,10820,10820,0
20240304,165900,109063040,10820,10820,10820,10820,0
20240304,165800,109063040,10820,10820,10820,10820,0
20240304,165700,109063040,10820,10820,10820,10820,0
20240304,165600,109063040,10820,10820,10820,10820,0
20240304,165500,109063040,10820,10820,10820,10820,0
20240304,165400,109063040,10820,10820,10820,10820,0
20240304,165300,109063040,10820,10820,10820,10820,0
20240304,165200,109063040,10820,10820,10820,10820,0
20240304,165100,109063040,10820,10820,10820,10820,0
20240304,165000,109063040,10820,10820,10820,10820,0
20240304,164900,109063040,10820,10820,10820,10820,0
20240304,164800,109063040,10820,10820,10820,10820,0
20240304,164700,109063040,10820,10820,10820,10820,0
20240304,164600,109063040,10820,10820,10820,10820,579
20240304,164500,109063040,10820,10820,10820,10820,0
20240304,164400,109063040,10820,10820,10820,10820,0
20240304,164300,109063040,10820,10820,10820,10820,0
20240304,164200,109063040,10820,10820,10820,10820,0
20240304,164100,109063040,10820,10820,10820,10820,0
20240304,164000,109063040,10820,10820,10820,10820,0
20240304,163900,109063040,10820,10820,10820,10820,0
20240304,163800,109063040,10820,10820,10820,10820,0
20240304,163700,109063040,10820,10820,10820,10820,0
20240304,163600,109063040,10820,10820,10820,10820,0
20240304,163500,109063040,10820,10820,10820,10820,0
20240304,163400,109063040,10820,10820,10820,10820,0
20240304,163300,109063040,10820,10820,10820,10820,0
20240304,163200,109063040,10820,10820,10820,10820,0
20240304,163100,109063040,10820,10820,10820,10820,0
20240304,163000,109063040,10820,10820,10820,10820,0
20240304,162900,109063040,10820,10820,10820,10820,0
20240304,162800,109063040,10820,10820,10820,10820,0
20240304,162700,109063040,10820,10820,10820,10820,0
20240304,162600,109063040,10820,10820,10820,10820,0
20240304,162500,109063040,10820,10820,10820,10820,0
20240304,162400,109063040,10820,10820,10820,10820,0
20240304,162300,109063040,10820,10820,10820,10820,0
20240304,162200,109063040,10820,10820,10820,10820,0
20240304,162100,109063040,10820,10820,10820,10820,0
20240304,162000,109063040,10820,10820,10820,10820,0
20240304,161900,109063040,10820,10820,10820,10820,0
20240304,161800,109063040,10820,10820,10820,10820,0
20240304,161700,109063040,10820,10820,10820,10820,0
20240304,161600,109063040,10820,10820,10820,10820,579
20240304,161500,109063040,10820,10820,10820,10820,0
20240304,161400,109063040,10820,10820,10820,10820,0
20240304,161300,109063040,10820,10820,10820,10820,0
20240304,161200,109063040,10820,10820,10820,10820,0
20240304,161100,109063040,10820,10820,10820,10820,0
20240304,161000,109063040,10820,10820,10820,10820,0
20240304,160900,109063040,10820,10820,10820,10820,0
20240304,160800,109063040,10820,10820,10820,10820,0
20240304,160700,109063040,10820,10820,10820,10820,0
20240304,160600,109063040,10820,10820,10820,10820,0
20240304,160500,109063040,10820,10820,10820,10820,0
20240304,160400,109063040,10820,10820,10820,10820,0
20240304,160300,109063040,10820,10820,10820,10820,0
20240304,160200,109063040,10820,10820,10820,10820,0
20240304,160100,109063040,10820,10820,10820,10820,0
20240304,160000,109063040,10820,10820,10820,10820,0
20240304,155900,109063040,10820,10820,10820,10820,0
20240304,155800,109063040,10820,10820,10820,10820,0
20240304,155700,109063040,10820,10820,10820,10820,0
20240304,155600,109063040,10820,10820,10820,10820,0
20240304,155500,109063040,10820,10820,10820,10820,0
20240304,155400,109063040,10820,10820,10820,10820,0
20240304,155300,109063040,10820,10820,10820,10820,0
20240304,155200,109063040,10820,10820,10820,10820,0
20240304,155100,109063040,10820,10820,10820,10820,0
20240304,155000,109063040,10820,10820,10820,10820,0
20240304,154900,109063040,10820,10820,10820,10820,0
20240304,154800,109063040,10820,10820,10820,10820,0
20240304,154700,109063040,10820,10820,10820,10820,0
20240304,154600,109063040,10820,10820,10820,10820,579
20240304,154500,109063040,10820,10820,10820,10820,0
20240304,154400,109063040,10820,10820,10820,10820,0
20240304,154300,109063040,10820,10820,10820,10820,0
20240304,154200,109063040,10820,10820,10820,10820,0
20240304,154100,109063040,10820,10820,10820,10820,0
20240304,154000,109063040,10820,10820,10820,10820,0
20240304,153900,109063040,10820,10820,10820,10820,0
20240304,153800,109063040,10820,10820,10820,10820,0
20240304,153700,109063040,10820,10820,10820,10820,0
20240304,153600,109063040,10820,10820,10820,10820,0
20240304,153500,109063040,10820,10820,10820,10820,0
20240304,153400,109063040,10820,10820,10820,10820,0
20240304,153300,109063040,10820,10820,10820,10820,0
20240304,153200,109063040,10820,10820,10820,10820,0
20240304,153100,109063040,10820,10820,10820,10820,0
20240304,153000,109063040,10820,10820,10820,10820,579
20240304,152900,102798260,10810,10810,10810,10810,0
20240304,152800,102798260,10810,10810,10810,10810,0
20240304,152700,102798260,10810,10810,10810,10810,0
20240304,152600,102798260,10810,10810,10810,10810,0
20240304,152500,102798260,10810,10810,10810,10810,0
20240304,152400,102798260,10810,10810,10810,10810,0
20240304,152300,102798260,10810,10810,10810,10810,0
20240304,152200,102798260,10810,10810,10810,10810,0
20240304,152100,102798260,10810,10810,10810,10810,0
20240304,152000,102798260,10810,10810,10810,10810,0
20240304,151900,102798260,10810,10820,10830,10810,218
20240304,151800,100440280,10820,10860,10860,10820,47
20240304,151700,99930590,10910,10920,10920,10910,232
20240304,151600,97397470,10910,10910,10910,10910,0
20240304,151500,97397470,10910,10910,10910,10910,0
20240304,151400,97397470,10910,10910,10910,10910,0
20240304,151300,97397470,10910,10910,10910,10910,0
20240304,151200,97397470,10910,10910,10910,10910,0
20240304,151100,97397470,10910,10890,10910,10890,10
20240304,151000,97288530,10890,10810,10890,10810,59
20240304,150900,96646840,10810,10850,10860,10800,463
20240304,150800,91640170,10870,11050,11050,10870,1614
20240304,150700,74064190,11070,10930,11070,10930,20
20240304,150600,73843970,10960,10960,10960,10960,13
20240304,150500,73701490,10930,10930,10930,10920,34
20240304,150400,73329900,10940,10940,10940,10940,0
20240304,150300,73329900,10940,10940,10940,10940,1
20240304,150200,73318960,10930,10940,10940,10930,9
20240304,150100,73220520,10940,10930,10940,10930,196
20240304,150000,71078180,10940,10950,10950,10940,8
20240304,145900,70990650,10950,10940,10950,10940,3
20240304,145800,70957810,10940,10950,10960,10940,32
20240304,145700,70607450,10970,10970,10970,10970,24
20240304,145600,70344170,10940,10940,10940,10940,0
20240304,145500,70344170,10940,10940,10940,10940,1
20240304,145400,70333230,10970,10970,10970,10970,1
20240304,145300,70322260,10970,10970,10970,10970,0
20240304,145200,70322260,10970,10930,10970,10930,11
20240304,145100,70201630,10980,10980,10980,10980,0
20240304,145000,70201630,10980,10980,10980,10980,70
20240304,144900,69433030,10920,10920,10920,10920,0
20240304,144800,69433030,10920,10920,10920,10920,4
20240304,144700,69389350,10920,10990,10990,10920,592
20240304,144600,62889150,10930,10930,10930,10930,0
20240304,144500,62889150,10930,10950,10950,10930,3
20240304,144400,62856340,10930,10930,10930,10930,0
20240304,144300,62856340,10930,10940,10940,10930,28
20240304,144200,62550080,10930,10930,10930,10930,0
20240304,144100,62550080,10930,10990,10990,10930,13
20240304,144000,62407570,10930,10980,10980,10930,38
20240304,143900,61990580,10930,10930,10930,10930,0
20240304,143800,61990580,10930,10930,10930,10930,5
20240304,143700,61935930,10930,10940,10940,10930,79
20240304,143600,61072370,10930,10930,10930,10930,0
20240304,143500,61072370,10930,10940,10940,10930,12
20240304,143400,60941130,10980,10980,10980,10980,1
20240304,143300,60930150,11100,11100,11100,11100,0
20240304,143200,60930150,11100,11100,11100,11100,0
20240304,143100,60930150,11100,11100,11100,11100,0
20240304,143000,60930150,11100,11100,11100,11100,1
20240304,142900,60919050,11120,11120,11120,11120,0
20240304,142800,60919050,11120,11120,11120,11120,0
20240304,142700,60919050,11120,10980,11120,10980,26
20240304,142600,60632230,10950,10950,10950,10950,0
20240304,142500,60632230,10950,10950,10950,10950,2
20240304,142400,60610330,10950,10950,10950,10950,0
20240304,142300,60610330,10950,10930,10950,10930,2
20240304,142200,60588450,10920,10920,10920,10920,0
20240304,142100,60588450,10920,10950,10950,10920,15
20240304,142000,60424500,10920,10950,10950,10920,45
20240304,141900,59931980,10930,10960,10960,10930,83
20240304,141800,59023340,10960,10960,10960,10960,11
20240304,141700,58902780,10960,10960,10960,10960,1
20240304,141600,58891820,10950,11020,11020,10950,556
20240304,141500,52771520,11020,11020,11020,11020,0
20240304,141400,52771520,11020,11020,11020,11020,0
20240304,141300,52771520,11020,11020,11020,11020,0
20240304,141200,52771520,11020,11020,11020,11020,51
20240304,141100,52209500,10950,10950,10950,10950,0
20240304,141000,52209500,10950,10950,10950,10950,0
20240304,140900,52209500,10950,10950,10950,10950,0
20240304,140800,52209500,10950,10950,10950,10950,0
20240304,140700,52209500,10950,11000,11000,10950,134
20240304,140600,50736460,11000,11010,11010,11000,111
20240304,140500,49514450,11010,11010,11010,11010,0
20240304,140400,49514450,11010,11020,11020,11010,2
20240304,140300,49492420,11020,11020,11020,11020,0
20240304,140200,49492420,11020,11020,11020,11020,0
20240304,140100,49492420,11020,11020,11020,11020,1
20240304,140000,49481400,10950,10950,10950,10950,0
20240304,135900,49481400,10950,10950,10950,10950,0
20240304,135800,49481400,10950,10960,10960,10950,138
20240304,135700,47969110,10960,10960,10960,10960,0
20240304,135600,47969110,10960,10960,10960,10960,0
20240304,135500,47969110,10960,10960,10960,10960,0
20240304,135400,47969110,10960,10960,10960,10960,0
20240304,135300,47969110,10960,10960,10960,10960,0
20240304,135200,47969110,10960,11020,11020,10960,7
20240304,135100,47892320,10970,10970,10970,10970,0
20240304,135000,47892320,10970,10970,10970,10970,0
20240304,134900,47892320,10970,10970,10970,10970,45
20240304,134800,47398670,10970,10970,10970,10970,0
20240304,134700,47398670,10970,10970,10970,10970,0
20240304,134600,47398670,10970,10970,10970,10970,0
20240304,134500,47398670,10970,10970,10970,10970,0
20240304,134400,47398670,10970,10970,10970,10970,0
20240304,134300,47398670,10970,10970,10970,10970,0
20240304,134200,47398670,10970,10970,10970,10970,0
20240304,134100,47398670,10970,10970,10970,10970,0
20240304,134000,47398670,10970,10970,10970,10970,20
20240304,133900,47179270,10960,11010,11010,10960,73
20240304,133800,46377610,11030,11030,11030,11000,19
20240304,133700,46168400,11010,11010,11010,11010,1
20240304,133600,46157390,11030,11030,11030,11030,1
20240304,133500,46146360,11000,11000,11000,11000,0
20240304,133400,46146360,11000,11000,11000,11000,0
20240304,133300,46146360,11000,11000,11000,11000,0
20240304,133200,46146360,11000,11000,11000,11000,0
20240304,133100,46146360,11000,11000,11000,11000,0
20240304,133000,46146360,11000,11040,11040,11000,7
20240304,132900,46069280,11000,11000,11000,11000,0
20240304,132800,46069280,11000,11000,11000,11000,0
20240304,132700,46069280,11000,11000,11000,11000,36
20240304,132600,45673280,11000,11000,11000,11000,1
20240304,132500,45662280,11000,11000,11000,11000,0
20240304,132400,45662280,11000,11000,11000,11000,5
20240304,132300,45607280,10910,10910,10910,10910,0
20240304,132200,45607280,10910,11000,11000,10900,478
20240304,132100,40372770,11000,11010,11020,11000,1157
20240304,132000,27645100,11000,11020,11020,11000,165
20240304,131900,25828620,11010,11100,11100,11010,382
20240304,131800,21608860,11100,11100,11100,11100,1
20240304,131700,21597760,11100,11100,11100,11100,0
20240304,131600,21597760,11100,11100,11100,11100,0
20240304,131500,21597760,11100,11100,11100,11100,0
20240304,131400,21597760,11100,11100,11100,11100,1
20240304,131300,21586660,11090,11090,11090,11090,0
20240304,131200,21586660,11090,11100,11100,11080,148
20240304,131100,19943930,11090,11090,11090,11090,0
20240304,131000,19943930,11090,11090,11090,11090,0
20240304,130900,19943930,11090,11090,11090,11090,10
20240304,130800,19833030,11090,11090,11090,11090,0
20240304,130700,19833030,11090,11090,11090,11090,1
20240304,130600,19821940,11090,11090,11090,11090,1
20240304,130500,19810850,11090,11100,11100,11090,48
20240304,130400,19278140,11100,11100,11100,11100,0
20240304,130300,19278140,11100,11100,11100,11100,1
20240304,130200,19267040,11090,11090,11090,11090,10
20240304,130100,19156140,11090,11090,11090,11090,0
20240304,130000,19156140,11090,11090,11090,11090,0
20240304,125900,19156140,11090,11090,11090,11090,0
20240304,125800,19156140,11090,11090,11090,11090,0
20240304,125700,19156140,11090,11090,11090,11090,0
20240304,125600,19156140,11090,11090,11090,11090,0
20240304,125500,19156140,11090,11090,11090,11090,0
20240304,125400,19156140,11090,11090,11090,11090,0
20240304,125300,19156140,11090,11090,11090,11090,0
20240304,125200,19156140,11090,11090,11090,11090,0
20240304,125100,19156140,11090,11090,11090,11090,0
20240304,125000,19156140,11090,11090,11090,11090,0
20240304,124900,19156140,11090,11090,11090,11090,0
20240304,124800,19156140,11090,11090,11090,11090,0
20240304,124700,19156140,11090,11090,11090,11090,2
20240304,124600,19133960,11090,11090,11090,11090,0
20240304,124500,19133960,11090,11090,11090,11090,5
20240304,124400,19078510,11090,11090,11090,11090,0
20240304,124300,19078510,11090,11090,11090,11090,0
20240304,124200,19078510,11090,11090,11090,11090,0
20240304,124100,19078510,11090,11120,11120,11090,99
20240304,124000,17979640,11100,11100,11100,11100,0
20240304,123900,17979640,11100,11100,11100,11100,0
20240304,123800,17979640,11100,11100,11100,11100,0
20240304,123700,17979640,11100,11130,11130,11100,18
20240304,123600,17779780,11140,11140,11140,11140,0
20240304,123500,17779780,11140,11140,11140,11140,24
20240304,123400,17512420,11150,11150,11150,11150,0
20240304,123300,17512420,11150,11150,11150,11150,0
20240304,123200,17512420,11150,11150,11150,11150,0
20240304,123100,17512420,11150,11150,11150,11150,0
20240304,123000,17512420,11150,11150,11150,11150,2
20240304,122900,17490120,11150,11150,11150,11150,0
20240304,122800,17490120,11150,11150,11150,11150,0
20240304,122700,17490120,11150,11150,11150,11150,0
20240304,122600,17490120,11150,11150,11150,11150,0
20240304,122500,17490120,11150,11150,11150,11150,1
20240304,122400,17478970,11150,11150,11150,11150,0
20240304,122300,17478970,11150,11150,11150,11150,0
20240304,122200,17478970,11150,11150,11150,11150,0
20240304,122100,17478970,11150,11150,11150,11150,7
20240304,122000,17400920,11140,11140,11140,11140,2
20240304,121900,17378640,11140,11140,11140,11140,0
20240304,121800,17378640,11140,11140,11140,11140,154
20240304,121700,15663080,11140,11140,11140,11140,0
20240304,121600,15663080,11140,11140,11140,11140,0
20240304,121500,15663080,11140,11140,11140,11140,0
20240304,121400,15663080,11140,11140,11140,11140,0
20240304,121300,15663080,11140,11140,11140,11140,3
20240304,121200,15629660,11100,11100,11100,11100,0
20240304,121100,15629660,11100,11100,11100,11100,0
20240304,121000,15629660,11100,11100,11100,11100,0
20240304,120900,15629660,11100,11100,11100,11100,0
20240304,120800,15629660,11100,11100,11100,11100,0
20240304,120700,15629660,11100,11100,11100,11100,0
20240304,120600,15629660,11100,11100,11100,11100,0
20240304,120500,15629660,11100,11100,11100,11100,0
20240304,120400,15629660,11100,11100,11100,11100,0
20240304,120300,15629660,11100,11100,11100,11100,0
20240304,120200,15629660,11100,11100,11100,11100,0
20240304,120100,15629660,11100,11100,11100,11100,0
20240304,120000,15629660,11100,11100,11100,11100,0
20240304,115900,15629660,11100,11100,11100,11100,0
20240304,115800,15629660,11100,11100,11100,11100,0
20240304,115700,15629660,11100,11100,11100,11100,0
20240304,115600,15629660,11100,11100,11100,11100,0
20240304,115500,15629660,11100,11100,11100,11100,0
20240304,115400,15629660,11100,11100,11100,11100,0
20240304,115300,15629660,11100,11100,11100,11100,0
20240304,115200,15629660,11100,11100,11100,11100,0
20240304,115100,15629660,11100,11100,11100,11100,0
20240304,115000,15629660,11100,11100,11100,11100,1
20240304,114900,15618560,11100,11100,11100,11100,5
20240304,114800,15563060,11110,11110,11110,11110,0
20240304,114700,15563060,11110,11110,11110,11110,0
20240304,114600,15563060,11110,11110,11110,11110,0
20240304,114500,15563060,11110,11110,11110,11110,1
20240304,114400,15551950,11150,11150,11150,11150,0
20240304,114300,15551950,11150,11150,11150,11150,0
20240304,114200,15551950,11150,11150,11150,11150,0
20240304,114100,15551950,11150,11150,11150,11150,0
20240304,114000,15551950,11150,11150,11150,11150,0
20240304,113900,15551950,11150,11150,11150,11150,0
20240304,113800,15551950,11150,11150,11150,11150,0
20240304,113700,15551950,11150,11150,11150,11150,0
20240304,113600,15551950,11150,11150,11150,11150,0
20240304,113500,15551950,11150,11150,11150,11150,1
20240304,113400,15540800,11100,11100,11100,11100,0
20240304,113300,15540800,11100,11100,11100,11100,0
20240304,113200,15540800,11100,11100,11100,11100,0
20240304,113100,15540800,11100,11100,11100,11100,0
20240304,113000,15540800,11100,11100,11100,11100,0
20240304,112900,15540800,11100,11100,11100,11100,0
20240304,112800,15540800,11100,11100,11100,11100,0
20240304,112700,15540800,11100,11100,11100,11100,0
20240304,112600,15540800,11100,11100,11100,11100,0
20240304,112500,15540800,11100,11100,11100,11100,1
20240304,112400,15529700,11100,11100,11100,11100,0
20240304,112300,15529700,11100,11100,11100,11100,0
20240304,112200,15529700,11100,11100,11100,11100,0
20240304,112100,15529700,11100,11100,11100,11100,2
20240304,112000,15507500,11100,11100,11100,11100,0
20240304,111900,15507500,11100,11100,11100,11100,2
20240304,111800,15485300,11100,11100,11100,11100,0
20240304,111700,15485300,11100,11100,11100,11100,6
20240304,111600,15418700,11160,11160,11160,11160,1
20240304,111500,15407540,11100,11100,11100,11100,2
20240304,111400,15385340,11150,11150,11150,11150,54
20240304,111300,14783240,11180,11180,11180,11180,0
20240304,111200,14783240,11180,11180,11180,11180,0
20240304,111100,14783240,11180,11180,11180,11180,0
20240304,111000,14783240,11180,11180,11180,11180,0
20240304,110900,14783240,11180,11180,11180,11180,0
20240304,110800,14783240,11180,11180,11180,11180,0
20240304,110700,14783240,11180,11180,11180,11180,0
20240304,110600,14783240,11180,11180,11180,11180,0
20240304,110500,14783240,11180,11180,11180,11180,0
20240304,110400,14783240,11180,11180,11180,11180,0
20240304,110300,14783240,11180,11180,11180,11180,0
20240304,110200,14783240,11180,11180,11180,11180,0
20240304,110100,14783240,11180,11180,11180,11180,0
20240304,110000,14783240,11180,11180,11180,11180,0
20240304,105900,14783240,11180,11180,11180,11180,0
20240304,105800,14783240,11180,11180,11180,11180,0
20240304,105700,14783240,11180,11180,11180,11180,1
20240304,105600,14772060,11180,11180,11180,11180,7
20240304,105500,14693800,11190,11190,11190,11190,0
20240304,105400,14693800,11190,11190,11190,11190,0
20240304,105300,14693800,11190,11190,11190,11190,0
20240304,105200,14693800,11190,11190,11190,11190,0
20240304,105100,14693800,11190,11190,11190,11190,0
20240304,105000,14693800,11190,11190,11190,11190,0
20240304,104900,14693800,11190,11190,11190,11190,0
20240304,104800,14693800,11190,11190,11190,11190,1
20240304,104700,14682610,11190,11190,11190,11190,0
20240304,104600,14682610,11190,11190,11190,11190,0
20240304,104500,14682610,11190,11190,11190,11190,0
20240304,104400,14682610,11190,11180,11190,11180,15
20240304,104300,14514820,11100,11100,11100,11100,0
20240304,104200,14514820,11100,11100,11100,11100,0
20240304,104100,14514820,11100,11100,11100,11100,0
20240304,104000,14514820,11100,11100,11100,11100,0
20240304,103900,14514820,11100,11100,11100,11100,0
20240304,103800,14514820,11100,11100,11100,11100,0
20240304,103700,14514820,11100,11110,11110,11100,5
20240304,103600,14459280,11140,11140,11140,11140,143
20240304,103500,12866260,11130,11130,11130,11130,0
20240304,103400,12866260,11130,11130,11130,11100,79
20240304,103300,11987170,11090,11090,11090,11090,0
20240304,103200,11987170,11090,11090,11090,11090,0
20240304,103100,11987170,11090,11090,11090,11090,0
20240304,103000,11987170,11090,11090,11090,11090,0
20240304,102900,11987170,11090,11090,11090,11090,0
20240304,102800,11987170,11090,11090,11090,11090,0
20240304,102700,11987170,11090,11090,11090,11090,0
20240304,102600,11987170,11090,11090,11090,11090,0
20240304,102500,11987170,11090,11090,11090,11090,0
20240304,102400,11987170,11090,11090,11090,11090,0
20240304,102300,11987170,11090,11090,11090,11090,2
20240304,102200,11964990,11090,11090,11090,11090,0
20240304,102100,11964990,11090,11090,11090,11090,0
20240304,102000,11964990,11090,11090,11090,11090,0
20240304,101900,11964990,11090,11090,11090,11090,0
20240304,101800,11964990,11090,11090,11090,11090,0
20240304,101700,11964990,11090,11090,11090,11090,0
20240304,101600,11964990,11090,11100,11100,11090,19
20240304,101500,11754270,11090,11090,11090,11090,0
20240304,101400,11754270,11090,11090,11090,11090,0
20240304,101300,11754270,11090,11090,11090,11090,0
20240304,101200,11754270,11090,11090,11090,11090,0
20240304,101100,11754270,11090,11090,11090,11090,0
20240304,101000,11754270,11090,11090,11090,11090,0
20240304,100900,11754270,11090,11090,11090,11090,0
20240304,100800,11754270,11090,11090,11090,11090,0
20240304,100700,11754270,11090,11090,11090,11090,0
20240304,100600,11754270,11090,11090,11090,11090,0
20240304,100500,11754270,11090,11090,11090,11090,0
20240304,100400,11754270,11090,11090,11090,11090,0
20240304,100300,11754270,11090,11160,11170,11090,59
20240304,100200,11096070,11090,11090,11090,11090,0
20240304,100100,11096070,11090,11090,11090,11090,0
20240304,100000,11096070,11090,11090,11090,11090,0
20240304,095900,11096070,11090,11090,11090,11090,0
20240304,095800,11096070,11090,11160,11170,11080,23
20240304,095700,10839460,11080,11080,11080,11080,0
20240304,095600,10839460,11080,11080,11080,11080,0
20240304,095500,10839460,11080,11080,11080,11080,0
20240304,095400,10839460,11080,11080,11080,11080,0
20240304,095300,10839460,11080,11080,11080,11080,0
20240304,095200,10839460,11080,11080,11080,11080,0
20240304,095100,10839460,11080,11080,11080,11080,0
20240304,095000,10839460,11080,11080,11080,11080,0
20240304,094900,10839460,11080,11080,11080,11080,1
20240304,094800,10828380,11090,11090,11090,11090,3
20240304,094700,10795110,11090,11090,11090,11090,0
20240304,094600,10795110,11090,11160,11160,11090,2
20240304,094500,10772860,11160,11170,11170,11090,6
20240304,094400,10706010,11090,11090,11090,11090,0
20240304,094300,10706010,11090,11090,11090,11090,0
20240304,094200,10706010,11090,11130,11190,11090,111
20240304,094100,9465180,11130,11130,11130,11130,1
20240304,094000,9454050,11090,11090,11090,11090,8
20240304,093900,9365330,11080,11080,11080,11080,0
20240304,093800,9365330,11080,11080,11080,11080,0
20240304,093700,9365330,11080,11140,11140,11080,6
20240304,093600,9298730,11140,11130,11140,11130,30
20240304,093500,8964540,11080,11080,11080,11080,0
20240304,093400,8964540,11080,11090,11090,11080,8
20240304,093300,8875840,11140,11090,11140,11090,51
20240304,093200,8307750,11090,11090,11090,11090,3
20240304,093100,8274480,11090,11090,11090,11090,0
20240304,093000,8274480,11090,11090,11090,11090,10
20240304,092900,8163580,11080,11080,11080,11080,0
20240304,092800,8163580,11080,11080,11080,11080,1
20240304,092700,8152500,11080,11070,11080,11070,7
20240304,092600,8074970,11070,11070,11070,11070,1
20240304,092500,8063900,11070,11080,11080,11070,3
20240304,092400,8030670,11060,11060,11060,11060,0
20240304,092300,8030670,11060,11060,11070,11060,5
20240304,092200,7975360,11060,11140,11200,11060,113
20240304,092100,6724520,11040,11130,11130,11040,11
20240304,092000,6602910,11130,11130,11130,11130,1
20240304,091900,6591780,11150,11150,11150,11140,152
20240304,091800,4896990,11150,11150,11150,11150,0
20240304,091700,4896990,11150,11150,11150,11150,5
20240304,091600,4841240,11040,11040,11040,11040,0
20240304,091500,4841240,11040,11040,11040,11040,0
20240304,091400,4841240,11040,11050,11050,11040,7
20240304,091300,4763900,11050,11150,11150,11020,259
20240304,091200,1898190,11150,11150,11150,11150,0
20240304,091100,1898190,11150,11150,11150,11150,1
20240304,091000,1887040,11260,11260,11260,11260,0
20240304,090900,1887040,11260,11260,11260,11260,0
20240304,090800,1887040,11260,11260,11260,11260,0
20240304,090700,1887040,11260,11160,11260,11160,49
20240304,090600,1339710,11170,11170,11170,11170,1
20240304,090500,1328540,11290,11290,11290,11290,0
20240304,090400,1328540,11290,11290,11290,11290,2
20240304,090300,1305960,11300,11300,11300,11300,1
20240304,090200,1294660,11160,11160,11160,11160,9
20240304,090100,1194220,11170,11160,11170,11160,87
20240304,090000,223000,11150,11150,11150,11150,20