KissMeData/072870/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,194700,440362780,10980,10980,10980,10980,1343
20240304,194600,440362780,10980,10980,10980,10980,0
20240304,194500,440362780,10980,10980,10980,10980,0
20240304,194400,440362780,10980,10980,10980,10980,0
20240304,194300,440362780,10980,10980,10980,10980,0
20240304,194200,440362780,10980,10980,10980,10980,0
20240304,194100,440362780,10980,10980,10980,10980,0
20240304,194000,440362780,10980,10980,10980,10980,0
20240304,193900,440362780,10980,10980,10980,10980,0
20240304,193800,440362780,10980,10980,10980,10980,0
20240304,193700,440362780,10980,10980,10980,10980,0
20240304,193600,440362780,10980,10980,10980,10980,0
20240304,193500,440362780,10980,10980,10980,10980,0
20240304,193400,440362780,10980,10980,10980,10980,0
20240304,193300,440362780,10980,10980,10980,10980,0
20240304,193200,440362780,10980,10980,10980,10980,0
20240304,193100,440362780,10980,10980,10980,10980,0
20240304,193000,440362780,10980,10980,10980,10980,0
20240304,192900,440362780,10980,10980,10980,10980,0
20240304,192800,440362780,10980,10980,10980,10980,0
20240304,192700,440362780,10980,10980,10980,10980,0
20240304,192600,440362780,10980,10980,10980,10980,0
20240304,192500,440362780,10980,10980,10980,10980,0
20240304,192400,440362780,10980,10980,10980,10980,0
20240304,192300,440362780,10980,10980,10980,10980,0
20240304,192200,440362780,10980,10980,10980,10980,0
20240304,192100,440362780,10980,10980,10980,10980,0
20240304,192000,440362780,10980,10980,10980,10980,0
20240304,191900,440362780,10980,10980,10980,10980,0
20240304,191800,440362780,10980,10980,10980,10980,0
20240304,191700,440362780,10980,10980,10980,10980,1343
20240304,191600,440362780,10980,10980,10980,10980,0
20240304,191500,440362780,10980,10980,10980,10980,0
20240304,191400,440362780,10980,10980,10980,10980,0
20240304,191300,440362780,10980,10980,10980,10980,0
20240304,191200,440362780,10980,10980,10980,10980,0
20240304,191100,440362780,10980,10980,10980,10980,0
20240304,191000,440362780,10980,10980,10980,10980,0
20240304,190900,440362780,10980,10980,10980,10980,0
20240304,190800,440362780,10980,10980,10980,10980,0
20240304,190700,440362780,10980,10980,10980,10980,0
20240304,190600,440362780,10980,10980,10980,10980,0
20240304,190500,440362780,10980,10980,10980,10980,0
20240304,190400,440362780,10980,10980,10980,10980,0
20240304,190300,440362780,10980,10980,10980,10980,0
20240304,190200,440362780,10980,10980,10980,10980,0
20240304,190100,440362780,10980,10980,10980,10980,0
20240304,190000,440362780,10980,10980,10980,10980,0
20240304,185900,440362780,10980,10980,10980,10980,0
20240304,185800,440362780,10980,10980,10980,10980,0
20240304,185700,440362780,10980,10980,10980,10980,0
20240304,185600,440362780,10980,10980,10980,10980,0
20240304,185500,440362780,10980,10980,10980,10980,0
20240304,185400,440362780,10980,10980,10980,10980,0
20240304,185300,440362780,10980,10980,10980,10980,0
20240304,185200,440362780,10980,10980,10980,10980,0
20240304,185100,440362780,10980,10980,10980,10980,0
20240304,185000,440362780,10980,10980,10980,10980,0
20240304,184900,440362780,10980,10980,10980,10980,0
20240304,184800,440362780,10980,10980,10980,10980,0
20240304,184700,440362780,10980,10980,10980,10980,1343
20240304,184600,440362780,10980,10980,10980,10980,0
20240304,184500,440362780,10980,10980,10980,10980,0
20240304,184400,440362780,10980,10980,10980,10980,0
20240304,184300,440362780,10980,10980,10980,10980,0
20240304,184200,440362780,10980,10980,10980,10980,0
20240304,184100,440362780,10980,10980,10980,10980,0
20240304,184000,440362780,10980,10980,10980,10980,0
20240304,183900,440362780,10980,10980,10980,10980,0
20240304,183800,440362780,10980,10980,10980,10980,0
20240304,183700,440362780,10980,10980,10980,10980,0
20240304,183600,440362780,10980,10980,10980,10980,0
20240304,183500,440362780,10980,10980,10980,10980,0
20240304,183400,440362780,10980,10980,10980,10980,0
20240304,183300,440362780,10980,10980,10980,10980,0
20240304,183200,440362780,10980,10980,10980,10980,0
20240304,183100,440362780,10980,10980,10980,10980,0
20240304,183000,440362780,10980,10980,10980,10980,0
20240304,182900,440362780,10980,10980,10980,10980,0
20240304,182800,440362780,10980,10980,10980,10980,0
20240304,182700,440362780,10980,10980,10980,10980,0
20240304,182600,440362780,10980,10980,10980,10980,0
20240304,182500,440362780,10980,10980,10980,10980,0
20240304,182400,440362780,10980,10980,10980,10980,0
20240304,182300,440362780,10980,10980,10980,10980,0
20240304,182200,440362780,10980,10980,10980,10980,0
20240304,182100,440362780,10980,10980,10980,10980,0
20240304,182000,440362780,10980,10980,10980,10980,0
20240304,181900,440362780,10980,10980,10980,10980,0
20240304,181800,440362780,10980,10980,10980,10980,0
20240304,181700,440362780,10980,10980,10980,10980,1343
20240304,181600,440362780,10980,10980,10980,10980,0
20240304,181500,440362780,10980,10980,10980,10980,0
20240304,181400,440362780,10980,10980,10980,10980,0
20240304,181300,440362780,10980,10980,10980,10980,0
20240304,181200,440362780,10980,10980,10980,10980,0
20240304,181100,440362780,10980,10980,10980,10980,0
20240304,181000,440362780,10980,10980,10980,10980,0
20240304,180900,440362780,10980,10980,10980,10980,0
20240304,180800,440362780,10980,10980,10980,10980,0
20240304,180700,440362780,10980,10980,10980,10980,0
20240304,180600,440362780,10980,10980,10980,10980,0
20240304,180500,440362780,10980,10980,10980,10980,0
20240304,180400,440362780,10980,10980,10980,10980,0
20240304,180300,440362780,10980,10980,10980,10980,0
20240304,180200,440362780,10980,10980,10980,10980,0
20240304,180100,440362780,10980,10980,10980,10980,0
20240304,180000,440362780,10980,10980,10980,10980,0
20240304,175900,440362780,10980,10980,10980,10980,0
20240304,175800,440362780,10980,10980,10980,10980,0
20240304,175700,440362780,10980,10980,10980,10980,0
20240304,175600,440362780,10980,10980,10980,10980,0
20240304,175500,440362780,10980,10980,10980,10980,0
20240304,175400,440362780,10980,10980,10980,10980,0
20240304,175300,440362780,10980,10980,10980,10980,0
20240304,175200,440362780,10980,10980,10980,10980,0
20240304,175100,440362780,10980,10980,10980,10980,0
20240304,175000,440362780,10980,10980,10980,10980,0
20240304,174900,440362780,10980,10980,10980,10980,0
20240304,174800,440362780,10980,10980,10980,10980,0
20240304,174700,440362780,10980,10980,10980,10980,1343
20240304,174600,440362780,10980,10980,10980,10980,0
20240304,174500,440362780,10980,10980,10980,10980,0
20240304,174400,440362780,10980,10980,10980,10980,0
20240304,174300,440362780,10980,10980,10980,10980,0
20240304,174200,440362780,10980,10980,10980,10980,0
20240304,174100,440362780,10980,10980,10980,10980,0
20240304,174000,440362780,10980,10980,10980,10980,0
20240304,173900,440362780,10980,10980,10980,10980,0
20240304,173800,440362780,10980,10980,10980,10980,0
20240304,173700,440362780,10980,10980,10980,10980,0
20240304,173600,440362780,10980,10980,10980,10980,0
20240304,173500,440362780,10980,10980,10980,10980,0
20240304,173400,440362780,10980,10980,10980,10980,0
20240304,173300,440362780,10980,10980,10980,10980,0
20240304,173200,440362780,10980,10980,10980,10980,0
20240304,173100,440362780,10980,10980,10980,10980,0
20240304,173000,440362780,10980,10980,10980,10980,0
20240304,172900,440362780,10980,10980,10980,10980,0
20240304,172800,440362780,10980,10980,10980,10980,0
20240304,172700,440362780,10980,10980,10980,10980,0
20240304,172600,440362780,10980,10980,10980,10980,0
20240304,172500,440362780,10980,10980,10980,10980,0
20240304,172400,440362780,10980,10980,10980,10980,0
20240304,172300,440362780,10980,10980,10980,10980,0
20240304,172200,440362780,10980,10980,10980,10980,0
20240304,172100,440362780,10980,10980,10980,10980,0
20240304,172000,440362780,10980,10980,10980,10980,0
20240304,171900,440362780,10980,10980,10980,10980,0
20240304,171800,440362780,10980,10980,10980,10980,0
20240304,171700,440362780,10980,10980,10980,10980,1343
20240304,171600,440362780,10980,10980,10980,10980,0
20240304,171500,440362780,10980,10980,10980,10980,0
20240304,171400,440362780,10980,10980,10980,10980,0
20240304,171300,440362780,10980,10980,10980,10980,0
20240304,171200,440362780,10980,10980,10980,10980,0
20240304,171100,440362780,10980,10980,10980,10980,0
20240304,171000,440362780,10980,10980,10980,10980,0
20240304,170900,440362780,10980,10980,10980,10980,0
20240304,170800,440362780,10980,10980,10980,10980,0
20240304,170700,440362780,10980,10980,10980,10980,0
20240304,170600,440362780,10980,10980,10980,10980,0
20240304,170500,440362780,10980,10980,10980,10980,0
20240304,170400,440362780,10980,10980,10980,10980,0
20240304,170300,440362780,10980,10980,10980,10980,0
20240304,170200,440362780,10980,10980,10980,10980,0
20240304,170100,440362780,10980,10980,10980,10980,0
20240304,170000,440362780,10980,10980,10980,10980,0
20240304,165900,440362780,10980,10980,10980,10980,0
20240304,165800,440362780,10980,10980,10980,10980,0
20240304,165700,440362780,10980,10980,10980,10980,0
20240304,165600,440362780,10980,10980,10980,10980,0
20240304,165500,440362780,10980,10980,10980,10980,0
20240304,165400,440362780,10980,10980,10980,10980,0
20240304,165300,440362780,10980,10980,10980,10980,0
20240304,165200,440362780,10980,10980,10980,10980,0
20240304,165100,440362780,10980,10980,10980,10980,0
20240304,165000,440362780,10980,10980,10980,10980,0
20240304,164900,440362780,10980,10980,10980,10980,0
20240304,164800,440362780,10980,10980,10980,10980,0
20240304,164700,440362780,10980,10980,10980,10980,1343
20240304,164600,440362780,10980,10980,10980,10980,0
20240304,164500,440362780,10980,10980,10980,10980,0
20240304,164400,440362780,10980,10980,10980,10980,0
20240304,164300,440362780,10980,10980,10980,10980,0
20240304,164200,440362780,10980,10980,10980,10980,0
20240304,164100,440362780,10980,10980,10980,10980,0
20240304,164000,440362780,10980,10980,10980,10980,0
20240304,163900,440362780,10980,10980,10980,10980,0
20240304,163800,440362780,10980,10980,10980,10980,0
20240304,163700,440362780,10980,10980,10980,10980,0
20240304,163600,440362780,10980,10980,10980,10980,0
20240304,163500,440362780,10980,10980,10980,10980,0
20240304,163400,440362780,10980,10980,10980,10980,0
20240304,163300,440362780,10980,10980,10980,10980,0
20240304,163200,440362780,10980,10980,10980,10980,0
20240304,163100,440362780,10980,10980,10980,10980,0
20240304,163000,440362780,10980,10980,10980,10980,0
20240304,162900,440362780,10980,10980,10980,10980,0
20240304,162800,440362780,10980,10980,10980,10980,0
20240304,162700,440362780,10980,10980,10980,10980,0
20240304,162600,440362780,10980,10980,10980,10980,0
20240304,162500,440362780,10980,10980,10980,10980,0
20240304,162400,440362780,10980,10980,10980,10980,0
20240304,162300,440362780,10980,10980,10980,10980,0
20240304,162200,440362780,10980,10980,10980,10980,0
20240304,162100,440362780,10980,10980,10980,10980,0
20240304,162000,440362780,10980,10980,10980,10980,0
20240304,161900,440362780,10980,10980,10980,10980,0
20240304,161800,440362780,10980,10980,10980,10980,0
20240304,161700,440362780,10980,10980,10980,10980,1343
20240304,161600,440362780,10980,10980,10980,10980,0
20240304,161500,440362780,10980,10980,10980,10980,0
20240304,161400,440362780,10980,10980,10980,10980,0
20240304,161300,440362780,10980,10980,10980,10980,0
20240304,161200,440362780,10980,10980,10980,10980,0
20240304,161100,440362780,10980,10980,10980,10980,0
20240304,161000,440362780,10980,10980,10980,10980,0
20240304,160900,440362780,10980,10980,10980,10980,0
20240304,160800,440362780,10980,10980,10980,10980,0
20240304,160700,440362780,10980,10980,10980,10980,0
20240304,160600,440362780,10980,10980,10980,10980,0
20240304,160500,440362780,10980,10980,10980,10980,0
20240304,160400,440362780,10980,10980,10980,10980,0
20240304,160300,440362780,10980,10980,10980,10980,0
20240304,160200,440362780,10980,10980,10980,10980,0
20240304,160100,440362780,10980,10980,10980,10980,0
20240304,160000,440362780,10980,10980,10980,10980,0
20240304,155900,440362780,10980,10980,10980,10980,0
20240304,155800,440362780,10980,10980,10980,10980,0
20240304,155700,440362780,10980,10980,10980,10980,0
20240304,155600,440362780,10980,10980,10980,10980,0
20240304,155500,440362780,10980,10980,10980,10980,0
20240304,155400,440362780,10980,10980,10980,10980,0
20240304,155300,440362780,10980,10980,10980,10980,0
20240304,155200,440362780,10980,10980,10980,10980,0
20240304,155100,440362780,10980,10980,10980,10980,0
20240304,155000,440362780,10980,10980,10980,10980,0
20240304,154900,440362780,10980,10980,10980,10980,0
20240304,154800,440362780,10980,10980,10980,10980,0
20240304,154700,440362780,10980,10980,10980,10980,1343
20240304,154600,440362780,10980,10980,10980,10980,0
20240304,154500,440362780,10980,10980,10980,10980,0
20240304,154400,440362780,10980,10980,10980,10980,0
20240304,154300,440362780,10980,10980,10980,10980,0
20240304,154200,440362780,10980,10980,10980,10980,0
20240304,154100,440362780,10980,10980,10980,10980,0
20240304,154000,440362780,10980,10980,10980,10980,0
20240304,153900,440362780,10980,10980,10980,10980,0
20240304,153800,440362780,10980,10980,10980,10980,0
20240304,153700,440362780,10980,10980,10980,10980,0
20240304,153600,440362780,10980,10980,10980,10980,0
20240304,153500,440362780,10980,10980,10980,10980,0
20240304,153400,440362780,10980,10980,10980,10980,0
20240304,153300,440362780,10980,10980,10980,10980,0
20240304,153200,440362780,10980,10980,10980,10980,0
20240304,153100,440362780,10980,10980,10980,10980,0
20240304,153000,440362780,10980,10980,10980,10980,1343
20240304,152900,425616640,11030,11030,11030,11030,0
20240304,152800,425616640,11030,11030,11030,11030,0
20240304,152700,425616640,11030,11030,11030,11030,0
20240304,152600,425616640,11030,11030,11030,11030,0
20240304,152500,425616640,11030,11030,11030,11030,0
20240304,152400,425616640,11030,11030,11030,11030,0
20240304,152300,425616640,11030,11030,11030,11030,0
20240304,152200,425616640,11030,11030,11030,11030,0
20240304,152100,425616640,11030,11030,11030,11030,0
20240304,152000,425616640,11030,11030,11030,11030,0
20240304,151900,425616640,11030,11040,11040,11030,65
20240304,151800,424899510,11070,11070,11070,11070,3
20240304,151700,424866300,11070,11040,11070,11040,303
20240304,151600,421518130,11040,11040,11040,11040,4
20240304,151500,421473970,11050,11040,11050,11040,26
20240304,151400,421186730,11050,11050,11050,11050,19
20240304,151300,420976780,11050,11050,11050,11050,0
20240304,151200,420976780,11050,11050,11050,11050,0
20240304,151100,420976780,11050,11020,11050,11020,39
20240304,151000,420546700,11020,11030,11030,11020,65
20240304,150900,419830090,11050,11050,11050,11050,200
20240304,150800,417620090,11030,11030,11030,11030,1
20240304,150700,417609060,11020,11050,11050,11020,2
20240304,150600,417586990,11050,11050,11050,11050,0
20240304,150500,417586990,11050,11050,11050,11050,10
20240304,150400,417476490,11020,11020,11020,11020,2
20240304,150300,417454450,11020,11020,11020,11020,1
20240304,150200,417443430,11020,11020,11020,11020,41
20240304,150100,416991610,11020,11020,11020,11020,0
20240304,150000,416991610,11020,11020,11020,11020,0
20240304,145900,416991610,11020,11020,11020,11020,120
20240304,145800,415669210,11020,11020,11030,11020,150
20240304,145700,414014730,11020,11020,11020,11020,0
20240304,145600,414014730,11020,11020,11020,11020,4
20240304,145500,413970650,11020,11020,11020,11020,11
20240304,145400,413849430,11020,11010,11020,11010,6
20240304,145300,413783340,11020,11010,11020,11010,6
20240304,145200,413717250,11020,11020,11020,11020,79
20240304,145100,412846670,11020,11020,11020,11020,2
20240304,145000,412824630,11020,11020,11020,11020,1
20240304,144900,412813610,11020,11020,11020,11020,0
20240304,144800,412813610,11020,11020,11020,11020,12
20240304,144700,412681370,11020,11020,11020,11020,14
20240304,144600,412527090,11020,11020,11020,11020,13
20240304,144500,412383830,11020,11030,11030,11020,69
20240304,144400,411622890,11030,11030,11030,11030,0
20240304,144300,411622890,11030,11040,11040,11030,16
20240304,144200,411446320,11050,11050,11050,11050,0
20240304,144100,411446320,11050,11050,11050,11050,0
20240304,144000,411446320,11050,11050,11050,11050,0
20240304,143900,411446320,11050,11050,11050,11050,0
20240304,143800,411446320,11050,11050,11050,11050,1
20240304,143700,411435270,11050,11050,11050,11050,0
20240304,143600,411435270,11050,11050,11050,11050,0
20240304,143500,411435270,11050,11050,11050,11050,0
20240304,143400,411435270,11050,11050,11050,11050,0
20240304,143300,411435270,11050,11050,11050,11050,2
20240304,143200,411413170,11070,11070,11070,11070,0
20240304,143100,411413170,11070,11070,11070,11070,1
20240304,143000,411402100,11060,11060,11060,11060,0
20240304,142900,411402100,11060,11060,11060,11060,0
20240304,142800,411402100,11060,11060,11060,11060,0
20240304,142700,411402100,11060,11060,11060,11060,1
20240304,142600,411391040,11040,11040,11040,11040,10
20240304,142500,411280640,11040,11040,11040,11040,0
20240304,142400,411280640,11040,11040,11040,11040,0
20240304,142300,411280640,11040,11040,11040,11040,1
20240304,142200,411269600,11040,11040,11040,11040,1
20240304,142100,411258560,11040,11040,11040,11040,35
20240304,142000,410872160,11040,11040,11040,11040,8
20240304,141900,410783840,11050,11050,11050,11050,5
20240304,141800,410728590,11030,11030,11030,11030,0
20240304,141700,410728590,11030,11030,11030,11030,0
20240304,141600,410728590,11030,11060,11060,11030,94
20240304,141500,409691160,11070,11070,11070,11070,0
20240304,141400,409691160,11070,11070,11070,11070,8
20240304,141300,409602600,11080,11080,11080,11080,10
20240304,141200,409491800,11080,11080,11080,11080,0
20240304,141100,409491800,11080,11080,11080,11080,2
20240304,141000,409469640,11070,11070,11070,11070,0
20240304,140900,409469640,11070,11070,11070,11070,0
20240304,140800,409469640,11070,11070,11070,11070,0
20240304,140700,409469640,11070,11070,11070,11070,0
20240304,140600,409469640,11070,11060,11070,11060,30
20240304,140500,409137790,11040,11040,11040,11040,1675
20240304,140400,390645790,11040,11040,11040,11040,0
20240304,140300,390645790,11040,11040,11040,11040,10
20240304,140200,390535390,11040,11040,11040,11040,0
20240304,140100,390535390,11040,11040,11040,11040,2
20240304,140000,390513310,11040,11040,11040,11040,0
20240304,135900,390513310,11040,11040,11040,11040,42
20240304,135800,390049630,11040,11040,11040,11040,0
20240304,135700,390049630,11040,11040,11040,11040,0
20240304,135600,390049630,11040,11040,11040,11040,0
20240304,135500,390049630,11040,11040,11040,11040,0
20240304,135400,390049630,11040,11040,11040,11040,0
20240304,135300,390049630,11040,11040,11040,11040,2
20240304,135200,390027550,11050,11050,11050,11050,0
20240304,135100,390027550,11050,11050,11050,11050,9
20240304,135000,389928100,11060,11070,11070,11060,275
20240304,134900,386886280,11060,11060,11060,11060,0
20240304,134800,386886280,11060,11060,11060,11060,5
20240304,134700,386830980,11060,11060,11060,11060,6
20240304,134600,386764620,11060,11060,11060,11060,127
20240304,134500,385360000,11060,11060,11060,11060,1
20240304,134400,385348940,11060,11060,11060,11060,0
20240304,134300,385348940,11060,11060,11060,11060,0
20240304,134200,385348940,11060,11060,11060,11060,50
20240304,134100,384795940,11060,11060,11060,11060,0
20240304,134000,384795940,11060,11060,11060,11060,0
20240304,133900,384795940,11060,11050,11060,11040,210
20240304,133800,382476030,11050,11050,11050,11050,0
20240304,133700,382476030,11050,11050,11050,11050,0
20240304,133600,382476030,11050,11050,11050,11050,2
20240304,133500,382453930,11050,11050,11050,11050,0
20240304,133400,382453930,11050,11050,11050,11050,155
20240304,133300,380741180,11050,11050,11050,11050,1
20240304,133200,380730130,11060,11060,11060,11060,3
20240304,133100,380696950,11060,11060,11060,11060,0
20240304,133000,380696950,11060,11060,11060,11060,76
20240304,132900,379856390,11060,11060,11060,11060,1
20240304,132800,379845330,11060,11050,11060,11050,100
20240304,132700,378739570,11060,11060,11060,11060,0
20240304,132600,378739570,11060,11060,11060,11060,0
20240304,132500,378739570,11060,11060,11060,11060,0
20240304,132400,378739570,11060,11060,11060,11060,1
20240304,132300,378728510,11060,11060,11060,11060,1
20240304,132200,378717450,11070,11070,11070,11070,40
20240304,132100,378274650,11090,11090,11090,11090,3
20240304,132000,378241380,11090,11090,11090,11090,0
20240304,131900,378241380,11090,11090,11090,11090,0
20240304,131800,378241380,11090,11090,11090,11090,0
20240304,131700,378241380,11090,11090,11090,11090,0
20240304,131600,378241380,11090,11090,11090,11090,3
20240304,131500,378208110,11090,11090,11090,11090,40
20240304,131400,377764510,11090,11110,11110,11090,2
20240304,131300,377742310,11130,11060,11130,11020,499
20240304,131200,372236880,11030,11130,11130,11030,891
20240304,131100,362380670,11150,11150,11150,11150,1
20240304,131000,362369520,11130,11130,11130,11130,0
20240304,130900,362369520,11130,11130,11130,11130,783
20240304,130800,353654730,11150,11150,11150,11150,1
20240304,130700,353643580,11130,11140,11140,11130,140
20240304,130600,352085370,11150,11150,11150,11150,0
20240304,130500,352085370,11150,11150,11150,11150,1
20240304,130400,352074220,11110,11110,11110,11110,4
20240304,130300,352029780,11110,11110,11110,11110,0
20240304,130200,352029780,11110,11110,11110,11110,0
20240304,130100,352029780,11110,11130,11130,11110,13
20240304,130000,351885310,11130,11160,11160,11130,345
20240304,125900,348038510,11160,11160,11160,11160,0
20240304,125800,348038510,11160,11160,11160,11160,0
20240304,125700,348038510,11160,11160,11160,11160,0
20240304,125600,348038510,11160,11160,11160,11160,0
20240304,125500,348038510,11160,11160,11160,11160,1
20240304,125400,348027350,11180,11180,11180,11180,3
20240304,125300,347993810,11160,11160,11160,11160,2
20240304,125200,347971490,11160,11160,11160,11160,2
20240304,125100,347949170,11160,11160,11160,11160,58
20240304,125000,347301890,11160,11160,11160,11160,0
20240304,124900,347301890,11160,11160,11160,11160,0
20240304,124800,347301890,11160,11160,11160,11160,0
20240304,124700,347301890,11160,11160,11160,11160,0
20240304,124600,347301890,11160,11160,11160,11160,5
20240304,124500,347246090,11160,11160,11160,11160,0
20240304,124400,347246090,11160,11160,11160,11160,0
20240304,124300,347246090,11160,11160,11160,11160,44
20240304,124200,346755050,11150,11150,11150,11150,6
20240304,124100,346688150,11110,11120,11120,11110,39
20240304,124000,346254840,11110,11110,11110,11110,0
20240304,123900,346254840,11110,11110,11110,11110,0
20240304,123800,346254840,11110,11110,11110,11110,0
20240304,123700,346254840,11110,11120,11120,11110,4
20240304,123600,346210390,11110,11110,11110,11110,0
20240304,123500,346210390,11110,11110,11110,11110,0
20240304,123400,346210390,11110,11110,11110,11110,0
20240304,123300,346210390,11110,11110,11110,11110,0
20240304,123200,346210390,11110,11110,11110,11110,0
20240304,123100,346210390,11110,11110,11110,11110,50
20240304,123000,345654890,11130,11130,11130,11130,0
20240304,122900,345654890,11130,11130,11130,11130,1
20240304,122800,345643760,11120,11120,11120,11120,0
20240304,122700,345643760,11120,11120,11120,11120,0
20240304,122600,345643760,11120,11120,11120,11120,105
20240304,122500,344476160,11150,11210,11210,11150,1902
20240304,122400,323257480,11180,11200,11210,11180,30
20240304,122300,322921650,11200,11200,11200,11200,816
20240304,122200,313782450,11200,11190,11200,11190,100
20240304,122100,312663380,11190,11190,11190,11190,0
20240304,122000,312663380,11190,11190,11190,11190,100
20240304,121900,311544380,11190,11190,11190,11190,0
20240304,121800,311544380,11190,11190,11190,11190,0
20240304,121700,311544380,11190,11190,11190,11190,4
20240304,121600,311499620,11190,11160,11190,11160,113
20240304,121500,310238210,11160,11160,11160,11160,0
20240304,121400,310238210,11160,11160,11160,11160,0
20240304,121300,310238210,11160,11160,11160,11160,0
20240304,121200,310238210,11160,11160,11160,11160,0
20240304,121100,310238210,11160,11160,11160,11160,0
20240304,121000,310238210,11160,11160,11160,11160,0
20240304,120900,310238210,11160,11160,11160,11160,182
20240304,120800,308207090,11160,11200,11200,11160,129
20240304,120700,306763890,11200,11200,11200,11200,0
20240304,120600,306763890,11200,11200,11200,11200,0
20240304,120500,306763890,11200,11200,11200,11200,577
20240304,120400,300301490,11200,11200,11200,11200,37
20240304,120300,299887090,11200,11200,11200,11200,0
20240304,120200,299887090,11200,11190,11200,11190,200
20240304,120100,297647590,11200,11200,11200,11200,1
20240304,120000,297636390,11200,11200,11200,11200,18
20240304,115900,297434790,11200,11200,11200,11200,1
20240304,115800,297423590,11200,11180,11200,11150,812
20240304,115700,288355100,11190,11180,11190,11180,44
20240304,115600,287863140,11180,11150,11200,11150,1876
20240304,115500,266873690,11150,11120,11150,11080,3299
20240304,115400,230187600,11150,11150,11170,11150,2068
20240304,115300,207119130,11150,11130,11150,11070,441
20240304,115200,202211000,11140,11100,11140,11100,3107
20240304,115100,167646620,11100,11100,11100,11100,0
20240304,115000,167646620,11100,11110,11110,11100,3
20240304,114900,167613310,11110,11110,11110,11110,6
20240304,114800,167546650,11110,11110,11110,11110,0
20240304,114700,167546650,11110,11110,11110,11110,0
20240304,114600,167546650,11110,11110,11110,11110,0
20240304,114500,167546650,11110,11110,11110,11110,0
20240304,114400,167546650,11110,11110,11110,11110,104
20240304,114300,166391210,11110,11110,11110,11110,0
20240304,114200,166391210,11110,11110,11110,11110,0
20240304,114100,166391210,11110,11110,11110,11110,0
20240304,114000,166391210,11110,11110,11110,11110,1
20240304,113900,166380100,11130,11130,11130,11130,1
20240304,113800,166368970,11120,11120,11120,11120,102
20240304,113700,165234730,11120,11120,11120,11120,50
20240304,113600,164678730,11130,11130,11130,11130,0
20240304,113500,164678730,11130,11120,11130,11120,472
20240304,113400,159429640,11130,11100,11130,11100,501
20240304,113300,153858300,11100,11080,11100,11080,307
20240304,113200,150454740,11080,11090,11100,11080,43
20240304,113100,149978040,11000,11010,11010,11000,28
20240304,113000,149669900,11010,11070,11070,11010,464
20240304,112900,144561200,11070,11070,11070,11070,10
20240304,112800,144450500,11070,11070,11070,11070,4
20240304,112700,144406220,11100,11100,11100,11100,0
20240304,112600,144406220,11100,11100,11100,11100,0
20240304,112500,144406220,11100,11100,11100,11100,0
20240304,112400,144406220,11100,11100,11100,11100,103
20240304,112300,143262920,11100,11100,11100,11100,0
20240304,112200,143262920,11100,11100,11100,11100,1
20240304,112100,143251820,11100,11100,11100,11100,0
20240304,112000,143251820,11100,11000,11120,11000,87
20240304,111900,142286060,11100,11040,11100,11040,172
20240304,111800,140383310,10990,10990,10990,10990,0
20240304,111700,140383310,10990,10990,10990,10990,3
20240304,111600,140350340,10990,10990,10990,10990,0
20240304,111500,140350340,10990,10990,10990,10990,0
20240304,111400,140350340,10990,10990,10990,10990,0
20240304,111300,140350340,10990,10990,10990,10990,0
20240304,111200,140350340,10990,10990,10990,10990,0
20240304,111100,140350340,10990,10990,10990,10990,2
20240304,111000,140328360,10990,11000,11040,10980,60
20240304,110900,139669130,11000,11000,11000,11000,65
20240304,110800,138954130,11000,11020,11020,11000,600
20240304,110700,132351660,11020,11020,11020,11020,0
20240304,110600,132351660,11020,11030,11030,11020,51
20240304,110500,131789250,11030,11030,11030,11030,0
20240304,110400,131789250,11030,11040,11040,11030,36
20240304,110300,131391880,11040,11040,11040,11040,0
20240304,110200,131391880,11040,11040,11040,11040,31
20240304,110100,131049640,11040,11050,11050,11040,97
20240304,110000,129978320,11060,11060,11060,11060,12
20240304,105900,129845600,11080,11080,11080,11080,8
20240304,105800,129756960,11090,11090,11090,11090,45
20240304,105700,129257910,11080,11080,11080,11080,0
20240304,105600,129257910,11080,11080,11080,11080,8
20240304,105500,129169270,11080,11080,11080,11080,0
20240304,105400,129169270,11080,11080,11080,11080,0
20240304,105300,129169270,11080,11080,11080,11080,2
20240304,105200,129147110,11080,11080,11080,11080,2
20240304,105100,129124950,11080,11080,11080,11080,7
20240304,105000,129047390,11090,11090,11090,11090,17
20240304,104900,128858860,11090,11090,11090,11090,0
20240304,104800,128858860,11090,11090,11090,11090,0
20240304,104700,128858860,11090,11090,11090,11090,0
20240304,104600,128858860,11090,11090,11090,11090,0
20240304,104500,128858860,11090,11100,11100,11090,2
20240304,104400,128836670,11090,11090,11090,11090,0
20240304,104300,128836670,11090,11090,11090,11090,3
20240304,104200,128803400,11090,11090,11090,11090,0
20240304,104100,128803400,11090,11090,11090,11090,4
20240304,104000,128759040,11100,11100,11100,11100,9
20240304,103900,128659140,11100,11100,11100,11100,0
20240304,103800,128659140,11100,11100,11100,11100,0
20240304,103700,128659140,11100,11100,11100,11100,1
20240304,103600,128648040,11070,11070,11070,11070,0
20240304,103500,128648040,11070,11100,11100,11070,2
20240304,103400,128625870,11070,11100,11100,11070,2
20240304,103300,128603700,11070,11110,11110,11070,2
20240304,103200,128581520,11080,11090,11090,11070,338
20240304,103100,124839020,11100,11100,11100,11100,10
20240304,103000,124728020,11100,11100,11100,11100,1
20240304,102900,124716920,11140,11140,11140,11140,0
20240304,102800,124716920,11140,11150,11150,11140,38
20240304,102700,124293230,11100,11100,11100,11100,0
20240304,102600,124293230,11100,11130,11130,11100,2
20240304,102500,124271000,11100,11100,11100,11100,1
20240304,102400,124259900,11100,11100,11100,11100,1
20240304,102300,124248800,11100,11100,11100,11100,4
20240304,102200,124204400,11100,11100,11100,11100,3
20240304,102100,124171100,11090,11090,11090,11090,0
20240304,102000,124171100,11090,11090,11090,11090,1
20240304,101900,124160010,11100,11090,11100,11090,14
20240304,101800,124004640,11100,11090,11100,11090,6
20240304,101700,123938070,11100,11100,11100,11090,7
20240304,101600,123860400,11100,11100,11100,11100,1
20240304,101500,123849300,11100,11100,11100,11100,21
20240304,101400,123616200,11100,11100,11100,11100,0
20240304,101300,123616200,11100,11100,11100,11100,0
20240304,101200,123616200,11100,11100,11100,11100,1
20240304,101100,123605100,11100,11100,11100,11100,0
20240304,101000,123605100,11100,11100,11100,11100,1
20240304,100900,123594000,11100,11120,11120,11100,4
20240304,100800,123549560,11160,11160,11160,11160,0
20240304,100700,123549560,11160,11160,11160,11160,1
20240304,100600,123538400,11160,11160,11160,11160,0
20240304,100500,123538400,11160,11160,11160,11160,0
20240304,100400,123538400,11160,11160,11160,11160,92
20240304,100300,122511680,11160,11160,11160,11160,80
20240304,100200,121618880,11170,11170,11170,11170,0
20240304,100100,121618880,11170,11170,11170,11170,21
20240304,100000,121384310,11110,11110,11110,11110,0
20240304,095900,121384310,11110,11110,11110,11110,0
20240304,095800,121384310,11110,11110,11110,11110,1
20240304,095700,121373200,11110,11110,11110,11110,0
20240304,095600,121373200,11110,11110,11110,11110,0
20240304,095500,121373200,11110,11110,11110,11110,0
20240304,095400,121373200,11110,11110,11110,11110,60
20240304,095300,120706600,11110,11110,11110,11110,62
20240304,095200,120017780,11180,11180,11180,11180,19
20240304,095100,119805360,11180,11180,11180,11180,5
20240304,095000,119749460,11180,11180,11180,11180,4
20240304,094900,119704740,11180,11180,11180,11180,0
20240304,094800,119704740,11180,11180,11180,11180,142
20240304,094700,118117180,11150,11150,11150,11150,1
20240304,094600,118106030,11140,11150,11150,11050,544
20240304,094500,112064960,11150,11160,11180,11150,74
20240304,094400,111238130,11150,11150,11150,11150,7
20240304,094300,111160080,11150,11150,11150,11150,0
20240304,094200,111160080,11150,11150,11150,11150,1
20240304,094100,111148930,11150,11170,11180,11150,102
20240304,094000,110011580,11190,11190,11190,11190,0
20240304,093900,110011580,11190,11190,11190,11190,0
20240304,093800,110011580,11190,11190,11190,11180,19
20240304,093700,109799070,11190,11180,11190,11180,455
20240304,093600,104711300,11180,11170,11180,11170,190
20240304,093500,102588990,11180,11180,11180,11180,45
20240304,093400,102085890,11180,11170,11180,11170,181
20240304,093300,100063430,11170,11170,11170,11170,35
20240304,093200,99672480,11170,11170,11170,11170,16
20240304,093100,99493760,11180,11180,11190,11180,558
20240304,093000,93254250,11170,11170,11180,11170,80
20240304,092900,92360520,11170,11160,11170,11160,100
20240304,092800,91243620,11150,11150,11150,11150,9
20240304,092700,91143270,11150,11130,11150,11130,16
20240304,092600,90964930,11120,11120,11120,11120,2
20240304,092500,90942690,11120,11110,11120,11110,108
20240304,092400,89741810,11110,11120,11120,11110,210
20240304,092300,87406900,11110,11110,11110,11110,18
20240304,092200,87206920,11130,11120,11130,11120,2
20240304,092100,87184670,11130,11090,11130,11090,253
20240304,092000,84376060,11100,11100,11110,11090,296
20240304,091900,81091920,11090,11070,11090,11060,947
20240304,091800,70592140,11060,11070,11080,11060,38
20240304,091700,70171500,11060,11080,11090,11050,113
20240304,091600,68918740,11090,11090,11090,11050,203
20240304,091500,66667560,11050,11030,11090,11030,5
20240304,091400,66612260,11030,11030,11030,11030,64
20240304,091300,65906340,11030,11030,11030,11030,0
20240304,091200,65906340,11030,11040,11040,11030,150
20240304,091100,64250700,11040,11040,11040,11040,11
20240304,091000,64129260,11020,11090,11090,11020,9
20240304,090900,64030010,11110,11110,11110,11110,0
20240304,090800,64030010,11110,11110,11110,10960,1195
20240304,090700,50897330,11110,11110,11110,11110,250
20240304,090600,48119830,11110,11100,11110,10970,602
20240304,090500,41467590,11110,11170,11170,11110,559
20240304,090400,35256860,11170,11110,11170,11110,165
20240304,090300,33420210,11110,11140,11170,11110,631
20240304,090200,26390820,11140,11150,11150,11130,218
20240304,090100,23963810,11150,11150,11160,11150,384
20240304,090000,19680670,11150,11150,11190,11150,1763