KissMeData/005710/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,184500,45285240,6340,6340,6340,6340,242
20240308,184400,45285240,6340,6340,6340,6340,0
20240308,184300,45285240,6340,6340,6340,6340,0
20240308,184200,45285240,6340,6340,6340,6340,0
20240308,184100,45285240,6340,6340,6340,6340,0
20240308,184000,45285240,6340,6340,6340,6340,0
20240308,183900,45285240,6340,6340,6340,6340,0
20240308,183800,45285240,6340,6340,6340,6340,0
20240308,183700,45285240,6340,6340,6340,6340,0
20240308,183600,45285240,6340,6340,6340,6340,0
20240308,183500,45285240,6340,6340,6340,6340,0
20240308,183400,45285240,6340,6340,6340,6340,0
20240308,183300,45285240,6340,6340,6340,6340,0
20240308,183200,45285240,6340,6340,6340,6340,0
20240308,183100,45285240,6340,6340,6340,6340,0
20240308,183000,45285240,6340,6340,6340,6340,0
20240308,182900,45285240,6340,6340,6340,6340,0
20240308,182800,45285240,6340,6340,6340,6340,0
20240308,182700,45285240,6340,6340,6340,6340,0
20240308,182600,45285240,6340,6340,6340,6340,0
20240308,182500,45285240,6340,6340,6340,6340,0
20240308,182400,45285240,6340,6340,6340,6340,0
20240308,182300,45285240,6340,6340,6340,6340,0
20240308,182200,45285240,6340,6340,6340,6340,0
20240308,182100,45285240,6340,6340,6340,6340,0
20240308,182000,45285240,6340,6340,6340,6340,0
20240308,181900,45285240,6340,6340,6340,6340,0
20240308,181800,45285240,6340,6340,6340,6340,0
20240308,181700,45285240,6340,6340,6340,6340,0
20240308,181600,45285240,6340,6340,6340,6340,0
20240308,181500,45285240,6340,6340,6340,6340,242
20240308,181400,45285240,6340,6340,6340,6340,0
20240308,181300,45285240,6340,6340,6340,6340,0
20240308,181200,45285240,6340,6340,6340,6340,0
20240308,181100,45285240,6340,6340,6340,6340,0
20240308,181000,45285240,6340,6340,6340,6340,0
20240308,180900,45285240,6340,6340,6340,6340,0
20240308,180800,45285240,6340,6340,6340,6340,0
20240308,180700,45285240,6340,6340,6340,6340,0
20240308,180600,45285240,6340,6340,6340,6340,0
20240308,180500,45285240,6340,6340,6340,6340,0
20240308,180400,45285240,6340,6340,6340,6340,0
20240308,180300,45285240,6340,6340,6340,6340,0
20240308,180200,45285240,6340,6340,6340,6340,0
20240308,180100,45285240,6340,6340,6340,6340,0
20240308,180000,45285240,6340,6340,6340,6340,0
20240308,175900,45285240,6340,6340,6340,6340,0
20240308,175800,45285240,6340,6340,6340,6340,0
20240308,175700,45285240,6340,6340,6340,6340,0
20240308,175600,45285240,6340,6340,6340,6340,0
20240308,175500,45285240,6340,6340,6340,6340,0
20240308,175400,45285240,6340,6340,6340,6340,0
20240308,175300,45285240,6340,6340,6340,6340,0
20240308,175200,45285240,6340,6340,6340,6340,0
20240308,175100,45285240,6340,6340,6340,6340,0
20240308,175000,45285240,6340,6340,6340,6340,0
20240308,174900,45285240,6340,6340,6340,6340,0
20240308,174800,45285240,6340,6340,6340,6340,0
20240308,174700,45285240,6340,6340,6340,6340,0
20240308,174600,45285240,6340,6340,6340,6340,0
20240308,174500,45285240,6340,6340,6340,6340,242
20240308,174400,45285240,6340,6340,6340,6340,0
20240308,174300,45285240,6340,6340,6340,6340,0
20240308,174200,45285240,6340,6340,6340,6340,0
20240308,174100,45285240,6340,6340,6340,6340,0
20240308,174000,45285240,6340,6340,6340,6340,0
20240308,173900,45285240,6340,6340,6340,6340,0
20240308,173800,45285240,6340,6340,6340,6340,0
20240308,173700,45285240,6340,6340,6340,6340,0
20240308,173600,45285240,6340,6340,6340,6340,0
20240308,173500,45285240,6340,6340,6340,6340,0
20240308,173400,45285240,6340,6340,6340,6340,0
20240308,173300,45285240,6340,6340,6340,6340,0
20240308,173200,45285240,6340,6340,6340,6340,0
20240308,173100,45285240,6340,6340,6340,6340,0
20240308,173000,45285240,6340,6340,6340,6340,0
20240308,172900,45285240,6340,6340,6340,6340,0
20240308,172800,45285240,6340,6340,6340,6340,0
20240308,172700,45285240,6340,6340,6340,6340,0
20240308,172600,45285240,6340,6340,6340,6340,0
20240308,172500,45285240,6340,6340,6340,6340,0
20240308,172400,45285240,6340,6340,6340,6340,0
20240308,172300,45285240,6340,6340,6340,6340,0
20240308,172200,45285240,6340,6340,6340,6340,0
20240308,172100,45285240,6340,6340,6340,6340,0
20240308,172000,45285240,6340,6340,6340,6340,0
20240308,171900,45285240,6340,6340,6340,6340,0
20240308,171800,45285240,6340,6340,6340,6340,0
20240308,171700,45285240,6340,6340,6340,6340,0
20240308,171600,45285240,6340,6340,6340,6340,0
20240308,171500,45285240,6340,6340,6340,6340,242
20240308,171400,45285240,6340,6340,6340,6340,0
20240308,171300,45285240,6340,6340,6340,6340,0
20240308,171200,45285240,6340,6340,6340,6340,0
20240308,171100,45285240,6340,6340,6340,6340,0
20240308,171000,45285240,6340,6340,6340,6340,0
20240308,170900,45285240,6340,6340,6340,6340,0
20240308,170800,45285240,6340,6340,6340,6340,0
20240308,170700,45285240,6340,6340,6340,6340,0
20240308,170600,45285240,6340,6340,6340,6340,0
20240308,170500,45285240,6340,6340,6340,6340,0
20240308,170400,45285240,6340,6340,6340,6340,0
20240308,170300,45285240,6340,6340,6340,6340,0
20240308,170200,45285240,6340,6340,6340,6340,0
20240308,170100,45285240,6340,6340,6340,6340,0
20240308,170000,45285240,6340,6340,6340,6340,0
20240308,165900,45285240,6340,6340,6340,6340,0
20240308,165800,45285240,6340,6340,6340,6340,0
20240308,165700,45285240,6340,6340,6340,6340,0
20240308,165600,45285240,6340,6340,6340,6340,0
20240308,165500,45285240,6340,6340,6340,6340,0
20240308,165400,45285240,6340,6340,6340,6340,0
20240308,165300,45285240,6340,6340,6340,6340,0
20240308,165200,45285240,6340,6340,6340,6340,0
20240308,165100,45285240,6340,6340,6340,6340,0
20240308,165000,45285240,6340,6340,6340,6340,0
20240308,164900,45285240,6340,6340,6340,6340,0
20240308,164800,45285240,6340,6340,6340,6340,0
20240308,164700,45285240,6340,6340,6340,6340,0
20240308,164600,45285240,6340,6340,6340,6340,0
20240308,164500,45285240,6340,6340,6340,6340,242
20240308,164400,45285240,6340,6340,6340,6340,0
20240308,164300,45285240,6340,6340,6340,6340,0
20240308,164200,45285240,6340,6340,6340,6340,0
20240308,164100,45285240,6340,6340,6340,6340,0
20240308,164000,45285240,6340,6340,6340,6340,0
20240308,163900,45285240,6340,6340,6340,6340,0
20240308,163800,45285240,6340,6340,6340,6340,0
20240308,163700,45285240,6340,6340,6340,6340,0
20240308,163600,45285240,6340,6340,6340,6340,0
20240308,163500,45285240,6340,6340,6340,6340,0
20240308,163400,45285240,6340,6340,6340,6340,0
20240308,163300,45285240,6340,6340,6340,6340,0
20240308,163200,45285240,6340,6340,6340,6340,0
20240308,163100,45285240,6340,6340,6340,6340,0
20240308,163000,45285240,6340,6340,6340,6340,0
20240308,162900,45285240,6340,6340,6340,6340,0
20240308,162800,45285240,6340,6340,6340,6340,0
20240308,162700,45285240,6340,6340,6340,6340,0
20240308,162600,45285240,6340,6340,6340,6340,0
20240308,162500,45285240,6340,6340,6340,6340,0
20240308,162400,45285240,6340,6340,6340,6340,0
20240308,162300,45285240,6340,6340,6340,6340,0
20240308,162200,45285240,6340,6340,6340,6340,0
20240308,162100,45285240,6340,6340,6340,6340,0
20240308,162000,45285240,6340,6340,6340,6340,0
20240308,161900,45285240,6340,6340,6340,6340,0
20240308,161800,45285240,6340,6340,6340,6340,0
20240308,161700,45285240,6340,6340,6340,6340,0
20240308,161600,45285240,6340,6340,6340,6340,0
20240308,161500,45285240,6340,6340,6340,6340,242
20240308,161400,45285240,6340,6340,6340,6340,0
20240308,161300,45285240,6340,6340,6340,6340,0
20240308,161200,45285240,6340,6340,6340,6340,0
20240308,161100,45285240,6340,6340,6340,6340,0
20240308,161000,45285240,6340,6340,6340,6340,0
20240308,160900,45285240,6340,6340,6340,6340,0
20240308,160800,45285240,6340,6340,6340,6340,0
20240308,160700,45285240,6340,6340,6340,6340,0
20240308,160600,45285240,6340,6340,6340,6340,0
20240308,160500,45285240,6340,6340,6340,6340,0
20240308,160400,45285240,6340,6340,6340,6340,0
20240308,160300,45285240,6340,6340,6340,6340,0
20240308,160200,45285240,6340,6340,6340,6340,0
20240308,160100,45285240,6340,6340,6340,6340,0
20240308,160000,45285240,6340,6340,6340,6340,0
20240308,155900,45285240,6340,6340,6340,6340,0
20240308,155800,45285240,6340,6340,6340,6340,0
20240308,155700,45285240,6340,6340,6340,6340,0
20240308,155600,45285240,6340,6340,6340,6340,0
20240308,155500,45285240,6340,6340,6340,6340,0
20240308,155400,45285240,6340,6340,6340,6340,0
20240308,155300,45285240,6340,6340,6340,6340,0
20240308,155200,45285240,6340,6340,6340,6340,0
20240308,155100,45285240,6340,6340,6340,6340,0
20240308,155000,45285240,6340,6340,6340,6340,0
20240308,154900,45285240,6340,6340,6340,6340,0
20240308,154800,45285240,6340,6340,6340,6340,0
20240308,154700,45285240,6340,6340,6340,6340,0
20240308,154600,45285240,6340,6340,6340,6340,0
20240308,154500,45285240,6340,6340,6340,6340,242
20240308,154400,45285240,6340,6340,6340,6340,0
20240308,154300,45285240,6340,6340,6340,6340,0
20240308,154200,45285240,6340,6340,6340,6340,0
20240308,154100,45285240,6340,6340,6340,6340,0
20240308,154000,45285240,6340,6340,6340,6340,0
20240308,153900,45285240,6340,6340,6340,6340,0
20240308,153800,45285240,6340,6340,6340,6340,0
20240308,153700,45285240,6340,6340,6340,6340,0
20240308,153600,45285240,6340,6340,6340,6340,0
20240308,153500,45285240,6340,6340,6340,6340,0
20240308,153400,45285240,6340,6340,6340,6340,0
20240308,153300,45285240,6340,6340,6340,6340,0
20240308,153200,45285240,6340,6340,6340,6340,0
20240308,153100,45285240,6340,6340,6340,6340,0
20240308,153000,45285240,6340,6340,6340,6340,242
20240308,152900,43750960,6290,6290,6290,6290,0
20240308,152800,43750960,6290,6290,6290,6290,0
20240308,152700,43750960,6290,6290,6290,6290,0
20240308,152600,43750960,6290,6290,6290,6290,0
20240308,152500,43750960,6290,6290,6290,6290,0
20240308,152400,43750960,6290,6290,6290,6290,0
20240308,152300,43750960,6290,6290,6290,6290,0
20240308,152200,43750960,6290,6290,6290,6290,0
20240308,152100,43750960,6290,6290,6290,6290,0
20240308,152000,43750960,6290,6290,6290,6290,0
20240308,151900,43750960,6290,6290,6290,6290,50
20240308,151800,43436460,6290,6290,6310,6290,181
20240308,151700,42297810,6280,6280,6280,6280,228
20240308,151600,40865970,6280,6280,6280,6280,0
20240308,151500,40865970,6280,6280,6280,6280,5
20240308,151400,40834570,6290,6290,6290,6290,21
20240308,151300,40702480,6290,6290,6290,6290,0
20240308,151200,40702480,6290,6290,6290,6290,0
20240308,151100,40702480,6290,6290,6290,6290,0
20240308,151000,40702480,6290,6290,6290,6290,0
20240308,150900,40702480,6290,6290,6290,6290,0
20240308,150800,40702480,6290,6290,6290,6290,10
20240308,150700,40639580,6310,6310,6310,6310,0
20240308,150600,40639580,6310,6310,6310,6310,0
20240308,150500,40639580,6310,6310,6310,6310,0
20240308,150400,40639580,6310,6310,6310,6310,0
20240308,150300,40639580,6310,6310,6310,6310,0
20240308,150200,40639580,6310,6310,6310,6310,38
20240308,150100,40399800,6300,6300,6300,6300,0
20240308,150000,40399800,6300,6300,6300,6300,0
20240308,145900,40399800,6300,6300,6300,6300,0
20240308,145800,40399800,6300,6300,6300,6300,0
20240308,145700,40399800,6300,6300,6300,6300,0
20240308,145600,40399800,6300,6300,6300,6300,0
20240308,145500,40399800,6300,6300,6300,6300,0
20240308,145400,40399800,6300,6300,6300,6300,0
20240308,145300,40399800,6300,6300,6300,6300,0
20240308,145200,40399800,6300,6300,6300,6300,0
20240308,145100,40399800,6300,6300,6300,6300,30
20240308,145000,40210800,6300,6300,6300,6300,0
20240308,144900,40210800,6300,6300,6300,6300,2
20240308,144800,40198200,6320,6320,6320,6320,0
20240308,144700,40198200,6320,6320,6320,6320,0
20240308,144600,40198200,6320,6320,6320,6320,0
20240308,144500,40198200,6320,6320,6320,6320,0
20240308,144400,40198200,6320,6320,6320,6320,12
20240308,144300,40122360,6320,6320,6320,6320,4
20240308,144200,40097080,6300,6300,6300,6300,0
20240308,144100,40097080,6300,6300,6300,6300,0
20240308,144000,40097080,6300,6300,6300,6300,0
20240308,143900,40097080,6300,6300,6300,6300,0
20240308,143800,40097080,6300,6300,6300,6300,1
20240308,143700,40090780,6320,6320,6320,6320,0
20240308,143600,40090780,6320,6320,6320,6320,0
20240308,143500,40090780,6320,6320,6320,6320,0
20240308,143400,40090780,6320,6320,6320,6320,0
20240308,143300,40090780,6320,6320,6320,6320,0
20240308,143200,40090780,6320,6320,6320,6320,0
20240308,143100,40090780,6320,6320,6320,6320,0
20240308,143000,40090780,6320,6320,6320,6320,1
20240308,142900,40084460,6320,6320,6320,6320,0
20240308,142800,40084460,6320,6320,6320,6320,0
20240308,142700,40084460,6320,6320,6320,6320,0
20240308,142600,40084460,6320,6320,6320,6320,0
20240308,142500,40084460,6320,6320,6320,6320,0
20240308,142400,40084460,6320,6320,6320,6320,0
20240308,142300,40084460,6320,6320,6320,6320,0
20240308,142200,40084460,6320,6320,6320,6320,0
20240308,142100,40084460,6320,6320,6320,6320,0
20240308,142000,40084460,6320,6320,6320,6320,0
20240308,141900,40084460,6320,6320,6320,6320,0
20240308,141800,40084460,6320,6320,6320,6320,79
20240308,141700,39585180,6320,6320,6320,6320,0
20240308,141600,39585180,6320,6320,6320,6320,5
20240308,141500,39553580,6300,6300,6300,6300,0
20240308,141400,39553580,6300,6300,6300,6300,0
20240308,141300,39553580,6300,6300,6300,6300,1
20240308,141200,39547280,6300,6300,6300,6300,0
20240308,141100,39547280,6300,6300,6300,6300,0
20240308,141000,39547280,6300,6300,6300,6300,0
20240308,140900,39547280,6300,6300,6300,6300,0
20240308,140800,39547280,6300,6300,6300,6300,10
20240308,140700,39484280,6300,6300,6300,6300,0
20240308,140600,39484280,6300,6300,6300,6300,0
20240308,140500,39484280,6300,6300,6300,6300,0
20240308,140400,39484280,6300,6300,6300,6300,0
20240308,140300,39484280,6300,6300,6300,6300,0
20240308,140200,39484280,6300,6300,6300,6300,0
20240308,140100,39484280,6300,6300,6300,6300,0
20240308,140000,39484280,6300,6300,6300,6300,0
20240308,135900,39484280,6300,6300,6300,6300,0
20240308,135800,39484280,6300,6300,6300,6300,0
20240308,135700,39484280,6300,6300,6300,6300,0
20240308,135600,39484280,6300,6300,6300,6300,0
20240308,135500,39484280,6300,6300,6300,6300,0
20240308,135400,39484280,6300,6300,6300,6300,0
20240308,135300,39484280,6300,6300,6300,6300,0
20240308,135200,39484280,6300,6300,6300,6300,0
20240308,135100,39484280,6300,6300,6300,6300,0
20240308,135000,39484280,6300,6300,6300,6300,0
20240308,134900,39484280,6300,6290,6300,6290,2
20240308,134800,39471690,6270,6270,6270,6270,0
20240308,134700,39471690,6270,6270,6270,6270,0
20240308,134600,39471690,6270,6270,6270,6270,5
20240308,134500,39440340,6270,6270,6270,6270,0
20240308,134400,39440340,6270,6270,6270,6270,0
20240308,134300,39440340,6270,6270,6270,6270,0
20240308,134200,39440340,6270,6270,6270,6270,0
20240308,134100,39440340,6270,6270,6270,6270,0
20240308,134000,39440340,6270,6270,6270,6270,0
20240308,133900,39440340,6270,6270,6270,6270,0
20240308,133800,39440340,6270,6270,6270,6270,0
20240308,133700,39440340,6270,6280,6280,6270,330
20240308,133600,37370990,6280,6280,6280,6280,0
20240308,133500,37370990,6280,6280,6280,6280,0
20240308,133400,37370990,6280,6280,6280,6280,0
20240308,133300,37370990,6280,6290,6290,6280,299
20240308,133200,35492910,6290,6290,6290,6290,22
20240308,133100,35354530,6290,6290,6290,6290,0
20240308,133000,35354530,6290,6290,6290,6290,0
20240308,132900,35354530,6290,6290,6290,6290,12
20240308,132800,35279050,6290,6290,6290,6290,0
20240308,132700,35279050,6290,6290,6290,6290,0
20240308,132600,35279050,6290,6290,6290,6290,0
20240308,132500,35279050,6290,6290,6290,6290,0
20240308,132400,35279050,6290,6290,6290,6290,0
20240308,132300,35279050,6290,6290,6290,6290,24
20240308,132200,35128090,6310,6310,6310,6310,0
20240308,132100,35128090,6310,6310,6310,6310,0
20240308,132000,35128090,6310,6310,6310,6310,0
20240308,131900,35128090,6310,6310,6310,6310,0
20240308,131800,35128090,6310,6310,6310,6310,1
20240308,131700,35121780,6300,6300,6300,6300,0
20240308,131600,35121780,6300,6300,6300,6300,0
20240308,131500,35121780,6300,6300,6300,6300,202
20240308,131400,33849180,6310,6310,6310,6310,0
20240308,131300,33849180,6310,6310,6310,6310,2
20240308,131200,33836560,6310,6310,6310,6310,1
20240308,131100,33830250,6310,6310,6310,6310,0
20240308,131000,33830250,6310,6310,6310,6310,37
20240308,130900,33596780,6320,6320,6320,6320,0
20240308,130800,33596780,6320,6320,6320,6320,0
20240308,130700,33596780,6320,6320,6320,6320,0
20240308,130600,33596780,6320,6320,6320,6320,0
20240308,130500,33596780,6320,6320,6320,6320,0
20240308,130400,33596780,6320,6320,6320,6320,0
20240308,130300,33596780,6320,6320,6320,6320,0
20240308,130200,33596780,6320,6320,6320,6320,0
20240308,130100,33596780,6320,6320,6320,6320,0
20240308,130000,33596780,6320,6320,6320,6320,0
20240308,125900,33596780,6320,6320,6320,6320,0
20240308,125800,33596780,6320,6320,6320,6320,0
20240308,125700,33596780,6320,6320,6320,6320,0
20240308,125600,33596780,6320,6320,6320,6320,0
20240308,125500,33596780,6320,6320,6320,6320,0
20240308,125400,33596780,6320,6320,6320,6320,0
20240308,125300,33596780,6320,6320,6320,6320,0
20240308,125200,33596780,6320,6320,6320,6320,0
20240308,125100,33596780,6320,6320,6320,6320,0
20240308,125000,33596780,6320,6320,6320,6320,0
20240308,124900,33596780,6320,6320,6320,6320,0
20240308,124800,33596780,6320,6320,6320,6320,0
20240308,124700,33596780,6320,6320,6320,6320,0
20240308,124600,33596780,6320,6310,6320,6310,5
20240308,124500,33565220,6290,6290,6290,6290,0
20240308,124400,33565220,6290,6290,6290,6290,0
20240308,124300,33565220,6290,6290,6290,6290,0
20240308,124200,33565220,6290,6290,6290,6290,0
20240308,124100,33565220,6290,6290,6290,6290,0
20240308,124000,33565220,6290,6290,6290,6290,18
20240308,123900,33452000,6280,6280,6280,6280,0
20240308,123800,33452000,6280,6280,6280,6280,0
20240308,123700,33452000,6280,6280,6280,6280,0
20240308,123600,33452000,6280,6280,6280,6280,0
20240308,123500,33452000,6280,6280,6280,6280,0
20240308,123400,33452000,6280,6280,6280,6280,0
20240308,123300,33452000,6280,6280,6280,6280,0
20240308,123200,33452000,6280,6280,6280,6280,0
20240308,123100,33452000,6280,6280,6280,6280,0
20240308,123000,33452000,6280,6280,6280,6280,0
20240308,122900,33452000,6280,6280,6280,6280,0
20240308,122800,33452000,6280,6280,6280,6280,0
20240308,122700,33452000,6280,6280,6280,6280,9
20240308,122600,33395480,6280,6280,6280,6280,9
20240308,122500,33338960,6280,6280,6280,6280,242
20240308,122400,31819200,6280,6280,6280,6280,0
20240308,122300,31819200,6280,6280,6280,6280,0
20240308,122200,31819200,6280,6280,6280,6280,0
20240308,122100,31819200,6280,6280,6280,6280,0
20240308,122000,31819200,6280,6280,6280,6280,0
20240308,121900,31819200,6280,6280,6280,6280,0
20240308,121800,31819200,6280,6280,6280,6280,0
20240308,121700,31819200,6280,6280,6280,6280,0
20240308,121600,31819200,6280,6280,6280,6280,0
20240308,121500,31819200,6280,6280,6280,6280,0
20240308,121400,31819200,6280,6280,6280,6280,0
20240308,121300,31819200,6280,6280,6280,6280,0
20240308,121200,31819200,6280,6280,6280,6280,1
20240308,121100,31812920,6280,6280,6280,6280,1
20240308,121000,31806640,6280,6290,6290,6280,38
20240308,120900,31567630,6280,6280,6280,6280,0
20240308,120800,31567630,6280,6280,6280,6280,0
20240308,120700,31567630,6280,6280,6280,6280,0
20240308,120600,31567630,6280,6280,6280,6280,0
20240308,120500,31567630,6280,6280,6280,6280,0
20240308,120400,31567630,6280,6280,6280,6280,20
20240308,120300,31442030,6290,6290,6290,6290,0
20240308,120200,31442030,6290,6290,6290,6290,1
20240308,120100,31435740,6290,6290,6290,6290,0
20240308,120000,31435740,6290,6290,6290,6290,0
20240308,115900,31435740,6290,6290,6290,6290,0
20240308,115800,31435740,6290,6290,6290,6290,0
20240308,115700,31435740,6290,6290,6290,6290,0
20240308,115600,31435740,6290,6290,6290,6290,0
20240308,115500,31435740,6290,6290,6290,6290,1
20240308,115400,31429450,6300,6300,6300,6300,664
20240308,115300,27246250,6300,6300,6300,6300,0
20240308,115200,27246250,6300,6300,6300,6300,0
20240308,115100,27246250,6300,6300,6300,6300,0
20240308,115000,27246250,6300,6300,6300,6300,0
20240308,114900,27246250,6300,6300,6300,6300,0
20240308,114800,27246250,6300,6300,6300,6300,0
20240308,114700,27246250,6300,6300,6300,6300,0
20240308,114600,27246250,6300,6300,6300,6300,0
20240308,114500,27246250,6300,6300,6300,6300,0
20240308,114400,27246250,6300,6300,6300,6300,0
20240308,114300,27246250,6300,6300,6300,6300,0
20240308,114200,27246250,6300,6300,6300,6300,0
20240308,114100,27246250,6300,6310,6310,6300,2
20240308,114000,27233640,6310,6310,6310,6310,0
20240308,113900,27233640,6310,6310,6310,6310,0
20240308,113800,27233640,6310,6310,6310,6310,0
20240308,113700,27233640,6310,6310,6310,6310,0
20240308,113600,27233640,6310,6310,6310,6310,0
20240308,113500,27233640,6310,6310,6310,6310,0
20240308,113400,27233640,6310,6310,6310,6310,0
20240308,113300,27233640,6310,6310,6310,6310,0
20240308,113200,27233640,6310,6310,6310,6310,0
20240308,113100,27233640,6310,6310,6310,6310,0
20240308,113000,27233640,6310,6310,6310,6310,30
20240308,112900,27044340,6310,6310,6310,6310,0
20240308,112800,27044340,6310,6310,6310,6310,0
20240308,112700,27044340,6310,6310,6310,6310,0
20240308,112600,27044340,6310,6310,6310,6310,0
20240308,112500,27044340,6310,6310,6310,6310,0
20240308,112400,27044340,6310,6310,6310,6310,0
20240308,112300,27044340,6310,6310,6310,6310,0
20240308,112200,27044340,6310,6310,6310,6310,0
20240308,112100,27044340,6310,6310,6310,6310,0
20240308,112000,27044340,6310,6310,6310,6310,0
20240308,111900,27044340,6310,6310,6310,6310,0
20240308,111800,27044340,6310,6310,6310,6310,0
20240308,111700,27044340,6310,6310,6310,6310,0
20240308,111600,27044340,6310,6310,6310,6310,0
20240308,111500,27044340,6310,6310,6310,6310,0
20240308,111400,27044340,6310,6310,6310,6310,0
20240308,111300,27044340,6310,6310,6310,6310,0
20240308,111200,27044340,6310,6310,6310,6310,0
20240308,111100,27044340,6310,6310,6310,6310,0
20240308,111000,27044340,6310,6310,6310,6310,18
20240308,110900,26930760,6310,6310,6310,6310,19
20240308,110800,26810870,6310,6310,6310,6310,0
20240308,110700,26810870,6310,6310,6310,6310,0
20240308,110600,26810870,6310,6310,6310,6310,0
20240308,110500,26810870,6310,6310,6310,6310,0
20240308,110400,26810870,6310,6310,6310,6310,0
20240308,110300,26810870,6310,6310,6310,6310,0
20240308,110200,26810870,6310,6310,6310,6310,0
20240308,110100,26810870,6310,6310,6310,6310,0
20240308,110000,26810870,6310,6310,6310,6310,0
20240308,105900,26810870,6310,6310,6310,6310,101
20240308,105800,26173560,6320,6320,6320,6320,0
20240308,105700,26173560,6320,6320,6320,6320,0
20240308,105600,26173560,6320,6320,6320,6320,0
20240308,105500,26173560,6320,6320,6320,6320,269
20240308,105400,24473480,6310,6310,6310,6310,114
20240308,105300,23754140,6310,6310,6310,6310,2
20240308,105200,23741520,6320,6320,6320,6320,0
20240308,105100,23741520,6320,6320,6320,6320,1
20240308,105000,23735200,6320,6320,6320,6320,0
20240308,104900,23735200,6320,6300,6320,6300,2
20240308,104800,23722580,6290,6290,6290,6290,0
20240308,104700,23722580,6290,6290,6290,6290,0
20240308,104600,23722580,6290,6290,6290,6290,0
20240308,104500,23722580,6290,6290,6290,6290,0
20240308,104400,23722580,6290,6290,6290,6290,0
20240308,104300,23722580,6290,6290,6290,6290,0
20240308,104200,23722580,6290,6290,6290,6290,0
20240308,104100,23722580,6290,6290,6290,6290,0
20240308,104000,23722580,6290,6290,6290,6290,0
20240308,103900,23722580,6290,6290,6290,6290,0
20240308,103800,23722580,6290,6290,6290,6290,43
20240308,103700,23452110,6280,6280,6280,6280,0
20240308,103600,23452110,6280,6280,6280,6280,100
20240308,103500,22824110,6280,6280,6280,6280,0
20240308,103400,22824110,6280,6290,6290,6280,360
20240308,103300,20563270,6290,6290,6290,6290,3
20240308,103200,20544400,6300,6300,6300,6300,14
20240308,103100,20456200,6300,6300,6300,6300,1
20240308,103000,20449900,6320,6320,6320,6320,0
20240308,102900,20449900,6320,6320,6320,6320,0
20240308,102800,20449900,6320,6320,6320,6320,1
20240308,102700,20443580,6310,6310,6310,6310,1
20240308,102600,20437270,6300,6300,6300,6300,0
20240308,102500,20437270,6300,6300,6300,6300,0
20240308,102400,20437270,6300,6300,6300,6300,0
20240308,102300,20437270,6300,6300,6300,6300,1
20240308,102200,20430970,6310,6310,6310,6310,0
20240308,102100,20430970,6310,6310,6310,6310,0
20240308,102000,20430970,6310,6310,6310,6310,0
20240308,101900,20430970,6310,6310,6310,6310,0
20240308,101800,20430970,6310,6310,6310,6310,0
20240308,101700,20430970,6310,6310,6310,6310,0
20240308,101600,20430970,6310,6310,6310,6310,0
20240308,101500,20430970,6310,6310,6310,6310,0
20240308,101400,20430970,6310,6310,6310,6310,0
20240308,101300,20430970,6310,6310,6310,6310,0
20240308,101200,20430970,6310,6310,6310,6310,0
20240308,101100,20430970,6310,6310,6310,6310,0
20240308,101000,20430970,6310,6310,6310,6310,53
20240308,100900,20096540,6310,6310,6310,6310,0
20240308,100800,20096540,6310,6310,6310,6310,0
20240308,100700,20096540,6310,6310,6310,6310,0
20240308,100600,20096540,6310,6310,6310,6310,0
20240308,100500,20096540,6310,6310,6310,6310,0
20240308,100400,20096540,6310,6310,6310,6310,0
20240308,100300,20096540,6310,6310,6310,6310,0
20240308,100200,20096540,6310,6310,6310,6310,0
20240308,100100,20096540,6310,6310,6310,6310,0
20240308,100000,20096540,6310,6310,6310,6310,0
20240308,095900,20096540,6310,6310,6310,6310,0
20240308,095800,20096540,6310,6310,6310,6310,0
20240308,095700,20096540,6310,6310,6310,6310,0
20240308,095600,20096540,6310,6310,6310,6310,0
20240308,095500,20096540,6310,6310,6310,6310,1
20240308,095400,20090230,6280,6280,6280,6280,0
20240308,095300,20090230,6280,6300,6300,6280,237
20240308,095200,18598150,6310,6310,6310,6310,8
20240308,095100,18547670,6310,6320,6320,6310,24
20240308,095000,18396010,6320,6310,6320,6310,44
20240308,094900,18117940,6320,6320,6320,6320,2
20240308,094800,18105300,6330,6330,6330,6330,0
20240308,094700,18105300,6330,6320,6330,6320,5
20240308,094600,18073680,6320,6330,6330,6320,107
20240308,094500,17397430,6350,6350,6350,6350,0
20240308,094400,17397430,6350,6350,6350,6350,1
20240308,094300,17391080,6350,6350,6350,6340,4
20240308,094200,17365690,6340,6330,6340,6330,4
20240308,094100,17340360,6330,6330,6330,6330,0
20240308,094000,17340360,6330,6340,6340,6330,2
20240308,093900,17327690,6300,6300,6300,6300,57
20240308,093800,16968590,6300,6300,6300,6300,63
20240308,093700,16571690,6290,6290,6290,6290,264
20240308,093600,14911130,6290,6290,6290,6290,0
20240308,093500,14911130,6290,6290,6290,6290,21
20240308,093400,14779040,6290,6290,6290,6290,0
20240308,093300,14779040,6290,6290,6290,6290,0
20240308,093200,14779040,6290,6290,6290,6290,0
20240308,093100,14779040,6290,6290,6290,6290,0
20240308,093000,14779040,6290,6290,6290,6290,1
20240308,092900,14772750,6290,6290,6290,6290,0
20240308,092800,14772750,6290,6280,6290,6280,8
20240308,092700,14722440,6280,6280,6280,6280,6
20240308,092600,14684760,6280,6290,6290,6280,29
20240308,092500,14502360,6290,6290,6290,6290,0
20240308,092400,14502360,6290,6290,6290,6290,0
20240308,092300,14502360,6290,6290,6290,6290,0
20240308,092200,14502360,6290,6290,6290,6290,0
20240308,092100,14502360,6290,6290,6290,6290,0
20240308,092000,14502360,6290,6290,6290,6290,0
20240308,091900,14502360,6290,6290,6290,6290,25
20240308,091800,14345110,6290,6290,6290,6290,0
20240308,091700,14345110,6290,6290,6290,6290,1
20240308,091600,14338820,6290,6290,6290,6290,0
20240308,091500,14338820,6290,6290,6290,6290,0
20240308,091400,14338820,6290,6290,6290,6290,0
20240308,091300,14338820,6290,6290,6290,6290,1
20240308,091200,14332530,6270,6280,6280,6270,658
20240308,091100,10206860,6290,6280,6290,6280,61
20240308,091000,9823280,6280,6280,6280,6280,25
20240308,090900,9666280,6300,6300,6300,6270,711
20240308,090800,5198160,6340,6340,6340,6340,1
20240308,090700,5191820,6340,6340,6340,6340,1
20240308,090600,5185480,6290,6290,6290,6290,100
20240308,090500,4556480,6290,6290,6290,6290,0
20240308,090400,4556480,6290,6290,6290,6290,100
20240308,090300,3927480,6290,6290,6290,6290,1
20240308,090200,3921190,6280,6300,6300,6280,550
20240308,090100,466190,6300,6300,6300,6300,2
20240308,090000,453590,6350,6280,6350,6280,72