KissMeData/045340/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,192600,155230310,4800,4800,4800,4800,291
20240304,192500,155230310,4800,4800,4800,4800,0
20240304,192400,155230310,4800,4800,4800,4800,0
20240304,192300,155230310,4800,4800,4800,4800,0
20240304,192200,155230310,4800,4800,4800,4800,0
20240304,192100,155230310,4800,4800,4800,4800,0
20240304,192000,155230310,4800,4800,4800,4800,0
20240304,191900,155230310,4800,4800,4800,4800,0
20240304,191800,155230310,4800,4800,4800,4800,0
20240304,191700,155230310,4800,4800,4800,4800,0
20240304,191600,155230310,4800,4800,4800,4800,0
20240304,191500,155230310,4800,4800,4800,4800,0
20240304,191400,155230310,4800,4800,4800,4800,0
20240304,191300,155230310,4800,4800,4800,4800,0
20240304,191200,155230310,4800,4800,4800,4800,0
20240304,191100,155230310,4800,4800,4800,4800,0
20240304,191000,155230310,4800,4800,4800,4800,0
20240304,190900,155230310,4800,4800,4800,4800,0
20240304,190800,155230310,4800,4800,4800,4800,0
20240304,190700,155230310,4800,4800,4800,4800,0
20240304,190600,155230310,4800,4800,4800,4800,0
20240304,190500,155230310,4800,4800,4800,4800,0
20240304,190400,155230310,4800,4800,4800,4800,0
20240304,190300,155230310,4800,4800,4800,4800,0
20240304,190200,155230310,4800,4800,4800,4800,0
20240304,190100,155230310,4800,4800,4800,4800,0
20240304,190000,155230310,4800,4800,4800,4800,0
20240304,185900,155230310,4800,4800,4800,4800,0
20240304,185800,155230310,4800,4800,4800,4800,0
20240304,185700,155230310,4800,4800,4800,4800,0
20240304,185600,155230310,4800,4800,4800,4800,291
20240304,185500,155230310,4800,4800,4800,4800,0
20240304,185400,155230310,4800,4800,4800,4800,0
20240304,185300,155230310,4800,4800,4800,4800,0
20240304,185200,155230310,4800,4800,4800,4800,0
20240304,185100,155230310,4800,4800,4800,4800,0
20240304,185000,155230310,4800,4800,4800,4800,0
20240304,184900,155230310,4800,4800,4800,4800,0
20240304,184800,155230310,4800,4800,4800,4800,0
20240304,184700,155230310,4800,4800,4800,4800,0
20240304,184600,155230310,4800,4800,4800,4800,0
20240304,184500,155230310,4800,4800,4800,4800,0
20240304,184400,155230310,4800,4800,4800,4800,0
20240304,184300,155230310,4800,4800,4800,4800,0
20240304,184200,155230310,4800,4800,4800,4800,0
20240304,184100,155230310,4800,4800,4800,4800,0
20240304,184000,155230310,4800,4800,4800,4800,0
20240304,183900,155230310,4800,4800,4800,4800,0
20240304,183800,155230310,4800,4800,4800,4800,0
20240304,183700,155230310,4800,4800,4800,4800,0
20240304,183600,155230310,4800,4800,4800,4800,0
20240304,183500,155230310,4800,4800,4800,4800,0
20240304,183400,155230310,4800,4800,4800,4800,0
20240304,183300,155230310,4800,4800,4800,4800,0
20240304,183200,155230310,4800,4800,4800,4800,0
20240304,183100,155230310,4800,4800,4800,4800,0
20240304,183000,155230310,4800,4800,4800,4800,0
20240304,182900,155230310,4800,4800,4800,4800,0
20240304,182800,155230310,4800,4800,4800,4800,0
20240304,182700,155230310,4800,4800,4800,4800,0
20240304,182600,155230310,4800,4800,4800,4800,291
20240304,182500,155230310,4800,4800,4800,4800,0
20240304,182400,155230310,4800,4800,4800,4800,0
20240304,182300,155230310,4800,4800,4800,4800,0
20240304,182200,155230310,4800,4800,4800,4800,0
20240304,182100,155230310,4800,4800,4800,4800,0
20240304,182000,155230310,4800,4800,4800,4800,0
20240304,181900,155230310,4800,4800,4800,4800,0
20240304,181800,155230310,4800,4800,4800,4800,0
20240304,181700,155230310,4800,4800,4800,4800,0
20240304,181600,155230310,4800,4800,4800,4800,0
20240304,181500,155230310,4800,4800,4800,4800,0
20240304,181400,155230310,4800,4800,4800,4800,0
20240304,181300,155230310,4800,4800,4800,4800,0
20240304,181200,155230310,4800,4800,4800,4800,0
20240304,181100,155230310,4800,4800,4800,4800,0
20240304,181000,155230310,4800,4800,4800,4800,0
20240304,180900,155230310,4800,4800,4800,4800,0
20240304,180800,155230310,4800,4800,4800,4800,0
20240304,180700,155230310,4800,4800,4800,4800,0
20240304,180600,155230310,4800,4800,4800,4800,0
20240304,180500,155230310,4800,4800,4800,4800,0
20240304,180400,155230310,4800,4800,4800,4800,0
20240304,180300,155230310,4800,4800,4800,4800,0
20240304,180200,155230310,4800,4800,4800,4800,0
20240304,180100,155230310,4800,4800,4800,4800,0
20240304,180000,155230310,4800,4800,4800,4800,0
20240304,175900,155230310,4800,4800,4800,4800,0
20240304,175800,155230310,4800,4800,4800,4800,0
20240304,175700,155230310,4800,4800,4800,4800,0
20240304,175600,155230310,4800,4800,4800,4800,291
20240304,175500,155230310,4800,4800,4800,4800,0
20240304,175400,155230310,4800,4800,4800,4800,0
20240304,175300,155230310,4800,4800,4800,4800,0
20240304,175200,155230310,4800,4800,4800,4800,0
20240304,175100,155230310,4800,4800,4800,4800,0
20240304,175000,155230310,4800,4800,4800,4800,0
20240304,174900,155230310,4800,4800,4800,4800,0
20240304,174800,155230310,4800,4800,4800,4800,0
20240304,174700,155230310,4800,4800,4800,4800,0
20240304,174600,155230310,4800,4800,4800,4800,0
20240304,174500,155230310,4800,4800,4800,4800,0
20240304,174400,155230310,4800,4800,4800,4800,0
20240304,174300,155230310,4800,4800,4800,4800,0
20240304,174200,155230310,4800,4800,4800,4800,0
20240304,174100,155230310,4800,4800,4800,4800,0
20240304,174000,155230310,4800,4800,4800,4800,0
20240304,173900,155230310,4800,4800,4800,4800,0
20240304,173800,155230310,4800,4800,4800,4800,0
20240304,173700,155230310,4800,4800,4800,4800,0
20240304,173600,155230310,4800,4800,4800,4800,0
20240304,173500,155230310,4800,4800,4800,4800,0
20240304,173400,155230310,4800,4800,4800,4800,0
20240304,173300,155230310,4800,4800,4800,4800,0
20240304,173200,155230310,4800,4800,4800,4800,0
20240304,173100,155230310,4800,4800,4800,4800,0
20240304,173000,155230310,4800,4800,4800,4800,0
20240304,172900,155230310,4800,4800,4800,4800,0
20240304,172800,155230310,4800,4800,4800,4800,0
20240304,172700,155230310,4800,4800,4800,4800,0
20240304,172600,155230310,4800,4800,4800,4800,291
20240304,172500,155230310,4800,4800,4800,4800,0
20240304,172400,155230310,4800,4800,4800,4800,0
20240304,172300,155230310,4800,4800,4800,4800,0
20240304,172200,155230310,4800,4800,4800,4800,0
20240304,172100,155230310,4800,4800,4800,4800,0
20240304,172000,155230310,4800,4800,4800,4800,0
20240304,171900,155230310,4800,4800,4800,4800,0
20240304,171800,155230310,4800,4800,4800,4800,0
20240304,171700,155230310,4800,4800,4800,4800,0
20240304,171600,155230310,4800,4800,4800,4800,0
20240304,171500,155230310,4800,4800,4800,4800,0
20240304,171400,155230310,4800,4800,4800,4800,0
20240304,171300,155230310,4800,4800,4800,4800,0
20240304,171200,155230310,4800,4800,4800,4800,0
20240304,171100,155230310,4800,4800,4800,4800,0
20240304,171000,155230310,4800,4800,4800,4800,0
20240304,170900,155230310,4800,4800,4800,4800,0
20240304,170800,155230310,4800,4800,4800,4800,0
20240304,170700,155230310,4800,4800,4800,4800,0
20240304,170600,155230310,4800,4800,4800,4800,0
20240304,170500,155230310,4800,4800,4800,4800,0
20240304,170400,155230310,4800,4800,4800,4800,0
20240304,170300,155230310,4800,4800,4800,4800,0
20240304,170200,155230310,4800,4800,4800,4800,0
20240304,170100,155230310,4800,4800,4800,4800,0
20240304,170000,155230310,4800,4800,4800,4800,0
20240304,165900,155230310,4800,4800,4800,4800,0
20240304,165800,155230310,4800,4800,4800,4800,0
20240304,165700,155230310,4800,4800,4800,4800,0
20240304,165600,155230310,4800,4800,4800,4800,291
20240304,165500,155230310,4800,4800,4800,4800,0
20240304,165400,155230310,4800,4800,4800,4800,0
20240304,165300,155230310,4800,4800,4800,4800,0
20240304,165200,155230310,4800,4800,4800,4800,0
20240304,165100,155230310,4800,4800,4800,4800,0
20240304,165000,155230310,4800,4800,4800,4800,0
20240304,164900,155230310,4800,4800,4800,4800,0
20240304,164800,155230310,4800,4800,4800,4800,0
20240304,164700,155230310,4800,4800,4800,4800,0
20240304,164600,155230310,4800,4800,4800,4800,0
20240304,164500,155230310,4800,4800,4800,4800,0
20240304,164400,155230310,4800,4800,4800,4800,0
20240304,164300,155230310,4800,4800,4800,4800,0
20240304,164200,155230310,4800,4800,4800,4800,0
20240304,164100,155230310,4800,4800,4800,4800,0
20240304,164000,155230310,4800,4800,4800,4800,0
20240304,163900,155230310,4800,4800,4800,4800,0
20240304,163800,155230310,4800,4800,4800,4800,0
20240304,163700,155230310,4800,4800,4800,4800,0
20240304,163600,155230310,4800,4800,4800,4800,0
20240304,163500,155230310,4800,4800,4800,4800,0
20240304,163400,155230310,4800,4800,4800,4800,0
20240304,163300,155230310,4800,4800,4800,4800,0
20240304,163200,155230310,4800,4800,4800,4800,0
20240304,163100,155230310,4800,4800,4800,4800,0
20240304,163000,155230310,4800,4800,4800,4800,0
20240304,162900,155230310,4800,4800,4800,4800,0
20240304,162800,155230310,4800,4800,4800,4800,0
20240304,162700,155230310,4800,4800,4800,4800,0
20240304,162600,155230310,4800,4800,4800,4800,291
20240304,162500,155230310,4800,4800,4800,4800,0
20240304,162400,155230310,4800,4800,4800,4800,0
20240304,162300,155230310,4800,4800,4800,4800,0
20240304,162200,155230310,4800,4800,4800,4800,0
20240304,162100,155230310,4800,4800,4800,4800,0
20240304,162000,155230310,4800,4800,4800,4800,0
20240304,161900,155230310,4800,4800,4800,4800,0
20240304,161800,155230310,4800,4800,4800,4800,0
20240304,161700,155230310,4800,4800,4800,4800,0
20240304,161600,155230310,4800,4800,4800,4800,0
20240304,161500,155230310,4800,4800,4800,4800,0
20240304,161400,155230310,4800,4800,4800,4800,0
20240304,161300,155230310,4800,4800,4800,4800,0
20240304,161200,155230310,4800,4800,4800,4800,0
20240304,161100,155230310,4800,4800,4800,4800,0
20240304,161000,155230310,4800,4800,4800,4800,0
20240304,160900,155230310,4800,4800,4800,4800,0
20240304,160800,155230310,4800,4800,4800,4800,0
20240304,160700,155230310,4800,4800,4800,4800,0
20240304,160600,155230310,4800,4800,4800,4800,0
20240304,160500,155230310,4800,4800,4800,4800,0
20240304,160400,155230310,4800,4800,4800,4800,0
20240304,160300,155230310,4800,4800,4800,4800,0
20240304,160200,155230310,4800,4800,4800,4800,0
20240304,160100,155230310,4800,4800,4800,4800,0
20240304,160000,155230310,4800,4800,4800,4800,0
20240304,155900,155230310,4800,4800,4800,4800,0
20240304,155800,155230310,4800,4800,4800,4800,0
20240304,155700,155230310,4800,4800,4800,4800,0
20240304,155600,155230310,4800,4800,4800,4800,291
20240304,155500,155230310,4800,4800,4800,4800,0
20240304,155400,155230310,4800,4800,4800,4800,0
20240304,155300,155230310,4800,4800,4800,4800,0
20240304,155200,155230310,4800,4800,4800,4800,0
20240304,155100,155230310,4800,4800,4800,4800,0
20240304,155000,155230310,4800,4800,4800,4800,0
20240304,154900,155230310,4800,4800,4800,4800,0
20240304,154800,155230310,4800,4800,4800,4800,0
20240304,154700,155230310,4800,4800,4800,4800,0
20240304,154600,155230310,4800,4800,4800,4800,0
20240304,154500,155230310,4800,4800,4800,4800,0
20240304,154400,155230310,4800,4800,4800,4800,0
20240304,154300,155230310,4800,4800,4800,4800,0
20240304,154200,155230310,4800,4800,4800,4800,0
20240304,154100,155230310,4800,4800,4800,4800,0
20240304,154000,155230310,4800,4800,4800,4800,0
20240304,153900,155230310,4800,4800,4800,4800,0
20240304,153800,155230310,4800,4800,4800,4800,0
20240304,153700,155230310,4800,4800,4800,4800,0
20240304,153600,155230310,4800,4800,4800,4800,0
20240304,153500,155230310,4800,4800,4800,4800,0
20240304,153400,155230310,4800,4800,4800,4800,0
20240304,153300,155230310,4800,4800,4800,4800,0
20240304,153200,155230310,4800,4800,4800,4800,0
20240304,153100,155230310,4800,4800,4800,4800,0
20240304,153000,155230310,4800,4800,4800,4800,291
20240304,152900,153833510,4785,4785,4785,4785,0
20240304,152800,153833510,4785,4785,4785,4785,0
20240304,152700,153833510,4785,4785,4785,4785,0
20240304,152600,153833510,4785,4785,4785,4785,0
20240304,152500,153833510,4785,4785,4785,4785,0
20240304,152400,153833510,4785,4785,4785,4785,0
20240304,152300,153833510,4785,4785,4785,4785,0
20240304,152200,153833510,4785,4785,4785,4785,0
20240304,152100,153833510,4785,4785,4785,4785,0
20240304,152000,153833510,4785,4785,4785,4785,0
20240304,151900,153833510,4785,4790,4790,4785,6
20240304,151800,153804775,4790,4775,4795,4775,46
20240304,151700,153584410,4775,4775,4775,4775,0
20240304,151600,153584410,4775,4775,4775,4775,0
20240304,151500,153584410,4775,4775,4775,4775,0
20240304,151400,153584410,4775,4775,4775,4775,0
20240304,151300,153584410,4775,4775,4775,4775,0
20240304,151200,153584410,4775,4775,4775,4775,0
20240304,151100,153584410,4775,4775,4775,4775,0
20240304,151000,153584410,4775,4775,4775,4775,1
20240304,150900,153579635,4795,4795,4795,4795,1
20240304,150800,153574840,4775,4790,4790,4775,23
20240304,150700,153464820,4775,4775,4775,4775,0
20240304,150600,153464820,4775,4775,4775,4775,0
20240304,150500,153464820,4775,4775,4775,4775,0
20240304,150400,153464820,4775,4775,4775,4775,0
20240304,150300,153464820,4775,4775,4775,4775,0
20240304,150200,153464820,4775,4775,4775,4775,0
20240304,150100,153464820,4775,4775,4775,4775,59
20240304,150000,153183095,4775,4775,4775,4775,31
20240304,145900,153035070,4770,4770,4770,4770,0
20240304,145800,153035070,4770,4770,4770,4770,3
20240304,145700,153020760,4770,4770,4770,4770,2
20240304,145600,153011220,4770,4770,4770,4770,6
20240304,145500,152982600,4770,4770,4770,4770,10
20240304,145400,152934900,4770,4770,4770,4770,0
20240304,145300,152934900,4770,4770,4770,4770,6
20240304,145200,152906280,4770,4770,4770,4770,0
20240304,145100,152906280,4770,4770,4770,4770,0
20240304,145000,152906280,4770,4770,4770,4770,0
20240304,144900,152906280,4770,4770,4770,4770,1
20240304,144800,152901510,4770,4770,4770,4770,1
20240304,144700,152896740,4770,4770,4770,4770,3
20240304,144600,152882430,4770,4770,4770,4770,9
20240304,144500,152839500,4770,4770,4770,4770,9
20240304,144400,152796570,4770,4770,4770,4770,41
20240304,144300,152601000,4770,4770,4770,4770,0
20240304,144200,152601000,4770,4770,4770,4770,159
20240304,144100,151842570,4765,4765,4765,4765,0
20240304,144000,151842570,4765,4765,4765,4765,42
20240304,143900,151642440,4770,4770,4770,4770,229
20240304,143800,150550110,4765,4765,4770,4765,176
20240304,143700,149710640,4765,4765,4765,4765,49
20240304,143600,149477155,4770,4770,4770,4770,0
20240304,143500,149477155,4770,4770,4770,4770,4
20240304,143400,149458075,4775,4775,4775,4775,0
20240304,143300,149458075,4775,4775,4775,4775,0
20240304,143200,149458075,4775,4775,4775,4775,432
20240304,143100,147395275,4785,4785,4785,4785,0
20240304,143000,147395275,4785,4785,4785,4785,0
20240304,142900,147395275,4785,4785,4785,4785,97
20240304,142800,146931130,4760,4760,4760,4760,0
20240304,142700,146931130,4760,4760,4760,4760,0
20240304,142600,146931130,4760,4760,4760,4760,0
20240304,142500,146931130,4760,4760,4760,4760,0
20240304,142400,146931130,4760,4760,4760,4760,2
20240304,142300,146921610,4750,4750,4750,4750,0
20240304,142200,146921610,4750,4750,4750,4750,0
20240304,142100,146921610,4750,4750,4750,4750,0
20240304,142000,146921610,4750,4750,4750,4750,0
20240304,141900,146921610,4750,4750,4750,4750,0
20240304,141800,146921610,4750,4750,4750,4750,0
20240304,141700,146921610,4750,4750,4750,4750,0
20240304,141600,146921610,4750,4750,4750,4750,0
20240304,141500,146921610,4750,4750,4750,4750,0
20240304,141400,146921610,4750,4750,4750,4750,0
20240304,141300,146921610,4750,4750,4750,4750,0
20240304,141200,146921610,4750,4750,4750,4750,0
20240304,141100,146921610,4750,4750,4750,4750,0
20240304,141000,146921610,4750,4750,4750,4750,0
20240304,140900,146921610,4750,4750,4750,4750,3
20240304,140800,146907360,4760,4760,4760,4760,0
20240304,140700,146907360,4760,4765,4765,4760,583
20240304,140600,144131125,4770,4770,4770,4770,0
20240304,140500,144131125,4770,4770,4770,4770,0
20240304,140400,144131125,4770,4770,4770,4770,0
20240304,140300,144131125,4770,4770,4770,4770,0
20240304,140200,144131125,4770,4770,4770,4770,0
20240304,140100,144131125,4770,4770,4770,4770,0
20240304,140000,144131125,4770,4780,4780,4770,13
20240304,135900,144069015,4780,4780,4780,4780,0
20240304,135800,144069015,4780,4780,4780,4780,4
20240304,135700,144049895,4780,4780,4780,4780,16
20240304,135600,143973415,4780,4780,4780,4780,14
20240304,135500,143906495,4780,4780,4780,4780,44
20240304,135400,143696175,4780,4765,4780,4765,74
20240304,135300,143343220,4770,4770,4770,4770,0
20240304,135200,143343220,4770,4770,4770,4770,6
20240304,135100,143314600,4790,4790,4790,4790,0
20240304,135000,143314600,4790,4790,4790,4790,0
20240304,134900,143314600,4790,4790,4790,4790,0
20240304,134800,143314600,4790,4790,4790,4790,0
20240304,134700,143314600,4790,4790,4790,4790,0
20240304,134600,143314600,4790,4790,4790,4790,1
20240304,134500,143309810,4795,4795,4795,4795,0
20240304,134400,143309810,4795,4790,4795,4790,4
20240304,134300,143290640,4790,4785,4790,4785,67
20240304,134200,142969800,4785,4780,4785,4780,12
20240304,134100,142912435,4750,4750,4750,4750,0
20240304,134000,142912435,4750,4750,4750,4750,0
20240304,133900,142912435,4750,4750,4750,4750,0
20240304,133800,142912435,4750,4775,4780,4750,34
20240304,133700,142750385,4770,4765,4770,4765,35
20240304,133600,142583560,4765,4750,4765,4750,289
20240304,133500,141210645,4745,4745,4745,4745,0
20240304,133400,141210645,4745,4745,4745,4745,16
20240304,133300,141134725,4745,4745,4745,4745,0
20240304,133200,141134725,4745,4745,4745,4745,0
20240304,133100,141134725,4745,4745,4745,4745,0
20240304,133000,141134725,4745,4745,4745,4745,0
20240304,132900,141134725,4745,4740,4745,4725,1559
20240304,132800,133763445,4745,4740,4745,4740,277
20240304,132700,132449280,4740,4735,4740,4735,104
20240304,132600,131956835,4730,4730,4730,4730,0
20240304,132500,131956835,4730,4730,4730,4730,10
20240304,132400,131909535,4735,4735,4735,4735,9
20240304,132300,131866920,4735,4735,4735,4730,364
20240304,132200,130144650,4735,4735,4735,4735,17
20240304,132100,130064155,4740,4740,4740,4740,0
20240304,132000,130064155,4740,4740,4740,4740,0
20240304,131900,130064155,4740,4745,4745,4740,61
20240304,131800,129775005,4745,4740,4750,4740,66
20240304,131700,129461640,4730,4730,4730,4730,0
20240304,131600,129461640,4730,4730,4730,4730,0
20240304,131500,129461640,4730,4730,4730,4730,0
20240304,131400,129461640,4730,4730,4730,4730,0
20240304,131300,129461640,4730,4730,4730,4730,2
20240304,131200,129452180,4730,4730,4730,4730,67
20240304,131100,129135270,4730,4730,4730,4730,0
20240304,131000,129135270,4730,4730,4730,4730,1
20240304,130900,129130540,4730,4730,4730,4730,1
20240304,130800,129125810,4730,4730,4735,4730,35
20240304,130700,128960150,4740,4740,4740,4740,0
20240304,130600,128960150,4740,4740,4740,4740,0
20240304,130500,128960150,4740,4740,4740,4740,0
20240304,130400,128960150,4740,4740,4740,4740,4
20240304,130300,128941190,4750,4750,4750,4750,0
20240304,130200,128941190,4750,4750,4750,4750,0
20240304,130100,128941190,4750,4750,4750,4750,0
20240304,130000,128941190,4750,4745,4750,4745,3
20240304,125900,128926950,4730,4730,4730,4730,29
20240304,125800,128789780,4760,4735,4760,4735,38
20240304,125700,128609515,4735,4735,4735,4735,0
20240304,125600,128609515,4735,4735,4735,4735,1
20240304,125500,128604780,4740,4740,4740,4740,0
20240304,125400,128604780,4740,4730,4740,4730,256
20240304,125300,127393890,4730,4730,4730,4730,34
20240304,125200,127233070,4725,4725,4725,4725,0
20240304,125100,127233070,4725,4725,4725,4725,0
20240304,125000,127233070,4725,4725,4725,4725,11
20240304,124900,127181095,4725,4725,4725,4725,70
20240304,124800,126850345,4725,4725,4725,4725,0
20240304,124700,126850345,4725,4725,4725,4725,0
20240304,124600,126850345,4725,4725,4725,4725,10
20240304,124500,126803095,4730,4730,4730,4730,0
20240304,124400,126803095,4730,4730,4730,4730,7
20240304,124300,126769985,4730,4725,4730,4725,8
20240304,124200,126732180,4720,4720,4720,4720,15
20240304,124100,126661380,4720,4720,4720,4720,0
20240304,124000,126661380,4720,4720,4720,4720,0
20240304,123900,126661380,4720,4720,4720,4720,0
20240304,123800,126661380,4720,4720,4720,4720,0
20240304,123700,126661380,4720,4720,4720,4720,0
20240304,123600,126661380,4720,4720,4720,4720,0
20240304,123500,126661380,4720,4720,4720,4720,1
20240304,123400,126656660,4720,4720,4720,4720,38
20240304,123300,126477300,4745,4745,4745,4745,6
20240304,123200,126448830,4745,4745,4745,4745,0
20240304,123100,126448830,4745,4745,4745,4745,0
20240304,123000,126448830,4745,4745,4745,4745,0
20240304,122900,126448830,4745,4745,4745,4745,2
20240304,122800,126439340,4755,4755,4755,4755,0
20240304,122700,126439340,4755,4755,4755,4755,0
20240304,122600,126439340,4755,4755,4755,4755,0
20240304,122500,126439340,4755,4725,4755,4725,20
20240304,122400,126344715,4720,4720,4720,4720,1570
20240304,122300,118934315,4720,4720,4720,4720,1
20240304,122200,118929595,4715,4715,4715,4715,18
20240304,122100,118844725,4715,4715,4715,4715,0
20240304,122000,118844725,4715,4715,4715,4715,11
20240304,121900,118792860,4715,4715,4715,4715,0
20240304,121800,118792860,4715,4715,4715,4715,0
20240304,121700,118792860,4715,4715,4715,4715,0
20240304,121600,118792860,4715,4715,4715,4715,13
20240304,121500,118731565,4715,4715,4715,4715,0
20240304,121400,118731565,4715,4715,4715,4715,307
20240304,121300,117284060,4715,4720,4720,4715,301
20240304,121200,115863345,4720,4715,4720,4715,7
20240304,121100,115830325,4715,4720,4720,4715,2959
20240304,121000,101864415,4720,4720,4720,4720,0
20240304,120900,101864415,4720,4720,4720,4720,0
20240304,120800,101864415,4720,4720,4720,4720,19
20240304,120700,101774735,4720,4720,4720,4720,10
20240304,120600,101727535,4725,4725,4725,4725,300
20240304,120500,100310035,4725,4725,4725,4725,0
20240304,120400,100310035,4725,4725,4725,4725,0
20240304,120300,100310035,4725,4725,4725,4725,10
20240304,120200,100262785,4725,4725,4725,4725,0
20240304,120100,100262785,4725,4720,4725,4720,306
20240304,120000,98816965,4720,4720,4720,4720,5
20240304,115900,98793365,4715,4715,4715,4715,0
20240304,115800,98793365,4715,4715,4715,4715,0
20240304,115700,98793365,4715,4715,4715,4715,0
20240304,115600,98793365,4715,4715,4715,4715,1
20240304,115500,98788650,4710,4710,4710,4710,0
20240304,115400,98788650,4710,4710,4710,4710,10
20240304,115300,98741550,4710,4710,4710,4710,0
20240304,115200,98741550,4710,4710,4710,4710,1
20240304,115100,98736840,4710,4710,4710,4710,0
20240304,115000,98736840,4710,4710,4710,4710,12
20240304,114900,98680320,4710,4710,4710,4710,209
20240304,114800,97695930,4715,4715,4715,4715,0
20240304,114700,97695930,4715,4715,4715,4715,460
20240304,114600,95527030,4720,4720,4720,4720,564
20240304,114500,92864950,4720,4715,4720,4715,16
20240304,114400,92789505,4720,4720,4720,4720,0
20240304,114300,92789505,4720,4720,4720,4720,0
20240304,114200,92789505,4720,4720,4720,4720,66
20240304,114100,92477985,4720,4720,4720,4720,18
20240304,114000,92393025,4720,4720,4720,4720,10
20240304,113900,92345825,4725,4715,4725,4715,35
20240304,113800,92180690,4715,4715,4715,4715,246
20240304,113700,91020800,4715,4720,4720,4715,176
20240304,113600,90190110,4720,4730,4730,4720,251
20240304,113500,89005380,4725,4725,4725,4725,12
20240304,113400,88948680,4730,4730,4730,4730,0
20240304,113300,88948680,4730,4730,4730,4730,0
20240304,113200,88948680,4730,4730,4730,4730,0
20240304,113100,88948680,4730,4730,4730,4730,1
20240304,113000,88943950,4720,4720,4730,4720,8
20240304,112900,88906180,4720,4720,4720,4720,10
20240304,112800,88858980,4720,4720,4720,4720,1
20240304,112700,88854260,4730,4730,4730,4730,0
20240304,112600,88854260,4730,4730,4730,4730,0
20240304,112500,88854260,4730,4715,4730,4715,104
20240304,112400,88362805,4710,4710,4710,4710,15
20240304,112300,88292155,4710,4710,4710,4710,5
20240304,112200,88268605,4705,4705,4705,4705,0
20240304,112100,88268605,4705,4705,4705,4705,0
20240304,112000,88268605,4705,4705,4705,4705,5
20240304,111900,88245080,4705,4705,4705,4705,20
20240304,111800,88150980,4710,4705,4710,4705,137
20240304,111700,87506305,4700,4700,4700,4700,1
20240304,111600,87501605,4700,4700,4700,4700,19
20240304,111500,87412305,4700,4700,4700,4700,29
20240304,111400,87276005,4700,4705,4705,4700,498
20240304,111300,84933000,4705,4705,4705,4705,0
20240304,111200,84933000,4705,4705,4705,4705,2
20240304,111100,84923590,4705,4705,4705,4705,2
20240304,111000,84914180,4705,4700,4705,4700,65
20240304,110900,84608560,4700,4700,4700,4700,0
20240304,110800,84608560,4700,4700,4700,4700,0
20240304,110700,84608560,4700,4700,4700,4700,0
20240304,110600,84608560,4700,4700,4700,4700,15
20240304,110500,84538060,4705,4705,4705,4705,0
20240304,110400,84538060,4705,4705,4705,4705,0
20240304,110300,84538060,4705,4705,4705,4705,49
20240304,110200,84307515,4705,4705,4705,4705,51
20240304,110100,84067560,4700,4705,4705,4700,262
20240304,110000,82835435,4710,4710,4710,4710,465
20240304,105900,80645285,4715,4715,4715,4715,456
20240304,105800,78495245,4720,4725,4725,4720,229
20240304,105700,77414055,4730,4735,4735,4730,3
20240304,105600,77399860,4735,4740,4740,4735,7
20240304,105500,77366710,4740,4750,4750,4740,109
20240304,105400,76848995,4750,4755,4755,4750,168
20240304,105300,76050290,4755,4755,4755,4755,22
20240304,105200,75945680,4755,4755,4755,4755,4
20240304,105100,75926660,4755,4755,4755,4755,17
20240304,105000,75845825,4755,4755,4755,4755,68
20240304,104900,75522485,4755,4755,4755,4755,22
20240304,104800,75417875,4755,4755,4755,4755,228
20240304,104700,74333735,4755,4755,4755,4755,0
20240304,104600,74333735,4755,4755,4755,4755,0
20240304,104500,74333735,4755,4750,4755,4750,22
20240304,104400,74229175,4750,4750,4750,4750,0
20240304,104300,74229175,4750,4750,4750,4750,0
20240304,104200,74229175,4750,4750,4750,4750,0
20240304,104100,74229175,4750,4750,4750,4750,2
20240304,104000,74219675,4745,4745,4745,4745,2
20240304,103900,74210185,4745,4745,4745,4745,5
20240304,103800,74186460,4745,4750,4750,4745,74
20240304,103700,73834980,4745,4745,4745,4745,18
20240304,103600,73749570,4745,4745,4745,4745,34
20240304,103500,73588240,4745,4745,4745,4745,22
20240304,103400,73483850,4745,4745,4745,4745,135
20240304,103300,72843275,4745,4745,4745,4745,19
20240304,103200,72753120,4750,4750,4750,4750,42
20240304,103100,72553620,4750,4750,4750,4750,23
20240304,103000,72444370,4750,4760,4760,4750,215
20240304,102900,71422325,4760,4765,4765,4760,8
20240304,102800,71384210,4760,4760,4760,4760,1
20240304,102700,71379450,4760,4760,4760,4760,22
20240304,102600,71274730,4755,4755,4755,4755,6
20240304,102500,71246200,4755,4755,4755,4755,0
20240304,102400,71246200,4755,4755,4755,4755,10
20240304,102300,71198650,4760,4760,4760,4760,34
20240304,102200,71036810,4760,4760,4760,4760,27
20240304,102100,70908290,4760,4760,4760,4760,426
20240304,102000,68880530,4765,4760,4765,4760,14
20240304,101900,68813840,4760,4760,4760,4760,12
20240304,101800,68756720,4760,4760,4760,4760,0
20240304,101700,68756720,4760,4760,4760,4760,11
20240304,101600,68704360,4765,4765,4765,4765,3
20240304,101500,68690065,4760,4760,4760,4760,2
20240304,101400,68680545,4765,4765,4765,4765,34
20240304,101300,68518535,4765,4765,4765,4765,43
20240304,101200,68313640,4765,4765,4765,4765,282
20240304,101100,66969910,4765,4780,4785,4765,397
20240304,101000,65076950,4780,4790,4790,4780,91
20240304,100900,64641455,4790,4790,4790,4790,34
20240304,100800,64478595,4795,4790,4795,4790,61
20240304,100700,64186305,4795,4790,4795,4790,370
20240304,100600,62413985,4800,4790,4800,4790,230
20240304,100500,61310850,4790,4790,4790,4790,25
20240304,100400,61191100,4795,4790,4795,4790,39
20240304,100300,61004215,4795,4790,4795,4790,132
20240304,100200,60371930,4785,4785,4785,4785,4
20240304,100100,60352790,4785,4785,4785,4785,18
20240304,100000,60266660,4785,4785,4785,4785,0
20240304,095900,60266660,4785,4785,4785,4785,0
20240304,095800,60266660,4785,4785,4785,4785,2
20240304,095700,60257090,4785,4780,4785,4780,16
20240304,095600,60180535,4785,4785,4785,4785,4
20240304,095500,60161395,4785,4785,4785,4785,0
20240304,095400,60161395,4785,4785,4785,4785,1
20240304,095300,60156610,4790,4790,4790,4790,28
20240304,095200,60022490,4805,4805,4805,4805,12
20240304,095100,59964830,4790,4790,4790,4790,0
20240304,095000,59964830,4790,4795,4810,4790,600
20240304,094900,57084730,4795,4790,4795,4790,11
20240304,094800,57031990,4785,4785,4785,4785,13
20240304,094700,56969785,4780,4780,4780,4780,0
20240304,094600,56969785,4780,4780,4780,4780,0
20240304,094500,56969785,4780,4780,4780,4780,21
20240304,094400,56869405,4785,4785,4785,4785,9
20240304,094300,56826340,4785,4785,4785,4785,12
20240304,094200,56768920,4785,4795,4795,4785,256
20240304,094100,55542420,4795,4795,4795,4795,86
20240304,094000,55130050,4795,4795,4795,4795,71
20240304,093900,54789605,4800,4800,4800,4800,5
20240304,093800,54765605,4795,4795,4795,4795,0
20240304,093700,54765605,4795,4795,4795,4795,1
20240304,093600,54760810,4795,4795,4795,4795,4
20240304,093500,54741630,4800,4795,4800,4795,26
20240304,093400,54616915,4800,4805,4805,4795,23
20240304,093300,54506610,4805,4805,4810,4805,53
20240304,093200,54251850,4805,4805,4805,4805,72
20240304,093100,53905890,4810,4810,4810,4810,33
20240304,093000,53747160,4820,4815,4820,4810,26
20240304,092900,53622025,4820,4820,4820,4820,0
20240304,092800,53622025,4820,4820,4820,4820,43
20240304,092700,53414765,4825,4825,4825,4825,39
20240304,092600,53226590,4825,4825,4825,4825,7
20240304,092500,53192815,4825,4840,4840,4825,152
20240304,092400,52457230,4840,4840,4840,4840,54
20240304,092300,52195870,4840,4840,4840,4840,4
20240304,092200,52176510,4840,4840,4840,4840,14
20240304,092100,52108750,4845,4840,4845,4840,118
20240304,092000,51537325,4845,4845,4845,4845,16
20240304,091900,51459805,4830,4830,4830,4830,100
20240304,091800,50976805,4830,4835,4840,4830,1001
20240304,091700,46139755,4835,4835,4835,4835,209
20240304,091600,45129240,4835,4840,4840,4835,40
20240304,091500,44935740,4845,4850,4850,4845,12
20240304,091400,44877550,4850,4850,4850,4850,2
20240304,091300,44867850,4840,4850,4850,4840,371
20240304,091200,43069280,4855,4855,4855,4855,200
20240304,091100,42098280,4860,4870,4870,4860,53
20240304,091000,41840200,4875,4875,4875,4875,2
20240304,090900,41830450,4880,4875,4880,4875,1004
20240304,090800,36935930,4875,4875,4880,4870,1096
20240304,090700,31594385,4875,4840,4875,4840,674
20240304,090600,28316470,4840,4870,4870,4840,260
20240304,090500,27052070,4860,4840,4860,4840,1417
20240304,090400,20172830,4830,4830,4830,4830,860
20240304,090300,16019030,4830,4830,4835,4830,2065
20240304,090200,6034930,4835,4835,4835,4835,0
20240304,090100,6034930,4835,4810,4835,4810,2
20240304,090000,6025285,4810,4810,4810,4765,1253