KissMeData/155660/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,202400,44014105,4245,4245,4245,4245,1605
20240306,202300,44014105,4245,4245,4245,4245,0
20240306,202200,44014105,4245,4245,4245,4245,0
20240306,202100,44014105,4245,4245,4245,4245,0
20240306,202000,44014105,4245,4245,4245,4245,0
20240306,201900,44014105,4245,4245,4245,4245,0
20240306,201800,44014105,4245,4245,4245,4245,0
20240306,201700,44014105,4245,4245,4245,4245,0
20240306,201600,44014105,4245,4245,4245,4245,0
20240306,201500,44014105,4245,4245,4245,4245,0
20240306,201400,44014105,4245,4245,4245,4245,0
20240306,201300,44014105,4245,4245,4245,4245,0
20240306,201200,44014105,4245,4245,4245,4245,0
20240306,201100,44014105,4245,4245,4245,4245,0
20240306,201000,44014105,4245,4245,4245,4245,0
20240306,200900,44014105,4245,4245,4245,4245,0
20240306,200800,44014105,4245,4245,4245,4245,0
20240306,200700,44014105,4245,4245,4245,4245,0
20240306,200600,44014105,4245,4245,4245,4245,0
20240306,200500,44014105,4245,4245,4245,4245,0
20240306,200400,44014105,4245,4245,4245,4245,0
20240306,200300,44014105,4245,4245,4245,4245,0
20240306,200200,44014105,4245,4245,4245,4245,0
20240306,200100,44014105,4245,4245,4245,4245,0
20240306,200000,44014105,4245,4245,4245,4245,0
20240306,195900,44014105,4245,4245,4245,4245,0
20240306,195800,44014105,4245,4245,4245,4245,0
20240306,195700,44014105,4245,4245,4245,4245,0
20240306,195600,44014105,4245,4245,4245,4245,0
20240306,195500,44014105,4245,4245,4245,4245,0
20240306,195400,44014105,4245,4245,4245,4245,1605
20240306,195300,44014105,4245,4245,4245,4245,0
20240306,195200,44014105,4245,4245,4245,4245,0
20240306,195100,44014105,4245,4245,4245,4245,0
20240306,195000,44014105,4245,4245,4245,4245,0
20240306,194900,44014105,4245,4245,4245,4245,0
20240306,194800,44014105,4245,4245,4245,4245,0
20240306,194700,44014105,4245,4245,4245,4245,0
20240306,194600,44014105,4245,4245,4245,4245,0
20240306,194500,44014105,4245,4245,4245,4245,0
20240306,194400,44014105,4245,4245,4245,4245,0
20240306,194300,44014105,4245,4245,4245,4245,0
20240306,194200,44014105,4245,4245,4245,4245,0
20240306,194100,44014105,4245,4245,4245,4245,0
20240306,194000,44014105,4245,4245,4245,4245,0
20240306,193900,44014105,4245,4245,4245,4245,0
20240306,193800,44014105,4245,4245,4245,4245,0
20240306,193700,44014105,4245,4245,4245,4245,0
20240306,193600,44014105,4245,4245,4245,4245,0
20240306,193500,44014105,4245,4245,4245,4245,0
20240306,193400,44014105,4245,4245,4245,4245,0
20240306,193300,44014105,4245,4245,4245,4245,0
20240306,193200,44014105,4245,4245,4245,4245,0
20240306,193100,44014105,4245,4245,4245,4245,0
20240306,193000,44014105,4245,4245,4245,4245,0
20240306,192900,44014105,4245,4245,4245,4245,0
20240306,192800,44014105,4245,4245,4245,4245,0
20240306,192700,44014105,4245,4245,4245,4245,0
20240306,192600,44014105,4245,4245,4245,4245,0
20240306,192500,44014105,4245,4245,4245,4245,0
20240306,192400,44014105,4245,4245,4245,4245,1605
20240306,192300,44014105,4245,4245,4245,4245,0
20240306,192200,44014105,4245,4245,4245,4245,0
20240306,192100,44014105,4245,4245,4245,4245,0
20240306,192000,44014105,4245,4245,4245,4245,0
20240306,191900,44014105,4245,4245,4245,4245,0
20240306,191800,44014105,4245,4245,4245,4245,0
20240306,191700,44014105,4245,4245,4245,4245,0
20240306,191600,44014105,4245,4245,4245,4245,0
20240306,191500,44014105,4245,4245,4245,4245,0
20240306,191400,44014105,4245,4245,4245,4245,0
20240306,191300,44014105,4245,4245,4245,4245,0
20240306,191200,44014105,4245,4245,4245,4245,0
20240306,191100,44014105,4245,4245,4245,4245,0
20240306,191000,44014105,4245,4245,4245,4245,0
20240306,190900,44014105,4245,4245,4245,4245,0
20240306,190800,44014105,4245,4245,4245,4245,0
20240306,190700,44014105,4245,4245,4245,4245,0
20240306,190600,44014105,4245,4245,4245,4245,0
20240306,190500,44014105,4245,4245,4245,4245,0
20240306,190400,44014105,4245,4245,4245,4245,0
20240306,190300,44014105,4245,4245,4245,4245,0
20240306,190200,44014105,4245,4245,4245,4245,0
20240306,190100,44014105,4245,4245,4245,4245,0
20240306,190000,44014105,4245,4245,4245,4245,0
20240306,185900,44014105,4245,4245,4245,4245,0
20240306,185800,44014105,4245,4245,4245,4245,0
20240306,185700,44014105,4245,4245,4245,4245,0
20240306,185600,44014105,4245,4245,4245,4245,0
20240306,185500,44014105,4245,4245,4245,4245,0
20240306,185400,44014105,4245,4245,4245,4245,1605
20240306,185300,44014105,4245,4245,4245,4245,0
20240306,185200,44014105,4245,4245,4245,4245,0
20240306,185100,44014105,4245,4245,4245,4245,0
20240306,185000,44014105,4245,4245,4245,4245,0
20240306,184900,44014105,4245,4245,4245,4245,0
20240306,184800,44014105,4245,4245,4245,4245,0
20240306,184700,44014105,4245,4245,4245,4245,0
20240306,184600,44014105,4245,4245,4245,4245,0
20240306,184500,44014105,4245,4245,4245,4245,0
20240306,184400,44014105,4245,4245,4245,4245,0
20240306,184300,44014105,4245,4245,4245,4245,0
20240306,184200,44014105,4245,4245,4245,4245,0
20240306,184100,44014105,4245,4245,4245,4245,0
20240306,184000,44014105,4245,4245,4245,4245,0
20240306,183900,44014105,4245,4245,4245,4245,0
20240306,183800,44014105,4245,4245,4245,4245,0
20240306,183700,44014105,4245,4245,4245,4245,0
20240306,183600,44014105,4245,4245,4245,4245,0
20240306,183500,44014105,4245,4245,4245,4245,0
20240306,183400,44014105,4245,4245,4245,4245,0
20240306,183300,44014105,4245,4245,4245,4245,0
20240306,183200,44014105,4245,4245,4245,4245,0
20240306,183100,44014105,4245,4245,4245,4245,0
20240306,183000,44014105,4245,4245,4245,4245,0
20240306,182900,44014105,4245,4245,4245,4245,0
20240306,182800,44014105,4245,4245,4245,4245,0
20240306,182700,44014105,4245,4245,4245,4245,0
20240306,182600,44014105,4245,4245,4245,4245,0
20240306,182500,44014105,4245,4245,4245,4245,0
20240306,182400,44014105,4245,4245,4245,4245,1605
20240306,182300,44014105,4245,4245,4245,4245,0
20240306,182200,44014105,4245,4245,4245,4245,0
20240306,182100,44014105,4245,4245,4245,4245,0
20240306,182000,44014105,4245,4245,4245,4245,0
20240306,181900,44014105,4245,4245,4245,4245,0
20240306,181800,44014105,4245,4245,4245,4245,0
20240306,181700,44014105,4245,4245,4245,4245,0
20240306,181600,44014105,4245,4245,4245,4245,0
20240306,181500,44014105,4245,4245,4245,4245,0
20240306,181400,44014105,4245,4245,4245,4245,0
20240306,181300,44014105,4245,4245,4245,4245,0
20240306,181200,44014105,4245,4245,4245,4245,0
20240306,181100,44014105,4245,4245,4245,4245,0
20240306,181000,44014105,4245,4245,4245,4245,0
20240306,180900,44014105,4245,4245,4245,4245,0
20240306,180800,44014105,4245,4245,4245,4245,0
20240306,180700,44014105,4245,4245,4245,4245,0
20240306,180600,44014105,4245,4245,4245,4245,0
20240306,180500,44014105,4245,4245,4245,4245,0
20240306,180400,44014105,4245,4245,4245,4245,0
20240306,180300,44014105,4245,4245,4245,4245,0
20240306,180200,44014105,4245,4245,4245,4245,0
20240306,180100,44014105,4245,4245,4245,4245,0
20240306,180000,44014105,4245,4245,4245,4245,0
20240306,175900,44014105,4245,4245,4245,4245,0
20240306,175800,44014105,4245,4245,4245,4245,0
20240306,175700,44014105,4245,4245,4245,4245,0
20240306,175600,44014105,4245,4245,4245,4245,0
20240306,175500,44014105,4245,4245,4245,4245,0
20240306,175400,44014105,4245,4245,4245,4245,1605
20240306,175300,44014105,4245,4245,4245,4245,0
20240306,175200,44014105,4245,4245,4245,4245,0
20240306,175100,44014105,4245,4245,4245,4245,0
20240306,175000,44014105,4245,4245,4245,4245,0
20240306,174900,44014105,4245,4245,4245,4245,0
20240306,174800,44014105,4245,4245,4245,4245,0
20240306,174700,44014105,4245,4245,4245,4245,0
20240306,174600,44014105,4245,4245,4245,4245,0
20240306,174500,44014105,4245,4245,4245,4245,0
20240306,174400,44014105,4245,4245,4245,4245,0
20240306,174300,44014105,4245,4245,4245,4245,0
20240306,174200,44014105,4245,4245,4245,4245,0
20240306,174100,44014105,4245,4245,4245,4245,0
20240306,174000,44014105,4245,4245,4245,4245,0
20240306,173900,44014105,4245,4245,4245,4245,0
20240306,173800,44014105,4245,4245,4245,4245,0
20240306,173700,44014105,4245,4245,4245,4245,0
20240306,173600,44014105,4245,4245,4245,4245,0
20240306,173500,44014105,4245,4245,4245,4245,0
20240306,173400,44014105,4245,4245,4245,4245,0
20240306,173300,44014105,4245,4245,4245,4245,0
20240306,173200,44014105,4245,4245,4245,4245,0
20240306,173100,44014105,4245,4245,4245,4245,0
20240306,173000,44014105,4245,4245,4245,4245,0
20240306,172900,44014105,4245,4245,4245,4245,0
20240306,172800,44014105,4245,4245,4245,4245,0
20240306,172700,44014105,4245,4245,4245,4245,0
20240306,172600,44014105,4245,4245,4245,4245,0
20240306,172500,44014105,4245,4245,4245,4245,0
20240306,172400,44014105,4245,4245,4245,4245,1605
20240306,172300,44014105,4245,4245,4245,4245,0
20240306,172200,44014105,4245,4245,4245,4245,0
20240306,172100,44014105,4245,4245,4245,4245,0
20240306,172000,44014105,4245,4245,4245,4245,0
20240306,171900,44014105,4245,4245,4245,4245,0
20240306,171800,44014105,4245,4245,4245,4245,0
20240306,171700,44014105,4245,4245,4245,4245,0
20240306,171600,44014105,4245,4245,4245,4245,0
20240306,171500,44014105,4245,4245,4245,4245,0
20240306,171400,44014105,4245,4245,4245,4245,0
20240306,171300,44014105,4245,4245,4245,4245,0
20240306,171200,44014105,4245,4245,4245,4245,0
20240306,171100,44014105,4245,4245,4245,4245,0
20240306,171000,44014105,4245,4245,4245,4245,0
20240306,170900,44014105,4245,4245,4245,4245,0
20240306,170800,44014105,4245,4245,4245,4245,0
20240306,170700,44014105,4245,4245,4245,4245,0
20240306,170600,44014105,4245,4245,4245,4245,0
20240306,170500,44014105,4245,4245,4245,4245,0
20240306,170400,44014105,4245,4245,4245,4245,0
20240306,170300,44014105,4245,4245,4245,4245,0
20240306,170200,44014105,4245,4245,4245,4245,0
20240306,170100,44014105,4245,4245,4245,4245,0
20240306,170000,44014105,4245,4245,4245,4245,0
20240306,165900,44014105,4245,4245,4245,4245,0
20240306,165800,44014105,4245,4245,4245,4245,0
20240306,165700,44014105,4245,4245,4245,4245,0
20240306,165600,44014105,4245,4245,4245,4245,0
20240306,165500,44014105,4245,4245,4245,4245,0
20240306,165400,44014105,4245,4245,4245,4245,1605
20240306,165300,44014105,4245,4245,4245,4245,0
20240306,165200,44014105,4245,4245,4245,4245,0
20240306,165100,44014105,4245,4245,4245,4245,0
20240306,165000,44014105,4245,4245,4245,4245,0
20240306,164900,44014105,4245,4245,4245,4245,0
20240306,164800,44014105,4245,4245,4245,4245,0
20240306,164700,44014105,4245,4245,4245,4245,0
20240306,164600,44014105,4245,4245,4245,4245,0
20240306,164500,44014105,4245,4245,4245,4245,0
20240306,164400,44014105,4245,4245,4245,4245,0
20240306,164300,44014105,4245,4245,4245,4245,0
20240306,164200,44014105,4245,4245,4245,4245,0
20240306,164100,44014105,4245,4245,4245,4245,0
20240306,164000,44014105,4245,4245,4245,4245,0
20240306,163900,44014105,4245,4245,4245,4245,0
20240306,163800,44014105,4245,4245,4245,4245,0
20240306,163700,44014105,4245,4245,4245,4245,0
20240306,163600,44014105,4245,4245,4245,4245,0
20240306,163500,44014105,4245,4245,4245,4245,0
20240306,163400,44014105,4245,4245,4245,4245,0
20240306,163300,44014105,4245,4245,4245,4245,0
20240306,163200,44014105,4245,4245,4245,4245,0
20240306,163100,44014105,4245,4245,4245,4245,0
20240306,163000,44014105,4245,4245,4245,4245,0
20240306,162900,44014105,4245,4245,4245,4245,0
20240306,162800,44014105,4245,4245,4245,4245,0
20240306,162700,44014105,4245,4245,4245,4245,0
20240306,162600,44014105,4245,4245,4245,4245,0
20240306,162500,44014105,4245,4245,4245,4245,0
20240306,162400,44014105,4245,4245,4245,4245,1605
20240306,162300,44014105,4245,4245,4245,4245,0
20240306,162200,44014105,4245,4245,4245,4245,0
20240306,162100,44014105,4245,4245,4245,4245,0
20240306,162000,44014105,4245,4245,4245,4245,0
20240306,161900,44014105,4245,4245,4245,4245,0
20240306,161800,44014105,4245,4245,4245,4245,0
20240306,161700,44014105,4245,4245,4245,4245,0
20240306,161600,44014105,4245,4245,4245,4245,0
20240306,161500,44014105,4245,4245,4245,4245,0
20240306,161400,44014105,4245,4245,4245,4245,0
20240306,161300,44014105,4245,4245,4245,4245,0
20240306,161200,44014105,4245,4245,4245,4245,0
20240306,161100,44014105,4245,4245,4245,4245,0
20240306,161000,44014105,4245,4245,4245,4245,0
20240306,160900,44014105,4245,4245,4245,4245,0
20240306,160800,44014105,4245,4245,4245,4245,0
20240306,160700,44014105,4245,4245,4245,4245,0
20240306,160600,44014105,4245,4245,4245,4245,0
20240306,160500,44014105,4245,4245,4245,4245,0
20240306,160400,44014105,4245,4245,4245,4245,0
20240306,160300,44014105,4245,4245,4245,4245,0
20240306,160200,44014105,4245,4245,4245,4245,0
20240306,160100,44014105,4245,4245,4245,4245,0
20240306,160000,44014105,4245,4245,4245,4245,0
20240306,155900,44014105,4245,4245,4245,4245,0
20240306,155800,44014105,4245,4245,4245,4245,0
20240306,155700,44014105,4245,4245,4245,4245,0
20240306,155600,44014105,4245,4245,4245,4245,0
20240306,155500,44014105,4245,4245,4245,4245,0
20240306,155400,44014105,4245,4245,4245,4245,1605
20240306,155300,44014105,4245,4245,4245,4245,0
20240306,155200,44014105,4245,4245,4245,4245,0
20240306,155100,44014105,4245,4245,4245,4245,0
20240306,155000,44014105,4245,4245,4245,4245,0
20240306,154900,44014105,4245,4245,4245,4245,0
20240306,154800,44014105,4245,4245,4245,4245,0
20240306,154700,44014105,4245,4245,4245,4245,0
20240306,154600,44014105,4245,4245,4245,4245,0
20240306,154500,44014105,4245,4245,4245,4245,0
20240306,154400,44014105,4245,4245,4245,4245,0
20240306,154300,44014105,4245,4245,4245,4245,0
20240306,154200,44014105,4245,4245,4245,4245,0
20240306,154100,44014105,4245,4245,4245,4245,0
20240306,154000,44014105,4245,4245,4245,4245,0
20240306,153900,44014105,4245,4245,4245,4245,0
20240306,153800,44014105,4245,4245,4245,4245,0
20240306,153700,44014105,4245,4245,4245,4245,0
20240306,153600,44014105,4245,4245,4245,4245,0
20240306,153500,44014105,4245,4245,4245,4245,0
20240306,153400,44014105,4245,4245,4245,4245,0
20240306,153300,44014105,4245,4245,4245,4245,0
20240306,153200,44014105,4245,4245,4245,4245,0
20240306,153100,44014105,4245,4245,4245,4245,0
20240306,153000,44014105,4245,4245,4245,4245,1605
20240306,152900,37200880,4270,4270,4270,4270,0
20240306,152800,37200880,4270,4270,4270,4270,0
20240306,152700,37200880,4270,4270,4270,4270,0
20240306,152600,37200880,4270,4270,4270,4270,0
20240306,152500,37200880,4270,4270,4270,4270,0
20240306,152400,37200880,4270,4270,4270,4270,0
20240306,152300,37200880,4270,4270,4270,4270,0
20240306,152200,37200880,4270,4270,4270,4270,0
20240306,152100,37200880,4270,4270,4270,4270,0
20240306,152000,37200880,4270,4270,4270,4270,0
20240306,151900,37200880,4270,4270,4270,4270,0
20240306,151800,37200880,4270,4270,4270,4270,0
20240306,151700,37200880,4270,4270,4270,4270,0
20240306,151600,37200880,4270,4270,4270,4270,0
20240306,151500,37200880,4270,4265,4270,4265,10
20240306,151400,37158205,4250,4250,4250,4250,0
20240306,151300,37158205,4250,4250,4250,4250,5
20240306,151200,37136955,4250,4250,4250,4250,0
20240306,151100,37136955,4250,4250,4250,4250,1
20240306,151000,37132705,4270,4270,4270,4270,0
20240306,150900,37132705,4270,4270,4270,4270,0
20240306,150800,37132705,4270,4270,4270,4270,0
20240306,150700,37132705,4270,4270,4270,4270,0
20240306,150600,37132705,4270,4270,4270,4270,0
20240306,150500,37132705,4270,4270,4270,4270,0
20240306,150400,37132705,4270,4270,4270,4270,0
20240306,150300,37132705,4270,4270,4270,4270,0
20240306,150200,37132705,4270,4265,4270,4265,20
20240306,150100,37047375,4265,4265,4265,4265,0
20240306,150000,37047375,4265,4265,4265,4265,500
20240306,145900,34914875,4265,4265,4265,4265,0
20240306,145800,34914875,4265,4265,4265,4265,0
20240306,145700,34914875,4265,4265,4265,4265,0
20240306,145600,34914875,4265,4265,4265,4265,0
20240306,145500,34914875,4265,4265,4265,4265,0
20240306,145400,34914875,4265,4265,4265,4265,1
20240306,145300,34910610,4265,4265,4265,4265,0
20240306,145200,34910610,4265,4265,4265,4265,0
20240306,145100,34910610,4265,4265,4265,4265,0
20240306,145000,34910610,4265,4250,4265,4250,793
20240306,144900,31537360,4250,4260,4260,4250,302
20240306,144800,30253170,4270,4270,4270,4270,0
20240306,144700,30253170,4270,4270,4270,4270,0
20240306,144600,30253170,4270,4270,4270,4270,0
20240306,144500,30253170,4270,4270,4270,4270,0
20240306,144400,30253170,4270,4270,4270,4270,0
20240306,144300,30253170,4270,4270,4270,4270,0
20240306,144200,30253170,4270,4270,4270,4270,0
20240306,144100,30253170,4270,4270,4270,4270,0
20240306,144000,30253170,4270,4270,4270,4270,0
20240306,143900,30253170,4270,4270,4270,4270,0
20240306,143800,30253170,4270,4270,4270,4270,0
20240306,143700,30253170,4270,4270,4270,4270,0
20240306,143600,30253170,4270,4270,4270,4270,0
20240306,143500,30253170,4270,4270,4270,4270,1
20240306,143400,30248900,4270,4270,4270,4270,0
20240306,143300,30248900,4270,4270,4270,4270,0
20240306,143200,30248900,4270,4270,4270,4270,0
20240306,143100,30248900,4270,4270,4270,4270,0
20240306,143000,30248900,4270,4270,4270,4270,0
20240306,142900,30248900,4270,4270,4270,4270,0
20240306,142800,30248900,4270,4270,4270,4270,0
20240306,142700,30248900,4270,4270,4270,4270,0
20240306,142600,30248900,4270,4270,4270,4270,0
20240306,142500,30248900,4270,4270,4270,4270,0
20240306,142400,30248900,4270,4270,4270,4270,0
20240306,142300,30248900,4270,4270,4270,4270,0
20240306,142200,30248900,4270,4270,4270,4270,0
20240306,142100,30248900,4270,4270,4270,4270,0
20240306,142000,30248900,4270,4265,4270,4265,600
20240306,141900,27689400,4280,4280,4280,4275,423
20240306,141800,25879130,4280,4260,4280,4260,200
20240306,141700,25024225,4250,4255,4255,4250,700
20240306,141600,22048060,4255,4260,4260,4255,33
20240306,141500,21907485,4275,4275,4275,4275,100
20240306,141400,21479985,4270,4270,4270,4270,0
20240306,141300,21479985,4270,4270,4270,4270,0
20240306,141200,21479985,4270,4270,4270,4270,0
20240306,141100,21479985,4270,4270,4270,4270,0
20240306,141000,21479985,4270,4270,4270,4270,0
20240306,140900,21479985,4270,4270,4270,4270,5
20240306,140800,21458635,4275,4275,4275,4275,0
20240306,140700,21458635,4275,4275,4275,4275,0
20240306,140600,21458635,4275,4275,4275,4275,0
20240306,140500,21458635,4275,4275,4275,4275,1
20240306,140400,21454360,4260,4260,4260,4260,0
20240306,140300,21454360,4260,4260,4260,4260,0
20240306,140200,21454360,4260,4260,4260,4260,0
20240306,140100,21454360,4260,4260,4260,4260,0
20240306,140000,21454360,4260,4260,4260,4260,0
20240306,135900,21454360,4260,4260,4260,4260,0
20240306,135800,21454360,4260,4260,4260,4260,0
20240306,135700,21454360,4260,4260,4260,4260,0
20240306,135600,21454360,4260,4260,4260,4260,0
20240306,135500,21454360,4260,4260,4260,4260,0
20240306,135400,21454360,4260,4260,4260,4260,0
20240306,135300,21454360,4260,4260,4260,4260,0
20240306,135200,21454360,4260,4260,4260,4260,0
20240306,135100,21454360,4260,4260,4260,4260,0
20240306,135000,21454360,4260,4260,4260,4260,2
20240306,134900,21445840,4260,4270,4270,4260,63
20240306,134800,21176850,4260,4260,4260,4260,0
20240306,134700,21176850,4260,4260,4260,4260,0
20240306,134600,21176850,4260,4260,4260,4260,0
20240306,134500,21176850,4260,4260,4260,4260,6
20240306,134400,21151290,4265,4265,4265,4265,1
20240306,134300,21147025,4275,4275,4275,4275,0
20240306,134200,21147025,4275,4275,4275,4275,0
20240306,134100,21147025,4275,4275,4275,4275,0
20240306,134000,21147025,4275,4275,4275,4275,0
20240306,133900,21147025,4275,4275,4275,4275,0
20240306,133800,21147025,4275,4275,4275,4275,10
20240306,133700,21104275,4275,4275,4275,4275,0
20240306,133600,21104275,4275,4275,4275,4275,0
20240306,133500,21104275,4275,4275,4275,4275,0
20240306,133400,21104275,4275,4275,4275,4275,0
20240306,133300,21104275,4275,4275,4275,4275,0
20240306,133200,21104275,4275,4265,4275,4265,24
20240306,133100,21001780,4265,4265,4265,4265,0
20240306,133000,21001780,4265,4265,4265,4265,200
20240306,132900,20148780,4275,4275,4275,4275,0
20240306,132800,20148780,4275,4270,4275,4270,30
20240306,132700,20020645,4265,4265,4265,4265,0
20240306,132600,20020645,4265,4265,4265,4265,0
20240306,132500,20020645,4265,4265,4265,4265,0
20240306,132400,20020645,4265,4265,4265,4265,0
20240306,132300,20020645,4265,4265,4265,4265,0
20240306,132200,20020645,4265,4265,4265,4265,0
20240306,132100,20020645,4265,4265,4265,4265,0
20240306,132000,20020645,4265,4265,4265,4265,17
20240306,131900,19948140,4265,4265,4265,4265,0
20240306,131800,19948140,4265,4265,4265,4265,0
20240306,131700,19948140,4265,4265,4265,4265,0
20240306,131600,19948140,4265,4265,4265,4265,0
20240306,131500,19948140,4265,4265,4265,4265,25
20240306,131400,19841515,4265,4265,4265,4265,0
20240306,131300,19841515,4265,4265,4265,4265,0
20240306,131200,19841515,4265,4265,4265,4265,0
20240306,131100,19841515,4265,4265,4265,4265,0
20240306,131000,19841515,4265,4275,4275,4265,178
20240306,130900,19081570,4285,4285,4285,4285,0
20240306,130800,19081570,4285,4285,4285,4285,0
20240306,130700,19081570,4285,4285,4285,4285,0
20240306,130600,19081570,4285,4285,4285,4285,0
20240306,130500,19081570,4285,4285,4285,4285,0
20240306,130400,19081570,4285,4285,4285,4285,143
20240306,130300,18468815,4285,4285,4285,4285,0
20240306,130200,18468815,4285,4285,4285,4285,0
20240306,130100,18468815,4285,4285,4285,4285,0
20240306,130000,18468815,4285,4285,4285,4285,0
20240306,125900,18468815,4285,4285,4285,4285,1
20240306,125800,18464530,4285,4285,4285,4285,0
20240306,125700,18464530,4285,4285,4285,4285,0
20240306,125600,18464530,4285,4285,4285,4285,0
20240306,125500,18464530,4285,4285,4285,4285,0
20240306,125400,18464530,4285,4285,4285,4285,0
20240306,125300,18464530,4285,4285,4285,4285,0
20240306,125200,18464530,4285,4285,4285,4285,0
20240306,125100,18464530,4285,4285,4285,4285,0
20240306,125000,18464530,4285,4285,4285,4285,24
20240306,124900,18361690,4290,4290,4290,4290,0
20240306,124800,18361690,4290,4290,4290,4290,0
20240306,124700,18361690,4290,4290,4290,4290,0
20240306,124600,18361690,4290,4290,4290,4290,0
20240306,124500,18361690,4290,4290,4290,4290,0
20240306,124400,18361690,4290,4290,4290,4290,0
20240306,124300,18361690,4290,4290,4290,4290,0
20240306,124200,18361690,4290,4290,4290,4290,0
20240306,124100,18361690,4290,4290,4290,4290,0
20240306,124000,18361690,4290,4290,4290,4290,0
20240306,123900,18361690,4290,4290,4290,4290,0
20240306,123800,18361690,4290,4290,4290,4290,0
20240306,123700,18361690,4290,4290,4290,4290,0
20240306,123600,18361690,4290,4290,4290,4290,0
20240306,123500,18361690,4290,4290,4290,4290,0
20240306,123400,18361690,4290,4290,4290,4290,0
20240306,123300,18361690,4290,4290,4290,4290,0
20240306,123200,18361690,4290,4290,4290,4290,0
20240306,123100,18361690,4290,4290,4290,4290,0
20240306,123000,18361690,4290,4290,4290,4290,0
20240306,122900,18361690,4290,4260,4290,4255,400
20240306,122800,16656575,4270,4270,4270,4270,0
20240306,122700,16656575,4270,4270,4270,4270,0
20240306,122600,16656575,4270,4265,4270,4265,10
20240306,122500,16613905,4260,4265,4265,4260,53
20240306,122400,16387865,4265,4265,4275,4265,27
20240306,122300,16272620,4265,4265,4265,4265,2
20240306,122200,16264090,4265,4265,4265,4265,72
20240306,122100,15957010,4285,4285,4285,4285,0
20240306,122000,15957010,4285,4285,4285,4285,0
20240306,121900,15957010,4285,4285,4285,4285,0
20240306,121800,15957010,4285,4285,4285,4285,0
20240306,121700,15957010,4285,4285,4285,4285,0
20240306,121600,15957010,4285,4285,4285,4285,0
20240306,121500,15957010,4285,4285,4285,4285,0
20240306,121400,15957010,4285,4285,4285,4285,0
20240306,121300,15957010,4285,4285,4285,4285,0
20240306,121200,15957010,4285,4285,4285,4285,0
20240306,121100,15957010,4285,4285,4285,4285,0
20240306,121000,15957010,4285,4275,4285,4275,100
20240306,120900,15529050,4275,4275,4275,4275,0
20240306,120800,15529050,4275,4275,4275,4275,0
20240306,120700,15529050,4275,4275,4275,4275,0
20240306,120600,15529050,4275,4275,4275,4275,0
20240306,120500,15529050,4275,4275,4275,4275,0
20240306,120400,15529050,4275,4275,4275,4275,0
20240306,120300,15529050,4275,4275,4275,4275,0
20240306,120200,15529050,4275,4275,4275,4275,0
20240306,120100,15529050,4275,4260,4275,4260,104
20240306,120000,15085950,4260,4260,4260,4260,0
20240306,115900,15085950,4260,4260,4260,4260,0
20240306,115800,15085950,4260,4260,4260,4260,0
20240306,115700,15085950,4260,4260,4260,4260,0
20240306,115600,15085950,4260,4265,4265,4260,150
20240306,115500,14446945,4275,4275,4275,4275,0
20240306,115400,14446945,4275,4275,4275,4275,0
20240306,115300,14446945,4275,4275,4275,4275,0
20240306,115200,14446945,4275,4275,4275,4275,0
20240306,115100,14446945,4275,4275,4275,4275,0
20240306,115000,14446945,4275,4275,4275,4275,11
20240306,114900,14399920,4265,4265,4265,4265,0
20240306,114800,14399920,4265,4265,4265,4265,0
20240306,114700,14399920,4265,4265,4265,4265,0
20240306,114600,14399920,4265,4265,4265,4265,0
20240306,114500,14399920,4265,4265,4265,4265,1
20240306,114400,14395655,4265,4265,4265,4265,1
20240306,114300,14391390,4285,4285,4285,4285,0
20240306,114200,14391390,4285,4285,4285,4285,0
20240306,114100,14391390,4285,4260,4285,4260,21
20240306,114000,14301530,4260,4260,4260,4260,0
20240306,113900,14301530,4260,4260,4260,4260,1
20240306,113800,14297270,4260,4260,4260,4260,0
20240306,113700,14297270,4260,4260,4260,4260,0
20240306,113600,14297270,4260,4260,4260,4260,0
20240306,113500,14297270,4260,4260,4260,4260,0
20240306,113400,14297270,4260,4260,4260,4260,0
20240306,113300,14297270,4260,4260,4260,4260,0
20240306,113200,14297270,4260,4260,4260,4260,0
20240306,113100,14297270,4260,4260,4260,4260,0
20240306,113000,14297270,4260,4260,4260,4260,0
20240306,112900,14297270,4260,4260,4260,4260,59
20240306,112800,14045930,4260,4265,4265,4260,179
20240306,112700,13283090,4265,4265,4265,4265,0
20240306,112600,13283090,4265,4265,4265,4265,0
20240306,112500,13283090,4265,4265,4265,4265,0
20240306,112400,13283090,4265,4265,4265,4265,0
20240306,112300,13283090,4265,4265,4265,4265,0
20240306,112200,13283090,4265,4265,4265,4265,0
20240306,112100,13283090,4265,4265,4265,4265,0
20240306,112000,13283090,4265,4270,4270,4265,10
20240306,111900,13240415,4275,4275,4275,4275,0
20240306,111800,13240415,4275,4275,4275,4275,0
20240306,111700,13240415,4275,4275,4275,4275,0
20240306,111600,13240415,4275,4275,4275,4275,0
20240306,111500,13240415,4275,4275,4275,4275,0
20240306,111400,13240415,4275,4275,4275,4275,0
20240306,111300,13240415,4275,4275,4275,4275,0
20240306,111200,13240415,4275,4275,4275,4275,0
20240306,111100,13240415,4275,4275,4275,4275,0
20240306,111000,13240415,4275,4275,4275,4275,0
20240306,110900,13240415,4275,4275,4275,4275,0
20240306,110800,13240415,4275,4275,4275,4275,0
20240306,110700,13240415,4275,4275,4275,4275,0
20240306,110600,13240415,4275,4275,4275,4275,0
20240306,110500,13240415,4275,4275,4275,4275,0
20240306,110400,13240415,4275,4275,4275,4275,0
20240306,110300,13240415,4275,4275,4275,4275,0
20240306,110200,13240415,4275,4275,4275,4275,6
20240306,110100,13214765,4275,4280,4280,4270,17
20240306,110000,13142020,4280,4280,4280,4280,1
20240306,105900,13137740,4275,4275,4275,4275,0
20240306,105800,13137740,4275,4275,4275,4275,0
20240306,105700,13137740,4275,4275,4275,4275,0
20240306,105600,13137740,4275,4275,4275,4275,0
20240306,105500,13137740,4275,4275,4275,4275,0
20240306,105400,13137740,4275,4275,4275,4275,0
20240306,105300,13137740,4275,4275,4275,4275,0
20240306,105200,13137740,4275,4270,4275,4270,6
20240306,105100,13112105,4265,4265,4265,4265,0
20240306,105000,13112105,4265,4265,4265,4265,0
20240306,104900,13112105,4265,4265,4265,4265,4
20240306,104800,13095045,4265,4265,4265,4265,8
20240306,104700,13060925,4280,4280,4280,4280,110
20240306,104600,12590125,4265,4265,4265,4265,0
20240306,104500,12590125,4265,4265,4265,4265,0
20240306,104400,12590125,4265,4265,4265,4265,0
20240306,104300,12590125,4265,4265,4265,4265,0
20240306,104200,12590125,4265,4265,4265,4265,0
20240306,104100,12590125,4265,4265,4265,4265,0
20240306,104000,12590125,4265,4265,4265,4265,0
20240306,103900,12590125,4265,4265,4265,4265,0
20240306,103800,12590125,4265,4265,4265,4265,0
20240306,103700,12590125,4265,4265,4265,4265,0
20240306,103600,12590125,4265,4265,4265,4265,0
20240306,103500,12590125,4265,4265,4265,4265,0
20240306,103400,12590125,4265,4265,4265,4265,0
20240306,103300,12590125,4265,4270,4270,4265,7
20240306,103200,12560255,4280,4280,4280,4280,0
20240306,103100,12560255,4280,4280,4280,4280,0
20240306,103000,12560255,4280,4280,4280,4280,0
20240306,102900,12560255,4280,4280,4280,4280,2
20240306,102800,12551695,4280,4280,4280,4280,0
20240306,102700,12551695,4280,4280,4280,4280,0
20240306,102600,12551695,4280,4280,4280,4280,0
20240306,102500,12551695,4280,4280,4280,4280,0
20240306,102400,12551695,4280,4280,4280,4280,0
20240306,102300,12551695,4280,4280,4280,4280,0
20240306,102200,12551695,4280,4280,4280,4280,0
20240306,102100,12551695,4280,4280,4280,4280,0
20240306,102000,12551695,4280,4280,4280,4280,0
20240306,101900,12551695,4280,4280,4280,4280,0
20240306,101800,12551695,4280,4280,4280,4280,20
20240306,101700,12466095,4280,4280,4280,4280,0
20240306,101600,12466095,4280,4280,4280,4280,0
20240306,101500,12466095,4280,4280,4280,4280,0
20240306,101400,12466095,4280,4280,4280,4280,0
20240306,101300,12466095,4280,4280,4280,4280,0
20240306,101200,12466095,4280,4280,4280,4280,0
20240306,101100,12466095,4280,4280,4280,4280,0
20240306,101000,12466095,4280,4280,4280,4280,1
20240306,100900,12461815,4280,4280,4280,4280,21
20240306,100800,12371935,4280,4280,4280,4280,0
20240306,100700,12371935,4280,4280,4280,4280,0
20240306,100600,12371935,4280,4280,4280,4280,0
20240306,100500,12371935,4280,4280,4280,4280,0
20240306,100400,12371935,4280,4280,4280,4280,0
20240306,100300,12371935,4280,4280,4280,4280,0
20240306,100200,12371935,4280,4280,4280,4280,0
20240306,100100,12371935,4280,4280,4280,4280,0
20240306,100000,12371935,4280,4280,4280,4280,0
20240306,095900,12371935,4280,4280,4280,4280,0
20240306,095800,12371935,4280,4280,4280,4280,0
20240306,095700,12371935,4280,4280,4280,4280,0
20240306,095600,12371935,4280,4280,4280,4280,0
20240306,095500,12371935,4280,4275,4280,4275,100
20240306,095400,11943975,4280,4280,4280,4280,0
20240306,095300,11943975,4280,4280,4280,4280,0
20240306,095200,11943975,4280,4275,4280,4275,19
20240306,095100,11862690,4255,4260,4260,4255,210
20240306,095000,10968850,4265,4265,4265,4265,0
20240306,094900,10968850,4265,4265,4265,4265,0
20240306,094800,10968850,4265,4265,4265,4265,0
20240306,094700,10968850,4265,4265,4265,4265,312
20240306,094600,9638170,4265,4265,4265,4265,0
20240306,094500,9638170,4265,4265,4265,4265,211
20240306,094400,8738255,4265,4265,4265,4265,0
20240306,094300,8738255,4265,4265,4265,4265,168
20240306,094200,8021735,4265,4265,4265,4265,165
20240306,094100,7318010,4275,4275,4275,4275,0
20240306,094000,7318010,4275,4275,4275,4275,0
20240306,093900,7318010,4275,4275,4275,4275,0
20240306,093800,7318010,4275,4275,4275,4275,100
20240306,093700,6890510,4275,4275,4275,4275,0
20240306,093600,6890510,4275,4275,4275,4275,12
20240306,093500,6839210,4265,4270,4270,4265,303
20240306,093400,5546365,4265,4265,4265,4265,1
20240306,093300,5542100,4280,4280,4280,4280,0
20240306,093200,5542100,4280,4280,4280,4280,0
20240306,093100,5542100,4280,4280,4280,4280,0
20240306,093000,5542100,4280,4280,4280,4280,0
20240306,092900,5542100,4280,4280,4280,4280,19
20240306,092800,5460780,4265,4275,4275,4265,1000
20240306,092700,1193675,4285,4285,4285,4285,6
20240306,092600,1167965,4280,4280,4280,4280,3
20240306,092500,1155125,4285,4285,4285,4285,0
20240306,092400,1155125,4285,4285,4285,4285,0
20240306,092300,1155125,4285,4285,4285,4285,0
20240306,092200,1155125,4285,4285,4285,4285,0
20240306,092100,1155125,4285,4285,4285,4285,1
20240306,092000,1150840,4285,4285,4285,4285,0
20240306,091900,1150840,4285,4285,4285,4285,0
20240306,091800,1150840,4285,4285,4285,4285,100
20240306,091700,722340,4290,4290,4290,4290,0
20240306,091600,722340,4290,4290,4290,4290,0
20240306,091500,722340,4290,4290,4290,4290,0
20240306,091400,722340,4290,4290,4290,4290,0
20240306,091300,722340,4290,4290,4290,4290,0
20240306,091200,722340,4290,4270,4290,4270,86
20240306,091100,354360,4265,4265,4265,4265,0
20240306,091000,354360,4265,4265,4265,4265,0
20240306,090900,354360,4265,4265,4265,4265,0
20240306,090800,354360,4265,4265,4265,4265,0
20240306,090700,354360,4265,4265,4265,4265,0
20240306,090600,354360,4265,4265,4265,4265,0
20240306,090500,354360,4265,4265,4265,4265,0
20240306,090400,354360,4265,4265,4265,4265,0
20240306,090300,354360,4265,4265,4265,4265,0
20240306,090200,354360,4265,4265,4265,4265,9
20240306,090100,315975,4265,4265,4265,4265,1
20240306,090000,311710,4270,4270,4270,4270,73