KissMeData/189860/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,202900,93802620,4150,4150,4150,4150,329
20240305,202800,93802620,4150,4150,4150,4150,0
20240305,202700,93802620,4150,4150,4150,4150,0
20240305,202600,93802620,4150,4150,4150,4150,0
20240305,202500,93802620,4150,4150,4150,4150,0
20240305,202400,93802620,4150,4150,4150,4150,0
20240305,202300,93802620,4150,4150,4150,4150,0
20240305,202200,93802620,4150,4150,4150,4150,0
20240305,202100,93802620,4150,4150,4150,4150,0
20240305,202000,93802620,4150,4150,4150,4150,0
20240305,201900,93802620,4150,4150,4150,4150,0
20240305,201800,93802620,4150,4150,4150,4150,0
20240305,201700,93802620,4150,4150,4150,4150,0
20240305,201600,93802620,4150,4150,4150,4150,0
20240305,201500,93802620,4150,4150,4150,4150,0
20240305,201400,93802620,4150,4150,4150,4150,0
20240305,201300,93802620,4150,4150,4150,4150,0
20240305,201200,93802620,4150,4150,4150,4150,0
20240305,201100,93802620,4150,4150,4150,4150,0
20240305,201000,93802620,4150,4150,4150,4150,0
20240305,200900,93802620,4150,4150,4150,4150,0
20240305,200800,93802620,4150,4150,4150,4150,0
20240305,200700,93802620,4150,4150,4150,4150,0
20240305,200600,93802620,4150,4150,4150,4150,0
20240305,200500,93802620,4150,4150,4150,4150,0
20240305,200400,93802620,4150,4150,4150,4150,0
20240305,200300,93802620,4150,4150,4150,4150,0
20240305,200200,93802620,4150,4150,4150,4150,0
20240305,200100,93802620,4150,4150,4150,4150,0
20240305,200000,93802620,4150,4150,4150,4150,0
20240305,195900,93802620,4150,4150,4150,4150,329
20240305,195800,93802620,4150,4150,4150,4150,0
20240305,195700,93802620,4150,4150,4150,4150,0
20240305,195600,93802620,4150,4150,4150,4150,0
20240305,195500,93802620,4150,4150,4150,4150,0
20240305,195400,93802620,4150,4150,4150,4150,0
20240305,195300,93802620,4150,4150,4150,4150,0
20240305,195200,93802620,4150,4150,4150,4150,0
20240305,195100,93802620,4150,4150,4150,4150,0
20240305,195000,93802620,4150,4150,4150,4150,0
20240305,194900,93802620,4150,4150,4150,4150,0
20240305,194800,93802620,4150,4150,4150,4150,0
20240305,194700,93802620,4150,4150,4150,4150,0
20240305,194600,93802620,4150,4150,4150,4150,0
20240305,194500,93802620,4150,4150,4150,4150,0
20240305,194400,93802620,4150,4150,4150,4150,0
20240305,194300,93802620,4150,4150,4150,4150,0
20240305,194200,93802620,4150,4150,4150,4150,0
20240305,194100,93802620,4150,4150,4150,4150,0
20240305,194000,93802620,4150,4150,4150,4150,0
20240305,193900,93802620,4150,4150,4150,4150,0
20240305,193800,93802620,4150,4150,4150,4150,0
20240305,193700,93802620,4150,4150,4150,4150,0
20240305,193600,93802620,4150,4150,4150,4150,0
20240305,193500,93802620,4150,4150,4150,4150,0
20240305,193400,93802620,4150,4150,4150,4150,0
20240305,193300,93802620,4150,4150,4150,4150,0
20240305,193200,93802620,4150,4150,4150,4150,0
20240305,193100,93802620,4150,4150,4150,4150,0
20240305,193000,93802620,4150,4150,4150,4150,0
20240305,192900,93802620,4150,4150,4150,4150,329
20240305,192800,93802620,4150,4150,4150,4150,0
20240305,192700,93802620,4150,4150,4150,4150,0
20240305,192600,93802620,4150,4150,4150,4150,0
20240305,192500,93802620,4150,4150,4150,4150,0
20240305,192400,93802620,4150,4150,4150,4150,0
20240305,192300,93802620,4150,4150,4150,4150,0
20240305,192200,93802620,4150,4150,4150,4150,0
20240305,192100,93802620,4150,4150,4150,4150,0
20240305,192000,93802620,4150,4150,4150,4150,0
20240305,191900,93802620,4150,4150,4150,4150,0
20240305,191800,93802620,4150,4150,4150,4150,0
20240305,191700,93802620,4150,4150,4150,4150,0
20240305,191600,93802620,4150,4150,4150,4150,0
20240305,191500,93802620,4150,4150,4150,4150,0
20240305,191400,93802620,4150,4150,4150,4150,0
20240305,191300,93802620,4150,4150,4150,4150,0
20240305,191200,93802620,4150,4150,4150,4150,0
20240305,191100,93802620,4150,4150,4150,4150,0
20240305,191000,93802620,4150,4150,4150,4150,0
20240305,190900,93802620,4150,4150,4150,4150,0
20240305,190800,93802620,4150,4150,4150,4150,0
20240305,190700,93802620,4150,4150,4150,4150,0
20240305,190600,93802620,4150,4150,4150,4150,0
20240305,190500,93802620,4150,4150,4150,4150,0
20240305,190400,93802620,4150,4150,4150,4150,0
20240305,190300,93802620,4150,4150,4150,4150,0
20240305,190200,93802620,4150,4150,4150,4150,0
20240305,190100,93802620,4150,4150,4150,4150,0
20240305,190000,93802620,4150,4150,4150,4150,0
20240305,185900,93802620,4150,4150,4150,4150,329
20240305,185800,93802620,4150,4150,4150,4150,0
20240305,185700,93802620,4150,4150,4150,4150,0
20240305,185600,93802620,4150,4150,4150,4150,0
20240305,185500,93802620,4150,4150,4150,4150,0
20240305,185400,93802620,4150,4150,4150,4150,0
20240305,185300,93802620,4150,4150,4150,4150,0
20240305,185200,93802620,4150,4150,4150,4150,0
20240305,185100,93802620,4150,4150,4150,4150,0
20240305,185000,93802620,4150,4150,4150,4150,0
20240305,184900,93802620,4150,4150,4150,4150,0
20240305,184800,93802620,4150,4150,4150,4150,0
20240305,184700,93802620,4150,4150,4150,4150,0
20240305,184600,93802620,4150,4150,4150,4150,0
20240305,184500,93802620,4150,4150,4150,4150,0
20240305,184400,93802620,4150,4150,4150,4150,0
20240305,184300,93802620,4150,4150,4150,4150,0
20240305,184200,93802620,4150,4150,4150,4150,0
20240305,184100,93802620,4150,4150,4150,4150,0
20240305,184000,93802620,4150,4150,4150,4150,0
20240305,183900,93802620,4150,4150,4150,4150,0
20240305,183800,93802620,4150,4150,4150,4150,0
20240305,183700,93802620,4150,4150,4150,4150,0
20240305,183600,93802620,4150,4150,4150,4150,0
20240305,183500,93802620,4150,4150,4150,4150,0
20240305,183400,93802620,4150,4150,4150,4150,0
20240305,183300,93802620,4150,4150,4150,4150,0
20240305,183200,93802620,4150,4150,4150,4150,0
20240305,183100,93802620,4150,4150,4150,4150,0
20240305,183000,93802620,4150,4150,4150,4150,0
20240305,182900,93802620,4150,4150,4150,4150,329
20240305,182800,93802620,4150,4150,4150,4150,0
20240305,182700,93802620,4150,4150,4150,4150,0
20240305,182600,93802620,4150,4150,4150,4150,0
20240305,182500,93802620,4150,4150,4150,4150,0
20240305,182400,93802620,4150,4150,4150,4150,0
20240305,182300,93802620,4150,4150,4150,4150,0
20240305,182200,93802620,4150,4150,4150,4150,0
20240305,182100,93802620,4150,4150,4150,4150,0
20240305,182000,93802620,4150,4150,4150,4150,0
20240305,181900,93802620,4150,4150,4150,4150,0
20240305,181800,93802620,4150,4150,4150,4150,0
20240305,181700,93802620,4150,4150,4150,4150,0
20240305,181600,93802620,4150,4150,4150,4150,0
20240305,181500,93802620,4150,4150,4150,4150,0
20240305,181400,93802620,4150,4150,4150,4150,0
20240305,181300,93802620,4150,4150,4150,4150,0
20240305,181200,93802620,4150,4150,4150,4150,0
20240305,181100,93802620,4150,4150,4150,4150,0
20240305,181000,93802620,4150,4150,4150,4150,0
20240305,180900,93802620,4150,4150,4150,4150,0
20240305,180800,93802620,4150,4150,4150,4150,0
20240305,180700,93802620,4150,4150,4150,4150,0
20240305,180600,93802620,4150,4150,4150,4150,0
20240305,180500,93802620,4150,4150,4150,4150,0
20240305,180400,93802620,4150,4150,4150,4150,0
20240305,180300,93802620,4150,4150,4150,4150,0
20240305,180200,93802620,4150,4150,4150,4150,0
20240305,180100,93802620,4150,4150,4150,4150,0
20240305,180000,93802620,4150,4150,4150,4150,0
20240305,175900,93802620,4150,4150,4150,4150,329
20240305,175800,93802620,4150,4150,4150,4150,0
20240305,175700,93802620,4150,4150,4150,4150,0
20240305,175600,93802620,4150,4150,4150,4150,0
20240305,175500,93802620,4150,4150,4150,4150,0
20240305,175400,93802620,4150,4150,4150,4150,0
20240305,175300,93802620,4150,4150,4150,4150,0
20240305,175200,93802620,4150,4150,4150,4150,0
20240305,175100,93802620,4150,4150,4150,4150,0
20240305,175000,93802620,4150,4150,4150,4150,0
20240305,174900,93802620,4150,4150,4150,4150,0
20240305,174800,93802620,4150,4150,4150,4150,0
20240305,174700,93802620,4150,4150,4150,4150,0
20240305,174600,93802620,4150,4150,4150,4150,0
20240305,174500,93802620,4150,4150,4150,4150,0
20240305,174400,93802620,4150,4150,4150,4150,0
20240305,174300,93802620,4150,4150,4150,4150,0
20240305,174200,93802620,4150,4150,4150,4150,0
20240305,174100,93802620,4150,4150,4150,4150,0
20240305,174000,93802620,4150,4150,4150,4150,0
20240305,173900,93802620,4150,4150,4150,4150,0
20240305,173800,93802620,4150,4150,4150,4150,0
20240305,173700,93802620,4150,4150,4150,4150,0
20240305,173600,93802620,4150,4150,4150,4150,0
20240305,173500,93802620,4150,4150,4150,4150,0
20240305,173400,93802620,4150,4150,4150,4150,0
20240305,173300,93802620,4150,4150,4150,4150,0
20240305,173200,93802620,4150,4150,4150,4150,0
20240305,173100,93802620,4150,4150,4150,4150,0
20240305,173000,93802620,4150,4150,4150,4150,0
20240305,172900,93802620,4150,4150,4150,4150,329
20240305,172800,93802620,4150,4150,4150,4150,0
20240305,172700,93802620,4150,4150,4150,4150,0
20240305,172600,93802620,4150,4150,4150,4150,0
20240305,172500,93802620,4150,4150,4150,4150,0
20240305,172400,93802620,4150,4150,4150,4150,0
20240305,172300,93802620,4150,4150,4150,4150,0
20240305,172200,93802620,4150,4150,4150,4150,0
20240305,172100,93802620,4150,4150,4150,4150,0
20240305,172000,93802620,4150,4150,4150,4150,0
20240305,171900,93802620,4150,4150,4150,4150,0
20240305,171800,93802620,4150,4150,4150,4150,0
20240305,171700,93802620,4150,4150,4150,4150,0
20240305,171600,93802620,4150,4150,4150,4150,0
20240305,171500,93802620,4150,4150,4150,4150,0
20240305,171400,93802620,4150,4150,4150,4150,0
20240305,171300,93802620,4150,4150,4150,4150,0
20240305,171200,93802620,4150,4150,4150,4150,0
20240305,171100,93802620,4150,4150,4150,4150,0
20240305,171000,93802620,4150,4150,4150,4150,0
20240305,170900,93802620,4150,4150,4150,4150,0
20240305,170800,93802620,4150,4150,4150,4150,0
20240305,170700,93802620,4150,4150,4150,4150,0
20240305,170600,93802620,4150,4150,4150,4150,0
20240305,170500,93802620,4150,4150,4150,4150,0
20240305,170400,93802620,4150,4150,4150,4150,0
20240305,170300,93802620,4150,4150,4150,4150,0
20240305,170200,93802620,4150,4150,4150,4150,0
20240305,170100,93802620,4150,4150,4150,4150,0
20240305,170000,93802620,4150,4150,4150,4150,0
20240305,165900,93802620,4150,4150,4150,4150,329
20240305,165800,93802620,4150,4150,4150,4150,0
20240305,165700,93802620,4150,4150,4150,4150,0
20240305,165600,93802620,4150,4150,4150,4150,0
20240305,165500,93802620,4150,4150,4150,4150,0
20240305,165400,93802620,4150,4150,4150,4150,0
20240305,165300,93802620,4150,4150,4150,4150,0
20240305,165200,93802620,4150,4150,4150,4150,0
20240305,165100,93802620,4150,4150,4150,4150,0
20240305,165000,93802620,4150,4150,4150,4150,0
20240305,164900,93802620,4150,4150,4150,4150,0
20240305,164800,93802620,4150,4150,4150,4150,0
20240305,164700,93802620,4150,4150,4150,4150,0
20240305,164600,93802620,4150,4150,4150,4150,0
20240305,164500,93802620,4150,4150,4150,4150,0
20240305,164400,93802620,4150,4150,4150,4150,0
20240305,164300,93802620,4150,4150,4150,4150,0
20240305,164200,93802620,4150,4150,4150,4150,0
20240305,164100,93802620,4150,4150,4150,4150,0
20240305,164000,93802620,4150,4150,4150,4150,0
20240305,163900,93802620,4150,4150,4150,4150,0
20240305,163800,93802620,4150,4150,4150,4150,0
20240305,163700,93802620,4150,4150,4150,4150,0
20240305,163600,93802620,4150,4150,4150,4150,0
20240305,163500,93802620,4150,4150,4150,4150,0
20240305,163400,93802620,4150,4150,4150,4150,0
20240305,163300,93802620,4150,4150,4150,4150,0
20240305,163200,93802620,4150,4150,4150,4150,0
20240305,163100,93802620,4150,4150,4150,4150,0
20240305,163000,93802620,4150,4150,4150,4150,0
20240305,162900,93802620,4150,4150,4150,4150,329
20240305,162800,93802620,4150,4150,4150,4150,0
20240305,162700,93802620,4150,4150,4150,4150,0
20240305,162600,93802620,4150,4150,4150,4150,0
20240305,162500,93802620,4150,4150,4150,4150,0
20240305,162400,93802620,4150,4150,4150,4150,0
20240305,162300,93802620,4150,4150,4150,4150,0
20240305,162200,93802620,4150,4150,4150,4150,0
20240305,162100,93802620,4150,4150,4150,4150,0
20240305,162000,93802620,4150,4150,4150,4150,0
20240305,161900,93802620,4150,4150,4150,4150,0
20240305,161800,93802620,4150,4150,4150,4150,0
20240305,161700,93802620,4150,4150,4150,4150,0
20240305,161600,93802620,4150,4150,4150,4150,0
20240305,161500,93802620,4150,4150,4150,4150,0
20240305,161400,93802620,4150,4150,4150,4150,0
20240305,161300,93802620,4150,4150,4150,4150,0
20240305,161200,93802620,4150,4150,4150,4150,0
20240305,161100,93802620,4150,4150,4150,4150,0
20240305,161000,93802620,4150,4150,4150,4150,0
20240305,160900,93802620,4150,4150,4150,4150,0
20240305,160800,93802620,4150,4150,4150,4150,0
20240305,160700,93802620,4150,4150,4150,4150,0
20240305,160600,93802620,4150,4150,4150,4150,0
20240305,160500,93802620,4150,4150,4150,4150,0
20240305,160400,93802620,4150,4150,4150,4150,0
20240305,160300,93802620,4150,4150,4150,4150,0
20240305,160200,93802620,4150,4150,4150,4150,0
20240305,160100,93802620,4150,4150,4150,4150,0
20240305,160000,93802620,4150,4150,4150,4150,0
20240305,155900,93802620,4150,4150,4150,4150,329
20240305,155800,93802620,4150,4150,4150,4150,0
20240305,155700,93802620,4150,4150,4150,4150,0
20240305,155600,93802620,4150,4150,4150,4150,0
20240305,155500,93802620,4150,4150,4150,4150,0
20240305,155400,93802620,4150,4150,4150,4150,0
20240305,155300,93802620,4150,4150,4150,4150,0
20240305,155200,93802620,4150,4150,4150,4150,0
20240305,155100,93802620,4150,4150,4150,4150,0
20240305,155000,93802620,4150,4150,4150,4150,0
20240305,154900,93802620,4150,4150,4150,4150,0
20240305,154800,93802620,4150,4150,4150,4150,0
20240305,154700,93802620,4150,4150,4150,4150,0
20240305,154600,93802620,4150,4150,4150,4150,0
20240305,154500,93802620,4150,4150,4150,4150,0
20240305,154400,93802620,4150,4150,4150,4150,0
20240305,154300,93802620,4150,4150,4150,4150,0
20240305,154200,93802620,4150,4150,4150,4150,0
20240305,154100,93802620,4150,4150,4150,4150,0
20240305,154000,93802620,4150,4150,4150,4150,0
20240305,153900,93802620,4150,4150,4150,4150,0
20240305,153800,93802620,4150,4150,4150,4150,0
20240305,153700,93802620,4150,4150,4150,4150,0
20240305,153600,93802620,4150,4150,4150,4150,0
20240305,153500,93802620,4150,4150,4150,4150,0
20240305,153400,93802620,4150,4150,4150,4150,0
20240305,153300,93802620,4150,4150,4150,4150,0
20240305,153200,93802620,4150,4150,4150,4150,0
20240305,153100,93802620,4150,4150,4150,4150,0
20240305,153000,93802620,4150,4150,4150,4150,329
20240305,152900,92437270,4150,4150,4150,4150,0
20240305,152800,92437270,4150,4150,4150,4150,0
20240305,152700,92437270,4150,4150,4150,4150,0
20240305,152600,92437270,4150,4150,4150,4150,0
20240305,152500,92437270,4150,4150,4150,4150,0
20240305,152400,92437270,4150,4150,4150,4150,0
20240305,152300,92437270,4150,4150,4150,4150,0
20240305,152200,92437270,4150,4150,4150,4150,0
20240305,152100,92437270,4150,4150,4150,4150,0
20240305,152000,92437270,4150,4150,4150,4150,0
20240305,151900,92437270,4150,4150,4150,4150,2
20240305,151800,92428970,4155,4150,4155,4150,270
20240305,151700,91307925,4150,4150,4150,4150,0
20240305,151600,91307925,4150,4150,4150,4150,1
20240305,151500,91303775,4140,4140,4140,4140,121
20240305,151400,90802835,4145,4145,4145,4145,28
20240305,151300,90686775,4145,4145,4145,4145,0
20240305,151200,90686775,4145,4145,4145,4145,9
20240305,151100,90649470,4145,4145,4145,4145,83
20240305,151000,90305435,4140,4140,4140,4140,0
20240305,150900,90305435,4140,4140,4140,4140,1
20240305,150800,90301295,4145,4145,4145,4145,0
20240305,150700,90301295,4145,4145,4145,4145,242
20240305,150600,89298205,4145,4130,4145,4130,1109
20240305,150500,84713430,4130,4130,4130,4130,1
20240305,150400,84709300,4120,4120,4120,4120,0
20240305,150300,84709300,4120,4120,4120,4120,0
20240305,150200,84709300,4120,4120,4120,4120,0
20240305,150100,84709300,4120,4120,4120,4120,0
20240305,150000,84709300,4120,4120,4120,4120,0
20240305,145900,84709300,4120,4120,4120,4120,0
20240305,145800,84709300,4120,4125,4125,4120,200
20240305,145700,83884800,4125,4125,4125,4125,144
20240305,145600,83290800,4125,4125,4125,4125,0
20240305,145500,83290800,4125,4125,4125,4125,5
20240305,145400,83270175,4130,4130,4130,4130,1
20240305,145300,83266045,4120,4120,4120,4120,0
20240305,145200,83266045,4120,4120,4120,4120,0
20240305,145100,83266045,4120,4120,4120,4120,0
20240305,145000,83266045,4120,4120,4120,4120,0
20240305,144900,83266045,4120,4125,4125,4120,230
20240305,144800,82318245,4125,4125,4125,4125,0
20240305,144700,82318245,4125,4125,4125,4125,0
20240305,144600,82318245,4125,4125,4125,4125,0
20240305,144500,82318245,4125,4125,4125,4125,187
20240305,144400,81546870,4125,4125,4125,4125,0
20240305,144300,81546870,4125,4125,4125,4125,0
20240305,144200,81546870,4125,4125,4125,4125,0
20240305,144100,81546870,4125,4125,4125,4125,2
20240305,144000,81538620,4125,4125,4125,4125,2
20240305,143900,81530370,4125,4125,4125,4125,0
20240305,143800,81530370,4125,4125,4125,4125,29
20240305,143700,81410745,4130,4130,4130,4130,0
20240305,143600,81410745,4130,4130,4130,4130,0
20240305,143500,81410745,4130,4130,4130,4130,0
20240305,143400,81410745,4130,4130,4130,4130,0
20240305,143300,81410745,4130,4130,4130,4130,30
20240305,143200,81286845,4130,4130,4130,4130,0
20240305,143100,81286845,4130,4130,4130,4130,3
20240305,143000,81274455,4120,4120,4120,4120,0
20240305,142900,81274455,4120,4120,4120,4120,2
20240305,142800,81266215,4120,4120,4120,4120,0
20240305,142700,81266215,4120,4120,4120,4120,1
20240305,142600,81262095,4120,4120,4120,4120,0
20240305,142500,81262095,4120,4120,4120,4120,0
20240305,142400,81262095,4120,4120,4120,4120,0
20240305,142300,81262095,4120,4120,4120,4120,0
20240305,142200,81262095,4120,4120,4120,4120,460
20240305,142100,79366895,4120,4120,4120,4120,0
20240305,142000,79366895,4120,4120,4120,4120,13
20240305,141900,79313335,4120,4120,4120,4120,0
20240305,141800,79313335,4120,4120,4120,4120,0
20240305,141700,79313335,4120,4120,4120,4120,0
20240305,141600,79313335,4120,4120,4120,4120,0
20240305,141500,79313335,4120,4120,4120,4120,0
20240305,141400,79313335,4120,4120,4120,4120,23
20240305,141300,79218575,4125,4125,4125,4125,411
20240305,141200,77523200,4125,4125,4125,4125,0
20240305,141100,77523200,4125,4125,4125,4125,0
20240305,141000,77523200,4125,4125,4125,4125,2
20240305,140900,77514950,4125,4125,4125,4125,2
20240305,140800,77506700,4125,4125,4125,4125,2
20240305,140700,77498450,4125,4125,4125,4125,40
20240305,140600,77333450,4120,4120,4120,4120,9
20240305,140500,77296370,4125,4125,4125,4125,0
20240305,140400,77296370,4125,4125,4125,4125,0
20240305,140300,77296370,4125,4125,4125,4125,2
20240305,140200,77288120,4120,4120,4120,4120,0
20240305,140100,77288120,4120,4120,4125,4120,1474
20240305,140000,71214645,4125,4125,4125,4125,0
20240305,135900,71214645,4125,4125,4125,4125,90
20240305,135800,70843395,4125,4125,4125,4125,0
20240305,135700,70843395,4125,4125,4125,4125,0
20240305,135600,70843395,4125,4125,4125,4125,0
20240305,135500,70843395,4125,4125,4125,4125,0
20240305,135400,70843395,4125,4125,4125,4125,482
20240305,135300,68855145,4125,4125,4125,4125,0
20240305,135200,68855145,4125,4125,4125,4125,0
20240305,135100,68855145,4125,4125,4125,4125,2
20240305,135000,68846895,4130,4130,4130,4130,0
20240305,134900,68846895,4130,4130,4130,4130,0
20240305,134800,68846895,4130,4130,4130,4130,0
20240305,134700,68846895,4130,4130,4130,4130,0
20240305,134600,68846895,4130,4130,4130,4130,0
20240305,134500,68846895,4130,4130,4130,4130,0
20240305,134400,68846895,4130,4130,4130,4130,0
20240305,134300,68846895,4130,4130,4130,4130,0
20240305,134200,68846895,4130,4130,4130,4130,0
20240305,134100,68846895,4130,4130,4130,4130,1
20240305,134000,68842765,4125,4125,4125,4125,0
20240305,133900,68842765,4125,4125,4125,4125,0
20240305,133800,68842765,4125,4125,4125,4125,352
20240305,133700,67390765,4125,4125,4125,4125,0
20240305,133600,67390765,4125,4125,4125,4125,0
20240305,133500,67390765,4125,4125,4125,4125,0
20240305,133400,67390765,4125,4125,4125,4125,25
20240305,133300,67287640,4125,4125,4125,4125,0
20240305,133200,67287640,4125,4125,4125,4125,0
20240305,133100,67287640,4125,4125,4125,4125,0
20240305,133000,67287640,4125,4125,4125,4125,0
20240305,132900,67287640,4125,4125,4125,4125,0
20240305,132800,67287640,4125,4125,4125,4125,0
20240305,132700,67287640,4125,4125,4125,4125,0
20240305,132600,67287640,4125,4125,4125,4125,0
20240305,132500,67287640,4125,4125,4125,4125,0
20240305,132400,67287640,4125,4125,4125,4125,0
20240305,132300,67287640,4125,4125,4125,4125,0
20240305,132200,67287640,4125,4125,4125,4125,0
20240305,132100,67287640,4125,4125,4125,4125,0
20240305,132000,67287640,4125,4125,4125,4125,0
20240305,131900,67287640,4125,4125,4125,4125,0
20240305,131800,67287640,4125,4125,4125,4125,0
20240305,131700,67287640,4125,4125,4125,4125,0
20240305,131600,67287640,4125,4125,4125,4125,0
20240305,131500,67287640,4125,4125,4125,4125,0
20240305,131400,67287640,4125,4125,4125,4125,0
20240305,131300,67287640,4125,4125,4125,4125,92
20240305,131200,66908140,4125,4125,4125,4125,100
20240305,131100,66495640,4125,4125,4125,4125,0
20240305,131000,66495640,4125,4125,4125,4125,0
20240305,130900,66495640,4125,4125,4125,4125,0
20240305,130800,66495640,4125,4125,4125,4125,0
20240305,130700,66495640,4125,4125,4125,4125,0
20240305,130600,66495640,4125,4125,4125,4125,0
20240305,130500,66495640,4125,4125,4125,4125,0
20240305,130400,66495640,4125,4125,4125,4125,1
20240305,130300,66491515,4125,4125,4125,4125,0
20240305,130200,66491515,4125,4125,4125,4125,0
20240305,130100,66491515,4125,4125,4125,4125,307
20240305,130000,65225140,4130,4130,4130,4130,0
20240305,125900,65225140,4130,4130,4130,4130,0
20240305,125800,65225140,4130,4130,4130,4130,0
20240305,125700,65225140,4130,4130,4130,4130,0
20240305,125600,65225140,4130,4130,4130,4130,0
20240305,125500,65225140,4130,4130,4130,4130,5
20240305,125400,65204490,4135,4135,4135,4135,0
20240305,125300,65204490,4135,4135,4135,4135,0
20240305,125200,65204490,4135,4135,4135,4135,0
20240305,125100,65204490,4135,4135,4135,4135,0
20240305,125000,65204490,4135,4135,4135,4135,0
20240305,124900,65204490,4135,4135,4135,4135,0
20240305,124800,65204490,4135,4135,4135,4135,0
20240305,124700,65204490,4135,4135,4135,4135,0
20240305,124600,65204490,4135,4135,4135,4135,1
20240305,124500,65200355,4130,4130,4130,4130,0
20240305,124400,65200355,4130,4130,4130,4130,0
20240305,124300,65200355,4130,4130,4130,4130,0
20240305,124200,65200355,4130,4130,4130,4130,0
20240305,124100,65200355,4130,4130,4130,4130,40
20240305,124000,65035155,4130,4130,4130,4130,0
20240305,123900,65035155,4130,4130,4130,4130,0
20240305,123800,65035155,4130,4130,4130,4130,0
20240305,123700,65035155,4130,4130,4130,4130,0
20240305,123600,65035155,4130,4130,4130,4130,0
20240305,123500,65035155,4130,4130,4130,4130,0
20240305,123400,65035155,4130,4130,4130,4130,0
20240305,123300,65035155,4130,4130,4130,4130,0
20240305,123200,65035155,4130,4130,4130,4130,0
20240305,123100,65035155,4130,4130,4130,4130,0
20240305,123000,65035155,4130,4125,4130,4125,18
20240305,122900,64960865,4125,4125,4125,4125,0
20240305,122800,64960865,4125,4125,4125,4125,0
20240305,122700,64960865,4125,4125,4125,4125,0
20240305,122600,64960865,4125,4125,4125,4125,0
20240305,122500,64960865,4125,4125,4125,4125,2
20240305,122400,64952615,4125,4125,4125,4125,0
20240305,122300,64952615,4125,4125,4125,4125,75
20240305,122200,64643240,4125,4125,4125,4125,0
20240305,122100,64643240,4125,4125,4125,4125,0
20240305,122000,64643240,4125,4125,4125,4125,0
20240305,121900,64643240,4125,4125,4125,4125,0
20240305,121800,64643240,4125,4125,4125,4125,0
20240305,121700,64643240,4125,4125,4125,4125,0
20240305,121600,64643240,4125,4125,4125,4125,226
20240305,121500,63710990,4125,4125,4125,4125,207
20240305,121400,62857115,4125,4125,4125,4125,0
20240305,121300,62857115,4125,4125,4125,4125,0
20240305,121200,62857115,4125,4125,4125,4125,0
20240305,121100,62857115,4125,4125,4125,4125,0
20240305,121000,62857115,4125,4125,4125,4125,0
20240305,120900,62857115,4125,4125,4125,4125,0
20240305,120800,62857115,4125,4125,4125,4125,0
20240305,120700,62857115,4125,4125,4125,4125,0
20240305,120600,62857115,4125,4125,4125,4125,0
20240305,120500,62857115,4125,4125,4125,4125,0
20240305,120400,62857115,4125,4125,4125,4125,0
20240305,120300,62857115,4125,4125,4125,4125,0
20240305,120200,62857115,4125,4125,4125,4125,0
20240305,120100,62857115,4125,4125,4125,4125,0
20240305,120000,62857115,4125,4125,4125,4125,0
20240305,115900,62857115,4125,4125,4125,4125,0
20240305,115800,62857115,4125,4125,4125,4125,0
20240305,115700,62857115,4125,4125,4125,4125,0
20240305,115600,62857115,4125,4125,4125,4125,1
20240305,115500,62852990,4125,4125,4125,4125,1
20240305,115400,62848865,4125,4125,4125,4125,1
20240305,115300,62844740,4125,4125,4125,4125,1
20240305,115200,62840615,4125,4125,4125,4125,0
20240305,115100,62840615,4125,4125,4125,4125,9
20240305,115000,62803490,4125,4125,4125,4125,9
20240305,114900,62766365,4125,4125,4125,4125,0
20240305,114800,62766365,4125,4125,4125,4125,237
20240305,114700,61788740,4130,4130,4130,4130,0
20240305,114600,61788740,4130,4130,4130,4130,0
20240305,114500,61788740,4130,4130,4130,4130,0
20240305,114400,61788740,4130,4130,4130,4130,0
20240305,114300,61788740,4130,4130,4130,4130,0
20240305,114200,61788740,4130,4130,4130,4130,0
20240305,114100,61788740,4130,4130,4130,4130,0
20240305,114000,61788740,4130,4130,4130,4130,0
20240305,113900,61788740,4130,4130,4130,4130,6
20240305,113800,61763960,4140,4140,4140,4140,0
20240305,113700,61763960,4140,4140,4140,4140,0
20240305,113600,61763960,4140,4140,4140,4140,0
20240305,113500,61763960,4140,4140,4140,4140,0
20240305,113400,61763960,4140,4140,4140,4140,0
20240305,113300,61763960,4140,4140,4140,4140,0
20240305,113200,61763960,4140,4140,4140,4140,0
20240305,113100,61763960,4140,4140,4140,4140,1
20240305,113000,61759820,4125,4125,4125,4125,100
20240305,112900,61347320,4140,4140,4140,4140,0
20240305,112800,61347320,4140,4140,4140,4140,0
20240305,112700,61347320,4140,4140,4140,4140,0
20240305,112600,61347320,4140,4140,4140,4140,0
20240305,112500,61347320,4140,4140,4140,4140,0
20240305,112400,61347320,4140,4140,4140,4140,0
20240305,112300,61347320,4140,4140,4140,4140,0
20240305,112200,61347320,4140,4140,4140,4140,0
20240305,112100,61347320,4140,4140,4140,4140,0
20240305,112000,61347320,4140,4140,4140,4140,0
20240305,111900,61347320,4140,4130,4140,4130,450
20240305,111800,59485590,4140,4140,4140,4140,0
20240305,111700,59485590,4140,4140,4140,4140,0
20240305,111600,59485590,4140,4140,4140,4140,1
20240305,111500,59481450,4140,4140,4140,4140,0
20240305,111400,59481450,4140,4140,4140,4140,44
20240305,111300,59299290,4140,4140,4140,4140,0
20240305,111200,59299290,4140,4140,4140,4140,0
20240305,111100,59299290,4140,4140,4140,4140,0
20240305,111000,59299290,4140,4140,4140,4140,0
20240305,110900,59299290,4140,4140,4140,4140,0
20240305,110800,59299290,4140,4140,4140,4140,0
20240305,110700,59299290,4140,4140,4140,4140,47
20240305,110600,59104710,4140,4140,4140,4140,0
20240305,110500,59104710,4140,4140,4140,4140,0
20240305,110400,59104710,4140,4140,4140,4140,0
20240305,110300,59104710,4140,4140,4140,4140,0
20240305,110200,59104710,4140,4140,4140,4140,0
20240305,110100,59104710,4140,4140,4140,4140,0
20240305,110000,59104710,4140,4140,4140,4140,43
20240305,105900,58926690,4125,4125,4125,4125,0
20240305,105800,58926690,4125,4125,4125,4125,0
20240305,105700,58926690,4125,4125,4125,4125,100
20240305,105600,58514190,4130,4130,4130,4130,2
20240305,105500,58505930,4130,4125,4140,4125,155
20240305,105400,57865805,4125,4125,4125,4125,0
20240305,105300,57865805,4125,4125,4125,4125,0
20240305,105200,57865805,4125,4125,4125,4125,0
20240305,105100,57865805,4125,4125,4125,4125,208
20240305,105000,57007805,4135,4135,4135,4135,0
20240305,104900,57007805,4135,4135,4135,4135,0
20240305,104800,57007805,4135,4135,4135,4135,16
20240305,104700,56941645,4130,4140,4140,4130,50
20240305,104600,56734945,4140,4130,4140,4120,2950
20240305,104500,44566890,4140,4140,4140,4140,0
20240305,104400,44566890,4140,4140,4140,4140,0
20240305,104300,44566890,4140,4140,4140,4140,0
20240305,104200,44566890,4140,4140,4140,4140,0
20240305,104100,44566890,4140,4140,4140,4140,0
20240305,104000,44566890,4140,4140,4140,4140,0
20240305,103900,44566890,4140,4140,4140,4140,6
20240305,103800,44542050,4140,4140,4140,4140,0
20240305,103700,44542050,4140,4140,4140,4140,1
20240305,103600,44537910,4130,4130,4130,4130,0
20240305,103500,44537910,4130,4130,4130,4130,0
20240305,103400,44537910,4130,4130,4130,4130,0
20240305,103300,44537910,4130,4130,4130,4130,501
20240305,103200,42468780,4135,4135,4135,4135,0
20240305,103100,42468780,4135,4135,4135,4135,199
20240305,103000,41645915,4135,4135,4135,4135,2
20240305,102900,41637645,4140,4140,4140,4140,0
20240305,102800,41637645,4140,4140,4140,4140,0
20240305,102700,41637645,4140,4140,4140,4140,0
20240305,102600,41637645,4140,4140,4140,4140,37
20240305,102500,41484465,4140,4160,4160,4140,107
20240305,102400,41041445,4160,4160,4160,4160,127
20240305,102300,40513125,4140,4140,4140,4140,100
20240305,102200,40099125,4140,4140,4140,4140,0
20240305,102100,40099125,4140,4140,4140,4140,0
20240305,102000,40099125,4140,4140,4140,4140,486
20240305,101900,38087085,4140,4140,4140,4140,8
20240305,101800,38053965,4170,4170,4170,4170,0
20240305,101700,38053965,4170,4170,4170,4170,0
20240305,101600,38053965,4170,4170,4170,4170,0
20240305,101500,38053965,4170,4170,4170,4170,0
20240305,101400,38053965,4170,4170,4170,4170,0
20240305,101300,38053965,4170,4170,4170,4170,0
20240305,101200,38053965,4170,4170,4170,4170,5
20240305,101100,38033115,4140,4140,4140,4140,0
20240305,101000,38033115,4140,4140,4140,4140,100
20240305,100900,37619115,4140,4140,4140,4140,100
20240305,100800,37205115,4170,4170,4170,4170,10
20240305,100700,37163415,4170,4170,4170,4170,0
20240305,100600,37163415,4170,4170,4170,4170,0
20240305,100500,37163415,4170,4170,4170,4170,1
20240305,100400,37159245,4170,4170,4170,4170,0
20240305,100300,37159245,4170,4170,4170,4170,1
20240305,100200,37155075,4175,4175,4175,4175,0
20240305,100100,37155075,4175,4175,4175,4175,0
20240305,100000,37155075,4175,4175,4175,4175,0
20240305,095900,37155075,4175,4175,4175,4175,0
20240305,095800,37155075,4175,4175,4175,4175,0
20240305,095700,37155075,4175,4165,4175,4165,24
20240305,095600,37055035,4175,4175,4175,4175,0
20240305,095500,37055035,4175,4175,4175,4175,0
20240305,095400,37055035,4175,4175,4175,4175,0
20240305,095300,37055035,4175,4160,4175,4160,1203
20240305,095200,32036845,4130,4135,4135,4130,208
20240305,095100,31177550,4140,4140,4140,4140,65
20240305,095000,30908450,4140,4140,4140,4140,0
20240305,094900,30908450,4140,4140,4140,4140,0
20240305,094800,30908450,4140,4140,4140,4140,500
20240305,094700,28838450,4170,4170,4170,4170,0
20240305,094600,28838450,4170,4170,4170,4170,0
20240305,094500,28838450,4170,4170,4170,4140,93
20240305,094400,28453125,4145,4145,4145,4145,0
20240305,094300,28453125,4145,4145,4145,4145,0
20240305,094200,28453125,4145,4150,4150,4145,30
20240305,094100,28328745,4175,4175,4175,4175,2
20240305,094000,28320395,4175,4175,4175,4175,0
20240305,093900,28320395,4175,4175,4175,4175,516
20240305,093800,26166095,4175,4150,4175,4150,34
20240305,093700,26024920,4150,4150,4150,4150,0
20240305,093600,26024920,4150,4160,4180,4150,387
20240305,093500,24413725,4160,4160,4160,4160,0
20240305,093400,24413725,4160,4155,4160,4155,180
20240305,093300,23665175,4160,4160,4160,4160,0
20240305,093200,23665175,4160,4160,4160,4160,117
20240305,093100,23178455,4160,4160,4160,4160,33
20240305,093000,23041175,4150,4150,4150,4150,300
20240305,092900,21796175,4150,4150,4150,4150,0
20240305,092800,21796175,4150,4150,4150,4150,0
20240305,092700,21796175,4150,4150,4150,4150,0
20240305,092600,21796175,4150,4150,4150,4150,0
20240305,092500,21796175,4150,4140,4150,4140,1489
20240305,092400,15620240,4130,4130,4130,4130,1
20240305,092300,15616110,4130,4130,4130,4130,0
20240305,092200,15616110,4130,4130,4130,4130,1
20240305,092100,15611980,4125,4125,4125,4125,0
20240305,092000,15611980,4125,4125,4125,4125,0
20240305,091900,15611980,4125,4125,4125,4125,1
20240305,091800,15607855,4125,4125,4125,4125,0
20240305,091700,15607855,4125,4130,4130,4125,347
20240305,091600,14175050,4135,4145,4145,4135,166
20240305,091500,13488610,4145,4145,4145,4145,10
20240305,091400,13447160,4145,4145,4145,4145,60
20240305,091300,13198460,4145,4145,4145,4145,245
20240305,091200,12182935,4150,4150,4150,4150,4
20240305,091100,12166335,4150,4150,4150,4150,24
20240305,091000,12066735,4145,4145,4145,4145,0
20240305,090900,12066735,4145,4145,4145,4145,5
20240305,090800,12046010,4150,4150,4150,4150,0
20240305,090700,12046010,4150,4150,4150,4150,6
20240305,090600,12021110,4150,4150,4150,4150,14
20240305,090500,11963010,4150,4155,4155,4150,385
20240305,090400,10365255,4160,4160,4165,4160,274
20240305,090300,9225075,4165,4170,4170,4165,55
20240305,090200,8995745,4175,4180,4185,4175,1172
20240305,090100,4096435,4185,4245,4250,4185,117
20240305,090000,3600825,4255,4290,4290,4185,842