KissMeData/263920/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,205200,113820961,1068,1068,1068,1068,246
20240305,205100,113820961,1068,1068,1068,1068,0
20240305,205000,113820961,1068,1068,1068,1068,0
20240305,204900,113820961,1068,1068,1068,1068,0
20240305,204800,113820961,1068,1068,1068,1068,0
20240305,204700,113820961,1068,1068,1068,1068,0
20240305,204600,113820961,1068,1068,1068,1068,0
20240305,204500,113820961,1068,1068,1068,1068,0
20240305,204400,113820961,1068,1068,1068,1068,0
20240305,204300,113820961,1068,1068,1068,1068,0
20240305,204200,113820961,1068,1068,1068,1068,0
20240305,204100,113820961,1068,1068,1068,1068,0
20240305,204000,113820961,1068,1068,1068,1068,0
20240305,203900,113820961,1068,1068,1068,1068,0
20240305,203800,113820961,1068,1068,1068,1068,0
20240305,203700,113820961,1068,1068,1068,1068,0
20240305,203600,113820961,1068,1068,1068,1068,0
20240305,203500,113820961,1068,1068,1068,1068,0
20240305,203400,113820961,1068,1068,1068,1068,0
20240305,203300,113820961,1068,1068,1068,1068,0
20240305,203200,113820961,1068,1068,1068,1068,0
20240305,203100,113820961,1068,1068,1068,1068,0
20240305,203000,113820961,1068,1068,1068,1068,0
20240305,202900,113820961,1068,1068,1068,1068,0
20240305,202800,113820961,1068,1068,1068,1068,0
20240305,202700,113820961,1068,1068,1068,1068,0
20240305,202600,113820961,1068,1068,1068,1068,0
20240305,202500,113820961,1068,1068,1068,1068,0
20240305,202400,113820961,1068,1068,1068,1068,0
20240305,202300,113820961,1068,1068,1068,1068,0
20240305,202200,113820961,1068,1068,1068,1068,246
20240305,202100,113820961,1068,1068,1068,1068,0
20240305,202000,113820961,1068,1068,1068,1068,0
20240305,201900,113820961,1068,1068,1068,1068,0
20240305,201800,113820961,1068,1068,1068,1068,0
20240305,201700,113820961,1068,1068,1068,1068,0
20240305,201600,113820961,1068,1068,1068,1068,0
20240305,201500,113820961,1068,1068,1068,1068,0
20240305,201400,113820961,1068,1068,1068,1068,0
20240305,201300,113820961,1068,1068,1068,1068,0
20240305,201200,113820961,1068,1068,1068,1068,0
20240305,201100,113820961,1068,1068,1068,1068,0
20240305,201000,113820961,1068,1068,1068,1068,0
20240305,200900,113820961,1068,1068,1068,1068,0
20240305,200800,113820961,1068,1068,1068,1068,0
20240305,200700,113820961,1068,1068,1068,1068,0
20240305,200600,113820961,1068,1068,1068,1068,0
20240305,200500,113820961,1068,1068,1068,1068,0
20240305,200400,113820961,1068,1068,1068,1068,0
20240305,200300,113820961,1068,1068,1068,1068,0
20240305,200200,113820961,1068,1068,1068,1068,0
20240305,200100,113820961,1068,1068,1068,1068,0
20240305,200000,113820961,1068,1068,1068,1068,0
20240305,195900,113820961,1068,1068,1068,1068,0
20240305,195800,113820961,1068,1068,1068,1068,0
20240305,195700,113820961,1068,1068,1068,1068,0
20240305,195600,113820961,1068,1068,1068,1068,0
20240305,195500,113820961,1068,1068,1068,1068,0
20240305,195400,113820961,1068,1068,1068,1068,0
20240305,195300,113820961,1068,1068,1068,1068,0
20240305,195200,113820961,1068,1068,1068,1068,246
20240305,195100,113820961,1068,1068,1068,1068,0
20240305,195000,113820961,1068,1068,1068,1068,0
20240305,194900,113820961,1068,1068,1068,1068,0
20240305,194800,113820961,1068,1068,1068,1068,0
20240305,194700,113820961,1068,1068,1068,1068,0
20240305,194600,113820961,1068,1068,1068,1068,0
20240305,194500,113820961,1068,1068,1068,1068,0
20240305,194400,113820961,1068,1068,1068,1068,0
20240305,194300,113820961,1068,1068,1068,1068,0
20240305,194200,113820961,1068,1068,1068,1068,0
20240305,194100,113820961,1068,1068,1068,1068,0
20240305,194000,113820961,1068,1068,1068,1068,0
20240305,193900,113820961,1068,1068,1068,1068,0
20240305,193800,113820961,1068,1068,1068,1068,0
20240305,193700,113820961,1068,1068,1068,1068,0
20240305,193600,113820961,1068,1068,1068,1068,0
20240305,193500,113820961,1068,1068,1068,1068,0
20240305,193400,113820961,1068,1068,1068,1068,0
20240305,193300,113820961,1068,1068,1068,1068,0
20240305,193200,113820961,1068,1068,1068,1068,0
20240305,193100,113820961,1068,1068,1068,1068,0
20240305,193000,113820961,1068,1068,1068,1068,0
20240305,192900,113820961,1068,1068,1068,1068,0
20240305,192800,113820961,1068,1068,1068,1068,0
20240305,192700,113820961,1068,1068,1068,1068,0
20240305,192600,113820961,1068,1068,1068,1068,0
20240305,192500,113820961,1068,1068,1068,1068,0
20240305,192400,113820961,1068,1068,1068,1068,0
20240305,192300,113820961,1068,1068,1068,1068,0
20240305,192200,113820961,1068,1068,1068,1068,246
20240305,192100,113820961,1068,1068,1068,1068,0
20240305,192000,113820961,1068,1068,1068,1068,0
20240305,191900,113820961,1068,1068,1068,1068,0
20240305,191800,113820961,1068,1068,1068,1068,0
20240305,191700,113820961,1068,1068,1068,1068,0
20240305,191600,113820961,1068,1068,1068,1068,0
20240305,191500,113820961,1068,1068,1068,1068,0
20240305,191400,113820961,1068,1068,1068,1068,0
20240305,191300,113820961,1068,1068,1068,1068,0
20240305,191200,113820961,1068,1068,1068,1068,0
20240305,191100,113820961,1068,1068,1068,1068,0
20240305,191000,113820961,1068,1068,1068,1068,0
20240305,190900,113820961,1068,1068,1068,1068,0
20240305,190800,113820961,1068,1068,1068,1068,0
20240305,190700,113820961,1068,1068,1068,1068,0
20240305,190600,113820961,1068,1068,1068,1068,0
20240305,190500,113820961,1068,1068,1068,1068,0
20240305,190400,113820961,1068,1068,1068,1068,0
20240305,190300,113820961,1068,1068,1068,1068,0
20240305,190200,113820961,1068,1068,1068,1068,0
20240305,190100,113820961,1068,1068,1068,1068,0
20240305,190000,113820961,1068,1068,1068,1068,0
20240305,185900,113820961,1068,1068,1068,1068,0
20240305,185800,113820961,1068,1068,1068,1068,0
20240305,185700,113820961,1068,1068,1068,1068,0
20240305,185600,113820961,1068,1068,1068,1068,0
20240305,185500,113820961,1068,1068,1068,1068,0
20240305,185400,113820961,1068,1068,1068,1068,0
20240305,185300,113820961,1068,1068,1068,1068,0
20240305,185200,113820961,1068,1068,1068,1068,246
20240305,185100,113820961,1068,1068,1068,1068,0
20240305,185000,113820961,1068,1068,1068,1068,0
20240305,184900,113820961,1068,1068,1068,1068,0
20240305,184800,113820961,1068,1068,1068,1068,0
20240305,184700,113820961,1068,1068,1068,1068,0
20240305,184600,113820961,1068,1068,1068,1068,0
20240305,184500,113820961,1068,1068,1068,1068,0
20240305,184400,113820961,1068,1068,1068,1068,0
20240305,184300,113820961,1068,1068,1068,1068,0
20240305,184200,113820961,1068,1068,1068,1068,0
20240305,184100,113820961,1068,1068,1068,1068,0
20240305,184000,113820961,1068,1068,1068,1068,0
20240305,183900,113820961,1068,1068,1068,1068,0
20240305,183800,113820961,1068,1068,1068,1068,0
20240305,183700,113820961,1068,1068,1068,1068,0
20240305,183600,113820961,1068,1068,1068,1068,0
20240305,183500,113820961,1068,1068,1068,1068,0
20240305,183400,113820961,1068,1068,1068,1068,0
20240305,183300,113820961,1068,1068,1068,1068,0
20240305,183200,113820961,1068,1068,1068,1068,0
20240305,183100,113820961,1068,1068,1068,1068,0
20240305,183000,113820961,1068,1068,1068,1068,0
20240305,182900,113820961,1068,1068,1068,1068,0
20240305,182800,113820961,1068,1068,1068,1068,0
20240305,182700,113820961,1068,1068,1068,1068,0
20240305,182600,113820961,1068,1068,1068,1068,0
20240305,182500,113820961,1068,1068,1068,1068,0
20240305,182400,113820961,1068,1068,1068,1068,0
20240305,182300,113820961,1068,1068,1068,1068,0
20240305,182200,113820961,1068,1068,1068,1068,246
20240305,182100,113820961,1068,1068,1068,1068,0
20240305,182000,113820961,1068,1068,1068,1068,0
20240305,181900,113820961,1068,1068,1068,1068,0
20240305,181800,113820961,1068,1068,1068,1068,0
20240305,181700,113820961,1068,1068,1068,1068,0
20240305,181600,113820961,1068,1068,1068,1068,0
20240305,181500,113820961,1068,1068,1068,1068,0
20240305,181400,113820961,1068,1068,1068,1068,0
20240305,181300,113820961,1068,1068,1068,1068,0
20240305,181200,113820961,1068,1068,1068,1068,0
20240305,181100,113820961,1068,1068,1068,1068,0
20240305,181000,113820961,1068,1068,1068,1068,0
20240305,180900,113820961,1068,1068,1068,1068,0
20240305,180800,113820961,1068,1068,1068,1068,0
20240305,180700,113820961,1068,1068,1068,1068,0
20240305,180600,113820961,1068,1068,1068,1068,0
20240305,180500,113820961,1068,1068,1068,1068,0
20240305,180400,113820961,1068,1068,1068,1068,0
20240305,180300,113820961,1068,1068,1068,1068,0
20240305,180200,113820961,1068,1068,1068,1068,0
20240305,180100,113820961,1068,1068,1068,1068,0
20240305,180000,113820961,1068,1068,1068,1068,0
20240305,175900,113820961,1068,1068,1068,1068,0
20240305,175800,113820961,1068,1068,1068,1068,0
20240305,175700,113820961,1068,1068,1068,1068,0
20240305,175600,113820961,1068,1068,1068,1068,0
20240305,175500,113820961,1068,1068,1068,1068,0
20240305,175400,113820961,1068,1068,1068,1068,0
20240305,175300,113820961,1068,1068,1068,1068,0
20240305,175200,113820961,1068,1068,1068,1068,246
20240305,175100,113820961,1068,1068,1068,1068,0
20240305,175000,113820961,1068,1068,1068,1068,0
20240305,174900,113820961,1068,1068,1068,1068,0
20240305,174800,113820961,1068,1068,1068,1068,0
20240305,174700,113820961,1068,1068,1068,1068,0
20240305,174600,113820961,1068,1068,1068,1068,0
20240305,174500,113820961,1068,1068,1068,1068,0
20240305,174400,113820961,1068,1068,1068,1068,0
20240305,174300,113820961,1068,1068,1068,1068,0
20240305,174200,113820961,1068,1068,1068,1068,0
20240305,174100,113820961,1068,1068,1068,1068,0
20240305,174000,113820961,1068,1068,1068,1068,0
20240305,173900,113820961,1068,1068,1068,1068,0
20240305,173800,113820961,1068,1068,1068,1068,0
20240305,173700,113820961,1068,1068,1068,1068,0
20240305,173600,113820961,1068,1068,1068,1068,0
20240305,173500,113820961,1068,1068,1068,1068,0
20240305,173400,113820961,1068,1068,1068,1068,0
20240305,173300,113820961,1068,1068,1068,1068,0
20240305,173200,113820961,1068,1068,1068,1068,0
20240305,173100,113820961,1068,1068,1068,1068,0
20240305,173000,113820961,1068,1068,1068,1068,0
20240305,172900,113820961,1068,1068,1068,1068,0
20240305,172800,113820961,1068,1068,1068,1068,0
20240305,172700,113820961,1068,1068,1068,1068,0
20240305,172600,113820961,1068,1068,1068,1068,0
20240305,172500,113820961,1068,1068,1068,1068,0
20240305,172400,113820961,1068,1068,1068,1068,0
20240305,172300,113820961,1068,1068,1068,1068,0
20240305,172200,113820961,1068,1068,1068,1068,246
20240305,172100,113820961,1068,1068,1068,1068,0
20240305,172000,113820961,1068,1068,1068,1068,0
20240305,171900,113820961,1068,1068,1068,1068,0
20240305,171800,113820961,1068,1068,1068,1068,0
20240305,171700,113820961,1068,1068,1068,1068,0
20240305,171600,113820961,1068,1068,1068,1068,0
20240305,171500,113820961,1068,1068,1068,1068,0
20240305,171400,113820961,1068,1068,1068,1068,0
20240305,171300,113820961,1068,1068,1068,1068,0
20240305,171200,113820961,1068,1068,1068,1068,0
20240305,171100,113820961,1068,1068,1068,1068,0
20240305,171000,113820961,1068,1068,1068,1068,0
20240305,170900,113820961,1068,1068,1068,1068,0
20240305,170800,113820961,1068,1068,1068,1068,0
20240305,170700,113820961,1068,1068,1068,1068,0
20240305,170600,113820961,1068,1068,1068,1068,0
20240305,170500,113820961,1068,1068,1068,1068,0
20240305,170400,113820961,1068,1068,1068,1068,0
20240305,170300,113820961,1068,1068,1068,1068,0
20240305,170200,113820961,1068,1068,1068,1068,0
20240305,170100,113820961,1068,1068,1068,1068,0
20240305,170000,113820961,1068,1068,1068,1068,0
20240305,165900,113820961,1068,1068,1068,1068,0
20240305,165800,113820961,1068,1068,1068,1068,0
20240305,165700,113820961,1068,1068,1068,1068,0
20240305,165600,113820961,1068,1068,1068,1068,0
20240305,165500,113820961,1068,1068,1068,1068,0
20240305,165400,113820961,1068,1068,1068,1068,0
20240305,165300,113820961,1068,1068,1068,1068,0
20240305,165200,113820961,1068,1068,1068,1068,246
20240305,165100,113820961,1068,1068,1068,1068,0
20240305,165000,113820961,1068,1068,1068,1068,0
20240305,164900,113820961,1068,1068,1068,1068,0
20240305,164800,113820961,1068,1068,1068,1068,0
20240305,164700,113820961,1068,1068,1068,1068,0
20240305,164600,113820961,1068,1068,1068,1068,0
20240305,164500,113820961,1068,1068,1068,1068,0
20240305,164400,113820961,1068,1068,1068,1068,0
20240305,164300,113820961,1068,1068,1068,1068,0
20240305,164200,113820961,1068,1068,1068,1068,0
20240305,164100,113820961,1068,1068,1068,1068,0
20240305,164000,113820961,1068,1068,1068,1068,0
20240305,163900,113820961,1068,1068,1068,1068,0
20240305,163800,113820961,1068,1068,1068,1068,0
20240305,163700,113820961,1068,1068,1068,1068,0
20240305,163600,113820961,1068,1068,1068,1068,0
20240305,163500,113820961,1068,1068,1068,1068,0
20240305,163400,113820961,1068,1068,1068,1068,0
20240305,163300,113820961,1068,1068,1068,1068,0
20240305,163200,113820961,1068,1068,1068,1068,0
20240305,163100,113820961,1068,1068,1068,1068,0
20240305,163000,113820961,1068,1068,1068,1068,0
20240305,162900,113820961,1068,1068,1068,1068,0
20240305,162800,113820961,1068,1068,1068,1068,0
20240305,162700,113820961,1068,1068,1068,1068,0
20240305,162600,113820961,1068,1068,1068,1068,0
20240305,162500,113820961,1068,1068,1068,1068,0
20240305,162400,113820961,1068,1068,1068,1068,0
20240305,162300,113820961,1068,1068,1068,1068,0
20240305,162200,113820961,1068,1068,1068,1068,246
20240305,162100,113820961,1068,1068,1068,1068,0
20240305,162000,113820961,1068,1068,1068,1068,0
20240305,161900,113820961,1068,1068,1068,1068,0
20240305,161800,113820961,1068,1068,1068,1068,0
20240305,161700,113820961,1068,1068,1068,1068,0
20240305,161600,113820961,1068,1068,1068,1068,0
20240305,161500,113820961,1068,1068,1068,1068,0
20240305,161400,113820961,1068,1068,1068,1068,0
20240305,161300,113820961,1068,1068,1068,1068,0
20240305,161200,113820961,1068,1068,1068,1068,0
20240305,161100,113820961,1068,1068,1068,1068,0
20240305,161000,113820961,1068,1068,1068,1068,0
20240305,160900,113820961,1068,1068,1068,1068,0
20240305,160800,113820961,1068,1068,1068,1068,0
20240305,160700,113820961,1068,1068,1068,1068,0
20240305,160600,113820961,1068,1068,1068,1068,0
20240305,160500,113820961,1068,1068,1068,1068,0
20240305,160400,113820961,1068,1068,1068,1068,0
20240305,160300,113820961,1068,1068,1068,1068,0
20240305,160200,113820961,1068,1068,1068,1068,0
20240305,160100,113820961,1068,1068,1068,1068,0
20240305,160000,113820961,1068,1068,1068,1068,0
20240305,155900,113820961,1068,1068,1068,1068,0
20240305,155800,113820961,1068,1068,1068,1068,0
20240305,155700,113820961,1068,1068,1068,1068,0
20240305,155600,113820961,1068,1068,1068,1068,0
20240305,155500,113820961,1068,1068,1068,1068,0
20240305,155400,113820961,1068,1068,1068,1068,0
20240305,155300,113820961,1068,1068,1068,1068,0
20240305,155200,113820961,1068,1068,1068,1068,246
20240305,155100,113820961,1068,1068,1068,1068,0
20240305,155000,113820961,1068,1068,1068,1068,0
20240305,154900,113820961,1068,1068,1068,1068,0
20240305,154800,113820961,1068,1068,1068,1068,0
20240305,154700,113820961,1068,1068,1068,1068,0
20240305,154600,113820961,1068,1068,1068,1068,0
20240305,154500,113820961,1068,1068,1068,1068,0
20240305,154400,113820961,1068,1068,1068,1068,0
20240305,154300,113820961,1068,1068,1068,1068,0
20240305,154200,113820961,1068,1068,1068,1068,0
20240305,154100,113820961,1068,1068,1068,1068,0
20240305,154000,113820961,1068,1068,1068,1068,0
20240305,153900,113820961,1068,1068,1068,1068,0
20240305,153800,113820961,1068,1068,1068,1068,0
20240305,153700,113820961,1068,1068,1068,1068,0
20240305,153600,113820961,1068,1068,1068,1068,0
20240305,153500,113820961,1068,1068,1068,1068,0
20240305,153400,113820961,1068,1068,1068,1068,0
20240305,153300,113820961,1068,1068,1068,1068,0
20240305,153200,113820961,1068,1068,1068,1068,0
20240305,153100,113820961,1068,1068,1068,1068,0
20240305,153000,113820961,1068,1068,1068,1068,246
20240305,152900,113558233,1072,1072,1072,1072,0
20240305,152800,113558233,1072,1072,1072,1072,0
20240305,152700,113558233,1072,1072,1072,1072,0
20240305,152600,113558233,1072,1072,1072,1072,0
20240305,152500,113558233,1072,1072,1072,1072,0
20240305,152400,113558233,1072,1072,1072,1072,0
20240305,152300,113558233,1072,1072,1072,1072,0
20240305,152200,113558233,1072,1072,1072,1072,0
20240305,152100,113558233,1072,1072,1072,1072,0
20240305,152000,113558233,1072,1072,1072,1072,0
20240305,151900,113558233,1072,1069,1072,1068,5666
20240305,151800,107504466,1070,1070,1070,1070,0
20240305,151700,107504466,1070,1070,1070,1070,55
20240305,151600,107445616,1074,1074,1074,1074,0
20240305,151500,107445616,1074,1074,1074,1074,0
20240305,151400,107445616,1074,1070,1074,1070,101
20240305,151300,107337542,1069,1069,1069,1069,0
20240305,151200,107337542,1069,1069,1069,1069,0
20240305,151100,107337542,1069,1069,1069,1069,0
20240305,151000,107337542,1069,1069,1069,1069,0
20240305,150900,107337542,1069,1069,1069,1069,0
20240305,150800,107337542,1069,1069,1069,1069,801
20240305,150700,106481273,1069,1069,1069,1069,809
20240305,150600,105616452,1068,1068,1068,1068,10
20240305,150500,105605772,1067,1067,1067,1067,0
20240305,150400,105605772,1067,1067,1067,1067,0
20240305,150300,105605772,1067,1067,1067,1067,0
20240305,150200,105605772,1067,1068,1068,1067,865
20240305,150100,104682789,1068,1068,1068,1068,0
20240305,150000,104682789,1068,1068,1068,1068,0
20240305,145900,104682789,1068,1068,1068,1068,0
20240305,145800,104682789,1068,1068,1068,1068,480
20240305,145700,104170149,1069,1069,1069,1069,0
20240305,145600,104170149,1069,1069,1069,1069,1
20240305,145500,104169080,1073,1073,1073,1073,0
20240305,145400,104169080,1073,1073,1073,1073,0
20240305,145300,104169080,1073,1073,1073,1073,0
20240305,145200,104169080,1073,1073,1073,1073,0
20240305,145100,104169080,1073,1073,1073,1073,0
20240305,145000,104169080,1073,1073,1073,1073,0
20240305,144900,104169080,1073,1073,1073,1073,22
20240305,144800,104145474,1073,1073,1073,1073,0
20240305,144700,104145474,1073,1072,1073,1072,2000
20240305,144600,102000684,1072,1072,1072,1072,0
20240305,144500,102000684,1072,1072,1072,1072,0
20240305,144400,102000684,1072,1072,1072,1072,0
20240305,144300,102000684,1072,1072,1072,1072,0
20240305,144200,102000684,1072,1072,1072,1072,0
20240305,144100,102000684,1072,1072,1072,1072,0
20240305,144000,102000684,1072,1072,1072,1072,0
20240305,143900,102000684,1072,1072,1072,1072,0
20240305,143800,102000684,1072,1072,1072,1072,0
20240305,143700,102000684,1072,1072,1072,1072,0
20240305,143600,102000684,1072,1072,1072,1072,100
20240305,143500,101893484,1072,1072,1072,1072,0
20240305,143400,101893484,1072,1072,1072,1072,0
20240305,143300,101893484,1072,1072,1072,1072,0
20240305,143200,101893484,1072,1072,1072,1072,0
20240305,143100,101893484,1072,1072,1072,1072,2
20240305,143000,101891340,1068,1068,1068,1068,0
20240305,142900,101891340,1068,1068,1068,1068,0
20240305,142800,101891340,1068,1068,1068,1068,170
20240305,142700,101709780,1068,1068,1068,1068,67
20240305,142600,101638224,1068,1068,1068,1068,646
20240305,142500,100948296,1072,1072,1072,1072,0
20240305,142400,100948296,1072,1072,1072,1072,0
20240305,142300,100948296,1072,1072,1072,1072,5
20240305,142200,100942936,1073,1073,1073,1073,0
20240305,142100,100942936,1073,1073,1073,1073,0
20240305,142000,100942936,1073,1072,1073,1072,1000
20240305,141900,99870823,1072,1072,1072,1072,0
20240305,141800,99870823,1072,1072,1072,1072,1
20240305,141700,99869751,1066,1066,1066,1066,0
20240305,141600,99869751,1066,1066,1066,1066,0
20240305,141500,99869751,1066,1066,1066,1066,0
20240305,141400,99869751,1066,1066,1066,1066,0
20240305,141300,99869751,1066,1066,1066,1066,0
20240305,141200,99869751,1066,1066,1066,1066,0
20240305,141100,99869751,1066,1068,1068,1066,12000
20240305,141000,87061202,1068,1068,1068,1068,0
20240305,140900,87061202,1068,1068,1068,1068,0
20240305,140800,87061202,1068,1068,1068,1068,0
20240305,140700,87061202,1068,1068,1068,1068,0
20240305,140600,87061202,1068,1069,1069,1068,101
20240305,140500,86953243,1069,1069,1069,1069,300
20240305,140400,86632543,1069,1069,1069,1069,0
20240305,140300,86632543,1069,1069,1069,1069,0
20240305,140200,86632543,1069,1070,1070,1069,5999
20240305,140100,80218298,1072,1072,1072,1072,0
20240305,140000,80218298,1072,1072,1072,1072,4
20240305,135900,80214010,1072,1072,1072,1072,982
20240305,135800,79161306,1071,1071,1071,1071,0
20240305,135700,79161306,1071,1071,1071,1071,0
20240305,135600,79161306,1071,1071,1071,1071,30
20240305,135500,79129176,1071,1071,1071,1071,0
20240305,135400,79129176,1071,1071,1071,1071,0
20240305,135300,79129176,1071,1071,1071,1071,0
20240305,135200,79129176,1071,1071,1071,1071,0
20240305,135100,79129176,1071,1071,1071,1071,0
20240305,135000,79129176,1071,1071,1071,1071,46
20240305,134900,79079910,1072,1073,1073,1071,1409
20240305,134800,77570861,1072,1072,1072,1072,0
20240305,134700,77570861,1072,1072,1072,1072,0
20240305,134600,77570861,1072,1072,1072,1072,1
20240305,134500,77569789,1073,1073,1073,1073,0
20240305,134400,77569789,1073,1073,1073,1073,0
20240305,134300,77569789,1073,1073,1073,1073,37
20240305,134200,77530088,1073,1073,1073,1073,0
20240305,134100,77530088,1073,1073,1073,1073,0
20240305,134000,77530088,1073,1073,1073,1073,0
20240305,133900,77530088,1073,1073,1073,1073,0
20240305,133800,77530088,1073,1073,1073,1073,0
20240305,133700,77530088,1073,1073,1073,1073,0
20240305,133600,77530088,1073,1073,1073,1073,0
20240305,133500,77530088,1073,1073,1073,1073,0
20240305,133400,77530088,1073,1073,1073,1073,0
20240305,133300,77530088,1073,1073,1073,1073,0
20240305,133200,77530088,1073,1073,1073,1073,0
20240305,133100,77530088,1073,1073,1073,1073,0
20240305,133000,77530088,1073,1073,1073,1073,0
20240305,132900,77530088,1073,1073,1073,1073,0
20240305,132800,77530088,1073,1073,1073,1073,0
20240305,132700,77530088,1073,1073,1073,1073,0
20240305,132600,77530088,1073,1073,1073,1073,0
20240305,132500,77530088,1073,1073,1073,1073,0
20240305,132400,77530088,1073,1073,1073,1073,186
20240305,132300,77330510,1073,1073,1073,1073,50
20240305,132200,77276860,1073,1073,1073,1073,0
20240305,132100,77276860,1073,1073,1073,1073,0
20240305,132000,77276860,1073,1073,1073,1073,0
20240305,131900,77276860,1073,1073,1073,1073,0
20240305,131800,77276860,1073,1073,1073,1073,56
20240305,131700,77216772,1075,1075,1075,1075,47
20240305,131600,77166247,1075,1075,1075,1075,0
20240305,131500,77166247,1075,1075,1075,1075,0
20240305,131400,77166247,1075,1075,1075,1075,0
20240305,131300,77166247,1075,1075,1075,1075,0
20240305,131200,77166247,1075,1075,1075,1075,0
20240305,131100,77166247,1075,1075,1075,1075,0
20240305,131000,77166247,1075,1075,1075,1075,0
20240305,130900,77166247,1075,1075,1075,1075,0
20240305,130800,77166247,1075,1075,1075,1075,0
20240305,130700,77166247,1075,1075,1075,1075,137
20240305,130600,77018972,1075,1075,1075,1075,0
20240305,130500,77018972,1075,1075,1075,1075,0
20240305,130400,77018972,1075,1075,1075,1075,0
20240305,130300,77018972,1075,1075,1075,1075,0
20240305,130200,77018972,1075,1074,1075,1074,1046
20240305,130100,75895522,1074,1074,1074,1074,180
20240305,130000,75702202,1074,1074,1074,1074,0
20240305,125900,75702202,1074,1074,1074,1074,0
20240305,125800,75702202,1074,1074,1074,1074,0
20240305,125700,75702202,1074,1074,1074,1074,0
20240305,125600,75702202,1074,1074,1074,1074,0
20240305,125500,75702202,1074,1074,1074,1074,80
20240305,125400,75616282,1074,1074,1074,1074,0
20240305,125300,75616282,1074,1074,1074,1074,0
20240305,125200,75616282,1074,1074,1074,1074,0
20240305,125100,75616282,1074,1071,1074,1071,2481
20240305,125000,72952636,1071,1071,1071,1071,1
20240305,124900,72951565,1070,1070,1070,1070,9
20240305,124800,72941935,1070,1070,1070,1070,40
20240305,124700,72899135,1071,1071,1071,1071,0
20240305,124600,72899135,1071,1071,1071,1071,0
20240305,124500,72899135,1071,1071,1071,1071,683
20240305,124400,72167642,1071,1071,1071,1071,0
20240305,124300,72167642,1071,1071,1071,1071,0
20240305,124200,72167642,1071,1071,1071,1071,0
20240305,124100,72167642,1071,1071,1071,1071,0
20240305,124000,72167642,1071,1071,1071,1071,0
20240305,123900,72167642,1071,1071,1071,1071,0
20240305,123800,72167642,1071,1071,1071,1071,0
20240305,123700,72167642,1071,1072,1072,1071,219
20240305,123600,71932904,1072,1072,1072,1072,311
20240305,123500,71599512,1071,1071,1071,1071,2287
20240305,123400,69150135,1071,1070,1071,1070,2529
20240305,123300,66441605,1070,1070,1070,1070,29
20240305,123200,66410575,1070,1071,1071,1070,329
20240305,123100,66058245,1071,1070,1071,1070,429
20240305,123000,65598815,1070,1070,1070,1070,29
20240305,122900,65567785,1070,1070,1070,1070,1186
20240305,122800,64298765,1070,1070,1070,1070,17
20240305,122700,64280575,1070,1070,1070,1070,11
20240305,122600,64268805,1070,1069,1070,1069,95
20240305,122500,64167184,1069,1069,1069,1069,29
20240305,122400,64136183,1069,1069,1069,1069,29
20240305,122300,64105182,1070,1069,1070,1069,946
20240305,122200,63092974,1069,1069,1069,1069,2
20240305,122100,63090836,1070,1070,1070,1070,0
20240305,122000,63090836,1070,1070,1070,1070,26
20240305,121900,63063016,1070,1070,1070,1070,94
20240305,121800,62962436,1071,1071,1071,1071,0
20240305,121700,62962436,1071,1071,1071,1071,0
20240305,121600,62962436,1071,1071,1071,1071,0
20240305,121500,62962436,1071,1071,1071,1071,0
20240305,121400,62962436,1071,1071,1071,1071,0
20240305,121300,62962436,1071,1072,1072,1071,120
20240305,121200,62833896,1070,1070,1070,1070,23
20240305,121100,62809286,1069,1069,1069,1069,0
20240305,121000,62809286,1069,1069,1069,1069,0
20240305,120900,62809286,1069,1069,1069,1069,0
20240305,120800,62809286,1069,1070,1070,1069,2000
20240305,120700,60670571,1070,1070,1070,1070,0
20240305,120600,60670571,1070,1070,1070,1070,0
20240305,120500,60670571,1070,1070,1070,1070,0
20240305,120400,60670571,1070,1070,1070,1070,0
20240305,120300,60670571,1070,1070,1070,1070,0
20240305,120200,60670571,1070,1070,1070,1070,0
20240305,120100,60670571,1070,1070,1070,1070,0
20240305,120000,60670571,1070,1070,1070,1070,0
20240305,115900,60670571,1070,1070,1070,1070,0
20240305,115800,60670571,1070,1070,1070,1070,0
20240305,115700,60670571,1070,1070,1070,1070,0
20240305,115600,60670571,1070,1071,1071,1070,9000
20240305,115500,51040570,1071,1071,1071,1071,0
20240305,115400,51040570,1071,1071,1071,1071,1000
20240305,115300,49969570,1070,1070,1070,1070,0
20240305,115200,49969570,1070,1070,1070,1070,0
20240305,115100,49969570,1070,1070,1070,1070,0
20240305,115000,49969570,1070,1070,1070,1070,0
20240305,114900,49969570,1070,1070,1070,1070,0
20240305,114800,49969570,1070,1070,1070,1070,0
20240305,114700,49969570,1070,1075,1075,1070,6964
20240305,114600,42485270,1075,1075,1075,1075,0
20240305,114500,42485270,1075,1075,1075,1075,0
20240305,114400,42485270,1075,1075,1075,1075,100
20240305,114300,42377770,1070,1070,1070,1070,0
20240305,114200,42377770,1070,1071,1071,1070,5000
20240305,114100,37025233,1078,1078,1078,1078,0
20240305,114000,37025233,1078,1078,1078,1078,0
20240305,113900,37025233,1078,1078,1078,1078,0
20240305,113800,37025233,1078,1078,1078,1078,1
20240305,113700,37024155,1071,1073,1073,1071,5000
20240305,113600,31667545,1078,1078,1078,1078,0
20240305,113500,31667545,1078,1078,1078,1078,1
20240305,113400,31666467,1072,1072,1072,1072,0
20240305,113300,31666467,1072,1072,1072,1072,0
20240305,113200,31666467,1072,1072,1072,1072,0
20240305,113100,31666467,1072,1072,1072,1072,0
20240305,113000,31666467,1072,1072,1072,1072,0
20240305,112900,31666467,1072,1072,1072,1072,0
20240305,112800,31666467,1072,1072,1072,1072,0
20240305,112700,31666467,1072,1072,1072,1072,0
20240305,112600,31666467,1072,1073,1073,1072,5000
20240305,112500,26305534,1073,1073,1073,1073,500
20240305,112400,25769034,1074,1074,1074,1074,0
20240305,112300,25769034,1074,1074,1074,1074,100
20240305,112200,25661634,1074,1074,1074,1074,0
20240305,112100,25661634,1074,1074,1074,1074,0
20240305,112000,25661634,1074,1074,1074,1074,1
20240305,111900,25660560,1073,1073,1073,1073,6
20240305,111800,25654122,1074,1074,1074,1074,0
20240305,111700,25654122,1074,1074,1074,1074,0
20240305,111600,25654122,1074,1074,1074,1074,10
20240305,111500,25643382,1074,1074,1074,1074,74
20240305,111400,25563906,1074,1074,1074,1074,506
20240305,111300,25020462,1074,1074,1074,1074,0
20240305,111200,25020462,1074,1074,1074,1074,0
20240305,111100,25020462,1074,1074,1074,1074,2
20240305,111000,25018314,1074,1074,1074,1074,0
20240305,110900,25018314,1074,1074,1074,1074,0
20240305,110800,25018314,1074,1074,1074,1074,7
20240305,110700,25010796,1074,1074,1074,1074,0
20240305,110600,25010796,1074,1074,1074,1074,7
20240305,110500,25003278,1074,1074,1074,1074,377
20240305,110400,24598380,1072,1072,1072,1072,320
20240305,110300,24255340,1074,1074,1074,1072,3364
20240305,110200,20647548,1074,1074,1074,1074,0
20240305,110100,20647548,1074,1074,1074,1074,259
20240305,110000,20369382,1078,1078,1078,1078,0
20240305,105900,20369382,1078,1078,1078,1078,0
20240305,105800,20369382,1078,1078,1078,1078,0
20240305,105700,20369382,1078,1078,1078,1078,2
20240305,105600,20367226,1074,1076,1076,1074,367
20240305,105500,19972866,1079,1079,1079,1079,0
20240305,105400,19972866,1079,1079,1079,1079,0
20240305,105300,19972866,1079,1079,1079,1079,0
20240305,105200,19972866,1079,1079,1079,1079,0
20240305,105100,19972866,1079,1075,1079,1075,1500
20240305,105000,18358364,1075,1075,1075,1075,100
20240305,104900,18250864,1074,1074,1074,1074,0
20240305,104800,18250864,1074,1074,1074,1074,5
20240305,104700,18245494,1075,1075,1075,1075,0
20240305,104600,18245494,1075,1075,1075,1075,0
20240305,104500,18245494,1075,1074,1075,1074,106
20240305,104400,18131550,1074,1074,1074,1074,6
20240305,104300,18125106,1075,1076,1076,1075,1500
20240305,104200,16512106,1076,1076,1076,1076,0
20240305,104100,16512106,1076,1076,1076,1076,0
20240305,104000,16512106,1076,1076,1076,1076,0
20240305,103900,16512106,1076,1076,1076,1076,0
20240305,103800,16512106,1076,1076,1076,1076,0
20240305,103700,16512106,1076,1076,1076,1076,101
20240305,103600,16403430,1078,1078,1078,1078,0
20240305,103500,16403430,1078,1078,1078,1078,0
20240305,103400,16403430,1078,1078,1078,1078,5
20240305,103300,16398040,1078,1078,1078,1078,0
20240305,103200,16398040,1078,1078,1078,1078,0
20240305,103100,16398040,1078,1078,1078,1078,1
20240305,103000,16396962,1075,1075,1075,1075,0
20240305,102900,16396962,1075,1075,1075,1075,0
20240305,102800,16396962,1075,1075,1075,1075,0
20240305,102700,16396962,1075,1075,1075,1075,0
20240305,102600,16396962,1075,1075,1075,1075,0
20240305,102500,16396962,1075,1075,1075,1075,0
20240305,102400,16396962,1075,1075,1075,1075,0
20240305,102300,16396962,1075,1075,1075,1075,0
20240305,102200,16396962,1075,1075,1075,1075,0
20240305,102100,16396962,1075,1075,1075,1075,0
20240305,102000,16396962,1075,1075,1075,1075,0
20240305,101900,16396962,1075,1075,1075,1075,0
20240305,101800,16396962,1075,1075,1075,1075,0
20240305,101700,16396962,1075,1075,1075,1075,0
20240305,101600,16396962,1075,1075,1075,1075,0
20240305,101500,16396962,1075,1075,1075,1075,359
20240305,101400,16011037,1078,1078,1078,1078,0
20240305,101300,16011037,1078,1078,1078,1078,0
20240305,101200,16011037,1078,1078,1078,1078,0
20240305,101100,16011037,1078,1078,1078,1078,0
20240305,101000,16011037,1078,1078,1078,1078,0
20240305,100900,16011037,1078,1078,1078,1078,500
20240305,100800,15472037,1078,1078,1078,1078,0
20240305,100700,15472037,1078,1078,1078,1078,0
20240305,100600,15472037,1078,1078,1078,1078,0
20240305,100500,15472037,1078,1078,1078,1078,15
20240305,100400,15455867,1078,1078,1078,1078,1
20240305,100300,15454789,1073,1073,1073,1073,0
20240305,100200,15454789,1073,1073,1073,1073,0
20240305,100100,15454789,1073,1073,1073,1073,0
20240305,100000,15454789,1073,1073,1073,1073,0
20240305,095900,15454789,1073,1073,1073,1073,400
20240305,095800,15025589,1078,1078,1078,1078,0
20240305,095700,15025589,1078,1078,1078,1078,0
20240305,095600,15025589,1078,1078,1078,1078,0
20240305,095500,15025589,1078,1078,1078,1078,0
20240305,095400,15025589,1078,1078,1078,1078,4
20240305,095300,15021277,1075,1075,1075,1075,0
20240305,095200,15021277,1075,1075,1075,1075,0
20240305,095100,15021277,1075,1075,1075,1075,0
20240305,095000,15021277,1075,1075,1075,1075,200
20240305,094900,14806277,1078,1078,1078,1078,0
20240305,094800,14806277,1078,1078,1078,1078,0
20240305,094700,14806277,1078,1078,1078,1078,0
20240305,094600,14806277,1078,1078,1078,1078,0
20240305,094500,14806277,1078,1078,1078,1078,0
20240305,094400,14806277,1078,1078,1078,1078,0
20240305,094300,14806277,1078,1078,1078,1078,20
20240305,094200,14784717,1078,1078,1078,1078,0
20240305,094100,14784717,1078,1078,1078,1078,1
20240305,094000,14783639,1078,1078,1078,1078,0
20240305,093900,14783639,1078,1078,1078,1078,2
20240305,093800,14781483,1078,1078,1078,1078,383
20240305,093700,14368609,1078,1078,1078,1078,0
20240305,093600,14368609,1078,1078,1078,1078,0
20240305,093500,14368609,1078,1078,1078,1078,0
20240305,093400,14368609,1078,1078,1078,1078,0
20240305,093300,14368609,1078,1078,1078,1078,10
20240305,093200,14357829,1078,1078,1078,1078,0
20240305,093100,14357829,1078,1078,1078,1078,0
20240305,093000,14357829,1078,1078,1078,1078,0
20240305,092900,14357829,1078,1078,1078,1078,1
20240305,092800,14356751,1076,1076,1076,1076,0
20240305,092700,14356751,1076,1076,1076,1076,0
20240305,092600,14356751,1076,1076,1076,1076,1
20240305,092500,14355675,1076,1076,1076,1076,23
20240305,092400,14330927,1072,1072,1072,1072,45
20240305,092300,14282687,1072,1072,1072,1072,0
20240305,092200,14282687,1072,1072,1072,1072,0
20240305,092100,14282687,1072,1072,1072,1072,0
20240305,092000,14282687,1072,1072,1072,1072,48
20240305,091900,14231231,1072,1072,1072,1072,151
20240305,091800,14069359,1072,1073,1073,1072,3332
20240305,091700,10496908,1076,1076,1076,1076,10
20240305,091600,10486148,1076,1076,1076,1076,21
20240305,091500,10463552,1078,1078,1078,1078,0
20240305,091400,10463552,1078,1078,1078,1078,400
20240305,091300,10032352,1078,1078,1078,1078,1038
20240305,091200,8913388,1078,1076,1078,1076,41
20240305,091100,8869270,1078,1078,1078,1078,0
20240305,091000,8869270,1078,1078,1078,1078,160
20240305,090900,8696790,1078,1078,1078,1078,4911
20240305,090800,3402732,1078,1078,1078,1078,661
20240305,090700,2690174,1078,1078,1078,1078,0
20240305,090600,2690174,1078,1077,1078,1076,6
20240305,090500,2683711,1077,1078,1078,1077,150
20240305,090400,2522018,1079,1081,1081,1079,27
20240305,090300,2492834,1081,1083,1083,1081,1012
20240305,090200,1397660,1088,1088,1088,1088,0
20240305,090100,1397660,1088,1088,1088,1088,0
20240305,090000,1397660,1088,1093,1093,1088,1280