KissMeData/044480/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192600,38541999,1004,1004,1004,1004,7026
20240306,192500,38541999,1004,1004,1004,1004,0
20240306,192400,38541999,1004,1004,1004,1004,0
20240306,192300,38541999,1004,1004,1004,1004,0
20240306,192200,38541999,1004,1004,1004,1004,0
20240306,192100,38541999,1004,1004,1004,1004,0
20240306,192000,38541999,1004,1004,1004,1004,0
20240306,191900,38541999,1004,1004,1004,1004,0
20240306,191800,38541999,1004,1004,1004,1004,0
20240306,191700,38541999,1004,1004,1004,1004,0
20240306,191600,38541999,1004,1004,1004,1004,0
20240306,191500,38541999,1004,1004,1004,1004,0
20240306,191400,38541999,1004,1004,1004,1004,0
20240306,191300,38541999,1004,1004,1004,1004,0
20240306,191200,38541999,1004,1004,1004,1004,0
20240306,191100,38541999,1004,1004,1004,1004,0
20240306,191000,38541999,1004,1004,1004,1004,0
20240306,190900,38541999,1004,1004,1004,1004,0
20240306,190800,38541999,1004,1004,1004,1004,0
20240306,190700,38541999,1004,1004,1004,1004,0
20240306,190600,38541999,1004,1004,1004,1004,0
20240306,190500,38541999,1004,1004,1004,1004,0
20240306,190400,38541999,1004,1004,1004,1004,0
20240306,190300,38541999,1004,1004,1004,1004,0
20240306,190200,38541999,1004,1004,1004,1004,0
20240306,190100,38541999,1004,1004,1004,1004,0
20240306,190000,38541999,1004,1004,1004,1004,0
20240306,185900,38541999,1004,1004,1004,1004,0
20240306,185800,38541999,1004,1004,1004,1004,0
20240306,185700,38541999,1004,1004,1004,1004,0
20240306,185600,38541999,1004,1004,1004,1004,7026
20240306,185500,38541999,1004,1004,1004,1004,0
20240306,185400,38541999,1004,1004,1004,1004,0
20240306,185300,38541999,1004,1004,1004,1004,0
20240306,185200,38541999,1004,1004,1004,1004,0
20240306,185100,38541999,1004,1004,1004,1004,0
20240306,185000,38541999,1004,1004,1004,1004,0
20240306,184900,38541999,1004,1004,1004,1004,0
20240306,184800,38541999,1004,1004,1004,1004,0
20240306,184700,38541999,1004,1004,1004,1004,0
20240306,184600,38541999,1004,1004,1004,1004,0
20240306,184500,38541999,1004,1004,1004,1004,0
20240306,184400,38541999,1004,1004,1004,1004,0
20240306,184300,38541999,1004,1004,1004,1004,0
20240306,184200,38541999,1004,1004,1004,1004,0
20240306,184100,38541999,1004,1004,1004,1004,0
20240306,184000,38541999,1004,1004,1004,1004,0
20240306,183900,38541999,1004,1004,1004,1004,0
20240306,183800,38541999,1004,1004,1004,1004,0
20240306,183700,38541999,1004,1004,1004,1004,0
20240306,183600,38541999,1004,1004,1004,1004,0
20240306,183500,38541999,1004,1004,1004,1004,0
20240306,183400,38541999,1004,1004,1004,1004,0
20240306,183300,38541999,1004,1004,1004,1004,0
20240306,183200,38541999,1004,1004,1004,1004,0
20240306,183100,38541999,1004,1004,1004,1004,0
20240306,183000,38541999,1004,1004,1004,1004,0
20240306,182900,38541999,1004,1004,1004,1004,0
20240306,182800,38541999,1004,1004,1004,1004,0
20240306,182700,38541999,1004,1004,1004,1004,0
20240306,182600,38541999,1004,1004,1004,1004,7026
20240306,182500,38541999,1004,1004,1004,1004,0
20240306,182400,38541999,1004,1004,1004,1004,0
20240306,182300,38541999,1004,1004,1004,1004,0
20240306,182200,38541999,1004,1004,1004,1004,0
20240306,182100,38541999,1004,1004,1004,1004,0
20240306,182000,38541999,1004,1004,1004,1004,0
20240306,181900,38541999,1004,1004,1004,1004,0
20240306,181800,38541999,1004,1004,1004,1004,0
20240306,181700,38541999,1004,1004,1004,1004,0
20240306,181600,38541999,1004,1004,1004,1004,0
20240306,181500,38541999,1004,1004,1004,1004,0
20240306,181400,38541999,1004,1004,1004,1004,0
20240306,181300,38541999,1004,1004,1004,1004,0
20240306,181200,38541999,1004,1004,1004,1004,0
20240306,181100,38541999,1004,1004,1004,1004,0
20240306,181000,38541999,1004,1004,1004,1004,0
20240306,180900,38541999,1004,1004,1004,1004,0
20240306,180800,38541999,1004,1004,1004,1004,0
20240306,180700,38541999,1004,1004,1004,1004,0
20240306,180600,38541999,1004,1004,1004,1004,0
20240306,180500,38541999,1004,1004,1004,1004,0
20240306,180400,38541999,1004,1004,1004,1004,0
20240306,180300,38541999,1004,1004,1004,1004,0
20240306,180200,38541999,1004,1004,1004,1004,0
20240306,180100,38541999,1004,1004,1004,1004,0
20240306,180000,38541999,1004,1004,1004,1004,0
20240306,175900,38541999,1004,1004,1004,1004,0
20240306,175800,38541999,1004,1004,1004,1004,0
20240306,175700,38541999,1004,1004,1004,1004,0
20240306,175600,38541999,1004,1004,1004,1004,7026
20240306,175500,38541999,1004,1004,1004,1004,0
20240306,175400,38541999,1004,1004,1004,1004,0
20240306,175300,38541999,1004,1004,1004,1004,0
20240306,175200,38541999,1004,1004,1004,1004,0
20240306,175100,38541999,1004,1004,1004,1004,0
20240306,175000,38541999,1004,1004,1004,1004,0
20240306,174900,38541999,1004,1004,1004,1004,0
20240306,174800,38541999,1004,1004,1004,1004,0
20240306,174700,38541999,1004,1004,1004,1004,0
20240306,174600,38541999,1004,1004,1004,1004,0
20240306,174500,38541999,1004,1004,1004,1004,0
20240306,174400,38541999,1004,1004,1004,1004,0
20240306,174300,38541999,1004,1004,1004,1004,0
20240306,174200,38541999,1004,1004,1004,1004,0
20240306,174100,38541999,1004,1004,1004,1004,0
20240306,174000,38541999,1004,1004,1004,1004,0
20240306,173900,38541999,1004,1004,1004,1004,0
20240306,173800,38541999,1004,1004,1004,1004,0
20240306,173700,38541999,1004,1004,1004,1004,0
20240306,173600,38541999,1004,1004,1004,1004,0
20240306,173500,38541999,1004,1004,1004,1004,0
20240306,173400,38541999,1004,1004,1004,1004,0
20240306,173300,38541999,1004,1004,1004,1004,0
20240306,173200,38541999,1004,1004,1004,1004,0
20240306,173100,38541999,1004,1004,1004,1004,0
20240306,173000,38541999,1004,1004,1004,1004,0
20240306,172900,38541999,1004,1004,1004,1004,0
20240306,172800,38541999,1004,1004,1004,1004,0
20240306,172700,38541999,1004,1004,1004,1004,0
20240306,172600,38541999,1004,1004,1004,1004,7026
20240306,172500,38541999,1004,1004,1004,1004,0
20240306,172400,38541999,1004,1004,1004,1004,0
20240306,172300,38541999,1004,1004,1004,1004,0
20240306,172200,38541999,1004,1004,1004,1004,0
20240306,172100,38541999,1004,1004,1004,1004,0
20240306,172000,38541999,1004,1004,1004,1004,0
20240306,171900,38541999,1004,1004,1004,1004,0
20240306,171800,38541999,1004,1004,1004,1004,0
20240306,171700,38541999,1004,1004,1004,1004,0
20240306,171600,38541999,1004,1004,1004,1004,0
20240306,171500,38541999,1004,1004,1004,1004,0
20240306,171400,38541999,1004,1004,1004,1004,0
20240306,171300,38541999,1004,1004,1004,1004,0
20240306,171200,38541999,1004,1004,1004,1004,0
20240306,171100,38541999,1004,1004,1004,1004,0
20240306,171000,38541999,1004,1004,1004,1004,0
20240306,170900,38541999,1004,1004,1004,1004,0
20240306,170800,38541999,1004,1004,1004,1004,0
20240306,170700,38541999,1004,1004,1004,1004,0
20240306,170600,38541999,1004,1004,1004,1004,0
20240306,170500,38541999,1004,1004,1004,1004,0
20240306,170400,38541999,1004,1004,1004,1004,0
20240306,170300,38541999,1004,1004,1004,1004,0
20240306,170200,38541999,1004,1004,1004,1004,0
20240306,170100,38541999,1004,1004,1004,1004,0
20240306,170000,38541999,1004,1004,1004,1004,0
20240306,165900,38541999,1004,1004,1004,1004,0
20240306,165800,38541999,1004,1004,1004,1004,0
20240306,165700,38541999,1004,1004,1004,1004,0
20240306,165600,38541999,1004,1004,1004,1004,7026
20240306,165500,38541999,1004,1004,1004,1004,0
20240306,165400,38541999,1004,1004,1004,1004,0
20240306,165300,38541999,1004,1004,1004,1004,0
20240306,165200,38541999,1004,1004,1004,1004,0
20240306,165100,38541999,1004,1004,1004,1004,0
20240306,165000,38541999,1004,1004,1004,1004,0
20240306,164900,38541999,1004,1004,1004,1004,0
20240306,164800,38541999,1004,1004,1004,1004,0
20240306,164700,38541999,1004,1004,1004,1004,0
20240306,164600,38541999,1004,1004,1004,1004,0
20240306,164500,38541999,1004,1004,1004,1004,0
20240306,164400,38541999,1004,1004,1004,1004,0
20240306,164300,38541999,1004,1004,1004,1004,0
20240306,164200,38541999,1004,1004,1004,1004,0
20240306,164100,38541999,1004,1004,1004,1004,0
20240306,164000,38541999,1004,1004,1004,1004,0
20240306,163900,38541999,1004,1004,1004,1004,0
20240306,163800,38541999,1004,1004,1004,1004,0
20240306,163700,38541999,1004,1004,1004,1004,0
20240306,163600,38541999,1004,1004,1004,1004,0
20240306,163500,38541999,1004,1004,1004,1004,0
20240306,163400,38541999,1004,1004,1004,1004,0
20240306,163300,38541999,1004,1004,1004,1004,0
20240306,163200,38541999,1004,1004,1004,1004,0
20240306,163100,38541999,1004,1004,1004,1004,0
20240306,163000,38541999,1004,1004,1004,1004,0
20240306,162900,38541999,1004,1004,1004,1004,0
20240306,162800,38541999,1004,1004,1004,1004,0
20240306,162700,38541999,1004,1004,1004,1004,0
20240306,162600,38541999,1004,1004,1004,1004,7026
20240306,162500,38541999,1004,1004,1004,1004,0
20240306,162400,38541999,1004,1004,1004,1004,0
20240306,162300,38541999,1004,1004,1004,1004,0
20240306,162200,38541999,1004,1004,1004,1004,0
20240306,162100,38541999,1004,1004,1004,1004,0
20240306,162000,38541999,1004,1004,1004,1004,0
20240306,161900,38541999,1004,1004,1004,1004,0
20240306,161800,38541999,1004,1004,1004,1004,0
20240306,161700,38541999,1004,1004,1004,1004,0
20240306,161600,38541999,1004,1004,1004,1004,0
20240306,161500,38541999,1004,1004,1004,1004,0
20240306,161400,38541999,1004,1004,1004,1004,0
20240306,161300,38541999,1004,1004,1004,1004,0
20240306,161200,38541999,1004,1004,1004,1004,0
20240306,161100,38541999,1004,1004,1004,1004,0
20240306,161000,38541999,1004,1004,1004,1004,0
20240306,160900,38541999,1004,1004,1004,1004,0
20240306,160800,38541999,1004,1004,1004,1004,0
20240306,160700,38541999,1004,1004,1004,1004,0
20240306,160600,38541999,1004,1004,1004,1004,0
20240306,160500,38541999,1004,1004,1004,1004,0
20240306,160400,38541999,1004,1004,1004,1004,0
20240306,160300,38541999,1004,1004,1004,1004,0
20240306,160200,38541999,1004,1004,1004,1004,0
20240306,160100,38541999,1004,1004,1004,1004,0
20240306,160000,38541999,1004,1004,1004,1004,0
20240306,155900,38541999,1004,1004,1004,1004,0
20240306,155800,38541999,1004,1004,1004,1004,0
20240306,155700,38541999,1004,1004,1004,1004,0
20240306,155600,38541999,1004,1004,1004,1004,7026
20240306,155500,38541999,1004,1004,1004,1004,0
20240306,155400,38541999,1004,1004,1004,1004,0
20240306,155300,38541999,1004,1004,1004,1004,0
20240306,155200,38541999,1004,1004,1004,1004,0
20240306,155100,38541999,1004,1004,1004,1004,0
20240306,155000,38541999,1004,1004,1004,1004,0
20240306,154900,38541999,1004,1004,1004,1004,0
20240306,154800,38541999,1004,1004,1004,1004,0
20240306,154700,38541999,1004,1004,1004,1004,0
20240306,154600,38541999,1004,1004,1004,1004,0
20240306,154500,38541999,1004,1004,1004,1004,0
20240306,154400,38541999,1004,1004,1004,1004,0
20240306,154300,38541999,1004,1004,1004,1004,0
20240306,154200,38541999,1004,1004,1004,1004,0
20240306,154100,38541999,1004,1004,1004,1004,0
20240306,154000,38541999,1004,1004,1004,1004,0
20240306,153900,38541999,1004,1004,1004,1004,0
20240306,153800,38541999,1004,1004,1004,1004,0
20240306,153700,38541999,1004,1004,1004,1004,0
20240306,153600,38541999,1004,1004,1004,1004,0
20240306,153500,38541999,1004,1004,1004,1004,0
20240306,153400,38541999,1004,1004,1004,1004,0
20240306,153300,38541999,1004,1004,1004,1004,0
20240306,153200,38541999,1004,1004,1004,1004,0
20240306,153100,38541999,1004,1004,1004,1004,0
20240306,153000,38541999,1004,1004,1004,1004,7026
20240306,152900,31487895,1023,1023,1023,1023,0
20240306,152800,31487895,1023,1023,1023,1023,0
20240306,152700,31487895,1023,1023,1023,1023,0
20240306,152600,31487895,1023,1023,1023,1023,0
20240306,152500,31487895,1023,1023,1023,1023,0
20240306,152400,31487895,1023,1023,1023,1023,0
20240306,152300,31487895,1023,1023,1023,1023,0
20240306,152200,31487895,1023,1023,1023,1023,0
20240306,152100,31487895,1023,1023,1023,1023,0
20240306,152000,31487895,1023,1023,1023,1023,0
20240306,151900,31487895,1023,1023,1023,1023,0
20240306,151800,31487895,1023,1023,1023,1023,0
20240306,151700,31487895,1023,1023,1023,1023,0
20240306,151600,31487895,1023,1023,1023,1023,1
20240306,151500,31486872,1024,1024,1024,1024,0
20240306,151400,31486872,1024,1024,1024,1024,42
20240306,151300,31443864,1024,1024,1024,1024,0
20240306,151200,31443864,1024,1024,1024,1024,0
20240306,151100,31443864,1024,1024,1024,1024,0
20240306,151000,31443864,1024,1024,1024,1024,1
20240306,150900,31442840,1024,1024,1024,1024,0
20240306,150800,31442840,1024,1024,1024,1024,0
20240306,150700,31442840,1024,1024,1024,1024,0
20240306,150600,31442840,1024,1024,1024,1024,0
20240306,150500,31442840,1024,1024,1024,1024,0
20240306,150400,31442840,1024,1024,1024,1024,0
20240306,150300,31442840,1024,1024,1024,1024,0
20240306,150200,31442840,1024,1024,1024,1024,0
20240306,150100,31442840,1024,1024,1024,1024,0
20240306,150000,31442840,1024,1024,1024,1024,0
20240306,145900,31442840,1024,1024,1024,1024,0
20240306,145800,31442840,1024,1024,1024,1024,0
20240306,145700,31442840,1024,1024,1024,1024,0
20240306,145600,31442840,1024,1024,1024,1024,0
20240306,145500,31442840,1024,1024,1024,1024,1
20240306,145400,31441816,1018,1018,1018,1018,0
20240306,145300,31441816,1018,1018,1018,1018,0
20240306,145200,31441816,1018,1018,1018,1018,0
20240306,145100,31441816,1018,1018,1018,1018,0
20240306,145000,31441816,1018,1018,1018,1018,0
20240306,144900,31441816,1018,1018,1018,1018,0
20240306,144800,31441816,1018,1018,1018,1018,0
20240306,144700,31441816,1018,1018,1018,1018,0
20240306,144600,31441816,1018,1018,1018,1018,2
20240306,144500,31439780,1018,1018,1018,1018,0
20240306,144400,31439780,1018,1018,1018,1018,0
20240306,144300,31439780,1018,1018,1018,1018,0
20240306,144200,31439780,1018,1018,1018,1018,0
20240306,144100,31439780,1018,1018,1018,1018,0
20240306,144000,31439780,1018,1018,1018,1018,0
20240306,143900,31439780,1018,1024,1024,1018,2
20240306,143800,31437738,1023,1023,1023,1023,0
20240306,143700,31437738,1023,1023,1023,1023,0
20240306,143600,31437738,1023,1023,1023,1023,0
20240306,143500,31437738,1023,1023,1023,1023,0
20240306,143400,31437738,1023,1023,1023,1023,0
20240306,143300,31437738,1023,1023,1023,1023,20
20240306,143200,31417278,1023,1023,1023,1023,0
20240306,143100,31417278,1023,1023,1023,1023,0
20240306,143000,31417278,1023,1023,1023,1023,3
20240306,142900,31414209,1025,1025,1025,1025,0
20240306,142800,31414209,1025,1025,1025,1025,0
20240306,142700,31414209,1025,1025,1025,1025,0
20240306,142600,31414209,1025,1025,1025,1025,0
20240306,142500,31414209,1025,1025,1025,1025,0
20240306,142400,31414209,1025,1025,1025,1025,0
20240306,142300,31414209,1025,1025,1025,1025,0
20240306,142200,31414209,1025,1025,1025,1025,0
20240306,142100,31414209,1025,1025,1025,1025,0
20240306,142000,31414209,1025,1025,1025,1025,1
20240306,141900,31413184,1025,1025,1025,1025,0
20240306,141800,31413184,1025,1025,1025,1025,0
20240306,141700,31413184,1025,1025,1025,1025,0
20240306,141600,31413184,1025,1025,1025,1025,0
20240306,141500,31413184,1025,1025,1025,1025,0
20240306,141400,31413184,1025,1025,1025,1025,1
20240306,141300,31412159,1023,1023,1023,1023,0
20240306,141200,31412159,1023,1023,1023,1023,0
20240306,141100,31412159,1023,1023,1023,1023,0
20240306,141000,31412159,1023,1023,1023,1023,0
20240306,140900,31412159,1023,1023,1023,1023,4
20240306,140800,31408067,1023,1023,1023,1023,0
20240306,140700,31408067,1023,1023,1023,1023,0
20240306,140600,31408067,1023,1023,1023,1023,2
20240306,140500,31406021,1023,1024,1024,1023,3
20240306,140400,31402950,1023,1023,1023,1023,10
20240306,140300,31392720,1023,1024,1024,1023,20
20240306,140200,31372250,1024,1024,1024,1024,10
20240306,140100,31362010,1024,1024,1024,1024,0
20240306,140000,31362010,1024,1024,1024,1024,0
20240306,135900,31362010,1024,1024,1024,1024,10
20240306,135800,31351770,1024,1024,1024,1024,0
20240306,135700,31351770,1024,1024,1024,1024,0
20240306,135600,31351770,1024,1024,1024,1024,39
20240306,135500,31311834,1025,1025,1025,1025,0
20240306,135400,31311834,1025,1025,1025,1025,0
20240306,135300,31311834,1025,1025,1025,1025,0
20240306,135200,31311834,1025,1025,1025,1025,0
20240306,135100,31311834,1025,1025,1025,1025,0
20240306,135000,31311834,1025,1025,1025,1025,0
20240306,134900,31311834,1025,1025,1025,1025,0
20240306,134800,31311834,1025,1024,1025,1024,23
20240306,134700,31288281,1024,1024,1024,1024,0
20240306,134600,31288281,1024,1024,1024,1024,0
20240306,134500,31288281,1024,1024,1024,1024,0
20240306,134400,31288281,1024,1024,1024,1024,0
20240306,134300,31288281,1024,1024,1024,1024,0
20240306,134200,31288281,1024,1024,1024,1024,0
20240306,134100,31288281,1024,1024,1024,1024,0
20240306,134000,31288281,1024,1024,1024,1024,0
20240306,133900,31288281,1024,1024,1024,1024,0
20240306,133800,31288281,1024,1024,1024,1024,0
20240306,133700,31288281,1024,1024,1024,1024,0
20240306,133600,31288281,1024,1024,1024,1024,0
20240306,133500,31288281,1024,1024,1024,1024,0
20240306,133400,31288281,1024,1024,1024,1024,0
20240306,133300,31288281,1024,1024,1024,1024,0
20240306,133200,31288281,1024,1024,1024,1024,0
20240306,133100,31288281,1024,1024,1024,1024,0
20240306,133000,31288281,1024,1024,1024,1024,0
20240306,132900,31288281,1024,1024,1024,1024,0
20240306,132800,31288281,1024,1024,1024,1024,0
20240306,132700,31288281,1024,1024,1024,1024,0
20240306,132600,31288281,1024,1024,1024,1024,0
20240306,132500,31288281,1024,1024,1024,1024,8
20240306,132400,31280089,1024,1024,1024,1024,0
20240306,132300,31280089,1024,1024,1024,1024,0
20240306,132200,31280089,1024,1024,1024,1024,0
20240306,132100,31280089,1024,1024,1024,1024,0
20240306,132000,31280089,1024,1024,1024,1024,25
20240306,131900,31254489,1025,1025,1025,1025,0
20240306,131800,31254489,1025,1025,1025,1025,0
20240306,131700,31254489,1025,1025,1025,1025,0
20240306,131600,31254489,1025,1025,1025,1025,0
20240306,131500,31254489,1025,1025,1025,1025,0
20240306,131400,31254489,1025,1025,1025,1025,0
20240306,131300,31254489,1025,1021,1025,1021,9
20240306,131200,31245287,1025,1021,1025,1021,101
20240306,131100,31142154,1012,1012,1012,1012,0
20240306,131000,31142154,1012,1012,1012,1012,0
20240306,130900,31142154,1012,1012,1012,1012,0
20240306,130800,31142154,1012,1012,1012,1012,0
20240306,130700,31142154,1012,1012,1012,1012,0
20240306,130600,31142154,1012,1012,1012,1012,0
20240306,130500,31142154,1012,1012,1012,1012,0
20240306,130400,31142154,1012,1012,1012,1012,0
20240306,130300,31142154,1012,1012,1012,1012,0
20240306,130200,31142154,1012,1012,1012,1012,0
20240306,130100,31142154,1012,1022,1022,1012,100
20240306,130000,31040911,1022,1022,1022,1022,0
20240306,125900,31040911,1022,1022,1022,1022,0
20240306,125800,31040911,1022,1022,1022,1022,0
20240306,125700,31040911,1022,1022,1022,1022,0
20240306,125600,31040911,1022,1022,1022,1022,0
20240306,125500,31040911,1022,1023,1025,1022,30
20240306,125400,31010166,1025,1025,1025,1025,0
20240306,125300,31010166,1025,1024,1025,1024,30
20240306,125200,30979417,1025,1024,1025,1024,50
20240306,125100,30928173,1025,1025,1025,1025,0
20240306,125000,30928173,1025,1025,1025,1025,0
20240306,124900,30928173,1025,1025,1025,1025,0
20240306,124800,30928173,1025,1025,1025,1025,0
20240306,124700,30928173,1025,1025,1025,1025,0
20240306,124600,30928173,1025,1025,1025,1025,0
20240306,124500,30928173,1025,1025,1025,1025,0
20240306,124400,30928173,1025,1025,1025,1025,0
20240306,124300,30928173,1025,1025,1025,1025,0
20240306,124200,30928173,1025,1025,1025,1025,0
20240306,124100,30928173,1025,1025,1025,1025,0
20240306,124000,30928173,1025,1025,1025,1025,0
20240306,123900,30928173,1025,1025,1025,1025,0
20240306,123800,30928173,1025,1025,1025,1025,0
20240306,123700,30928173,1025,1025,1025,1025,0
20240306,123600,30928173,1025,1025,1025,1025,0
20240306,123500,30928173,1025,1025,1025,1025,0
20240306,123400,30928173,1025,1025,1025,1025,0
20240306,123300,30928173,1025,1025,1025,1025,0
20240306,123200,30928173,1025,1025,1025,1025,0
20240306,123100,30928173,1025,1025,1025,1025,0
20240306,123000,30928173,1025,1025,1025,1025,0
20240306,122900,30928173,1025,1020,1025,1020,187
20240306,122800,30736630,1011,1011,1011,1011,0
20240306,122700,30736630,1011,1016,1016,1011,265
20240306,122600,30468017,1025,1025,1025,1025,0
20240306,122500,30468017,1025,1025,1025,1025,0
20240306,122400,30468017,1025,1025,1025,1025,0
20240306,122300,30468017,1025,1025,1025,1025,0
20240306,122200,30468017,1025,1024,1025,1024,24
20240306,122100,30443440,1025,1025,1025,1025,0
20240306,122000,30443440,1025,1025,1025,1025,0
20240306,121900,30443440,1025,1025,1025,1025,0
20240306,121800,30443440,1025,1025,1025,1025,0
20240306,121700,30443440,1025,1025,1025,1025,0
20240306,121600,30443440,1025,1025,1025,1025,0
20240306,121500,30443440,1025,1025,1025,1025,0
20240306,121400,30443440,1025,1025,1025,1025,0
20240306,121300,30443440,1025,1025,1025,1025,0
20240306,121200,30443440,1025,1025,1025,1025,10
20240306,121100,30433190,1026,1026,1026,1026,0
20240306,121000,30433190,1026,1026,1026,1026,0
20240306,120900,30433190,1026,1026,1026,1026,0
20240306,120800,30433190,1026,1026,1026,1026,0
20240306,120700,30433190,1026,1026,1026,1026,0
20240306,120600,30433190,1026,1026,1026,1026,0
20240306,120500,30433190,1026,1026,1026,1026,0
20240306,120400,30433190,1026,1017,1026,1017,21
20240306,120300,30411812,1014,1014,1014,1014,517
20240306,120200,29887574,1014,1014,1014,1014,1
20240306,120100,29886560,1012,1012,1012,1012,0
20240306,120000,29886560,1012,1012,1012,1012,0
20240306,115900,29886560,1012,1012,1012,1012,0
20240306,115800,29886560,1012,1012,1012,1012,0
20240306,115700,29886560,1012,1012,1012,1012,0
20240306,115600,29886560,1012,1012,1012,1012,0
20240306,115500,29886560,1012,1012,1012,1012,0
20240306,115400,29886560,1012,1012,1012,1012,0
20240306,115300,29886560,1012,1012,1012,1012,0
20240306,115200,29886560,1012,1012,1012,1012,0
20240306,115100,29886560,1012,1012,1012,1012,0
20240306,115000,29886560,1012,1012,1012,1012,0
20240306,114900,29886560,1012,1015,1015,1012,1900
20240306,114800,27963351,1017,1017,1017,1017,100
20240306,114700,27861651,1017,1017,1017,1017,300
20240306,114600,27556551,1017,1017,1017,1017,0
20240306,114500,27556551,1017,1017,1017,1017,0
20240306,114400,27556551,1017,1017,1017,1017,0
20240306,114300,27556551,1017,1017,1017,1017,0
20240306,114200,27556551,1017,1017,1017,1017,0
20240306,114100,27556551,1017,1017,1017,1017,0
20240306,114000,27556551,1017,1017,1017,1017,0
20240306,113900,27556551,1017,1017,1017,1017,0
20240306,113800,27556551,1017,1017,1017,1017,0
20240306,113700,27556551,1017,1017,1017,1017,0
20240306,113600,27556551,1017,1017,1017,1017,0
20240306,113500,27556551,1017,1017,1017,1017,0
20240306,113400,27556551,1017,1017,1017,1017,0
20240306,113300,27556551,1017,1017,1017,1017,0
20240306,113200,27556551,1017,1017,1017,1017,0
20240306,113100,27556551,1017,1017,1017,1017,0
20240306,113000,27556551,1017,1017,1017,1017,0
20240306,112900,27556551,1017,1017,1017,1017,0
20240306,112800,27556551,1017,1017,1017,1017,0
20240306,112700,27556551,1017,1017,1017,1017,9
20240306,112600,27547398,1017,1017,1017,1017,0
20240306,112500,27547398,1017,1017,1017,1017,0
20240306,112400,27547398,1017,1017,1017,1017,0
20240306,112300,27547398,1017,1017,1017,1017,1
20240306,112200,27546381,1015,1015,1015,1015,0
20240306,112100,27546381,1015,1015,1015,1015,1
20240306,112000,27545366,1017,1017,1017,1017,0
20240306,111900,27545366,1017,1017,1017,1017,0
20240306,111800,27545366,1017,1017,1017,1017,0
20240306,111700,27545366,1017,1017,1017,1017,0
20240306,111600,27545366,1017,1017,1017,1017,0
20240306,111500,27545366,1017,1017,1017,1017,0
20240306,111400,27545366,1017,1017,1017,1017,0
20240306,111300,27545366,1017,1017,1017,1017,0
20240306,111200,27545366,1017,1017,1017,1017,622
20240306,111100,26912792,1017,1017,1017,1017,0
20240306,111000,26912792,1017,1017,1017,1017,0
20240306,110900,26912792,1017,1017,1017,1017,1
20240306,110800,26911775,1013,1013,1013,1013,0
20240306,110700,26911775,1013,1013,1013,1013,0
20240306,110600,26911775,1013,1013,1013,1013,0
20240306,110500,26911775,1013,1013,1013,1013,0
20240306,110400,26911775,1013,1025,1026,1013,253
20240306,110300,26654079,1025,1025,1025,1025,2
20240306,110200,26652029,1026,1026,1026,1025,1453
20240306,110100,25161302,1026,1025,1026,1025,4
20240306,110000,25157201,1026,1025,1026,1025,8
20240306,105900,25149000,1026,1023,1026,1023,89
20240306,105800,25057781,1024,1024,1024,1024,112
20240306,105700,24943093,1026,1026,1026,1026,0
20240306,105600,24943093,1026,1026,1026,1026,0
20240306,105500,24943093,1026,1026,1026,1026,0
20240306,105400,24943093,1026,1026,1026,1026,0
20240306,105300,24943093,1026,1026,1026,1026,0
20240306,105200,24943093,1026,1025,1026,1025,3
20240306,105100,24940017,1026,1025,1026,1025,2
20240306,105000,24937966,1026,1021,1026,1021,53
20240306,104900,24883844,1013,1013,1013,1013,0
20240306,104800,24883844,1013,1013,1013,1013,0
20240306,104700,24883844,1013,1017,1017,1012,1385
20240306,104600,23481236,1026,1026,1027,1026,61
20240306,104500,23418649,1024,1021,1024,1021,20
20240306,104400,23398226,1013,1013,1013,1013,0
20240306,104300,23398226,1013,1017,1017,1013,256
20240306,104200,23138843,1026,1026,1026,1026,0
20240306,104100,23138843,1026,1025,1026,1023,133
20240306,104000,23002501,1025,1025,1025,1025,0
20240306,103900,23002501,1025,1025,1025,1025,0
20240306,103800,23002501,1025,1025,1025,1025,0
20240306,103700,23002501,1025,1025,1025,1025,0
20240306,103600,23002501,1025,1025,1025,1025,0
20240306,103500,23002501,1025,1025,1025,1025,0
20240306,103400,23002501,1025,1025,1025,1025,0
20240306,103300,23002501,1025,1022,1025,1022,4
20240306,103200,22998406,1013,1013,1013,1013,0
20240306,103100,22998406,1013,1013,1013,1013,1
20240306,103000,22997393,1013,1013,1013,1013,0
20240306,102900,22997393,1013,1013,1013,1013,0
20240306,102800,22997393,1013,1013,1013,1013,0
20240306,102700,22997393,1013,1013,1013,1013,0
20240306,102600,22997393,1013,1013,1013,1013,0
20240306,102500,22997393,1013,1013,1013,1013,0
20240306,102400,22997393,1013,1013,1013,1013,0
20240306,102300,22997393,1013,1013,1013,1013,0
20240306,102200,22997393,1013,1013,1013,1013,0
20240306,102100,22997393,1013,1013,1013,1013,0
20240306,102000,22997393,1013,1013,1013,1013,10
20240306,101900,22987263,1013,1013,1013,1013,0
20240306,101800,22987263,1013,1013,1013,1013,0
20240306,101700,22987263,1013,1017,1017,1013,3
20240306,101600,22984218,1027,1027,1027,1027,0
20240306,101500,22984218,1027,1027,1027,1027,0
20240306,101400,22984218,1027,1027,1027,1027,0
20240306,101300,22984218,1027,1017,1027,1017,594
20240306,101200,22380086,1017,1017,1017,1017,0
20240306,101100,22380086,1017,1017,1017,1017,3
20240306,101000,22377035,1010,1010,1010,1010,0
20240306,100900,22377035,1010,1010,1010,1010,0
20240306,100800,22377035,1010,1010,1010,1010,0
20240306,100700,22377035,1010,1010,1010,1010,0
20240306,100600,22377035,1010,1010,1010,1010,0
20240306,100500,22377035,1010,1010,1010,1010,1043
20240306,100400,21323605,1010,1010,1010,1010,0
20240306,100300,21323605,1010,1010,1010,1010,0
20240306,100200,21323605,1010,1011,1017,1010,5703
20240306,100100,15560799,1010,1019,1019,1010,1000
20240306,100000,14550578,1030,1011,1030,1010,54
20240306,095900,14495837,1011,1012,1015,1011,4357
20240306,095800,10089620,1013,1012,1013,1012,23
20240306,095700,10066341,1016,1014,1016,1014,60
20240306,095600,10005441,1011,1016,1016,1011,370
20240306,095500,9629956,1016,1016,1016,1016,0
20240306,095400,9629956,1016,1019,1019,1016,24
20240306,095300,9605568,1030,1030,1030,1030,0
20240306,095200,9605568,1030,1030,1030,1030,0
20240306,095100,9605568,1030,1030,1030,1030,1
20240306,095000,9604538,1029,1025,1029,1025,4
20240306,094900,9600433,1016,1026,1029,1016,35
20240306,094800,9564649,1016,1025,1029,1016,29
20240306,094700,9534983,1025,1019,1025,1016,237
20240306,094600,9293658,1019,1019,1019,1019,0
20240306,094500,9293658,1019,1019,1019,1019,1
20240306,094400,9292639,1019,1019,1019,1019,0
20240306,094300,9292639,1019,1020,1020,1019,8
20240306,094200,9284480,1020,1020,1020,1020,2
20240306,094100,9282440,1031,1021,1031,1020,12
20240306,094000,9270134,1020,1020,1020,1019,1175
20240306,093900,8072451,1020,1024,1024,1019,2500
20240306,093800,5521487,1034,1019,1034,1019,975
20240306,093700,4527761,1019,1020,1020,1019,1049
20240306,093600,3458781,1020,1023,1023,1020,2038
20240306,093500,1378999,1034,1022,1034,1021,17
20240306,093400,1361522,1021,1021,1021,1021,0
20240306,093300,1361522,1021,1024,1024,1021,6
20240306,093200,1355382,1034,1023,1034,1022,102
20240306,093100,1250091,1024,1024,1024,1024,28
20240306,093000,1221419,1025,1025,1025,1025,0
20240306,092900,1221419,1025,1032,1032,1025,8
20240306,092800,1213191,1033,1033,1033,1033,0
20240306,092700,1213191,1033,1033,1033,1033,0
20240306,092600,1213191,1033,1033,1033,1033,0
20240306,092500,1213191,1033,1033,1033,1033,0
20240306,092400,1213191,1033,1032,1033,1032,3
20240306,092300,1210094,1033,1033,1033,1033,0
20240306,092200,1210094,1033,1025,1033,1025,9
20240306,092100,1200833,1033,1025,1033,1025,9
20240306,092000,1191572,1034,1034,1034,1034,0
20240306,091900,1191572,1034,1022,1034,1022,11
20240306,091800,1180270,1030,1030,1030,1030,0
20240306,091700,1180270,1030,1030,1030,1020,795
20240306,091600,364431,1027,1028,1028,1027,2
20240306,091500,362376,1029,1029,1029,1029,0
20240306,091400,362376,1029,1030,1030,1029,22
20240306,091300,339737,1030,1030,1030,1030,0
20240306,091200,339737,1030,1033,1033,1030,14
20240306,091100,325305,1034,1034,1034,1034,1
20240306,091000,324271,1033,1032,1033,1032,2
20240306,090900,322206,1034,1034,1034,1034,0
20240306,090800,322206,1034,1034,1034,1034,0
20240306,090700,322206,1034,1034,1034,1034,0
20240306,090600,322206,1034,1034,1034,1034,106
20240306,090500,212602,1033,1033,1033,1033,4
20240306,090400,208470,1034,1032,1034,1032,180
20240306,090300,22596,1032,1032,1032,1032,0
20240306,090200,22596,1032,1032,1032,1032,0
20240306,090100,22596,1032,1032,1032,1032,3
20240306,090000,19500,1032,1026,1032,1026,19