KissMeData/331920/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,210900,36877570,4015,4015,4015,4015,886
20240304,210800,36877570,4015,4015,4015,4015,0
20240304,210700,36877570,4015,4015,4015,4015,0
20240304,210600,36877570,4015,4015,4015,4015,0
20240304,210500,36877570,4015,4015,4015,4015,0
20240304,210400,36877570,4015,4015,4015,4015,0
20240304,210300,36877570,4015,4015,4015,4015,0
20240304,210200,36877570,4015,4015,4015,4015,0
20240304,210100,36877570,4015,4015,4015,4015,0
20240304,210000,36877570,4015,4015,4015,4015,0
20240304,205900,36877570,4015,4015,4015,4015,0
20240304,205800,36877570,4015,4015,4015,4015,0
20240304,205700,36877570,4015,4015,4015,4015,0
20240304,205600,36877570,4015,4015,4015,4015,0
20240304,205500,36877570,4015,4015,4015,4015,0
20240304,205400,36877570,4015,4015,4015,4015,0
20240304,205300,36877570,4015,4015,4015,4015,0
20240304,205200,36877570,4015,4015,4015,4015,0
20240304,205100,36877570,4015,4015,4015,4015,0
20240304,205000,36877570,4015,4015,4015,4015,0
20240304,204900,36877570,4015,4015,4015,4015,0
20240304,204800,36877570,4015,4015,4015,4015,0
20240304,204700,36877570,4015,4015,4015,4015,0
20240304,204600,36877570,4015,4015,4015,4015,0
20240304,204500,36877570,4015,4015,4015,4015,0
20240304,204400,36877570,4015,4015,4015,4015,0
20240304,204300,36877570,4015,4015,4015,4015,0
20240304,204200,36877570,4015,4015,4015,4015,0
20240304,204100,36877570,4015,4015,4015,4015,0
20240304,204000,36877570,4015,4015,4015,4015,0
20240304,203900,36877570,4015,4015,4015,4015,886
20240304,203800,36877570,4015,4015,4015,4015,0
20240304,203700,36877570,4015,4015,4015,4015,0
20240304,203600,36877570,4015,4015,4015,4015,0
20240304,203500,36877570,4015,4015,4015,4015,0
20240304,203400,36877570,4015,4015,4015,4015,0
20240304,203300,36877570,4015,4015,4015,4015,0
20240304,203200,36877570,4015,4015,4015,4015,0
20240304,203100,36877570,4015,4015,4015,4015,0
20240304,203000,36877570,4015,4015,4015,4015,0
20240304,202900,36877570,4015,4015,4015,4015,0
20240304,202800,36877570,4015,4015,4015,4015,0
20240304,202700,36877570,4015,4015,4015,4015,0
20240304,202600,36877570,4015,4015,4015,4015,0
20240304,202500,36877570,4015,4015,4015,4015,0
20240304,202400,36877570,4015,4015,4015,4015,0
20240304,202300,36877570,4015,4015,4015,4015,0
20240304,202200,36877570,4015,4015,4015,4015,0
20240304,202100,36877570,4015,4015,4015,4015,0
20240304,202000,36877570,4015,4015,4015,4015,0
20240304,201900,36877570,4015,4015,4015,4015,0
20240304,201800,36877570,4015,4015,4015,4015,0
20240304,201700,36877570,4015,4015,4015,4015,0
20240304,201600,36877570,4015,4015,4015,4015,0
20240304,201500,36877570,4015,4015,4015,4015,0
20240304,201400,36877570,4015,4015,4015,4015,0
20240304,201300,36877570,4015,4015,4015,4015,0
20240304,201200,36877570,4015,4015,4015,4015,0
20240304,201100,36877570,4015,4015,4015,4015,0
20240304,201000,36877570,4015,4015,4015,4015,0
20240304,200900,36877570,4015,4015,4015,4015,886
20240304,200800,36877570,4015,4015,4015,4015,0
20240304,200700,36877570,4015,4015,4015,4015,0
20240304,200600,36877570,4015,4015,4015,4015,0
20240304,200500,36877570,4015,4015,4015,4015,0
20240304,200400,36877570,4015,4015,4015,4015,0
20240304,200300,36877570,4015,4015,4015,4015,0
20240304,200200,36877570,4015,4015,4015,4015,0
20240304,200100,36877570,4015,4015,4015,4015,0
20240304,200000,36877570,4015,4015,4015,4015,0
20240304,195900,36877570,4015,4015,4015,4015,0
20240304,195800,36877570,4015,4015,4015,4015,0
20240304,195700,36877570,4015,4015,4015,4015,0
20240304,195600,36877570,4015,4015,4015,4015,0
20240304,195500,36877570,4015,4015,4015,4015,0
20240304,195400,36877570,4015,4015,4015,4015,0
20240304,195300,36877570,4015,4015,4015,4015,0
20240304,195200,36877570,4015,4015,4015,4015,0
20240304,195100,36877570,4015,4015,4015,4015,0
20240304,195000,36877570,4015,4015,4015,4015,0
20240304,194900,36877570,4015,4015,4015,4015,0
20240304,194800,36877570,4015,4015,4015,4015,0
20240304,194700,36877570,4015,4015,4015,4015,0
20240304,194600,36877570,4015,4015,4015,4015,0
20240304,194500,36877570,4015,4015,4015,4015,0
20240304,194400,36877570,4015,4015,4015,4015,0
20240304,194300,36877570,4015,4015,4015,4015,0
20240304,194200,36877570,4015,4015,4015,4015,0
20240304,194100,36877570,4015,4015,4015,4015,0
20240304,194000,36877570,4015,4015,4015,4015,0
20240304,193900,36877570,4015,4015,4015,4015,886
20240304,193800,36877570,4015,4015,4015,4015,0
20240304,193700,36877570,4015,4015,4015,4015,0
20240304,193600,36877570,4015,4015,4015,4015,0
20240304,193500,36877570,4015,4015,4015,4015,0
20240304,193400,36877570,4015,4015,4015,4015,0
20240304,193300,36877570,4015,4015,4015,4015,0
20240304,193200,36877570,4015,4015,4015,4015,0
20240304,193100,36877570,4015,4015,4015,4015,0
20240304,193000,36877570,4015,4015,4015,4015,0
20240304,192900,36877570,4015,4015,4015,4015,0
20240304,192800,36877570,4015,4015,4015,4015,0
20240304,192700,36877570,4015,4015,4015,4015,0
20240304,192600,36877570,4015,4015,4015,4015,0
20240304,192500,36877570,4015,4015,4015,4015,0
20240304,192400,36877570,4015,4015,4015,4015,0
20240304,192300,36877570,4015,4015,4015,4015,0
20240304,192200,36877570,4015,4015,4015,4015,0
20240304,192100,36877570,4015,4015,4015,4015,0
20240304,192000,36877570,4015,4015,4015,4015,0
20240304,191900,36877570,4015,4015,4015,4015,0
20240304,191800,36877570,4015,4015,4015,4015,0
20240304,191700,36877570,4015,4015,4015,4015,0
20240304,191600,36877570,4015,4015,4015,4015,0
20240304,191500,36877570,4015,4015,4015,4015,0
20240304,191400,36877570,4015,4015,4015,4015,0
20240304,191300,36877570,4015,4015,4015,4015,0
20240304,191200,36877570,4015,4015,4015,4015,0
20240304,191100,36877570,4015,4015,4015,4015,0
20240304,191000,36877570,4015,4015,4015,4015,0
20240304,190900,36877570,4015,4015,4015,4015,886
20240304,190800,36877570,4015,4015,4015,4015,0
20240304,190700,36877570,4015,4015,4015,4015,0
20240304,190600,36877570,4015,4015,4015,4015,0
20240304,190500,36877570,4015,4015,4015,4015,0
20240304,190400,36877570,4015,4015,4015,4015,0
20240304,190300,36877570,4015,4015,4015,4015,0
20240304,190200,36877570,4015,4015,4015,4015,0
20240304,190100,36877570,4015,4015,4015,4015,0
20240304,190000,36877570,4015,4015,4015,4015,0
20240304,185900,36877570,4015,4015,4015,4015,0
20240304,185800,36877570,4015,4015,4015,4015,0
20240304,185700,36877570,4015,4015,4015,4015,0
20240304,185600,36877570,4015,4015,4015,4015,0
20240304,185500,36877570,4015,4015,4015,4015,0
20240304,185400,36877570,4015,4015,4015,4015,0
20240304,185300,36877570,4015,4015,4015,4015,0
20240304,185200,36877570,4015,4015,4015,4015,0
20240304,185100,36877570,4015,4015,4015,4015,0
20240304,185000,36877570,4015,4015,4015,4015,0
20240304,184900,36877570,4015,4015,4015,4015,0
20240304,184800,36877570,4015,4015,4015,4015,0
20240304,184700,36877570,4015,4015,4015,4015,0
20240304,184600,36877570,4015,4015,4015,4015,0
20240304,184500,36877570,4015,4015,4015,4015,0
20240304,184400,36877570,4015,4015,4015,4015,0
20240304,184300,36877570,4015,4015,4015,4015,0
20240304,184200,36877570,4015,4015,4015,4015,0
20240304,184100,36877570,4015,4015,4015,4015,0
20240304,184000,36877570,4015,4015,4015,4015,0
20240304,183900,36877570,4015,4015,4015,4015,886
20240304,183800,36877570,4015,4015,4015,4015,0
20240304,183700,36877570,4015,4015,4015,4015,0
20240304,183600,36877570,4015,4015,4015,4015,0
20240304,183500,36877570,4015,4015,4015,4015,0
20240304,183400,36877570,4015,4015,4015,4015,0
20240304,183300,36877570,4015,4015,4015,4015,0
20240304,183200,36877570,4015,4015,4015,4015,0
20240304,183100,36877570,4015,4015,4015,4015,0
20240304,183000,36877570,4015,4015,4015,4015,0
20240304,182900,36877570,4015,4015,4015,4015,0
20240304,182800,36877570,4015,4015,4015,4015,0
20240304,182700,36877570,4015,4015,4015,4015,0
20240304,182600,36877570,4015,4015,4015,4015,0
20240304,182500,36877570,4015,4015,4015,4015,0
20240304,182400,36877570,4015,4015,4015,4015,0
20240304,182300,36877570,4015,4015,4015,4015,0
20240304,182200,36877570,4015,4015,4015,4015,0
20240304,182100,36877570,4015,4015,4015,4015,0
20240304,182000,36877570,4015,4015,4015,4015,0
20240304,181900,36877570,4015,4015,4015,4015,0
20240304,181800,36877570,4015,4015,4015,4015,0
20240304,181700,36877570,4015,4015,4015,4015,0
20240304,181600,36877570,4015,4015,4015,4015,0
20240304,181500,36877570,4015,4015,4015,4015,0
20240304,181400,36877570,4015,4015,4015,4015,0
20240304,181300,36877570,4015,4015,4015,4015,0
20240304,181200,36877570,4015,4015,4015,4015,0
20240304,181100,36877570,4015,4015,4015,4015,0
20240304,181000,36877570,4015,4015,4015,4015,0
20240304,180900,36877570,4015,4015,4015,4015,886
20240304,180800,36877570,4015,4015,4015,4015,0
20240304,180700,36877570,4015,4015,4015,4015,0
20240304,180600,36877570,4015,4015,4015,4015,0
20240304,180500,36877570,4015,4015,4015,4015,0
20240304,180400,36877570,4015,4015,4015,4015,0
20240304,180300,36877570,4015,4015,4015,4015,0
20240304,180200,36877570,4015,4015,4015,4015,0
20240304,180100,36877570,4015,4015,4015,4015,0
20240304,180000,36877570,4015,4015,4015,4015,0
20240304,175900,36877570,4015,4015,4015,4015,0
20240304,175800,36877570,4015,4015,4015,4015,0
20240304,175700,36877570,4015,4015,4015,4015,0
20240304,175600,36877570,4015,4015,4015,4015,0
20240304,175500,36877570,4015,4015,4015,4015,0
20240304,175400,36877570,4015,4015,4015,4015,0
20240304,175300,36877570,4015,4015,4015,4015,0
20240304,175200,36877570,4015,4015,4015,4015,0
20240304,175100,36877570,4015,4015,4015,4015,0
20240304,175000,36877570,4015,4015,4015,4015,0
20240304,174900,36877570,4015,4015,4015,4015,0
20240304,174800,36877570,4015,4015,4015,4015,0
20240304,174700,36877570,4015,4015,4015,4015,0
20240304,174600,36877570,4015,4015,4015,4015,0
20240304,174500,36877570,4015,4015,4015,4015,0
20240304,174400,36877570,4015,4015,4015,4015,0
20240304,174300,36877570,4015,4015,4015,4015,0
20240304,174200,36877570,4015,4015,4015,4015,0
20240304,174100,36877570,4015,4015,4015,4015,0
20240304,174000,36877570,4015,4015,4015,4015,0
20240304,173900,36877570,4015,4015,4015,4015,886
20240304,173800,36877570,4015,4015,4015,4015,0
20240304,173700,36877570,4015,4015,4015,4015,0
20240304,173600,36877570,4015,4015,4015,4015,0
20240304,173500,36877570,4015,4015,4015,4015,0
20240304,173400,36877570,4015,4015,4015,4015,0
20240304,173300,36877570,4015,4015,4015,4015,0
20240304,173200,36877570,4015,4015,4015,4015,0
20240304,173100,36877570,4015,4015,4015,4015,0
20240304,173000,36877570,4015,4015,4015,4015,0
20240304,172900,36877570,4015,4015,4015,4015,0
20240304,172800,36877570,4015,4015,4015,4015,0
20240304,172700,36877570,4015,4015,4015,4015,0
20240304,172600,36877570,4015,4015,4015,4015,0
20240304,172500,36877570,4015,4015,4015,4015,0
20240304,172400,36877570,4015,4015,4015,4015,0
20240304,172300,36877570,4015,4015,4015,4015,0
20240304,172200,36877570,4015,4015,4015,4015,0
20240304,172100,36877570,4015,4015,4015,4015,0
20240304,172000,36877570,4015,4015,4015,4015,0
20240304,171900,36877570,4015,4015,4015,4015,0
20240304,171800,36877570,4015,4015,4015,4015,0
20240304,171700,36877570,4015,4015,4015,4015,0
20240304,171600,36877570,4015,4015,4015,4015,0
20240304,171500,36877570,4015,4015,4015,4015,0
20240304,171400,36877570,4015,4015,4015,4015,0
20240304,171300,36877570,4015,4015,4015,4015,0
20240304,171200,36877570,4015,4015,4015,4015,0
20240304,171100,36877570,4015,4015,4015,4015,0
20240304,171000,36877570,4015,4015,4015,4015,0
20240304,170900,36877570,4015,4015,4015,4015,886
20240304,170800,36877570,4015,4015,4015,4015,0
20240304,170700,36877570,4015,4015,4015,4015,0
20240304,170600,36877570,4015,4015,4015,4015,0
20240304,170500,36877570,4015,4015,4015,4015,0
20240304,170400,36877570,4015,4015,4015,4015,0
20240304,170300,36877570,4015,4015,4015,4015,0
20240304,170200,36877570,4015,4015,4015,4015,0
20240304,170100,36877570,4015,4015,4015,4015,0
20240304,170000,36877570,4015,4015,4015,4015,0
20240304,165900,36877570,4015,4015,4015,4015,0
20240304,165800,36877570,4015,4015,4015,4015,0
20240304,165700,36877570,4015,4015,4015,4015,0
20240304,165600,36877570,4015,4015,4015,4015,0
20240304,165500,36877570,4015,4015,4015,4015,0
20240304,165400,36877570,4015,4015,4015,4015,0
20240304,165300,36877570,4015,4015,4015,4015,0
20240304,165200,36877570,4015,4015,4015,4015,0
20240304,165100,36877570,4015,4015,4015,4015,0
20240304,165000,36877570,4015,4015,4015,4015,0
20240304,164900,36877570,4015,4015,4015,4015,0
20240304,164800,36877570,4015,4015,4015,4015,0
20240304,164700,36877570,4015,4015,4015,4015,0
20240304,164600,36877570,4015,4015,4015,4015,0
20240304,164500,36877570,4015,4015,4015,4015,0
20240304,164400,36877570,4015,4015,4015,4015,0
20240304,164300,36877570,4015,4015,4015,4015,0
20240304,164200,36877570,4015,4015,4015,4015,0
20240304,164100,36877570,4015,4015,4015,4015,0
20240304,164000,36877570,4015,4015,4015,4015,0
20240304,163900,36877570,4015,4015,4015,4015,886
20240304,163800,36877570,4015,4015,4015,4015,0
20240304,163700,36877570,4015,4015,4015,4015,0
20240304,163600,36877570,4015,4015,4015,4015,0
20240304,163500,36877570,4015,4015,4015,4015,0
20240304,163400,36877570,4015,4015,4015,4015,0
20240304,163300,36877570,4015,4015,4015,4015,0
20240304,163200,36877570,4015,4015,4015,4015,0
20240304,163100,36877570,4015,4015,4015,4015,0
20240304,163000,36877570,4015,4015,4015,4015,0
20240304,162900,36877570,4015,4015,4015,4015,0
20240304,162800,36877570,4015,4015,4015,4015,0
20240304,162700,36877570,4015,4015,4015,4015,0
20240304,162600,36877570,4015,4015,4015,4015,0
20240304,162500,36877570,4015,4015,4015,4015,0
20240304,162400,36877570,4015,4015,4015,4015,0
20240304,162300,36877570,4015,4015,4015,4015,0
20240304,162200,36877570,4015,4015,4015,4015,0
20240304,162100,36877570,4015,4015,4015,4015,0
20240304,162000,36877570,4015,4015,4015,4015,0
20240304,161900,36877570,4015,4015,4015,4015,0
20240304,161800,36877570,4015,4015,4015,4015,0
20240304,161700,36877570,4015,4015,4015,4015,0
20240304,161600,36877570,4015,4015,4015,4015,0
20240304,161500,36877570,4015,4015,4015,4015,0
20240304,161400,36877570,4015,4015,4015,4015,0
20240304,161300,36877570,4015,4015,4015,4015,0
20240304,161200,36877570,4015,4015,4015,4015,0
20240304,161100,36877570,4015,4015,4015,4015,0
20240304,161000,36877570,4015,4015,4015,4015,0
20240304,160900,36877570,4015,4015,4015,4015,886
20240304,160800,36877570,4015,4015,4015,4015,0
20240304,160700,36877570,4015,4015,4015,4015,0
20240304,160600,36877570,4015,4015,4015,4015,0
20240304,160500,36877570,4015,4015,4015,4015,0
20240304,160400,36877570,4015,4015,4015,4015,0
20240304,160300,36877570,4015,4015,4015,4015,0
20240304,160200,36877570,4015,4015,4015,4015,0
20240304,160100,36877570,4015,4015,4015,4015,0
20240304,160000,36877570,4015,4015,4015,4015,0
20240304,155900,36877570,4015,4015,4015,4015,0
20240304,155800,36877570,4015,4015,4015,4015,0
20240304,155700,36877570,4015,4015,4015,4015,0
20240304,155600,36877570,4015,4015,4015,4015,0
20240304,155500,36877570,4015,4015,4015,4015,0
20240304,155400,36877570,4015,4015,4015,4015,0
20240304,155300,36877570,4015,4015,4015,4015,0
20240304,155200,36877570,4015,4015,4015,4015,0
20240304,155100,36877570,4015,4015,4015,4015,0
20240304,155000,36877570,4015,4015,4015,4015,0
20240304,154900,36877570,4015,4015,4015,4015,0
20240304,154800,36877570,4015,4015,4015,4015,0
20240304,154700,36877570,4015,4015,4015,4015,0
20240304,154600,36877570,4015,4015,4015,4015,0
20240304,154500,36877570,4015,4015,4015,4015,0
20240304,154400,36877570,4015,4015,4015,4015,0
20240304,154300,36877570,4015,4015,4015,4015,0
20240304,154200,36877570,4015,4015,4015,4015,0
20240304,154100,36877570,4015,4015,4015,4015,0
20240304,154000,36877570,4015,4015,4015,4015,0
20240304,153900,36877570,4015,4015,4015,4015,886
20240304,153800,36877570,4015,4015,4015,4015,0
20240304,153700,36877570,4015,4015,4015,4015,0
20240304,153600,36877570,4015,4015,4015,4015,0
20240304,153500,36877570,4015,4015,4015,4015,0
20240304,153400,36877570,4015,4015,4015,4015,0
20240304,153300,36877570,4015,4015,4015,4015,0
20240304,153200,36877570,4015,4015,4015,4015,0
20240304,153100,36877570,4015,4015,4015,4015,0
20240304,153000,36877570,4015,4015,4015,4015,886
20240304,152900,33320280,4005,4005,4005,4005,0
20240304,152800,33320280,4005,4005,4005,4005,0
20240304,152700,33320280,4005,4005,4005,4005,0
20240304,152600,33320280,4005,4005,4005,4005,0
20240304,152500,33320280,4005,4005,4005,4005,0
20240304,152400,33320280,4005,4005,4005,4005,0
20240304,152300,33320280,4005,4005,4005,4005,0
20240304,152200,33320280,4005,4005,4005,4005,0
20240304,152100,33320280,4005,4005,4005,4005,0
20240304,152000,33320280,4005,4005,4005,4005,0
20240304,151900,33320280,4005,4005,4005,4005,203
20240304,151800,32507265,4005,4005,4005,4005,0
20240304,151700,32507265,4005,4005,4005,4005,0
20240304,151600,32507265,4005,4005,4005,4005,1
20240304,151500,32503260,4010,4010,4010,4010,0
20240304,151400,32503260,4010,4010,4010,4010,0
20240304,151300,32503260,4010,4010,4010,4010,0
20240304,151200,32503260,4010,4010,4010,4010,0
20240304,151100,32503260,4010,4010,4010,4010,0
20240304,151000,32503260,4010,4010,4010,4010,3
20240304,150900,32491230,4010,4010,4010,4010,4
20240304,150800,32475190,4010,4010,4010,4010,0
20240304,150700,32475190,4010,4010,4010,4010,0
20240304,150600,32475190,4010,4010,4010,4010,0
20240304,150500,32475190,4010,4010,4010,4010,0
20240304,150400,32475190,4010,4010,4010,4010,0
20240304,150300,32475190,4010,4010,4010,4010,507
20240304,150200,30442120,4010,4010,4010,4010,0
20240304,150100,30442120,4010,4010,4010,4010,0
20240304,150000,30442120,4010,4010,4010,4010,1
20240304,145900,30438110,4010,4010,4010,4010,56
20240304,145800,30213550,4010,4020,4020,4010,110
20240304,145700,29771390,4020,4020,4020,4020,0
20240304,145600,29771390,4020,4020,4020,4020,0
20240304,145500,29771390,4020,4020,4020,4020,0
20240304,145400,29771390,4020,4020,4020,4020,0
20240304,145300,29771390,4020,4020,4020,4020,0
20240304,145200,29771390,4020,4020,4020,4020,0
20240304,145100,29771390,4020,4020,4020,4020,0
20240304,145000,29771390,4020,4020,4020,4020,0
20240304,144900,29771390,4020,4020,4020,4020,2
20240304,144800,29763350,4020,4020,4020,4020,0
20240304,144700,29763350,4020,4020,4020,4020,0
20240304,144600,29763350,4020,4020,4020,4020,0
20240304,144500,29763350,4020,4020,4020,4020,0
20240304,144400,29763350,4020,4020,4020,4020,0
20240304,144300,29763350,4020,4020,4020,4020,0
20240304,144200,29763350,4020,4020,4020,4020,0
20240304,144100,29763350,4020,4020,4020,4020,0
20240304,144000,29763350,4020,4020,4020,4020,0
20240304,143900,29763350,4020,4020,4020,4020,3
20240304,143800,29751290,4025,4025,4025,4025,0
20240304,143700,29751290,4025,4025,4025,4025,0
20240304,143600,29751290,4025,4025,4025,4025,0
20240304,143500,29751290,4025,4025,4025,4025,0
20240304,143400,29751290,4025,4025,4025,4025,0
20240304,143300,29751290,4025,4025,4025,4025,0
20240304,143200,29751290,4025,4025,4025,4025,0
20240304,143100,29751290,4025,4025,4025,4025,0
20240304,143000,29751290,4025,4025,4025,4025,0
20240304,142900,29751290,4025,4025,4025,4025,0
20240304,142800,29751290,4025,4025,4025,4025,0
20240304,142700,29751290,4025,4025,4025,4025,0
20240304,142600,29751290,4025,4025,4025,4025,0
20240304,142500,29751290,4025,4025,4025,4025,0
20240304,142400,29751290,4025,4025,4025,4025,0
20240304,142300,29751290,4025,4025,4025,4025,5
20240304,142200,29731165,4025,4025,4025,4025,0
20240304,142100,29731165,4025,4025,4025,4025,0
20240304,142000,29731165,4025,4025,4025,4025,6
20240304,141900,29707015,4025,4025,4025,4025,0
20240304,141800,29707015,4025,4025,4025,4025,0
20240304,141700,29707015,4025,4025,4025,4025,0
20240304,141600,29707015,4025,4025,4025,4025,0
20240304,141500,29707015,4025,4025,4025,4025,0
20240304,141400,29707015,4025,4025,4025,4025,8
20240304,141300,29674815,4025,4035,4035,4025,526
20240304,141200,27552445,4035,4035,4035,4035,0
20240304,141100,27552445,4035,4035,4035,4035,4
20240304,141000,27536305,4040,4040,4040,4040,0
20240304,140900,27536305,4040,4040,4040,4040,0
20240304,140800,27536305,4040,4040,4040,4040,0
20240304,140700,27536305,4040,4040,4040,4040,0
20240304,140600,27536305,4040,4040,4040,4040,0
20240304,140500,27536305,4040,4040,4040,4040,0
20240304,140400,27536305,4040,4040,4040,4040,0
20240304,140300,27536305,4040,4040,4040,4040,0
20240304,140200,27536305,4040,4040,4040,4040,0
20240304,140100,27536305,4040,4040,4040,4040,0
20240304,140000,27536305,4040,4040,4040,4040,0
20240304,135900,27536305,4040,4040,4040,4040,0
20240304,135800,27536305,4040,4040,4040,4040,0
20240304,135700,27536305,4040,4040,4040,4040,0
20240304,135600,27536305,4040,4040,4040,4040,0
20240304,135500,27536305,4040,4040,4040,4040,0
20240304,135400,27536305,4040,4040,4040,4040,0
20240304,135300,27536305,4040,4040,4040,4040,0
20240304,135200,27536305,4040,4040,4040,4040,0
20240304,135100,27536305,4040,4040,4040,4040,0
20240304,135000,27536305,4040,4040,4040,4040,0
20240304,134900,27536305,4040,4040,4040,4040,0
20240304,134800,27536305,4040,4040,4040,4040,0
20240304,134700,27536305,4040,4040,4040,4040,0
20240304,134600,27536305,4040,4040,4040,4040,0
20240304,134500,27536305,4040,4040,4040,4040,0
20240304,134400,27536305,4040,4040,4040,4040,0
20240304,134300,27536305,4040,4040,4040,4040,0
20240304,134200,27536305,4040,4040,4040,4040,0
20240304,134100,27536305,4040,4040,4040,4040,0
20240304,134000,27536305,4040,4040,4040,4040,0
20240304,133900,27536305,4040,4040,4040,4040,0
20240304,133800,27536305,4040,4040,4040,4040,0
20240304,133700,27536305,4040,4040,4040,4040,0
20240304,133600,27536305,4040,4040,4040,4040,0
20240304,133500,27536305,4040,4040,4040,4040,0
20240304,133400,27536305,4040,4040,4040,4040,40
20240304,133300,27374705,4040,4040,4040,4040,4
20240304,133200,27358545,4040,4040,4040,4040,0
20240304,133100,27358545,4040,4040,4040,4040,0
20240304,133000,27358545,4040,4040,4040,4040,0
20240304,132900,27358545,4040,4040,4040,4040,0
20240304,132800,27358545,4040,4040,4040,4040,2
20240304,132700,27350465,4040,4040,4040,4040,0
20240304,132600,27350465,4040,4040,4040,4040,0
20240304,132500,27350465,4040,4040,4040,4040,0
20240304,132400,27350465,4040,4040,4040,4040,0
20240304,132300,27350465,4040,4040,4040,4040,0
20240304,132200,27350465,4040,4040,4040,4040,0
20240304,132100,27350465,4040,4040,4040,4040,0
20240304,132000,27350465,4040,4040,4040,4040,0
20240304,131900,27350465,4040,4040,4040,4040,0
20240304,131800,27350465,4040,4040,4040,4040,5
20240304,131700,27330265,4040,4040,4040,4040,0
20240304,131600,27330265,4040,4040,4040,4040,0
20240304,131500,27330265,4040,4015,4050,4015,81
20240304,131400,27004920,4015,4015,4015,4015,0
20240304,131300,27004920,4015,4015,4015,4015,2
20240304,131200,26996890,4015,4015,4015,4015,0
20240304,131100,26996890,4015,4015,4015,4015,0
20240304,131000,26996890,4015,4015,4015,4015,0
20240304,130900,26996890,4015,4015,4015,4015,0
20240304,130800,26996890,4015,4015,4015,4015,0
20240304,130700,26996890,4015,4015,4015,4015,0
20240304,130600,26996890,4015,4015,4015,4015,0
20240304,130500,26996890,4015,4015,4015,4015,0
20240304,130400,26996890,4015,4015,4015,4015,1
20240304,130300,26992875,4010,4010,4010,4010,0
20240304,130200,26992875,4010,4010,4010,4010,0
20240304,130100,26992875,4010,4010,4010,4010,0
20240304,130000,26992875,4010,4010,4010,4010,1
20240304,125900,26988865,4010,4010,4010,4010,0
20240304,125800,26988865,4010,4010,4010,4010,0
20240304,125700,26988865,4010,4010,4010,4010,2
20240304,125600,26980845,4010,4015,4015,4010,58
20240304,125500,26748015,4015,4015,4015,4015,10
20240304,125400,26707865,4025,4015,4025,4015,153
20240304,125300,26092370,4020,4015,4020,4015,12
20240304,125200,26044180,4015,4015,4015,4015,0
20240304,125100,26044180,4015,4015,4015,4015,0
20240304,125000,26044180,4015,4015,4015,4015,0
20240304,124900,26044180,4015,4015,4015,4015,0
20240304,124800,26044180,4015,4015,4015,4015,0
20240304,124700,26044180,4015,4015,4015,4015,0
20240304,124600,26044180,4015,4015,4015,4015,0
20240304,124500,26044180,4015,4015,4015,4015,0
20240304,124400,26044180,4015,4015,4015,4015,36
20240304,124300,25899640,4015,4015,4015,4015,99
20240304,124200,25502155,4015,4015,4015,4015,22
20240304,124100,25413825,4020,4020,4020,4020,7
20240304,124000,25385685,4025,4025,4025,4025,0
20240304,123900,25385685,4025,4025,4025,4025,2
20240304,123800,25377635,4015,4015,4015,4015,0
20240304,123700,25377635,4015,4015,4015,4015,0
20240304,123600,25377635,4015,4015,4015,4015,0
20240304,123500,25377635,4015,4015,4015,4015,0
20240304,123400,25377635,4015,4015,4015,4015,0
20240304,123300,25377635,4015,4015,4015,4015,0
20240304,123200,25377635,4015,4015,4015,4015,0
20240304,123100,25377635,4015,4025,4025,4015,640
20240304,123000,22805130,4030,4030,4030,4030,0
20240304,122900,22805130,4030,4030,4030,4030,0
20240304,122800,22805130,4030,4030,4030,4030,0
20240304,122700,22805130,4030,4030,4030,4030,0
20240304,122600,22805130,4030,4030,4030,4030,0
20240304,122500,22805130,4030,4030,4030,4030,5
20240304,122400,22784980,4030,4030,4030,4030,14
20240304,122300,22728560,4030,4030,4030,4030,11
20240304,122200,22684230,4025,4025,4025,4025,0
20240304,122100,22684230,4025,4025,4025,4025,61
20240304,122000,22438705,4025,4025,4025,4025,0
20240304,121900,22438705,4025,4025,4025,4025,0
20240304,121800,22438705,4025,4025,4025,4025,0
20240304,121700,22438705,4025,4025,4025,4025,0
20240304,121600,22438705,4025,4025,4025,4025,0
20240304,121500,22438705,4025,4025,4025,4025,0
20240304,121400,22438705,4025,4025,4025,4025,0
20240304,121300,22438705,4025,4025,4025,4025,0
20240304,121200,22438705,4025,4025,4025,4025,0
20240304,121100,22438705,4025,4025,4025,4025,15
20240304,121000,22378330,4025,4025,4025,4025,0
20240304,120900,22378330,4025,4025,4025,4025,0
20240304,120800,22378330,4025,4025,4025,4025,1
20240304,120700,22374305,4020,4020,4020,4020,0
20240304,120600,22374305,4020,4020,4020,4020,0
20240304,120500,22374305,4020,4020,4020,4020,0
20240304,120400,22374305,4020,4020,4020,4020,0
20240304,120300,22374305,4020,4020,4020,4020,0
20240304,120200,22374305,4020,4020,4020,4020,0
20240304,120100,22374305,4020,4020,4020,4020,11
20240304,120000,22330085,4020,4025,4025,4020,122
20240304,115900,21839090,4025,4035,4035,4025,195
20240304,115800,21053180,4035,4035,4035,4035,0
20240304,115700,21053180,4035,4035,4035,4035,0
20240304,115600,21053180,4035,4035,4035,4035,1
20240304,115500,21049145,4040,4040,4040,4040,0
20240304,115400,21049145,4040,4040,4040,4040,10
20240304,115300,21008745,4035,4035,4035,4035,0
20240304,115200,21008745,4035,4035,4035,4035,0
20240304,115100,21008745,4035,4035,4035,4035,0
20240304,115000,21008745,4035,4035,4035,4035,0
20240304,114900,21008745,4035,4035,4035,4035,0
20240304,114800,21008745,4035,4035,4035,4035,0
20240304,114700,21008745,4035,4035,4035,4035,0
20240304,114600,21008745,4035,4035,4035,4035,1
20240304,114500,21004710,4035,4040,4040,4035,2
20240304,114400,20996635,4040,4040,4040,4040,0
20240304,114300,20996635,4040,4040,4040,4040,1
20240304,114200,20992595,4035,4035,4035,4035,0
20240304,114100,20992595,4035,4035,4035,4035,0
20240304,114000,20992595,4035,4035,4035,4035,0
20240304,113900,20992595,4035,4035,4035,4035,0
20240304,113800,20992595,4035,4035,4035,4035,0
20240304,113700,20992595,4035,4035,4035,4035,0
20240304,113600,20992595,4035,4035,4035,4035,0
20240304,113500,20992595,4035,4035,4035,4035,0
20240304,113400,20992595,4035,4035,4035,4035,5
20240304,113300,20972420,4030,4030,4030,4030,0
20240304,113200,20972420,4030,4035,4035,4030,13
20240304,113100,20919990,4035,4035,4035,4035,0
20240304,113000,20919990,4035,4035,4035,4035,1
20240304,112900,20915955,4030,4030,4030,4030,0
20240304,112800,20915955,4030,4030,4030,4030,0
20240304,112700,20915955,4030,4030,4030,4030,0
20240304,112600,20915955,4030,4030,4030,4030,0
20240304,112500,20915955,4030,4030,4030,4030,0
20240304,112400,20915955,4030,4030,4030,4030,0
20240304,112300,20915955,4030,4030,4030,4030,0
20240304,112200,20915955,4030,4030,4030,4030,3
20240304,112100,20903865,4040,4040,4040,4040,0
20240304,112000,20903865,4040,4040,4040,4040,100
20240304,111900,20499865,4035,4040,4040,4035,203
20240304,111800,19679760,4040,4040,4040,4040,0
20240304,111700,19679760,4040,4040,4040,4040,0
20240304,111600,19679760,4040,4040,4040,4040,0
20240304,111500,19679760,4040,4040,4040,4040,0
20240304,111400,19679760,4040,4040,4040,4040,0
20240304,111300,19679760,4040,4040,4040,4040,0
20240304,111200,19679760,4040,4040,4040,4040,0
20240304,111100,19679760,4040,4040,4040,4040,0
20240304,111000,19679760,4040,4040,4040,4040,0
20240304,110900,19679760,4040,4040,4040,4040,0
20240304,110800,19679760,4040,4040,4040,4040,0
20240304,110700,19679760,4040,4040,4040,4040,0
20240304,110600,19679760,4040,4040,4040,4040,0
20240304,110500,19679760,4040,4040,4040,4040,0
20240304,110400,19679760,4040,4040,4040,4040,0
20240304,110300,19679760,4040,4040,4040,4040,0
20240304,110200,19679760,4040,4040,4040,4040,0
20240304,110100,19679760,4040,4040,4040,4040,0
20240304,110000,19679760,4040,4040,4040,4040,1
20240304,105900,19675720,4045,4045,4045,4045,0
20240304,105800,19675720,4045,4040,4045,4040,2
20240304,105700,19667635,4030,4030,4030,4030,0
20240304,105600,19667635,4030,4030,4030,4030,0
20240304,105500,19667635,4030,4030,4030,4030,0
20240304,105400,19667635,4030,4030,4030,4030,0
20240304,105300,19667635,4030,4030,4030,4030,0
20240304,105200,19667635,4030,4030,4030,4030,0
20240304,105100,19667635,4030,4030,4030,4030,0
20240304,105000,19667635,4030,4030,4030,4030,0
20240304,104900,19667635,4030,4030,4030,4030,0
20240304,104800,19667635,4030,4030,4030,4030,0
20240304,104700,19667635,4030,4030,4030,4030,0
20240304,104600,19667635,4030,4030,4030,4030,0
20240304,104500,19667635,4030,4030,4030,4030,1
20240304,104400,19663605,4025,4025,4025,4025,0
20240304,104300,19663605,4025,4025,4025,4025,0
20240304,104200,19663605,4025,4025,4025,4025,0
20240304,104100,19663605,4025,4025,4025,4025,127
20240304,104000,19152430,4025,4030,4030,4025,251
20240304,103900,18141770,4030,4030,4030,4030,0
20240304,103800,18141770,4030,4030,4030,4030,0
20240304,103700,18141770,4030,4030,4030,4030,9
20240304,103600,18105500,4030,4030,4030,4030,0
20240304,103500,18105500,4030,4070,4070,4030,2302
20240304,103400,8787670,4070,4070,4070,4070,0
20240304,103300,8787670,4070,4070,4070,4070,0
20240304,103200,8787670,4070,4070,4070,4070,0
20240304,103100,8787670,4070,4070,4070,4070,0
20240304,103000,8787670,4070,4070,4070,4070,0
20240304,102900,8787670,4070,4070,4070,4070,0
20240304,102800,8787670,4070,4070,4070,4070,0
20240304,102700,8787670,4070,4070,4070,4070,0
20240304,102600,8787670,4070,4070,4070,4070,0
20240304,102500,8787670,4070,4080,4100,4070,530
20240304,102400,6617310,4075,4075,4075,4075,0
20240304,102300,6617310,4075,4075,4075,4075,0
20240304,102200,6617310,4075,4075,4075,4075,0
20240304,102100,6617310,4075,4075,4075,4075,0
20240304,102000,6617310,4075,4075,4075,4075,0
20240304,101900,6617310,4075,4075,4075,4075,0
20240304,101800,6617310,4075,4075,4075,4075,0
20240304,101700,6617310,4075,4075,4075,4075,0
20240304,101600,6617310,4075,4075,4075,4075,0
20240304,101500,6617310,4075,4075,4080,4075,13
20240304,101400,6564315,4100,4075,4100,4065,109
20240304,101300,6120720,4100,4080,4100,4080,200
20240304,101200,5302740,4065,4065,4065,4065,0
20240304,101100,5302740,4065,4065,4065,4065,0
20240304,101000,5302740,4065,4065,4065,4065,12
20240304,100900,5253960,4065,4065,4065,4065,0
20240304,100800,5253960,4065,4065,4065,4065,0
20240304,100700,5253960,4065,4065,4065,4065,0
20240304,100600,5253960,4065,4065,4065,4065,0
20240304,100500,5253960,4065,4065,4065,4065,0
20240304,100400,5253960,4065,4065,4065,4065,0
20240304,100300,5253960,4065,4065,4065,4065,0
20240304,100200,5253960,4065,4065,4065,4065,1
20240304,100100,5249895,4065,4065,4065,4065,0
20240304,100000,5249895,4065,4065,4065,4065,0
20240304,095900,5249895,4065,4065,4065,4065,0
20240304,095800,5249895,4065,4065,4065,4065,0
20240304,095700,5249895,4065,4065,4065,4065,0
20240304,095600,5249895,4065,4065,4065,4065,2
20240304,095500,5241765,4065,4065,4065,4065,0
20240304,095400,5241765,4065,4065,4065,4065,5
20240304,095300,5221440,4065,4065,4065,4065,5
20240304,095200,5201115,4080,4080,4080,4080,2
20240304,095100,5192955,4080,4080,4080,4080,2
20240304,095000,5184795,4080,4080,4080,4080,5
20240304,094900,5164395,4080,4080,4080,4080,1
20240304,094800,5160315,4060,4060,4060,4060,0
20240304,094700,5160315,4060,4060,4060,4060,0
20240304,094600,5160315,4060,4060,4060,4060,15
20240304,094500,5099415,4065,4065,4065,4065,0
20240304,094400,5099415,4065,4065,4065,4065,0
20240304,094300,5099415,4065,4065,4065,4065,0
20240304,094200,5099415,4065,4065,4065,4065,0
20240304,094100,5099415,4065,4065,4065,4065,23
20240304,094000,5005920,4070,4080,4080,4070,4
20240304,093900,4989620,4080,4080,4080,4080,1
20240304,093800,4985540,4070,4070,4070,4070,5
20240304,093700,4965190,4070,4070,4070,4070,0
20240304,093600,4965190,4070,4070,4070,4070,0
20240304,093500,4965190,4070,4075,4075,4070,20
20240304,093400,4883740,4065,4065,4065,4065,0
20240304,093300,4883740,4065,4065,4065,4065,0
20240304,093200,4883740,4065,4065,4065,4065,0
20240304,093100,4883740,4065,4065,4065,4065,0
20240304,093000,4883740,4065,4065,4065,4065,0
20240304,092900,4883740,4065,4065,4065,4065,0
20240304,092800,4883740,4065,4065,4065,4065,0
20240304,092700,4883740,4065,4065,4065,4065,1
20240304,092600,4879675,4070,4075,4075,4070,2
20240304,092500,4871530,4065,4065,4065,4065,0
20240304,092400,4871530,4065,4065,4065,4065,0
20240304,092300,4871530,4065,4065,4065,4065,0
20240304,092200,4871530,4065,4065,4065,4065,0
20240304,092100,4871530,4065,4075,4075,4065,3
20240304,092000,4859320,4065,4065,4065,4065,0
20240304,091900,4859320,4065,4065,4065,4065,0
20240304,091800,4859320,4065,4065,4065,4065,0
20240304,091700,4859320,4065,4065,4065,4065,11
20240304,091600,4814605,4070,4070,4070,4070,0
20240304,091500,4814605,4070,4075,4075,4070,3
20240304,091400,4802385,4065,4065,4065,4065,0
20240304,091300,4802385,4065,4070,4070,4065,10
20240304,091200,4761690,4075,4075,4075,4075,1
20240304,091100,4757615,4070,4070,4070,4070,69
20240304,091000,4476785,4070,4070,4070,4070,2
20240304,090900,4468645,4080,4080,4080,4080,0
20240304,090800,4468645,4080,4080,4080,4080,0
20240304,090700,4468645,4080,4080,4080,4080,0
20240304,090600,4468645,4080,4080,4080,4080,204
20240304,090500,3636325,4080,4080,4080,4080,10
20240304,090400,3595525,4080,4080,4080,4080,0
20240304,090300,3595525,4080,4080,4080,4080,54
20240304,090200,3375205,4085,4090,4090,4085,314
20240304,090100,2091000,4100,4100,4100,4100,0
20240304,090000,2091000,4100,4100,4100,4100,510