KissMeData/044990/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,192600,51974950,21450,21450,21450,21450,51
20240304,192500,51974950,21450,21450,21450,21450,0
20240304,192400,51974950,21450,21450,21450,21450,0
20240304,192300,51974950,21450,21450,21450,21450,0
20240304,192200,51974950,21450,21450,21450,21450,0
20240304,192100,51974950,21450,21450,21450,21450,0
20240304,192000,51974950,21450,21450,21450,21450,0
20240304,191900,51974950,21450,21450,21450,21450,0
20240304,191800,51974950,21450,21450,21450,21450,0
20240304,191700,51974950,21450,21450,21450,21450,0
20240304,191600,51974950,21450,21450,21450,21450,0
20240304,191500,51974950,21450,21450,21450,21450,0
20240304,191400,51974950,21450,21450,21450,21450,0
20240304,191300,51974950,21450,21450,21450,21450,0
20240304,191200,51974950,21450,21450,21450,21450,0
20240304,191100,51974950,21450,21450,21450,21450,0
20240304,191000,51974950,21450,21450,21450,21450,0
20240304,190900,51974950,21450,21450,21450,21450,0
20240304,190800,51974950,21450,21450,21450,21450,0
20240304,190700,51974950,21450,21450,21450,21450,0
20240304,190600,51974950,21450,21450,21450,21450,0
20240304,190500,51974950,21450,21450,21450,21450,0
20240304,190400,51974950,21450,21450,21450,21450,0
20240304,190300,51974950,21450,21450,21450,21450,0
20240304,190200,51974950,21450,21450,21450,21450,0
20240304,190100,51974950,21450,21450,21450,21450,0
20240304,190000,51974950,21450,21450,21450,21450,0
20240304,185900,51974950,21450,21450,21450,21450,0
20240304,185800,51974950,21450,21450,21450,21450,0
20240304,185700,51974950,21450,21450,21450,21450,0
20240304,185600,51974950,21450,21450,21450,21450,51
20240304,185500,51974950,21450,21450,21450,21450,0
20240304,185400,51974950,21450,21450,21450,21450,0
20240304,185300,51974950,21450,21450,21450,21450,0
20240304,185200,51974950,21450,21450,21450,21450,0
20240304,185100,51974950,21450,21450,21450,21450,0
20240304,185000,51974950,21450,21450,21450,21450,0
20240304,184900,51974950,21450,21450,21450,21450,0
20240304,184800,51974950,21450,21450,21450,21450,0
20240304,184700,51974950,21450,21450,21450,21450,0
20240304,184600,51974950,21450,21450,21450,21450,0
20240304,184500,51974950,21450,21450,21450,21450,0
20240304,184400,51974950,21450,21450,21450,21450,0
20240304,184300,51974950,21450,21450,21450,21450,0
20240304,184200,51974950,21450,21450,21450,21450,0
20240304,184100,51974950,21450,21450,21450,21450,0
20240304,184000,51974950,21450,21450,21450,21450,0
20240304,183900,51974950,21450,21450,21450,21450,0
20240304,183800,51974950,21450,21450,21450,21450,0
20240304,183700,51974950,21450,21450,21450,21450,0
20240304,183600,51974950,21450,21450,21450,21450,0
20240304,183500,51974950,21450,21450,21450,21450,0
20240304,183400,51974950,21450,21450,21450,21450,0
20240304,183300,51974950,21450,21450,21450,21450,0
20240304,183200,51974950,21450,21450,21450,21450,0
20240304,183100,51974950,21450,21450,21450,21450,0
20240304,183000,51974950,21450,21450,21450,21450,0
20240304,182900,51974950,21450,21450,21450,21450,0
20240304,182800,51974950,21450,21450,21450,21450,0
20240304,182700,51974950,21450,21450,21450,21450,0
20240304,182600,51974950,21450,21450,21450,21450,51
20240304,182500,51974950,21450,21450,21450,21450,0
20240304,182400,51974950,21450,21450,21450,21450,0
20240304,182300,51974950,21450,21450,21450,21450,0
20240304,182200,51974950,21450,21450,21450,21450,0
20240304,182100,51974950,21450,21450,21450,21450,0
20240304,182000,51974950,21450,21450,21450,21450,0
20240304,181900,51974950,21450,21450,21450,21450,0
20240304,181800,51974950,21450,21450,21450,21450,0
20240304,181700,51974950,21450,21450,21450,21450,0
20240304,181600,51974950,21450,21450,21450,21450,0
20240304,181500,51974950,21450,21450,21450,21450,0
20240304,181400,51974950,21450,21450,21450,21450,0
20240304,181300,51974950,21450,21450,21450,21450,0
20240304,181200,51974950,21450,21450,21450,21450,0
20240304,181100,51974950,21450,21450,21450,21450,0
20240304,181000,51974950,21450,21450,21450,21450,0
20240304,180900,51974950,21450,21450,21450,21450,0
20240304,180800,51974950,21450,21450,21450,21450,0
20240304,180700,51974950,21450,21450,21450,21450,0
20240304,180600,51974950,21450,21450,21450,21450,0
20240304,180500,51974950,21450,21450,21450,21450,0
20240304,180400,51974950,21450,21450,21450,21450,0
20240304,180300,51974950,21450,21450,21450,21450,0
20240304,180200,51974950,21450,21450,21450,21450,0
20240304,180100,51974950,21450,21450,21450,21450,0
20240304,180000,51974950,21450,21450,21450,21450,0
20240304,175900,51974950,21450,21450,21450,21450,0
20240304,175800,51974950,21450,21450,21450,21450,0
20240304,175700,51974950,21450,21450,21450,21450,0
20240304,175600,51974950,21450,21450,21450,21450,51
20240304,175500,51974950,21450,21450,21450,21450,0
20240304,175400,51974950,21450,21450,21450,21450,0
20240304,175300,51974950,21450,21450,21450,21450,0
20240304,175200,51974950,21450,21450,21450,21450,0
20240304,175100,51974950,21450,21450,21450,21450,0
20240304,175000,51974950,21450,21450,21450,21450,0
20240304,174900,51974950,21450,21450,21450,21450,0
20240304,174800,51974950,21450,21450,21450,21450,0
20240304,174700,51974950,21450,21450,21450,21450,0
20240304,174600,51974950,21450,21450,21450,21450,0
20240304,174500,51974950,21450,21450,21450,21450,0
20240304,174400,51974950,21450,21450,21450,21450,0
20240304,174300,51974950,21450,21450,21450,21450,0
20240304,174200,51974950,21450,21450,21450,21450,0
20240304,174100,51974950,21450,21450,21450,21450,0
20240304,174000,51974950,21450,21450,21450,21450,0
20240304,173900,51974950,21450,21450,21450,21450,0
20240304,173800,51974950,21450,21450,21450,21450,0
20240304,173700,51974950,21450,21450,21450,21450,0
20240304,173600,51974950,21450,21450,21450,21450,0
20240304,173500,51974950,21450,21450,21450,21450,0
20240304,173400,51974950,21450,21450,21450,21450,0
20240304,173300,51974950,21450,21450,21450,21450,0
20240304,173200,51974950,21450,21450,21450,21450,0
20240304,173100,51974950,21450,21450,21450,21450,0
20240304,173000,51974950,21450,21450,21450,21450,0
20240304,172900,51974950,21450,21450,21450,21450,0
20240304,172800,51974950,21450,21450,21450,21450,0
20240304,172700,51974950,21450,21450,21450,21450,0
20240304,172600,51974950,21450,21450,21450,21450,51
20240304,172500,51974950,21450,21450,21450,21450,0
20240304,172400,51974950,21450,21450,21450,21450,0
20240304,172300,51974950,21450,21450,21450,21450,0
20240304,172200,51974950,21450,21450,21450,21450,0
20240304,172100,51974950,21450,21450,21450,21450,0
20240304,172000,51974950,21450,21450,21450,21450,0
20240304,171900,51974950,21450,21450,21450,21450,0
20240304,171800,51974950,21450,21450,21450,21450,0
20240304,171700,51974950,21450,21450,21450,21450,0
20240304,171600,51974950,21450,21450,21450,21450,0
20240304,171500,51974950,21450,21450,21450,21450,0
20240304,171400,51974950,21450,21450,21450,21450,0
20240304,171300,51974950,21450,21450,21450,21450,0
20240304,171200,51974950,21450,21450,21450,21450,0
20240304,171100,51974950,21450,21450,21450,21450,0
20240304,171000,51974950,21450,21450,21450,21450,0
20240304,170900,51974950,21450,21450,21450,21450,0
20240304,170800,51974950,21450,21450,21450,21450,0
20240304,170700,51974950,21450,21450,21450,21450,0
20240304,170600,51974950,21450,21450,21450,21450,0
20240304,170500,51974950,21450,21450,21450,21450,0
20240304,170400,51974950,21450,21450,21450,21450,0
20240304,170300,51974950,21450,21450,21450,21450,0
20240304,170200,51974950,21450,21450,21450,21450,0
20240304,170100,51974950,21450,21450,21450,21450,0
20240304,170000,51974950,21450,21450,21450,21450,0
20240304,165900,51974950,21450,21450,21450,21450,0
20240304,165800,51974950,21450,21450,21450,21450,0
20240304,165700,51974950,21450,21450,21450,21450,0
20240304,165600,51974950,21450,21450,21450,21450,51
20240304,165500,51974950,21450,21450,21450,21450,0
20240304,165400,51974950,21450,21450,21450,21450,0
20240304,165300,51974950,21450,21450,21450,21450,0
20240304,165200,51974950,21450,21450,21450,21450,0
20240304,165100,51974950,21450,21450,21450,21450,0
20240304,165000,51974950,21450,21450,21450,21450,0
20240304,164900,51974950,21450,21450,21450,21450,0
20240304,164800,51974950,21450,21450,21450,21450,0
20240304,164700,51974950,21450,21450,21450,21450,0
20240304,164600,51974950,21450,21450,21450,21450,0
20240304,164500,51974950,21450,21450,21450,21450,0
20240304,164400,51974950,21450,21450,21450,21450,0
20240304,164300,51974950,21450,21450,21450,21450,0
20240304,164200,51974950,21450,21450,21450,21450,0
20240304,164100,51974950,21450,21450,21450,21450,0
20240304,164000,51974950,21450,21450,21450,21450,0
20240304,163900,51974950,21450,21450,21450,21450,0
20240304,163800,51974950,21450,21450,21450,21450,0
20240304,163700,51974950,21450,21450,21450,21450,0
20240304,163600,51974950,21450,21450,21450,21450,0
20240304,163500,51974950,21450,21450,21450,21450,0
20240304,163400,51974950,21450,21450,21450,21450,0
20240304,163300,51974950,21450,21450,21450,21450,0
20240304,163200,51974950,21450,21450,21450,21450,0
20240304,163100,51974950,21450,21450,21450,21450,0
20240304,163000,51974950,21450,21450,21450,21450,0
20240304,162900,51974950,21450,21450,21450,21450,0
20240304,162800,51974950,21450,21450,21450,21450,0
20240304,162700,51974950,21450,21450,21450,21450,0
20240304,162600,51974950,21450,21450,21450,21450,51
20240304,162500,51974950,21450,21450,21450,21450,0
20240304,162400,51974950,21450,21450,21450,21450,0
20240304,162300,51974950,21450,21450,21450,21450,0
20240304,162200,51974950,21450,21450,21450,21450,0
20240304,162100,51974950,21450,21450,21450,21450,0
20240304,162000,51974950,21450,21450,21450,21450,0
20240304,161900,51974950,21450,21450,21450,21450,0
20240304,161800,51974950,21450,21450,21450,21450,0
20240304,161700,51974950,21450,21450,21450,21450,0
20240304,161600,51974950,21450,21450,21450,21450,0
20240304,161500,51974950,21450,21450,21450,21450,0
20240304,161400,51974950,21450,21450,21450,21450,0
20240304,161300,51974950,21450,21450,21450,21450,0
20240304,161200,51974950,21450,21450,21450,21450,0
20240304,161100,51974950,21450,21450,21450,21450,0
20240304,161000,51974950,21450,21450,21450,21450,0
20240304,160900,51974950,21450,21450,21450,21450,0
20240304,160800,51974950,21450,21450,21450,21450,0
20240304,160700,51974950,21450,21450,21450,21450,0
20240304,160600,51974950,21450,21450,21450,21450,0
20240304,160500,51974950,21450,21450,21450,21450,0
20240304,160400,51974950,21450,21450,21450,21450,0
20240304,160300,51974950,21450,21450,21450,21450,0
20240304,160200,51974950,21450,21450,21450,21450,0
20240304,160100,51974950,21450,21450,21450,21450,0
20240304,160000,51974950,21450,21450,21450,21450,0
20240304,155900,51974950,21450,21450,21450,21450,0
20240304,155800,51974950,21450,21450,21450,21450,0
20240304,155700,51974950,21450,21450,21450,21450,0
20240304,155600,51974950,21450,21450,21450,21450,51
20240304,155500,51974950,21450,21450,21450,21450,0
20240304,155400,51974950,21450,21450,21450,21450,0
20240304,155300,51974950,21450,21450,21450,21450,0
20240304,155200,51974950,21450,21450,21450,21450,0
20240304,155100,51974950,21450,21450,21450,21450,0
20240304,155000,51974950,21450,21450,21450,21450,0
20240304,154900,51974950,21450,21450,21450,21450,0
20240304,154800,51974950,21450,21450,21450,21450,0
20240304,154700,51974950,21450,21450,21450,21450,0
20240304,154600,51974950,21450,21450,21450,21450,0
20240304,154500,51974950,21450,21450,21450,21450,0
20240304,154400,51974950,21450,21450,21450,21450,0
20240304,154300,51974950,21450,21450,21450,21450,0
20240304,154200,51974950,21450,21450,21450,21450,0
20240304,154100,51974950,21450,21450,21450,21450,0
20240304,154000,51974950,21450,21450,21450,21450,0
20240304,153900,51974950,21450,21450,21450,21450,0
20240304,153800,51974950,21450,21450,21450,21450,0
20240304,153700,51974950,21450,21450,21450,21450,0
20240304,153600,51974950,21450,21450,21450,21450,0
20240304,153500,51974950,21450,21450,21450,21450,0
20240304,153400,51974950,21450,21450,21450,21450,0
20240304,153300,51974950,21450,21450,21450,21450,0
20240304,153200,51974950,21450,21450,21450,21450,0
20240304,153100,51974950,21450,21450,21450,21450,0
20240304,153000,51974950,21450,21450,21450,21450,51
20240304,152900,50881000,21400,21400,21400,21400,0
20240304,152800,50881000,21400,21400,21400,21400,0
20240304,152700,50881000,21400,21400,21400,21400,0
20240304,152600,50881000,21400,21400,21400,21400,0
20240304,152500,50881000,21400,21400,21400,21400,0
20240304,152400,50881000,21400,21400,21400,21400,0
20240304,152300,50881000,21400,21400,21400,21400,0
20240304,152200,50881000,21400,21400,21400,21400,0
20240304,152100,50881000,21400,21400,21400,21400,0
20240304,152000,50881000,21400,21400,21400,21400,0
20240304,151900,50881000,21400,21400,21400,21400,0
20240304,151800,50881000,21400,21400,21400,21400,50
20240304,151700,49811000,21400,21400,21400,21400,0
20240304,151600,49811000,21400,21400,21400,21400,0
20240304,151500,49811000,21400,21400,21400,21400,100
20240304,151400,47671000,21400,21400,21400,21400,0
20240304,151300,47671000,21400,21400,21400,21400,0
20240304,151200,47671000,21400,21400,21400,21400,0
20240304,151100,47671000,21400,21400,21400,21400,0
20240304,151000,47671000,21400,21400,21400,21400,0
20240304,150900,47671000,21400,21400,21400,21400,0
20240304,150800,47671000,21400,21400,21400,21400,0
20240304,150700,47671000,21400,21400,21400,21400,9
20240304,150600,47478400,21400,21400,21400,21400,0
20240304,150500,47478400,21400,21400,21400,21400,0
20240304,150400,47478400,21400,21400,21400,21400,0
20240304,150300,47478400,21400,21400,21400,21400,0
20240304,150200,47478400,21400,21400,21400,21400,0
20240304,150100,47478400,21400,21400,21400,21400,0
20240304,150000,47478400,21400,21400,21400,21400,0
20240304,145900,47478400,21400,21350,21400,21350,6
20240304,145800,47350250,21400,21400,21400,21400,0
20240304,145700,47350250,21400,21400,21400,21400,0
20240304,145600,47350250,21400,21400,21400,21400,0
20240304,145500,47350250,21400,21400,21400,21400,0
20240304,145400,47350250,21400,21400,21400,21400,0
20240304,145300,47350250,21400,21400,21400,21400,0
20240304,145200,47350250,21400,21400,21400,21400,0
20240304,145100,47350250,21400,21400,21400,21400,0
20240304,145000,47350250,21400,21400,21400,21400,0
20240304,144900,47350250,21400,21400,21400,21400,0
20240304,144800,47350250,21400,21400,21400,21400,0
20240304,144700,47350250,21400,21400,21400,21400,0
20240304,144600,47350250,21400,21400,21400,21400,0
20240304,144500,47350250,21400,21400,21400,21400,0
20240304,144400,47350250,21400,21400,21400,21400,0
20240304,144300,47350250,21400,21400,21400,21400,0
20240304,144200,47350250,21400,21400,21400,21400,0
20240304,144100,47350250,21400,21400,21400,21400,0
20240304,144000,47350250,21400,21400,21400,21400,0
20240304,143900,47350250,21400,21400,21400,21400,0
20240304,143800,47350250,21400,21400,21400,21400,0
20240304,143700,47350250,21400,21400,21400,21400,0
20240304,143600,47350250,21400,21400,21400,21400,3
20240304,143500,47286050,21400,21400,21400,21400,0
20240304,143400,47286050,21400,21400,21400,21400,0
20240304,143300,47286050,21400,21400,21400,21400,0
20240304,143200,47286050,21400,21400,21400,21400,0
20240304,143100,47286050,21400,21400,21400,21400,0
20240304,143000,47286050,21400,21400,21400,21400,0
20240304,142900,47286050,21400,21400,21400,21400,0
20240304,142800,47286050,21400,21400,21400,21400,0
20240304,142700,47286050,21400,21400,21400,21400,0
20240304,142600,47286050,21400,21400,21400,21400,0
20240304,142500,47286050,21400,21400,21400,21400,0
20240304,142400,47286050,21400,21400,21400,21400,0
20240304,142300,47286050,21400,21400,21400,21400,0
20240304,142200,47286050,21400,21400,21400,21400,3
20240304,142100,47221850,21400,21400,21400,21400,3
20240304,142000,47157650,21400,21400,21400,21400,0
20240304,141900,47157650,21400,21400,21400,21400,0
20240304,141800,47157650,21400,21400,21400,21400,0
20240304,141700,47157650,21400,21400,21400,21400,0
20240304,141600,47157650,21400,21400,21400,21400,0
20240304,141500,47157650,21400,21400,21400,21400,0
20240304,141400,47157650,21400,21400,21400,21400,0
20240304,141300,47157650,21400,21400,21400,21400,0
20240304,141200,47157650,21400,21400,21400,21400,0
20240304,141100,47157650,21400,21400,21400,21400,0
20240304,141000,47157650,21400,21400,21400,21400,1
20240304,140900,47136250,21200,21200,21200,21200,0
20240304,140800,47136250,21200,21200,21200,21200,45
20240304,140700,46182250,21400,21400,21400,21400,0
20240304,140600,46182250,21400,21400,21400,21400,0
20240304,140500,46182250,21400,21400,21400,21400,0
20240304,140400,46182250,21400,21400,21400,21400,0
20240304,140300,46182250,21400,21400,21400,21400,0
20240304,140200,46182250,21400,21400,21400,21400,0
20240304,140100,46182250,21400,21400,21400,21400,0
20240304,140000,46182250,21400,21400,21400,21400,0
20240304,135900,46182250,21400,21400,21400,21400,0
20240304,135800,46182250,21400,21400,21400,21400,0
20240304,135700,46182250,21400,21400,21400,21400,0
20240304,135600,46182250,21400,21400,21400,21400,0
20240304,135500,46182250,21400,21400,21400,21400,0
20240304,135400,46182250,21400,21400,21400,21400,0
20240304,135300,46182250,21400,21400,21400,21400,0
20240304,135200,46182250,21400,21400,21400,21400,0
20240304,135100,46182250,21400,21400,21400,21400,0
20240304,135000,46182250,21400,21400,21400,21400,0
20240304,134900,46182250,21400,21400,21400,21400,0
20240304,134800,46182250,21400,21400,21400,21400,0
20240304,134700,46182250,21400,21400,21400,21400,0
20240304,134600,46182250,21400,21400,21400,21400,0
20240304,134500,46182250,21400,21400,21400,21400,0
20240304,134400,46182250,21400,21400,21400,21400,0
20240304,134300,46182250,21400,21400,21400,21400,0
20240304,134200,46182250,21400,21400,21400,21400,100
20240304,134100,44042250,21400,21400,21400,21400,0
20240304,134000,44042250,21400,21400,21400,21400,0
20240304,133900,44042250,21400,21400,21400,21400,0
20240304,133800,44042250,21400,21400,21400,21400,0
20240304,133700,44042250,21400,21400,21400,21400,0
20240304,133600,44042250,21400,21400,21400,21400,0
20240304,133500,44042250,21400,21400,21400,21400,0
20240304,133400,44042250,21400,21400,21400,21400,0
20240304,133300,44042250,21400,21400,21400,21400,0
20240304,133200,44042250,21400,21400,21400,21400,0
20240304,133100,44042250,21400,21400,21400,21400,0
20240304,133000,44042250,21400,21400,21400,21400,0
20240304,132900,44042250,21400,21400,21400,21400,0
20240304,132800,44042250,21400,21400,21400,21400,0
20240304,132700,44042250,21400,21400,21400,21400,0
20240304,132600,44042250,21400,21400,21400,21400,0
20240304,132500,44042250,21400,21400,21400,21400,0
20240304,132400,44042250,21400,21400,21400,21400,0
20240304,132300,44042250,21400,21400,21400,21400,0
20240304,132200,44042250,21400,21400,21400,21400,0
20240304,132100,44042250,21400,21400,21400,21400,0
20240304,132000,44042250,21400,21400,21400,21400,0
20240304,131900,44042250,21400,21400,21400,21400,0
20240304,131800,44042250,21400,21400,21400,21400,0
20240304,131700,44042250,21400,21400,21400,21400,0
20240304,131600,44042250,21400,21400,21400,21400,0
20240304,131500,44042250,21400,21400,21400,21400,0
20240304,131400,44042250,21400,21400,21400,21400,0
20240304,131300,44042250,21400,21400,21400,21400,0
20240304,131200,44042250,21400,21400,21400,21400,0
20240304,131100,44042250,21400,21400,21400,21400,0
20240304,131000,44042250,21400,21400,21400,21400,0
20240304,130900,44042250,21400,21400,21400,21400,0
20240304,130800,44042250,21400,21400,21400,21400,0
20240304,130700,44042250,21400,21400,21400,21400,0
20240304,130600,44042250,21400,21400,21400,21400,0
20240304,130500,44042250,21400,21400,21400,21400,0
20240304,130400,44042250,21400,21400,21400,21400,0
20240304,130300,44042250,21400,21400,21400,21400,0
20240304,130200,44042250,21400,21400,21400,21400,0
20240304,130100,44042250,21400,21400,21400,21400,0
20240304,130000,44042250,21400,21400,21400,21400,0
20240304,125900,44042250,21400,21400,21400,21400,0
20240304,125800,44042250,21400,21400,21400,21400,0
20240304,125700,44042250,21400,21400,21400,21400,0
20240304,125600,44042250,21400,21400,21400,21400,0
20240304,125500,44042250,21400,21400,21400,21400,17
20240304,125400,43678450,21400,21400,21400,21400,0
20240304,125300,43678450,21400,21400,21400,21400,0
20240304,125200,43678450,21400,21400,21400,21400,0
20240304,125100,43678450,21400,21400,21400,21400,0
20240304,125000,43678450,21400,21400,21400,21400,0
20240304,124900,43678450,21400,21400,21400,21400,0
20240304,124800,43678450,21400,21350,21400,21350,12
20240304,124700,43422150,21400,21400,21400,21400,0
20240304,124600,43422150,21400,21400,21400,21400,0
20240304,124500,43422150,21400,21400,21400,21400,0
20240304,124400,43422150,21400,21400,21400,21400,0
20240304,124300,43422150,21400,21400,21400,21400,0
20240304,124200,43422150,21400,21400,21400,21400,0
20240304,124100,43422150,21400,21400,21400,21400,0
20240304,124000,43422150,21400,21400,21400,21400,0
20240304,123900,43422150,21400,21400,21400,21400,0
20240304,123800,43422150,21400,21400,21400,21400,59
20240304,123700,42159550,21400,21400,21400,21400,0
20240304,123600,42159550,21400,21400,21400,21400,0
20240304,123500,42159550,21400,21400,21400,21400,0
20240304,123400,42159550,21400,21400,21400,21400,0
20240304,123300,42159550,21400,21400,21400,21400,0
20240304,123200,42159550,21400,21400,21400,21400,0
20240304,123100,42159550,21400,21400,21400,21400,258
20240304,123000,36638350,21050,21050,21050,21050,0
20240304,122900,36638350,21050,21050,21050,21050,0
20240304,122800,36638350,21050,21150,21150,21050,100
20240304,122700,34523850,21400,21400,21400,21400,0
20240304,122600,34523850,21400,21400,21400,21400,0
20240304,122500,34523850,21400,21400,21400,21400,0
20240304,122400,34523850,21400,21400,21400,21400,0
20240304,122300,34523850,21400,21400,21400,21400,0
20240304,122200,34523850,21400,21400,21400,21400,0
20240304,122100,34523850,21400,21400,21400,21400,0
20240304,122000,34523850,21400,21400,21400,21400,0
20240304,121900,34523850,21400,21400,21400,21400,14
20240304,121800,34224250,21400,21400,21400,21400,0
20240304,121700,34224250,21400,21400,21400,21400,0
20240304,121600,34224250,21400,21400,21400,21400,0
20240304,121500,34224250,21400,21400,21400,21400,0
20240304,121400,34224250,21400,21400,21400,21400,0
20240304,121300,34224250,21400,21400,21400,21400,0
20240304,121200,34224250,21400,21400,21400,21400,0
20240304,121100,34224250,21400,21400,21400,21400,0
20240304,121000,34224250,21400,21400,21400,21400,0
20240304,120900,34224250,21400,21400,21400,21400,0
20240304,120800,34224250,21400,21400,21400,21400,0
20240304,120700,34224250,21400,21400,21400,21400,10
20240304,120600,34010250,21400,21400,21400,21400,10
20240304,120500,33796250,21450,21450,21450,21450,0
20240304,120400,33796250,21450,21450,21450,21450,0
20240304,120300,33796250,21450,21450,21450,21450,0
20240304,120200,33796250,21450,21450,21450,21450,0
20240304,120100,33796250,21450,21450,21450,21450,0
20240304,120000,33796250,21450,21450,21450,21450,0
20240304,115900,33796250,21450,21450,21450,21450,1
20240304,115800,33774800,21200,21200,21200,21200,0
20240304,115700,33774800,21200,21200,21200,21200,0
20240304,115600,33774800,21200,21200,21200,21200,39
20240304,115500,32948000,21200,21200,21200,21200,0
20240304,115400,32948000,21200,21200,21200,21200,0
20240304,115300,32948000,21200,21200,21200,21200,0
20240304,115200,32948000,21200,21200,21200,21200,0
20240304,115100,32948000,21200,21200,21200,21200,0
20240304,115000,32948000,21200,21200,21200,21200,0
20240304,114900,32948000,21200,21200,21200,21200,0
20240304,114800,32948000,21200,21200,21200,21200,0
20240304,114700,32948000,21200,21200,21200,21200,1
20240304,114600,32926800,21000,21000,21000,21000,0
20240304,114500,32926800,21000,21000,21000,21000,288
20240304,114400,26878800,21000,20950,21000,20950,109
20240304,114300,24590250,20950,20950,20950,20950,0
20240304,114200,24590250,20950,20950,20950,20950,0
20240304,114100,24590250,20950,20950,20950,20950,0
20240304,114000,24590250,20950,20950,20950,20950,0
20240304,113900,24590250,20950,20950,20950,20950,0
20240304,113800,24590250,20950,20950,20950,20950,0
20240304,113700,24590250,20950,20950,20950,20950,0
20240304,113600,24590250,20950,20950,20950,20950,0
20240304,113500,24590250,20950,20950,20950,20950,0
20240304,113400,24590250,20950,20950,20950,20950,0
20240304,113300,24590250,20950,20950,20950,20950,1
20240304,113200,24569300,20900,20900,20900,20900,199
20240304,113100,20410200,20900,20900,20900,20900,0
20240304,113000,20410200,20900,20900,20900,20900,0
20240304,112900,20410200,20900,20900,20900,20900,0
20240304,112800,20410200,20900,20900,20900,20900,0
20240304,112700,20410200,20900,20900,20900,20900,0
20240304,112600,20410200,20900,20900,20900,20900,0
20240304,112500,20410200,20900,20900,20900,20900,0
20240304,112400,20410200,20900,20900,20900,20900,0
20240304,112300,20410200,20900,20900,20900,20900,0
20240304,112200,20410200,20900,20900,20900,20900,0
20240304,112100,20410200,20900,20900,20900,20900,0
20240304,112000,20410200,20900,20900,20900,20900,0
20240304,111900,20410200,20900,20900,20900,20900,0
20240304,111800,20410200,20900,20900,20900,20900,1
20240304,111700,20389300,20850,20850,20850,20850,0
20240304,111600,20389300,20850,20850,20850,20850,0
20240304,111500,20389300,20850,20850,20850,20850,0
20240304,111400,20389300,20850,20850,20850,20850,0
20240304,111300,20389300,20850,20850,20850,20850,0
20240304,111200,20389300,20850,20850,20850,20850,0
20240304,111100,20389300,20850,20850,20850,20850,0
20240304,111000,20389300,20850,20850,20850,20850,0
20240304,110900,20389300,20850,20850,20850,20850,0
20240304,110800,20389300,20850,20850,20850,20850,190
20240304,110700,16427800,20900,20900,20900,20900,0
20240304,110600,16427800,20900,20900,20900,20900,0
20240304,110500,16427800,20900,20900,20900,20900,0
20240304,110400,16427800,20900,20900,20900,20900,0
20240304,110300,16427800,20900,20900,20900,20900,0
20240304,110200,16427800,20900,20900,20900,20900,0
20240304,110100,16427800,20900,20900,20900,20900,6
20240304,110000,16302400,20900,20900,20900,20900,0
20240304,105900,16302400,20900,20900,20900,20900,0
20240304,105800,16302400,20900,20900,20900,20900,0
20240304,105700,16302400,20900,20900,20900,20900,0
20240304,105600,16302400,20900,20900,20900,20900,0
20240304,105500,16302400,20900,20900,20900,20900,0
20240304,105400,16302400,20900,20900,20900,20900,0
20240304,105300,16302400,20900,20900,20900,20900,0
20240304,105200,16302400,20900,20900,20900,20900,0
20240304,105100,16302400,20900,20900,20900,20900,0
20240304,105000,16302400,20900,20900,20900,20900,0
20240304,104900,16302400,20900,20900,20900,20900,0
20240304,104800,16302400,20900,20900,20900,20900,0
20240304,104700,16302400,20900,20900,20900,20900,0
20240304,104600,16302400,20900,20900,20900,20900,0
20240304,104500,16302400,20900,20900,20900,20900,0
20240304,104400,16302400,20900,20900,20900,20900,2
20240304,104300,16260600,20900,20900,20900,20900,0
20240304,104200,16260600,20900,20900,20900,20900,0
20240304,104100,16260600,20900,20900,20900,20900,0
20240304,104000,16260600,20900,20900,20900,20900,1
20240304,103900,16239700,20900,20900,20900,20900,0
20240304,103800,16239700,20900,20900,20900,20900,0
20240304,103700,16239700,20900,20900,20900,20900,0
20240304,103600,16239700,20900,20900,20900,20900,0
20240304,103500,16239700,20900,20900,20900,20900,0
20240304,103400,16239700,20900,20900,20900,20900,0
20240304,103300,16239700,20900,20900,20900,20900,0
20240304,103200,16239700,20900,20900,20900,20900,0
20240304,103100,16239700,20900,20900,20900,20900,0
20240304,103000,16239700,20900,20900,20900,20900,0
20240304,102900,16239700,20900,20900,20900,20900,0
20240304,102800,16239700,20900,20900,20900,20900,0
20240304,102700,16239700,20900,20900,20900,20900,0
20240304,102600,16239700,20900,20900,20900,20900,0
20240304,102500,16239700,20900,20900,20900,20900,0
20240304,102400,16239700,20900,20900,20900,20900,0
20240304,102300,16239700,20900,20850,20900,20850,100
20240304,102200,14154150,20850,20850,20850,20850,57
20240304,102100,12965700,20850,20850,20850,20850,0
20240304,102000,12965700,20850,20850,20850,20850,0
20240304,101900,12965700,20850,20850,20850,20850,0
20240304,101800,12965700,20850,20850,20850,20850,0
20240304,101700,12965700,20850,20850,20850,20850,0
20240304,101600,12965700,20850,20850,20850,20850,0
20240304,101500,12965700,20850,20850,20850,20850,0
20240304,101400,12965700,20850,20850,20850,20850,0
20240304,101300,12965700,20850,20850,20850,20850,0
20240304,101200,12965700,20850,20850,20850,20850,0
20240304,101100,12965700,20850,20850,20850,20850,0
20240304,101000,12965700,20850,20850,20850,20850,0
20240304,100900,12965700,20850,20850,20850,20850,0
20240304,100800,12965700,20850,20850,20850,20850,0
20240304,100700,12965700,20850,20850,20850,20850,0
20240304,100600,12965700,20850,20850,20850,20850,0
20240304,100500,12965700,20850,20850,20850,20850,0
20240304,100400,12965700,20850,20850,20850,20850,0
20240304,100300,12965700,20850,20850,20850,20850,0
20240304,100200,12965700,20850,20850,20850,20850,0
20240304,100100,12965700,20850,20850,20850,20850,0
20240304,100000,12965700,20850,20850,20850,20850,0
20240304,095900,12965700,20850,20850,20850,20850,0
20240304,095800,12965700,20850,20850,20850,20850,0
20240304,095700,12965700,20850,20850,20850,20850,0
20240304,095600,12965700,20850,20850,20850,20850,0
20240304,095500,12965700,20850,20850,20850,20850,0
20240304,095400,12965700,20850,20850,20850,20850,0
20240304,095300,12965700,20850,20850,20850,20850,0
20240304,095200,12965700,20850,20850,20850,20850,0
20240304,095100,12965700,20850,20850,20850,20850,1
20240304,095000,12944850,20600,20600,20600,20600,0
20240304,094900,12944850,20600,20600,20600,20600,30
20240304,094800,12326850,20600,20600,20600,20600,0
20240304,094700,12326850,20600,20600,20600,20600,0
20240304,094600,12326850,20600,20600,20600,20600,1
20240304,094500,12306250,20600,20600,20600,20600,0
20240304,094400,12306250,20600,20600,20600,20600,0
20240304,094300,12306250,20600,20600,20600,20600,0
20240304,094200,12306250,20600,20600,20600,20600,1
20240304,094100,12285650,20450,20450,20450,20450,0
20240304,094000,12285650,20450,20450,20450,20450,80
20240304,093900,10649650,20450,20450,20450,20450,0
20240304,093800,10649650,20450,20450,20450,20450,0
20240304,093700,10649650,20450,20450,20450,20450,0
20240304,093600,10649650,20450,20450,20450,20450,0
20240304,093500,10649650,20450,20450,20450,20450,0
20240304,093400,10649650,20450,20450,20450,20450,0
20240304,093300,10649650,20450,20450,20450,20450,121
20240304,093200,8175200,20500,20500,20500,20500,0
20240304,093100,8175200,20500,20500,20500,20500,0
20240304,093000,8175200,20500,20500,20500,20500,15
20240304,092900,7867700,20500,20500,20500,20500,85
20240304,092800,6125200,20300,20300,20300,20300,0
20240304,092700,6125200,20300,20300,20300,20300,85
20240304,092600,4399700,20000,20000,20000,20000,0
20240304,092500,4399700,20000,20000,20000,20000,0
20240304,092400,4399700,20000,20000,20000,20000,0
20240304,092300,4399700,20000,20000,20000,20000,0
20240304,092200,4399700,20000,20000,20000,20000,0
20240304,092100,4399700,20000,20000,20000,20000,0
20240304,092000,4399700,20000,20000,20000,20000,0
20240304,091900,4399700,20000,20000,20000,20000,64
20240304,091800,3119700,20000,20000,20000,20000,10
20240304,091700,2919700,20000,20000,20000,20000,0
20240304,091600,2919700,20000,20000,20000,20000,0
20240304,091500,2919700,20000,20000,20000,20000,0
20240304,091400,2919700,20000,20000,20000,20000,7
20240304,091300,2779700,20000,20000,20000,20000,6
20240304,091200,2659700,19990,19990,19990,19990,0
20240304,091100,2659700,19990,19990,19990,19990,0
20240304,091000,2659700,19990,19990,19990,19990,30
20240304,090900,2060000,20000,20000,20000,20000,0
20240304,090800,2060000,20000,20000,20000,20000,0
20240304,090700,2060000,20000,20000,20000,20000,13
20240304,090600,1800000,20000,20000,20000,20000,0
20240304,090500,1800000,20000,20000,20000,20000,0
20240304,090400,1800000,20000,20000,20000,20000,90
20240304,090300,0,19980,19980,19980,19980,0
20240304,090200,0,19980,19980,19980,19980,0
20240304,090100,0,19980,19980,19980,19980,0
20240304,090000,0,19980,19980,19980,19980,0