KissMeData/083550/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,195300,72354135,4430,4430,4430,4430,166
20240304,195200,72354135,4430,4430,4430,4430,0
20240304,195100,72354135,4430,4430,4430,4430,0
20240304,195000,72354135,4430,4430,4430,4430,0
20240304,194900,72354135,4430,4430,4430,4430,0
20240304,194800,72354135,4430,4430,4430,4430,0
20240304,194700,72354135,4430,4430,4430,4430,0
20240304,194600,72354135,4430,4430,4430,4430,0
20240304,194500,72354135,4430,4430,4430,4430,0
20240304,194400,72354135,4430,4430,4430,4430,0
20240304,194300,72354135,4430,4430,4430,4430,0
20240304,194200,72354135,4430,4430,4430,4430,0
20240304,194100,72354135,4430,4430,4430,4430,0
20240304,194000,72354135,4430,4430,4430,4430,0
20240304,193900,72354135,4430,4430,4430,4430,0
20240304,193800,72354135,4430,4430,4430,4430,0
20240304,193700,72354135,4430,4430,4430,4430,0
20240304,193600,72354135,4430,4430,4430,4430,0
20240304,193500,72354135,4430,4430,4430,4430,0
20240304,193400,72354135,4430,4430,4430,4430,0
20240304,193300,72354135,4430,4430,4430,4430,0
20240304,193200,72354135,4430,4430,4430,4430,0
20240304,193100,72354135,4430,4430,4430,4430,0
20240304,193000,72354135,4430,4430,4430,4430,0
20240304,192900,72354135,4430,4430,4430,4430,0
20240304,192800,72354135,4430,4430,4430,4430,0
20240304,192700,72354135,4430,4430,4430,4430,0
20240304,192600,72354135,4430,4430,4430,4430,0
20240304,192500,72354135,4430,4430,4430,4430,0
20240304,192400,72354135,4430,4430,4430,4430,0
20240304,192300,72354135,4430,4430,4430,4430,166
20240304,192200,72354135,4430,4430,4430,4430,0
20240304,192100,72354135,4430,4430,4430,4430,0
20240304,192000,72354135,4430,4430,4430,4430,0
20240304,191900,72354135,4430,4430,4430,4430,0
20240304,191800,72354135,4430,4430,4430,4430,0
20240304,191700,72354135,4430,4430,4430,4430,0
20240304,191600,72354135,4430,4430,4430,4430,0
20240304,191500,72354135,4430,4430,4430,4430,0
20240304,191400,72354135,4430,4430,4430,4430,0
20240304,191300,72354135,4430,4430,4430,4430,0
20240304,191200,72354135,4430,4430,4430,4430,0
20240304,191100,72354135,4430,4430,4430,4430,0
20240304,191000,72354135,4430,4430,4430,4430,0
20240304,190900,72354135,4430,4430,4430,4430,0
20240304,190800,72354135,4430,4430,4430,4430,0
20240304,190700,72354135,4430,4430,4430,4430,0
20240304,190600,72354135,4430,4430,4430,4430,0
20240304,190500,72354135,4430,4430,4430,4430,0
20240304,190400,72354135,4430,4430,4430,4430,0
20240304,190300,72354135,4430,4430,4430,4430,0
20240304,190200,72354135,4430,4430,4430,4430,0
20240304,190100,72354135,4430,4430,4430,4430,0
20240304,190000,72354135,4430,4430,4430,4430,0
20240304,185900,72354135,4430,4430,4430,4430,0
20240304,185800,72354135,4430,4430,4430,4430,0
20240304,185700,72354135,4430,4430,4430,4430,0
20240304,185600,72354135,4430,4430,4430,4430,0
20240304,185500,72354135,4430,4430,4430,4430,0
20240304,185400,72354135,4430,4430,4430,4430,0
20240304,185300,72354135,4430,4430,4430,4430,166
20240304,185200,72354135,4430,4430,4430,4430,0
20240304,185100,72354135,4430,4430,4430,4430,0
20240304,185000,72354135,4430,4430,4430,4430,0
20240304,184900,72354135,4430,4430,4430,4430,0
20240304,184800,72354135,4430,4430,4430,4430,0
20240304,184700,72354135,4430,4430,4430,4430,0
20240304,184600,72354135,4430,4430,4430,4430,0
20240304,184500,72354135,4430,4430,4430,4430,0
20240304,184400,72354135,4430,4430,4430,4430,0
20240304,184300,72354135,4430,4430,4430,4430,0
20240304,184200,72354135,4430,4430,4430,4430,0
20240304,184100,72354135,4430,4430,4430,4430,0
20240304,184000,72354135,4430,4430,4430,4430,0
20240304,183900,72354135,4430,4430,4430,4430,0
20240304,183800,72354135,4430,4430,4430,4430,0
20240304,183700,72354135,4430,4430,4430,4430,0
20240304,183600,72354135,4430,4430,4430,4430,0
20240304,183500,72354135,4430,4430,4430,4430,0
20240304,183400,72354135,4430,4430,4430,4430,0
20240304,183300,72354135,4430,4430,4430,4430,0
20240304,183200,72354135,4430,4430,4430,4430,0
20240304,183100,72354135,4430,4430,4430,4430,0
20240304,183000,72354135,4430,4430,4430,4430,0
20240304,182900,72354135,4430,4430,4430,4430,0
20240304,182800,72354135,4430,4430,4430,4430,0
20240304,182700,72354135,4430,4430,4430,4430,0
20240304,182600,72354135,4430,4430,4430,4430,0
20240304,182500,72354135,4430,4430,4430,4430,0
20240304,182400,72354135,4430,4430,4430,4430,0
20240304,182300,72354135,4430,4430,4430,4430,166
20240304,182200,72354135,4430,4430,4430,4430,0
20240304,182100,72354135,4430,4430,4430,4430,0
20240304,182000,72354135,4430,4430,4430,4430,0
20240304,181900,72354135,4430,4430,4430,4430,0
20240304,181800,72354135,4430,4430,4430,4430,0
20240304,181700,72354135,4430,4430,4430,4430,0
20240304,181600,72354135,4430,4430,4430,4430,0
20240304,181500,72354135,4430,4430,4430,4430,0
20240304,181400,72354135,4430,4430,4430,4430,0
20240304,181300,72354135,4430,4430,4430,4430,0
20240304,181200,72354135,4430,4430,4430,4430,0
20240304,181100,72354135,4430,4430,4430,4430,0
20240304,181000,72354135,4430,4430,4430,4430,0
20240304,180900,72354135,4430,4430,4430,4430,0
20240304,180800,72354135,4430,4430,4430,4430,0
20240304,180700,72354135,4430,4430,4430,4430,0
20240304,180600,72354135,4430,4430,4430,4430,0
20240304,180500,72354135,4430,4430,4430,4430,0
20240304,180400,72354135,4430,4430,4430,4430,0
20240304,180300,72354135,4430,4430,4430,4430,0
20240304,180200,72354135,4430,4430,4430,4430,0
20240304,180100,72354135,4430,4430,4430,4430,0
20240304,180000,72354135,4430,4430,4430,4430,0
20240304,175900,72354135,4430,4430,4430,4430,0
20240304,175800,72354135,4430,4430,4430,4430,0
20240304,175700,72354135,4430,4430,4430,4430,0
20240304,175600,72354135,4430,4430,4430,4430,0
20240304,175500,72354135,4430,4430,4430,4430,0
20240304,175400,72354135,4430,4430,4430,4430,0
20240304,175300,72354135,4430,4430,4430,4430,166
20240304,175200,72354135,4430,4430,4430,4430,0
20240304,175100,72354135,4430,4430,4430,4430,0
20240304,175000,72354135,4430,4430,4430,4430,0
20240304,174900,72354135,4430,4430,4430,4430,0
20240304,174800,72354135,4430,4430,4430,4430,0
20240304,174700,72354135,4430,4430,4430,4430,0
20240304,174600,72354135,4430,4430,4430,4430,0
20240304,174500,72354135,4430,4430,4430,4430,0
20240304,174400,72354135,4430,4430,4430,4430,0
20240304,174300,72354135,4430,4430,4430,4430,0
20240304,174200,72354135,4430,4430,4430,4430,0
20240304,174100,72354135,4430,4430,4430,4430,0
20240304,174000,72354135,4430,4430,4430,4430,0
20240304,173900,72354135,4430,4430,4430,4430,0
20240304,173800,72354135,4430,4430,4430,4430,0
20240304,173700,72354135,4430,4430,4430,4430,0
20240304,173600,72354135,4430,4430,4430,4430,0
20240304,173500,72354135,4430,4430,4430,4430,0
20240304,173400,72354135,4430,4430,4430,4430,0
20240304,173300,72354135,4430,4430,4430,4430,0
20240304,173200,72354135,4430,4430,4430,4430,0
20240304,173100,72354135,4430,4430,4430,4430,0
20240304,173000,72354135,4430,4430,4430,4430,0
20240304,172900,72354135,4430,4430,4430,4430,0
20240304,172800,72354135,4430,4430,4430,4430,0
20240304,172700,72354135,4430,4430,4430,4430,0
20240304,172600,72354135,4430,4430,4430,4430,0
20240304,172500,72354135,4430,4430,4430,4430,0
20240304,172400,72354135,4430,4430,4430,4430,0
20240304,172300,72354135,4430,4430,4430,4430,166
20240304,172200,72354135,4430,4430,4430,4430,0
20240304,172100,72354135,4430,4430,4430,4430,0
20240304,172000,72354135,4430,4430,4430,4430,0
20240304,171900,72354135,4430,4430,4430,4430,0
20240304,171800,72354135,4430,4430,4430,4430,0
20240304,171700,72354135,4430,4430,4430,4430,0
20240304,171600,72354135,4430,4430,4430,4430,0
20240304,171500,72354135,4430,4430,4430,4430,0
20240304,171400,72354135,4430,4430,4430,4430,0
20240304,171300,72354135,4430,4430,4430,4430,0
20240304,171200,72354135,4430,4430,4430,4430,0
20240304,171100,72354135,4430,4430,4430,4430,0
20240304,171000,72354135,4430,4430,4430,4430,0
20240304,170900,72354135,4430,4430,4430,4430,0
20240304,170800,72354135,4430,4430,4430,4430,0
20240304,170700,72354135,4430,4430,4430,4430,0
20240304,170600,72354135,4430,4430,4430,4430,0
20240304,170500,72354135,4430,4430,4430,4430,0
20240304,170400,72354135,4430,4430,4430,4430,0
20240304,170300,72354135,4430,4430,4430,4430,0
20240304,170200,72354135,4430,4430,4430,4430,0
20240304,170100,72354135,4430,4430,4430,4430,0
20240304,170000,72354135,4430,4430,4430,4430,0
20240304,165900,72354135,4430,4430,4430,4430,0
20240304,165800,72354135,4430,4430,4430,4430,0
20240304,165700,72354135,4430,4430,4430,4430,0
20240304,165600,72354135,4430,4430,4430,4430,0
20240304,165500,72354135,4430,4430,4430,4430,0
20240304,165400,72354135,4430,4430,4430,4430,0
20240304,165300,72354135,4430,4430,4430,4430,166
20240304,165200,72354135,4430,4430,4430,4430,0
20240304,165100,72354135,4430,4430,4430,4430,0
20240304,165000,72354135,4430,4430,4430,4430,0
20240304,164900,72354135,4430,4430,4430,4430,0
20240304,164800,72354135,4430,4430,4430,4430,0
20240304,164700,72354135,4430,4430,4430,4430,0
20240304,164600,72354135,4430,4430,4430,4430,0
20240304,164500,72354135,4430,4430,4430,4430,0
20240304,164400,72354135,4430,4430,4430,4430,0
20240304,164300,72354135,4430,4430,4430,4430,0
20240304,164200,72354135,4430,4430,4430,4430,0
20240304,164100,72354135,4430,4430,4430,4430,0
20240304,164000,72354135,4430,4430,4430,4430,0
20240304,163900,72354135,4430,4430,4430,4430,0
20240304,163800,72354135,4430,4430,4430,4430,0
20240304,163700,72354135,4430,4430,4430,4430,0
20240304,163600,72354135,4430,4430,4430,4430,0
20240304,163500,72354135,4430,4430,4430,4430,0
20240304,163400,72354135,4430,4430,4430,4430,0
20240304,163300,72354135,4430,4430,4430,4430,0
20240304,163200,72354135,4430,4430,4430,4430,0
20240304,163100,72354135,4430,4430,4430,4430,0
20240304,163000,72354135,4430,4430,4430,4430,0
20240304,162900,72354135,4430,4430,4430,4430,0
20240304,162800,72354135,4430,4430,4430,4430,0
20240304,162700,72354135,4430,4430,4430,4430,0
20240304,162600,72354135,4430,4430,4430,4430,0
20240304,162500,72354135,4430,4430,4430,4430,0
20240304,162400,72354135,4430,4430,4430,4430,0
20240304,162300,72354135,4430,4430,4430,4430,166
20240304,162200,72354135,4430,4430,4430,4430,0
20240304,162100,72354135,4430,4430,4430,4430,0
20240304,162000,72354135,4430,4430,4430,4430,0
20240304,161900,72354135,4430,4430,4430,4430,0
20240304,161800,72354135,4430,4430,4430,4430,0
20240304,161700,72354135,4430,4430,4430,4430,0
20240304,161600,72354135,4430,4430,4430,4430,0
20240304,161500,72354135,4430,4430,4430,4430,0
20240304,161400,72354135,4430,4430,4430,4430,0
20240304,161300,72354135,4430,4430,4430,4430,0
20240304,161200,72354135,4430,4430,4430,4430,0
20240304,161100,72354135,4430,4430,4430,4430,0
20240304,161000,72354135,4430,4430,4430,4430,0
20240304,160900,72354135,4430,4430,4430,4430,0
20240304,160800,72354135,4430,4430,4430,4430,0
20240304,160700,72354135,4430,4430,4430,4430,0
20240304,160600,72354135,4430,4430,4430,4430,0
20240304,160500,72354135,4430,4430,4430,4430,0
20240304,160400,72354135,4430,4430,4430,4430,0
20240304,160300,72354135,4430,4430,4430,4430,0
20240304,160200,72354135,4430,4430,4430,4430,0
20240304,160100,72354135,4430,4430,4430,4430,0
20240304,160000,72354135,4430,4430,4430,4430,0
20240304,155900,72354135,4430,4430,4430,4430,0
20240304,155800,72354135,4430,4430,4430,4430,0
20240304,155700,72354135,4430,4430,4430,4430,0
20240304,155600,72354135,4430,4430,4430,4430,0
20240304,155500,72354135,4430,4430,4430,4430,0
20240304,155400,72354135,4430,4430,4430,4430,0
20240304,155300,72354135,4430,4430,4430,4430,166
20240304,155200,72354135,4430,4430,4430,4430,0
20240304,155100,72354135,4430,4430,4430,4430,0
20240304,155000,72354135,4430,4430,4430,4430,0
20240304,154900,72354135,4430,4430,4430,4430,0
20240304,154800,72354135,4430,4430,4430,4430,0
20240304,154700,72354135,4430,4430,4430,4430,0
20240304,154600,72354135,4430,4430,4430,4430,0
20240304,154500,72354135,4430,4430,4430,4430,0
20240304,154400,72354135,4430,4430,4430,4430,0
20240304,154300,72354135,4430,4430,4430,4430,0
20240304,154200,72354135,4430,4430,4430,4430,0
20240304,154100,72354135,4430,4430,4430,4430,0
20240304,154000,72354135,4430,4430,4430,4430,0
20240304,153900,72354135,4430,4430,4430,4430,0
20240304,153800,72354135,4430,4430,4430,4430,0
20240304,153700,72354135,4430,4430,4430,4430,0
20240304,153600,72354135,4430,4430,4430,4430,0
20240304,153500,72354135,4430,4430,4430,4430,0
20240304,153400,72354135,4430,4430,4430,4430,0
20240304,153300,72354135,4430,4430,4430,4430,0
20240304,153200,72354135,4430,4430,4430,4430,0
20240304,153100,72354135,4430,4430,4430,4430,0
20240304,153000,72354135,4430,4430,4430,4430,166
20240304,152900,71618755,4465,4465,4465,4465,0
20240304,152800,71618755,4465,4465,4465,4465,0
20240304,152700,71618755,4465,4465,4465,4465,0
20240304,152600,71618755,4465,4465,4465,4465,0
20240304,152500,71618755,4465,4465,4465,4465,0
20240304,152400,71618755,4465,4465,4465,4465,0
20240304,152300,71618755,4465,4465,4465,4465,0
20240304,152200,71618755,4465,4465,4465,4465,0
20240304,152100,71618755,4465,4465,4465,4465,0
20240304,152000,71618755,4465,4465,4465,4465,0
20240304,151900,71618755,4465,4465,4465,4465,0
20240304,151800,71618755,4465,4465,4465,4465,0
20240304,151700,71618755,4465,4465,4465,4465,0
20240304,151600,71618755,4465,4465,4465,4465,0
20240304,151500,71618755,4465,4465,4465,4465,5
20240304,151400,71596430,4465,4465,4465,4465,0
20240304,151300,71596430,4465,4465,4465,4465,0
20240304,151200,71596430,4465,4435,4465,4430,56
20240304,151100,71348005,4435,4435,4435,4435,111
20240304,151000,70855720,4440,4440,4440,4440,50
20240304,150900,70633720,4440,4435,4440,4435,47
20240304,150800,70425045,4440,4440,4440,4440,5
20240304,150700,70402845,4440,4440,4440,4440,0
20240304,150600,70402845,4440,4440,4440,4440,0
20240304,150500,70402845,4440,4440,4440,4440,10
20240304,150400,70358445,4440,4440,4440,4440,132
20240304,150300,69772365,4440,4440,4440,4440,0
20240304,150200,69772365,4440,4440,4440,4440,0
20240304,150100,69772365,4440,4445,4445,4440,200
20240304,150000,68884220,4445,4445,4445,4445,0
20240304,145900,68884220,4445,4450,4450,4445,39
20240304,145800,68710765,4465,4465,4465,4465,0
20240304,145700,68710765,4465,4465,4465,4465,0
20240304,145600,68710765,4465,4465,4465,4465,0
20240304,145500,68710765,4465,4465,4465,4465,1
20240304,145400,68706300,4440,4440,4440,4440,0
20240304,145300,68706300,4440,4440,4440,4440,50
20240304,145200,68484300,4465,4440,4465,4440,10
20240304,145100,68439875,4465,4465,4465,4465,0
20240304,145000,68439875,4465,4465,4465,4465,0
20240304,144900,68439875,4465,4465,4465,4465,0
20240304,144800,68439875,4465,4465,4465,4465,0
20240304,144700,68439875,4465,4465,4465,4465,0
20240304,144600,68439875,4465,4465,4465,4465,0
20240304,144500,68439875,4465,4465,4465,4465,23
20240304,144400,68337180,4440,4445,4465,4440,1161
20240304,144300,63181055,4445,4450,4450,4445,50
20240304,144200,62958755,4465,4465,4465,4465,0
20240304,144100,62958755,4465,4465,4465,4465,0
20240304,144000,62958755,4465,4465,4465,4465,0
20240304,143900,62958755,4465,4465,4465,4465,0
20240304,143800,62958755,4465,4465,4465,4465,0
20240304,143700,62958755,4465,4465,4465,4465,0
20240304,143600,62958755,4465,4465,4465,4465,0
20240304,143500,62958755,4465,4465,4465,4465,0
20240304,143400,62958755,4465,4465,4465,4465,0
20240304,143300,62958755,4465,4465,4465,4465,5
20240304,143200,62936430,4465,4465,4465,4465,0
20240304,143100,62936430,4465,4465,4465,4465,0
20240304,143000,62936430,4465,4465,4465,4465,0
20240304,142900,62936430,4465,4465,4465,4465,0
20240304,142800,62936430,4465,4465,4465,4465,0
20240304,142700,62936430,4465,4465,4465,4465,0
20240304,142600,62936430,4465,4465,4465,4465,0
20240304,142500,62936430,4465,4465,4465,4465,0
20240304,142400,62936430,4465,4465,4465,4465,0
20240304,142300,62936430,4465,4465,4465,4465,0
20240304,142200,62936430,4465,4445,4465,4445,451
20240304,142100,60931715,4445,4445,4445,4445,0
20240304,142000,60931715,4445,4445,4445,4445,0
20240304,141900,60931715,4445,4470,4470,4445,2005
20240304,141800,52009225,4455,4455,4455,4455,0
20240304,141700,52009225,4455,4455,4455,4455,0
20240304,141600,52009225,4455,4455,4455,4455,0
20240304,141500,52009225,4455,4455,4455,4455,0
20240304,141400,52009225,4455,4455,4455,4455,223
20240304,141300,51015760,4460,4460,4460,4460,0
20240304,141200,51015760,4460,4460,4460,4460,2
20240304,141100,51006840,4470,4470,4470,4470,0
20240304,141000,51006840,4470,4470,4470,4470,0
20240304,140900,51006840,4470,4470,4470,4470,0
20240304,140800,51006840,4470,4470,4470,4470,0
20240304,140700,51006840,4470,4470,4470,4470,0
20240304,140600,51006840,4470,4470,4470,4470,0
20240304,140500,51006840,4470,4470,4470,4470,0
20240304,140400,51006840,4470,4470,4470,4470,0
20240304,140300,51006840,4470,4470,4470,4470,0
20240304,140200,51006840,4470,4470,4470,4470,2
20240304,140100,50997900,4470,4470,4470,4470,0
20240304,140000,50997900,4470,4470,4470,4470,0
20240304,135900,50997900,4470,4470,4470,4470,0
20240304,135800,50997900,4470,4470,4470,4470,0
20240304,135700,50997900,4470,4470,4470,4470,0
20240304,135600,50997900,4470,4470,4470,4470,0
20240304,135500,50997900,4470,4470,4470,4470,0
20240304,135400,50997900,4470,4470,4470,4470,0
20240304,135300,50997900,4470,4470,4470,4470,0
20240304,135200,50997900,4470,4470,4470,4470,4
20240304,135100,50980020,4475,4475,4475,4475,0
20240304,135000,50980020,4475,4475,4475,4475,0
20240304,134900,50980020,4475,4475,4475,4475,0
20240304,134800,50980020,4475,4475,4475,4475,0
20240304,134700,50980020,4475,4475,4475,4475,0
20240304,134600,50980020,4475,4475,4475,4475,0
20240304,134500,50980020,4475,4470,4475,4455,2063
20240304,134400,41779065,4475,4475,4475,4475,0
20240304,134300,41779065,4475,4475,4475,4475,11
20240304,134200,41729840,4485,4485,4485,4485,0
20240304,134100,41729840,4485,4485,4485,4485,0
20240304,134000,41729840,4485,4485,4485,4485,0
20240304,133900,41729840,4485,4485,4485,4485,0
20240304,133800,41729840,4485,4485,4485,4485,0
20240304,133700,41729840,4485,4485,4485,4485,0
20240304,133600,41729840,4485,4485,4485,4485,0
20240304,133500,41729840,4485,4485,4485,4485,0
20240304,133400,41729840,4485,4485,4485,4485,0
20240304,133300,41729840,4485,4485,4485,4485,0
20240304,133200,41729840,4485,4485,4485,4485,0
20240304,133100,41729840,4485,4485,4485,4485,0
20240304,133000,41729840,4485,4485,4485,4485,0
20240304,132900,41729840,4485,4485,4485,4485,0
20240304,132800,41729840,4485,4485,4485,4485,1
20240304,132700,41725355,4470,4470,4470,4470,0
20240304,132600,41725355,4470,4475,4475,4470,10
20240304,132500,41680635,4485,4485,4485,4485,0
20240304,132400,41680635,4485,4485,4485,4485,0
20240304,132300,41680635,4485,4485,4485,4485,0
20240304,132200,41680635,4485,4485,4485,4485,0
20240304,132100,41680635,4485,4485,4485,4485,0
20240304,132000,41680635,4485,4485,4485,4485,0
20240304,131900,41680635,4485,4485,4485,4485,0
20240304,131800,41680635,4485,4485,4485,4485,0
20240304,131700,41680635,4485,4485,4485,4485,0
20240304,131600,41680635,4485,4485,4485,4485,0
20240304,131500,41680635,4485,4485,4485,4485,0
20240304,131400,41680635,4485,4485,4485,4485,0
20240304,131300,41680635,4485,4485,4485,4485,0
20240304,131200,41680635,4485,4485,4485,4485,0
20240304,131100,41680635,4485,4485,4485,4485,0
20240304,131000,41680635,4485,4485,4485,4485,1
20240304,130900,41676150,4470,4470,4470,4470,30
20240304,130800,41542050,4485,4485,4485,4485,0
20240304,130700,41542050,4485,4485,4485,4485,0
20240304,130600,41542050,4485,4485,4485,4485,0
20240304,130500,41542050,4485,4485,4485,4485,0
20240304,130400,41542050,4485,4485,4485,4485,0
20240304,130300,41542050,4485,4485,4485,4485,0
20240304,130200,41542050,4485,4485,4485,4485,0
20240304,130100,41542050,4485,4485,4485,4485,0
20240304,130000,41542050,4485,4485,4485,4485,3
20240304,125900,41528595,4470,4470,4470,4470,0
20240304,125800,41528595,4470,4470,4470,4470,0
20240304,125700,41528595,4470,4470,4470,4470,0
20240304,125600,41528595,4470,4475,4475,4470,31
20240304,125500,41389925,4485,4485,4485,4485,0
20240304,125400,41389925,4485,4485,4485,4485,0
20240304,125300,41389925,4485,4485,4485,4485,0
20240304,125200,41389925,4485,4485,4485,4485,0
20240304,125100,41389925,4485,4485,4485,4485,0
20240304,125000,41389925,4485,4485,4485,4485,0
20240304,124900,41389925,4485,4485,4485,4485,0
20240304,124800,41389925,4485,4485,4485,4485,0
20240304,124700,41389925,4485,4485,4485,4485,0
20240304,124600,41389925,4485,4485,4485,4485,1
20240304,124500,41385440,4485,4485,4485,4485,0
20240304,124400,41385440,4485,4485,4485,4485,0
20240304,124300,41385440,4485,4485,4485,4485,5
20240304,124200,41363015,4480,4480,4480,4480,3000
20240304,124100,27923015,4470,4470,4470,4470,5
20240304,124000,27900665,4480,4480,4480,4480,0
20240304,123900,27900665,4480,4480,4480,4480,0
20240304,123800,27900665,4480,4480,4480,4480,3
20240304,123700,27887225,4475,4475,4475,4475,0
20240304,123600,27887225,4475,4475,4475,4475,0
20240304,123500,27887225,4475,4475,4475,4475,0
20240304,123400,27887225,4475,4475,4475,4475,0
20240304,123300,27887225,4475,4475,4475,4475,0
20240304,123200,27887225,4475,4475,4475,4475,276
20240304,123100,26652125,4485,4485,4485,4485,5
20240304,123000,26629700,4480,4480,4480,4480,2
20240304,122900,26620740,4475,4475,4475,4475,0
20240304,122800,26620740,4475,4475,4475,4475,0
20240304,122700,26620740,4475,4475,4475,4475,0
20240304,122600,26620740,4475,4480,4480,4475,275
20240304,122500,25388850,4480,4480,4480,4480,1
20240304,122400,25384370,4485,4485,4485,4485,0
20240304,122300,25384370,4485,4485,4485,4485,0
20240304,122200,25384370,4485,4485,4485,4485,0
20240304,122100,25384370,4485,4485,4485,4485,30
20240304,122000,25249820,4480,4480,4480,4480,0
20240304,121900,25249820,4480,4480,4480,4480,0
20240304,121800,25249820,4480,4480,4480,4480,0
20240304,121700,25249820,4480,4480,4480,4480,0
20240304,121600,25249820,4480,4480,4480,4480,0
20240304,121500,25249820,4480,4480,4480,4480,20
20240304,121400,25160220,4485,4485,4485,4485,0
20240304,121300,25160220,4485,4485,4485,4485,0
20240304,121200,25160220,4485,4485,4485,4485,0
20240304,121100,25160220,4485,4485,4485,4485,0
20240304,121000,25160220,4485,4485,4485,4485,0
20240304,120900,25160220,4485,4485,4485,4485,51
20240304,120800,24931485,4485,4485,4485,4485,0
20240304,120700,24931485,4485,4485,4485,4485,0
20240304,120600,24931485,4485,4485,4485,4485,0
20240304,120500,24931485,4485,4485,4485,4485,0
20240304,120400,24931485,4485,4485,4485,4485,0
20240304,120300,24931485,4485,4485,4485,4485,1
20240304,120200,24927000,4480,4480,4480,4480,0
20240304,120100,24927000,4480,4480,4480,4480,0
20240304,120000,24927000,4480,4480,4480,4480,0
20240304,115900,24927000,4480,4480,4480,4480,0
20240304,115800,24927000,4480,4480,4480,4480,0
20240304,115700,24927000,4480,4480,4480,4480,39
20240304,115600,24752280,4480,4480,4480,4480,0
20240304,115500,24752280,4480,4480,4480,4480,0
20240304,115400,24752280,4480,4480,4480,4480,0
20240304,115300,24752280,4480,4480,4480,4480,1
20240304,115200,24747800,4485,4485,4485,4485,0
20240304,115100,24747800,4485,4485,4485,4485,5
20240304,115000,24725375,4475,4475,4475,4475,0
20240304,114900,24725375,4475,4475,4475,4475,0
20240304,114800,24725375,4475,4475,4475,4475,0
20240304,114700,24725375,4475,4475,4475,4475,0
20240304,114600,24725375,4475,4475,4475,4475,0
20240304,114500,24725375,4475,4475,4475,4475,60
20240304,114400,24456875,4475,4475,4475,4475,50
20240304,114300,24233125,4475,4475,4475,4475,0
20240304,114200,24233125,4475,4475,4475,4475,1
20240304,114100,24228650,4485,4485,4485,4485,0
20240304,114000,24228650,4485,4485,4485,4485,0
20240304,113900,24228650,4485,4485,4485,4485,0
20240304,113800,24228650,4485,4485,4485,4485,0
20240304,113700,24228650,4485,4485,4485,4485,0
20240304,113600,24228650,4485,4485,4485,4485,0
20240304,113500,24228650,4485,4485,4485,4485,0
20240304,113400,24228650,4485,4485,4485,4485,0
20240304,113300,24228650,4485,4485,4485,4485,0
20240304,113200,24228650,4485,4485,4485,4485,0
20240304,113100,24228650,4485,4485,4485,4485,0
20240304,113000,24228650,4485,4485,4485,4485,0
20240304,112900,24228650,4485,4485,4485,4485,0
20240304,112800,24228650,4485,4485,4485,4485,0
20240304,112700,24228650,4485,4485,4485,4485,0
20240304,112600,24228650,4485,4485,4485,4485,0
20240304,112500,24228650,4485,4475,4485,4475,128
20240304,112400,23655800,4485,4485,4485,4485,0
20240304,112300,23655800,4485,4485,4485,4485,0
20240304,112200,23655800,4485,4485,4485,4485,0
20240304,112100,23655800,4485,4485,4485,4485,0
20240304,112000,23655800,4485,4485,4485,4485,0
20240304,111900,23655800,4485,4485,4485,4485,0
20240304,111800,23655800,4485,4485,4485,4485,0
20240304,111700,23655800,4485,4485,4485,4485,0
20240304,111600,23655800,4485,4485,4485,4485,0
20240304,111500,23655800,4485,4485,4485,4485,0
20240304,111400,23655800,4485,4485,4485,4485,50
20240304,111300,23431550,4485,4485,4485,4485,0
20240304,111200,23431550,4485,4485,4485,4485,0
20240304,111100,23431550,4485,4485,4485,4485,0
20240304,111000,23431550,4485,4485,4485,4485,0
20240304,110900,23431550,4485,4485,4485,4485,0
20240304,110800,23431550,4485,4485,4485,4485,0
20240304,110700,23431550,4485,4485,4485,4485,0
20240304,110600,23431550,4485,4485,4485,4485,10
20240304,110500,23386700,4485,4485,4485,4485,8
20240304,110400,23350820,4485,4485,4485,4485,0
20240304,110300,23350820,4485,4485,4485,4485,0
20240304,110200,23350820,4485,4485,4485,4485,33
20240304,110100,23202815,4485,4485,4485,4485,0
20240304,110000,23202815,4485,4485,4485,4485,0
20240304,105900,23202815,4485,4485,4485,4485,0
20240304,105800,23202815,4485,4485,4485,4485,0
20240304,105700,23202815,4485,4485,4485,4485,0
20240304,105600,23202815,4485,4485,4485,4485,0
20240304,105500,23202815,4485,4485,4485,4485,218
20240304,105400,22225085,4490,4500,4500,4490,31
20240304,105300,22085885,4500,4500,4500,4500,1
20240304,105200,22081385,4505,4505,4505,4505,0
20240304,105100,22081385,4505,4505,4505,4505,0
20240304,105000,22081385,4505,4505,4505,4505,0
20240304,104900,22081385,4505,4505,4505,4505,0
20240304,104800,22081385,4505,4505,4505,4505,0
20240304,104700,22081385,4505,4505,4505,4505,0
20240304,104600,22081385,4505,4505,4505,4505,0
20240304,104500,22081385,4505,4505,4505,4505,0
20240304,104400,22081385,4505,4505,4505,4505,5
20240304,104300,22058860,4505,4510,4510,4505,6
20240304,104200,22031825,4510,4495,4510,4495,42
20240304,104100,21842815,4490,4490,4490,4490,0
20240304,104000,21842815,4490,4490,4490,4490,0
20240304,103900,21842815,4490,4490,4490,4490,8
20240304,103800,21806895,4490,4490,4490,4490,5
20240304,103700,21784445,4485,4485,4485,4485,0
20240304,103600,21784445,4485,4485,4485,4485,0
20240304,103500,21784445,4485,4485,4485,4485,0
20240304,103400,21784445,4485,4485,4485,4485,5
20240304,103300,21762020,4485,4485,4485,4485,0
20240304,103200,21762020,4485,4485,4485,4485,0
20240304,103100,21762020,4485,4485,4485,4485,0
20240304,103000,21762020,4485,4485,4485,4485,0
20240304,102900,21762020,4485,4485,4485,4485,1
20240304,102800,21757535,4485,4485,4485,4485,4
20240304,102700,21739595,4485,4485,4485,4485,0
20240304,102600,21739595,4485,4485,4485,4485,0
20240304,102500,21739595,4485,4485,4485,4485,0
20240304,102400,21739595,4485,4485,4485,4485,0
20240304,102300,21739595,4485,4485,4485,4485,0
20240304,102200,21739595,4485,4485,4485,4485,0
20240304,102100,21739595,4485,4485,4485,4485,0
20240304,102000,21739595,4485,4485,4485,4485,0
20240304,101900,21739595,4485,4485,4485,4485,0
20240304,101800,21739595,4485,4485,4485,4485,5
20240304,101700,21717170,4485,4485,4485,4485,0
20240304,101600,21717170,4485,4485,4485,4485,0
20240304,101500,21717170,4485,4485,4485,4485,5
20240304,101400,21694745,4485,4485,4485,4485,0
20240304,101300,21694745,4485,4485,4485,4485,0
20240304,101200,21694745,4485,4485,4485,4485,0
20240304,101100,21694745,4485,4485,4485,4485,0
20240304,101000,21694745,4485,4485,4485,4485,3
20240304,100900,21681290,4485,4485,4485,4485,0
20240304,100800,21681290,4485,4485,4485,4485,0
20240304,100700,21681290,4485,4485,4485,4485,0
20240304,100600,21681290,4485,4485,4485,4485,0
20240304,100500,21681290,4485,4485,4485,4485,1
20240304,100400,21676805,4485,4485,4485,4485,0
20240304,100300,21676805,4485,4485,4485,4485,0
20240304,100200,21676805,4485,4485,4485,4485,0
20240304,100100,21676805,4485,4485,4485,4485,0
20240304,100000,21676805,4485,4485,4485,4485,5
20240304,095900,21654380,4485,4485,4485,4485,10
20240304,095800,21609530,4465,4465,4465,4465,0
20240304,095700,21609530,4465,4465,4465,4465,0
20240304,095600,21609530,4465,4465,4465,4465,0
20240304,095500,21609530,4465,4465,4465,4465,417
20240304,095400,19747625,4465,4465,4465,4465,0
20240304,095300,19747625,4465,4465,4465,4465,0
20240304,095200,19747625,4465,4465,4465,4465,0
20240304,095100,19747625,4465,4465,4465,4465,1
20240304,095000,19743160,4465,4465,4465,4465,50
20240304,094900,19519910,4465,4465,4465,4465,1
20240304,094800,19515445,4465,4465,4465,4465,1
20240304,094700,19510980,4465,4465,4465,4465,1
20240304,094600,19506515,4460,4460,4460,4460,0
20240304,094500,19506515,4460,4460,4460,4460,0
20240304,094400,19506515,4460,4460,4460,4460,0
20240304,094300,19506515,4460,4460,4460,4460,111
20240304,094200,19011455,4465,4465,4465,4465,0
20240304,094100,19011455,4465,4465,4465,4465,30
20240304,094000,18877505,4460,4460,4460,4460,1
20240304,093900,18873045,4460,4460,4460,4460,0
20240304,093800,18873045,4460,4460,4460,4460,0
20240304,093700,18873045,4460,4460,4460,4460,29
20240304,093600,18743705,4460,4460,4460,4460,0
20240304,093500,18743705,4460,4460,4460,4460,0
20240304,093400,18743705,4460,4460,4460,4460,0
20240304,093300,18743705,4460,4460,4460,4460,50
20240304,093200,18520705,4465,4465,4465,4465,0
20240304,093100,18520705,4465,4465,4465,4465,10
20240304,093000,18476055,4465,4465,4465,4465,14
20240304,092900,18413545,4470,4470,4470,4470,0
20240304,092800,18413545,4470,4470,4470,4470,0
20240304,092700,18413545,4470,4470,4470,4470,2
20240304,092600,18404605,4460,4460,4460,4460,0
20240304,092500,18404605,4460,4460,4460,4460,0
20240304,092400,18404605,4460,4460,4460,4460,1700
20240304,092300,10822605,4460,4460,4460,4460,798
20240304,092200,7263525,4460,4465,4465,4460,218
20240304,092100,6290190,4470,4470,4470,4470,0
20240304,092000,6290190,4470,4470,4470,4470,0
20240304,091900,6290190,4470,4470,4470,4470,5
20240304,091800,6267840,4470,4470,4470,4470,3
20240304,091700,6254430,4465,4465,4465,4465,104
20240304,091600,5790070,4465,4465,4465,4465,0
20240304,091500,5790070,4465,4465,4465,4465,3
20240304,091400,5776675,4465,4465,4465,4465,3
20240304,091300,5763280,4465,4465,4465,4465,79
20240304,091200,5410545,4465,4465,4465,4465,1
20240304,091100,5406080,4470,4470,4470,4470,0
20240304,091000,5406080,4470,4470,4470,4470,0
20240304,090900,5406080,4470,4470,4470,4470,1
20240304,090800,5401610,4470,4460,4470,4460,234
20240304,090700,4357600,4450,4450,4450,4450,129
20240304,090600,3783550,4470,4465,4470,4455,212
20240304,090500,2837120,4475,4475,4475,4470,278
20240304,090400,1593115,4495,4495,4495,4495,0
20240304,090300,1593115,4495,4495,4495,4495,10
20240304,090200,1548165,4495,4495,4495,4495,0
20240304,090100,1548165,4495,4470,4510,4445,314
20240304,090000,148435,4495,4505,4505,4495,33