KissMeData/002100/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,183600,422357860,10000,10000,10000,10000,272
20240304,183500,422357860,10000,10000,10000,10000,0
20240304,183400,422357860,10000,10000,10000,10000,0
20240304,183300,422357860,10000,10000,10000,10000,0
20240304,183200,422357860,10000,10000,10000,10000,0
20240304,183100,422357860,10000,10000,10000,10000,0
20240304,183000,422357860,10000,10000,10000,10000,0
20240304,182900,422357860,10000,10000,10000,10000,0
20240304,182800,422357860,10000,10000,10000,10000,0
20240304,182700,422357860,10000,10000,10000,10000,0
20240304,182600,422357860,10000,10000,10000,10000,0
20240304,182500,422357860,10000,10000,10000,10000,0
20240304,182400,422357860,10000,10000,10000,10000,0
20240304,182300,422357860,10000,10000,10000,10000,0
20240304,182200,422357860,10000,10000,10000,10000,0
20240304,182100,422357860,10000,10000,10000,10000,0
20240304,182000,422357860,10000,10000,10000,10000,0
20240304,181900,422357860,10000,10000,10000,10000,0
20240304,181800,422357860,10000,10000,10000,10000,0
20240304,181700,422357860,10000,10000,10000,10000,0
20240304,181600,422357860,10000,10000,10000,10000,0
20240304,181500,422357860,10000,10000,10000,10000,0
20240304,181400,422357860,10000,10000,10000,10000,0
20240304,181300,422357860,10000,10000,10000,10000,0
20240304,181200,422357860,10000,10000,10000,10000,0
20240304,181100,422357860,10000,10000,10000,10000,0
20240304,181000,422357860,10000,10000,10000,10000,0
20240304,180900,422357860,10000,10000,10000,10000,0
20240304,180800,422357860,10000,10000,10000,10000,0
20240304,180700,422357860,10000,10000,10000,10000,0
20240304,180600,422357860,10000,10000,10000,10000,272
20240304,180500,422357860,10000,10000,10000,10000,0
20240304,180400,422357860,10000,10000,10000,10000,0
20240304,180300,422357860,10000,10000,10000,10000,0
20240304,180200,422357860,10000,10000,10000,10000,0
20240304,180100,422357860,10000,10000,10000,10000,0
20240304,180000,422357860,10000,10000,10000,10000,0
20240304,175900,422357860,10000,10000,10000,10000,0
20240304,175800,422357860,10000,10000,10000,10000,0
20240304,175700,422357860,10000,10000,10000,10000,0
20240304,175600,422357860,10000,10000,10000,10000,0
20240304,175500,422357860,10000,10000,10000,10000,0
20240304,175400,422357860,10000,10000,10000,10000,0
20240304,175300,422357860,10000,10000,10000,10000,0
20240304,175200,422357860,10000,10000,10000,10000,0
20240304,175100,422357860,10000,10000,10000,10000,0
20240304,175000,422357860,10000,10000,10000,10000,0
20240304,174900,422357860,10000,10000,10000,10000,0
20240304,174800,422357860,10000,10000,10000,10000,0
20240304,174700,422357860,10000,10000,10000,10000,0
20240304,174600,422357860,10000,10000,10000,10000,0
20240304,174500,422357860,10000,10000,10000,10000,0
20240304,174400,422357860,10000,10000,10000,10000,0
20240304,174300,422357860,10000,10000,10000,10000,0
20240304,174200,422357860,10000,10000,10000,10000,0
20240304,174100,422357860,10000,10000,10000,10000,0
20240304,174000,422357860,10000,10000,10000,10000,0
20240304,173900,422357860,10000,10000,10000,10000,0
20240304,173800,422357860,10000,10000,10000,10000,0
20240304,173700,422357860,10000,10000,10000,10000,0
20240304,173600,422357860,10000,10000,10000,10000,272
20240304,173500,422357860,10000,10000,10000,10000,0
20240304,173400,422357860,10000,10000,10000,10000,0
20240304,173300,422357860,10000,10000,10000,10000,0
20240304,173200,422357860,10000,10000,10000,10000,0
20240304,173100,422357860,10000,10000,10000,10000,0
20240304,173000,422357860,10000,10000,10000,10000,0
20240304,172900,422357860,10000,10000,10000,10000,0
20240304,172800,422357860,10000,10000,10000,10000,0
20240304,172700,422357860,10000,10000,10000,10000,0
20240304,172600,422357860,10000,10000,10000,10000,0
20240304,172500,422357860,10000,10000,10000,10000,0
20240304,172400,422357860,10000,10000,10000,10000,0
20240304,172300,422357860,10000,10000,10000,10000,0
20240304,172200,422357860,10000,10000,10000,10000,0
20240304,172100,422357860,10000,10000,10000,10000,0
20240304,172000,422357860,10000,10000,10000,10000,0
20240304,171900,422357860,10000,10000,10000,10000,0
20240304,171800,422357860,10000,10000,10000,10000,0
20240304,171700,422357860,10000,10000,10000,10000,0
20240304,171600,422357860,10000,10000,10000,10000,0
20240304,171500,422357860,10000,10000,10000,10000,0
20240304,171400,422357860,10000,10000,10000,10000,0
20240304,171300,422357860,10000,10000,10000,10000,0
20240304,171200,422357860,10000,10000,10000,10000,0
20240304,171100,422357860,10000,10000,10000,10000,0
20240304,171000,422357860,10000,10000,10000,10000,0
20240304,170900,422357860,10000,10000,10000,10000,0
20240304,170800,422357860,10000,10000,10000,10000,0
20240304,170700,422357860,10000,10000,10000,10000,0
20240304,170600,422357860,10000,10000,10000,10000,272
20240304,170500,422357860,10000,10000,10000,10000,0
20240304,170400,422357860,10000,10000,10000,10000,0
20240304,170300,422357860,10000,10000,10000,10000,0
20240304,170200,422357860,10000,10000,10000,10000,0
20240304,170100,422357860,10000,10000,10000,10000,0
20240304,170000,422357860,10000,10000,10000,10000,0
20240304,165900,422357860,10000,10000,10000,10000,0
20240304,165800,422357860,10000,10000,10000,10000,0
20240304,165700,422357860,10000,10000,10000,10000,0
20240304,165600,422357860,10000,10000,10000,10000,0
20240304,165500,422357860,10000,10000,10000,10000,0
20240304,165400,422357860,10000,10000,10000,10000,0
20240304,165300,422357860,10000,10000,10000,10000,0
20240304,165200,422357860,10000,10000,10000,10000,0
20240304,165100,422357860,10000,10000,10000,10000,0
20240304,165000,422357860,10000,10000,10000,10000,0
20240304,164900,422357860,10000,10000,10000,10000,0
20240304,164800,422357860,10000,10000,10000,10000,0
20240304,164700,422357860,10000,10000,10000,10000,0
20240304,164600,422357860,10000,10000,10000,10000,0
20240304,164500,422357860,10000,10000,10000,10000,0
20240304,164400,422357860,10000,10000,10000,10000,0
20240304,164300,422357860,10000,10000,10000,10000,0
20240304,164200,422357860,10000,10000,10000,10000,0
20240304,164100,422357860,10000,10000,10000,10000,0
20240304,164000,422357860,10000,10000,10000,10000,0
20240304,163900,422357860,10000,10000,10000,10000,0
20240304,163800,422357860,10000,10000,10000,10000,0
20240304,163700,422357860,10000,10000,10000,10000,0
20240304,163600,422357860,10000,10000,10000,10000,272
20240304,163500,422357860,10000,10000,10000,10000,0
20240304,163400,422357860,10000,10000,10000,10000,0
20240304,163300,422357860,10000,10000,10000,10000,0
20240304,163200,422357860,10000,10000,10000,10000,0
20240304,163100,422357860,10000,10000,10000,10000,0
20240304,163000,422357860,10000,10000,10000,10000,0
20240304,162900,422357860,10000,10000,10000,10000,0
20240304,162800,422357860,10000,10000,10000,10000,0
20240304,162700,422357860,10000,10000,10000,10000,0
20240304,162600,422357860,10000,10000,10000,10000,0
20240304,162500,422357860,10000,10000,10000,10000,0
20240304,162400,422357860,10000,10000,10000,10000,0
20240304,162300,422357860,10000,10000,10000,10000,0
20240304,162200,422357860,10000,10000,10000,10000,0
20240304,162100,422357860,10000,10000,10000,10000,0
20240304,162000,422357860,10000,10000,10000,10000,0
20240304,161900,422357860,10000,10000,10000,10000,0
20240304,161800,422357860,10000,10000,10000,10000,0
20240304,161700,422357860,10000,10000,10000,10000,0
20240304,161600,422357860,10000,10000,10000,10000,0
20240304,161500,422357860,10000,10000,10000,10000,0
20240304,161400,422357860,10000,10000,10000,10000,0
20240304,161300,422357860,10000,10000,10000,10000,0
20240304,161200,422357860,10000,10000,10000,10000,0
20240304,161100,422357860,10000,10000,10000,10000,0
20240304,161000,422357860,10000,10000,10000,10000,0
20240304,160900,422357860,10000,10000,10000,10000,0
20240304,160800,422357860,10000,10000,10000,10000,0
20240304,160700,422357860,10000,10000,10000,10000,0
20240304,160600,422357860,10000,10000,10000,10000,272
20240304,160500,422357860,10000,10000,10000,10000,0
20240304,160400,422357860,10000,10000,10000,10000,0
20240304,160300,422357860,10000,10000,10000,10000,0
20240304,160200,422357860,10000,10000,10000,10000,0
20240304,160100,422357860,10000,10000,10000,10000,0
20240304,160000,422357860,10000,10000,10000,10000,0
20240304,155900,422357860,10000,10000,10000,10000,0
20240304,155800,422357860,10000,10000,10000,10000,0
20240304,155700,422357860,10000,10000,10000,10000,0
20240304,155600,422357860,10000,10000,10000,10000,0
20240304,155500,422357860,10000,10000,10000,10000,0
20240304,155400,422357860,10000,10000,10000,10000,0
20240304,155300,422357860,10000,10000,10000,10000,0
20240304,155200,422357860,10000,10000,10000,10000,0
20240304,155100,422357860,10000,10000,10000,10000,0
20240304,155000,422357860,10000,10000,10000,10000,0
20240304,154900,422357860,10000,10000,10000,10000,0
20240304,154800,422357860,10000,10000,10000,10000,0
20240304,154700,422357860,10000,10000,10000,10000,0
20240304,154600,422357860,10000,10000,10000,10000,0
20240304,154500,422357860,10000,10000,10000,10000,0
20240304,154400,422357860,10000,10000,10000,10000,0
20240304,154300,422357860,10000,10000,10000,10000,0
20240304,154200,422357860,10000,10000,10000,10000,0
20240304,154100,422357860,10000,10000,10000,10000,0
20240304,154000,422357860,10000,10000,10000,10000,0
20240304,153900,422357860,10000,10000,10000,10000,0
20240304,153800,422357860,10000,10000,10000,10000,0
20240304,153700,422357860,10000,10000,10000,10000,0
20240304,153600,422357860,10000,10000,10000,10000,272
20240304,153500,422357860,10000,10000,10000,10000,0
20240304,153400,422357860,10000,10000,10000,10000,0
20240304,153300,422357860,10000,10000,10000,10000,0
20240304,153200,422357860,10000,10000,10000,10000,0
20240304,153100,422357860,10000,10000,10000,10000,0
20240304,153000,422357860,10000,10000,10000,10000,272
20240304,152900,419637860,10010,10010,10010,10010,0
20240304,152800,419637860,10010,10010,10010,10010,0
20240304,152700,419637860,10010,10010,10010,10010,0
20240304,152600,419637860,10010,10010,10010,10010,0
20240304,152500,419637860,10010,10010,10010,10010,0
20240304,152400,419637860,10010,10010,10010,10010,0
20240304,152300,419637860,10010,10010,10010,10010,0
20240304,152200,419637860,10010,10010,10010,10010,0
20240304,152100,419637860,10010,10010,10010,10010,0
20240304,152000,419637860,10010,10010,10010,10010,0
20240304,151900,419637860,10010,10010,10010,10010,74
20240304,151800,418897120,10010,10010,10010,10010,2
20240304,151700,418877100,10000,10000,10000,10000,0
20240304,151600,418877100,10000,10000,10000,10000,3
20240304,151500,418847100,10010,10010,10010,10010,10
20240304,151400,418747000,10000,10000,10000,10000,91
20240304,151300,417837000,10010,10010,10010,10000,2710
20240304,151200,390710900,10010,10010,10010,10010,0
20240304,151100,390710900,10010,10010,10010,10010,0
20240304,151000,390710900,10010,10010,10010,10010,0
20240304,150900,390710900,10010,10010,10010,10010,0
20240304,150800,390710900,10010,10010,10010,10010,1084
20240304,150700,379860060,10000,10000,10000,10000,62
20240304,150600,379240060,10000,10000,10010,10000,253
20240304,150500,376710040,10010,10010,10010,10010,0
20240304,150400,376710040,10010,10010,10010,10010,0
20240304,150300,376710040,10010,10010,10010,10010,2
20240304,150200,376690020,10000,10010,10010,10000,3130
20240304,150100,345375390,10020,10020,10020,10020,5
20240304,150000,345325290,10020,10020,10020,10020,5
20240304,145900,345275190,10010,10010,10010,10010,100
20240304,145800,344274190,10010,10010,10010,10010,0
20240304,145700,344274190,10010,10010,10010,10010,0
20240304,145600,344274190,10010,10010,10010,10010,0
20240304,145500,344274190,10010,10010,10010,10010,0
20240304,145400,344274190,10010,10010,10010,10010,0
20240304,145300,344274190,10010,10010,10010,10010,0
20240304,145200,344274190,10010,10010,10010,10010,0
20240304,145100,344274190,10010,10010,10010,10010,0
20240304,145000,344274190,10010,10010,10010,10010,0
20240304,144900,344274190,10010,10010,10010,10010,0
20240304,144800,344274190,10010,10010,10010,10010,0
20240304,144700,344274190,10010,10010,10010,10010,0
20240304,144600,344274190,10010,10010,10010,10010,0
20240304,144500,344274190,10010,10010,10010,10010,1
20240304,144400,344264180,10020,10020,10020,10020,0
20240304,144300,344264180,10020,10020,10020,10020,0
20240304,144200,344264180,10020,10020,10020,10020,0
20240304,144100,344264180,10020,10020,10020,10020,2
20240304,144000,344244140,10010,10010,10010,10010,3
20240304,143900,344214110,10010,10010,10010,10010,0
20240304,143800,344214110,10010,10010,10010,10010,0
20240304,143700,344214110,10010,10010,10010,10010,0
20240304,143600,344214110,10010,10010,10010,10010,0
20240304,143500,344214110,10010,10010,10010,10010,0
20240304,143400,344214110,10010,10010,10010,10010,0
20240304,143300,344214110,10010,10010,10010,10010,0
20240304,143200,344214110,10010,10010,10010,10010,1
20240304,143100,344204100,10020,10020,10020,10020,0
20240304,143000,344204100,10020,10020,10020,10020,0
20240304,142900,344204100,10020,10020,10020,10020,0
20240304,142800,344204100,10020,10020,10020,10020,0
20240304,142700,344204100,10020,10020,10020,10020,0
20240304,142600,344204100,10020,10020,10020,10020,0
20240304,142500,344204100,10020,10020,10020,10020,0
20240304,142400,344204100,10020,10020,10020,10020,0
20240304,142300,344204100,10020,10020,10020,10020,0
20240304,142200,344204100,10020,10020,10020,10020,0
20240304,142100,344204100,10020,10020,10020,10020,0
20240304,142000,344204100,10020,10020,10020,10020,3
20240304,141900,344174040,10020,10020,10020,10020,0
20240304,141800,344174040,10020,10020,10020,10020,0
20240304,141700,344174040,10020,10020,10020,10020,0
20240304,141600,344174040,10020,10020,10020,10020,18
20240304,141500,343993680,10020,10020,10020,10020,92
20240304,141400,343071840,10020,10020,10020,10020,0
20240304,141300,343071840,10020,10020,10020,10020,0
20240304,141200,343071840,10020,10020,10020,10020,5
20240304,141100,343021740,10020,10020,10020,10020,0
20240304,141000,343021740,10020,10020,10020,10020,25
20240304,140900,342771240,10020,10020,10020,10020,2
20240304,140800,342751200,10020,10020,10020,10020,0
20240304,140700,342751200,10020,10020,10020,10020,0
20240304,140600,342751200,10020,10020,10020,10020,2
20240304,140500,342731160,10030,10030,10030,10030,0
20240304,140400,342731160,10030,10030,10030,10030,1
20240304,140300,342721130,10000,10000,10000,10000,0
20240304,140200,342721130,10000,10000,10000,10000,0
20240304,140100,342721130,10000,10000,10000,10000,0
20240304,140000,342721130,10000,10000,10000,10000,2
20240304,135900,342701130,10000,10000,10000,10000,0
20240304,135800,342701130,10000,10010,10010,10000,3000
20240304,135700,312690130,10020,10020,10020,10020,1
20240304,135600,312680110,10010,10010,10010,10010,100
20240304,135500,311679110,10020,10020,10020,10020,0
20240304,135400,311679110,10020,10020,10020,10020,0
20240304,135300,311679110,10020,10020,10020,10020,0
20240304,135200,311679110,10020,10020,10020,10020,0
20240304,135100,311679110,10020,10020,10020,10020,0
20240304,135000,311679110,10020,10020,10020,10020,9
20240304,134900,311588930,10010,10020,10020,10010,54
20240304,134800,311047860,10020,10020,10020,10020,0
20240304,134700,311047860,10020,10020,10020,10020,0
20240304,134600,311047860,10020,10020,10020,10020,15
20240304,134500,310897560,10030,10030,10030,10030,1
20240304,134400,310887530,10010,10010,10010,10010,0
20240304,134300,310887530,10010,10010,10010,10010,0
20240304,134200,310887530,10010,10010,10010,10010,0
20240304,134100,310887530,10010,10010,10010,10010,0
20240304,134000,310887530,10010,10010,10010,10010,200
20240304,133900,308885530,10010,10010,10010,10010,59
20240304,133800,308294940,10010,10010,10010,10010,1
20240304,133700,308284930,10010,10010,10010,10010,0
20240304,133600,308284930,10010,10010,10010,10010,150
20240304,133500,306783430,10010,10010,10010,10010,0
20240304,133400,306783430,10010,10020,10020,10010,290
20240304,133300,303878830,10020,10020,10020,10020,0
20240304,133200,303878830,10020,10020,10020,10020,0
20240304,133100,303878830,10020,10020,10020,10020,0
20240304,133000,303878830,10020,10020,10020,10020,0
20240304,132900,303878830,10020,10020,10020,10020,0
20240304,132800,303878830,10020,10020,10020,10020,1700
20240304,132700,286844830,10020,10020,10020,10020,233
20240304,132600,284510170,10020,10020,10020,10020,25
20240304,132500,284259670,10020,10020,10020,10020,0
20240304,132400,284259670,10020,10020,10020,10020,0
20240304,132300,284259670,10020,10020,10020,10020,75
20240304,132200,283508170,10020,10020,10020,10020,400
20240304,132100,279500170,10030,10030,10030,10030,0
20240304,132000,279500170,10030,10030,10030,10030,0
20240304,131900,279500170,10030,10030,10030,10030,20
20240304,131800,279299570,10030,10030,10030,10030,0
20240304,131700,279299570,10030,10030,10030,10030,0
20240304,131600,279299570,10030,10030,10030,10030,1
20240304,131500,279289540,10030,10030,10030,10030,0
20240304,131400,279289540,10030,10030,10030,10030,0
20240304,131300,279289540,10030,10030,10030,10030,0
20240304,131200,279289540,10030,10030,10030,10030,0
20240304,131100,279289540,10030,10030,10030,10030,0
20240304,131000,279289540,10030,10030,10030,10030,193
20240304,130900,277353750,10030,10030,10030,10030,0
20240304,130800,277353750,10030,10030,10030,10030,0
20240304,130700,277353750,10030,10030,10030,10030,0
20240304,130600,277353750,10030,10030,10030,10030,5
20240304,130500,277303600,10020,10020,10020,10020,0
20240304,130400,277303600,10020,10020,10020,10020,0
20240304,130300,277303600,10020,10020,10020,10020,0
20240304,130200,277303600,10020,10020,10020,10020,0
20240304,130100,277303600,10020,10020,10020,10020,0
20240304,130000,277303600,10020,10020,10020,10020,6
20240304,125900,277243480,10020,10020,10020,10020,0
20240304,125800,277243480,10020,10020,10020,10020,0
20240304,125700,277243480,10020,10020,10020,10020,5
20240304,125600,277193380,10020,10020,10020,10020,0
20240304,125500,277193380,10020,10020,10020,10020,0
20240304,125400,277193380,10020,10020,10020,10020,0
20240304,125300,277193380,10020,10020,10020,10020,139
20240304,125200,275800600,10030,10030,10030,10030,0
20240304,125100,275800600,10030,10030,10030,10030,0
20240304,125000,275800600,10030,10030,10030,10030,290
20240304,124900,272891900,10030,10030,10030,10030,100
20240304,124800,271888900,10020,10020,10020,10020,1
20240304,124700,271878880,10020,10020,10020,10020,58
20240304,124600,271297720,10020,10020,10020,10020,32
20240304,124500,270977080,10030,10030,10030,10030,3
20240304,124400,270946990,10030,10030,10030,10030,0
20240304,124300,270946990,10030,10030,10030,10030,0
20240304,124200,270946990,10030,10030,10030,10030,0
20240304,124100,270946990,10030,10030,10030,10030,0
20240304,124000,270946990,10030,10030,10030,10030,0
20240304,123900,270946990,10030,10030,10030,10030,0
20240304,123800,270946990,10030,10030,10030,10030,18
20240304,123700,270766450,10040,10040,10040,10040,0
20240304,123600,270766450,10040,10040,10040,10040,0
20240304,123500,270766450,10040,10040,10040,10040,1
20240304,123400,270756410,10030,10030,10030,10030,1000
20240304,123300,260726410,10030,10030,10030,10030,135
20240304,123200,259372360,10030,10030,10030,10030,1300
20240304,123100,246333360,10030,10030,10030,10030,222
20240304,123000,244106700,10030,10030,10030,10030,0
20240304,122900,244106700,10030,10030,10030,10030,50
20240304,122800,243605200,10030,10030,10030,10030,0
20240304,122700,243605200,10030,10030,10030,10030,0
20240304,122600,243605200,10030,10030,10030,10030,0
20240304,122500,243605200,10030,10030,10030,10030,0
20240304,122400,243605200,10030,10030,10030,10030,25
20240304,122300,243354450,10040,10040,10040,10040,600
20240304,122200,237330450,10040,10040,10040,10040,197
20240304,122100,235352570,10040,10040,10040,10040,119
20240304,122000,234157810,10040,10040,10040,10040,101
20240304,121900,233143770,10040,10040,10040,10040,4
20240304,121800,233103610,10030,10030,10040,10030,180
20240304,121700,231298200,10040,10040,10040,10040,0
20240304,121600,231298200,10040,10040,10040,10040,50
20240304,121500,230796200,10040,10040,10040,10040,0
20240304,121400,230796200,10040,10040,10040,10040,0
20240304,121300,230796200,10040,10040,10040,10040,0
20240304,121200,230796200,10040,10040,10040,10040,132
20240304,121100,229470920,10050,10050,10050,10050,20
20240304,121000,229269920,10050,10050,10050,10050,2
20240304,120900,229249820,10040,10040,10040,10040,168
20240304,120800,227563100,10040,10040,10040,10040,78
20240304,120700,226779980,10040,10040,10040,10040,70
20240304,120600,226077180,10040,10040,10040,10040,6
20240304,120500,226016940,10040,10040,10040,10040,0
20240304,120400,226016940,10040,10040,10040,10040,0
20240304,120300,226016940,10040,10040,10040,10040,0
20240304,120200,226016940,10040,10040,10040,10040,500
20240304,120100,220996940,10030,10030,10030,10030,88
20240304,120000,220114300,10030,10030,10030,10030,0
20240304,115900,220114300,10030,10030,10030,10030,14
20240304,115800,219973880,10020,10020,10020,10020,0
20240304,115700,219973880,10020,10020,10020,10020,0
20240304,115600,219973880,10020,10020,10020,10020,0
20240304,115500,219973880,10020,10020,10020,10020,1
20240304,115400,219963860,10030,10030,10030,10030,0
20240304,115300,219963860,10030,10030,10030,10030,0
20240304,115200,219963860,10030,10030,10030,10030,0
20240304,115100,219963860,10030,10030,10030,10030,0
20240304,115000,219963860,10030,10030,10030,10030,6
20240304,114900,219903680,10020,10020,10020,10020,0
20240304,114800,219903680,10020,10020,10020,10020,0
20240304,114700,219903680,10020,10020,10020,10020,0
20240304,114600,219903680,10020,10030,10030,10020,56
20240304,114500,219342550,10020,10020,10020,10020,49
20240304,114400,218851570,10030,10030,10030,10030,0
20240304,114300,218851570,10030,10030,10030,10030,108
20240304,114200,217768330,10020,10020,10020,10020,1
20240304,114100,217758310,10020,10020,10020,10020,0
20240304,114000,217758310,10020,10020,10020,10020,4
20240304,113900,217718230,10020,10020,10020,10020,0
20240304,113800,217718230,10020,10020,10020,10020,0
20240304,113700,217718230,10020,10020,10020,10020,0
20240304,113600,217718230,10020,10020,10020,10020,0
20240304,113500,217718230,10020,10020,10020,10020,28
20240304,113400,217437670,10020,10020,10020,10020,0
20240304,113300,217437670,10020,10020,10020,10020,0
20240304,113200,217437670,10020,10020,10020,10020,0
20240304,113100,217437670,10020,10020,10020,10020,0
20240304,113000,217437670,10020,10020,10020,10020,0
20240304,112900,217437670,10020,10020,10020,10020,6
20240304,112800,217377550,10020,10020,10020,10020,0
20240304,112700,217377550,10020,10020,10020,10020,103
20240304,112600,216345490,10030,10030,10030,10030,20
20240304,112500,216144890,10030,10030,10030,10030,0
20240304,112400,216144890,10030,10030,10030,10030,3
20240304,112300,216114800,10030,10030,10030,10030,0
20240304,112200,216114800,10030,10030,10030,10030,0
20240304,112100,216114800,10030,10030,10030,10030,0
20240304,112000,216114800,10030,10030,10030,10030,0
20240304,111900,216114800,10030,10030,10030,10030,1
20240304,111800,216104770,10010,10010,10010,10010,26
20240304,111700,215844510,10020,10020,10020,10020,50
20240304,111600,215343510,10010,10020,10020,10010,15
20240304,111500,215193290,10030,10030,10030,10030,51
20240304,111400,214681760,10030,10010,10030,10010,1500
20240304,111300,199651080,10010,10010,10010,10010,50
20240304,111200,199150580,10010,10010,10010,10010,14
20240304,111100,199010440,10000,10000,10000,10000,0
20240304,111000,199010440,10000,10000,10000,10000,0
20240304,110900,199010440,10000,10000,10000,10000,0
20240304,110800,199010440,10000,10000,10000,10000,0
20240304,110700,199010440,10000,10000,10000,10000,0
20240304,110600,199010440,10000,10000,10000,10000,1210
20240304,110500,186910440,9990,10010,10010,9990,4908
20240304,110400,137823800,10010,10010,10010,10010,13
20240304,110300,137693670,10010,10010,10010,10010,0
20240304,110200,137693670,10010,10010,10010,10010,0
20240304,110100,137693670,10010,10010,10010,10010,111
20240304,110000,136582560,10010,10010,10010,10010,0
20240304,105900,136582560,10010,10010,10010,10010,7
20240304,105800,136512490,10020,10020,10020,10020,1
20240304,105700,136502470,10020,10020,10020,10020,112
20240304,105600,135380230,10020,10020,10020,10020,1
20240304,105500,135370210,10020,10020,10020,10020,0
20240304,105400,135370210,10020,10020,10020,10020,0
20240304,105300,135370210,10020,10020,10020,10020,0
20240304,105200,135370210,10020,10020,10020,10020,0
20240304,105100,135370210,10020,10020,10020,10020,1
20240304,105000,135360190,10020,10020,10020,10020,0
20240304,104900,135360190,10020,10020,10020,10020,0
20240304,104800,135360190,10020,10020,10020,10020,0
20240304,104700,135360190,10020,10020,10020,10020,1
20240304,104600,135350170,10030,10030,10030,10030,0
20240304,104500,135350170,10030,10030,10030,10030,0
20240304,104400,135350170,10030,10030,10030,10030,0
20240304,104300,135350170,10030,10030,10030,10030,0
20240304,104200,135350170,10030,10020,10030,10020,101
20240304,104100,134338140,10010,10010,10010,10010,0
20240304,104000,134338140,10010,10010,10010,10010,1000
20240304,103900,124328140,10020,10020,10020,10020,158
20240304,103800,122744980,10020,10020,10020,10020,0
20240304,103700,122744980,10020,10020,10020,10020,65
20240304,103600,122093680,10010,10010,10010,10010,0
20240304,103500,122093680,10010,10010,10010,10010,0
20240304,103400,122093680,10010,10010,10010,10010,0
20240304,103300,122093680,10010,10010,10010,10010,2
20240304,103200,122073660,10010,10010,10010,10010,307
20240304,103100,119000590,10010,10010,10010,10010,0
20240304,103000,119000590,10010,10010,10010,10010,1
20240304,102900,118990580,10020,10020,10020,10020,0
20240304,102800,118990580,10020,10020,10020,10020,50
20240304,102700,118489580,10020,10020,10020,10020,270
20240304,102600,115784180,10020,10020,10020,10020,91
20240304,102500,114872360,10020,10020,10020,10020,2
20240304,102400,114852320,10020,10020,10020,10020,0
20240304,102300,114852320,10020,10020,10020,10020,0
20240304,102200,114852320,10020,10020,10020,10020,0
20240304,102100,114852320,10020,10020,10020,10020,0
20240304,102000,114852320,10020,10020,10020,10020,0
20240304,101900,114852320,10020,10020,10020,10020,0
20240304,101800,114852320,10020,10020,10020,10020,0
20240304,101700,114852320,10020,10020,10020,10020,0
20240304,101600,114852320,10020,10020,10020,10020,2
20240304,101500,114832280,10020,10020,10020,10020,48
20240304,101400,114351320,10020,10020,10020,10020,0
20240304,101300,114351320,10020,10030,10030,10020,30
20240304,101200,114050670,10040,10040,10040,10040,3
20240304,101100,114020550,10020,10030,10030,10020,178
20240304,101000,112235710,10040,10040,10040,10040,0
20240304,100900,112235710,10040,10040,10040,10040,0
20240304,100800,112235710,10040,10040,10040,10040,100
20240304,100700,111231710,10040,10030,10040,10030,11
20240304,100600,111121370,10040,10040,10040,10040,0
20240304,100500,111121370,10040,10040,10040,10040,96
20240304,100400,110157530,10040,10040,10040,10040,3
20240304,100300,110127410,10050,10050,10050,10050,30
20240304,100200,109825910,10050,10050,10050,10050,1
20240304,100100,109815860,10050,10050,10050,10050,0
20240304,100000,109815860,10050,10050,10050,10050,1
20240304,095900,109805810,10050,10050,10050,10040,11
20240304,095800,109695270,10040,10050,10050,10040,276
20240304,095700,106924030,10040,10040,10040,10040,0
20240304,095600,106924030,10040,10040,10040,10040,112
20240304,095500,105799550,10040,10040,10040,10040,115
20240304,095400,104644950,10050,10050,10050,10050,126
20240304,095300,103378650,10070,10070,10070,10070,0
20240304,095200,103378650,10070,10070,10070,10070,0
20240304,095100,103378650,10070,10070,10070,10070,2
20240304,095000,103358510,10060,10060,10060,10060,0
20240304,094900,103358510,10060,10060,10060,10060,110
20240304,094800,102251910,10050,10040,10050,10040,1982
20240304,094700,82349090,10030,10030,10030,10030,5
20240304,094600,82298940,10040,10040,10040,10040,100
20240304,094500,81294940,10040,10030,10040,10030,1465
20240304,094400,66600980,10020,10020,10020,10020,0
20240304,094300,66600980,10020,10020,10020,10020,53
20240304,094200,66069920,10020,10030,10030,10020,52
20240304,094100,65548830,10030,10020,10030,10020,4
20240304,094000,65508720,10020,10010,10020,10010,274
20240304,093900,62764840,10020,10010,10020,10010,27
20240304,093800,62494360,10020,10020,10020,10020,20
20240304,093700,62293960,10010,10010,10010,10010,0
20240304,093600,62293960,10010,10010,10010,10010,0
20240304,093500,62293960,10010,10020,10020,10010,77
20240304,093400,61522880,10020,10020,10020,10020,0
20240304,093300,61522880,10020,10020,10020,10020,10
20240304,093200,61422680,10030,10030,10030,10030,6
20240304,093100,61362500,10030,10030,10030,10030,1
20240304,093000,61352470,10020,10020,10020,10020,9
20240304,092900,61262290,10030,10030,10030,10030,200
20240304,092800,59256290,10020,10020,10020,10020,0
20240304,092700,59256290,10020,10020,10020,10020,0
20240304,092600,59256290,10020,10010,10020,10010,87
20240304,092500,58384560,10020,10020,10020,10020,70
20240304,092400,57683160,10020,10020,10020,10020,128
20240304,092300,56400600,10020,10020,10020,10020,0
20240304,092200,56400600,10020,10020,10020,10020,22
20240304,092100,56180160,10020,10020,10020,10020,10
20240304,092000,56079960,10020,10020,10020,10020,400
20240304,091900,52071960,10020,10020,10020,10020,0
20240304,091800,52071960,10020,10020,10020,10020,93
20240304,091700,51140100,10000,10000,10000,10000,0
20240304,091600,51140100,10000,10000,10000,10000,0
20240304,091500,51140100,10000,10000,10000,10000,53
20240304,091400,50610100,10000,10010,10010,10000,325
20240304,091300,47359900,10020,10020,10020,10020,55
20240304,091200,46808800,10030,10020,10030,10020,17
20240304,091100,46638300,10020,10020,10020,10020,0
20240304,091000,46638300,10020,10010,10020,10000,407
20240304,090900,42564280,10050,10050,10050,10050,0
20240304,090800,42564280,10050,10050,10050,10050,0
20240304,090700,42564280,10050,9990,10050,9990,30
20240304,090600,42263320,10000,10000,10000,10000,170
20240304,090500,40563320,10050,10050,10050,10050,49
20240304,090400,40070870,10050,10050,10050,10040,301
20240304,090300,37045970,10050,10050,10050,9980,83
20240304,090200,36215270,9980,9980,9980,9980,0
20240304,090100,36215270,9980,10000,10000,9980,327
20240304,090000,32950910,10000,9980,10050,9980,3289