KissMeData/002100/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,183600,335763750,9990,9990,9990,9990,2958
20240307,183500,335763750,9990,9990,9990,9990,0
20240307,183400,335763750,9990,9990,9990,9990,0
20240307,183300,335763750,9990,9990,9990,9990,0
20240307,183200,335763750,9990,9990,9990,9990,0
20240307,183100,335763750,9990,9990,9990,9990,0
20240307,183000,335763750,9990,9990,9990,9990,0
20240307,182900,335763750,9990,9990,9990,9990,0
20240307,182800,335763750,9990,9990,9990,9990,0
20240307,182700,335763750,9990,9990,9990,9990,0
20240307,182600,335763750,9990,9990,9990,9990,0
20240307,182500,335763750,9990,9990,9990,9990,0
20240307,182400,335763750,9990,9990,9990,9990,0
20240307,182300,335763750,9990,9990,9990,9990,0
20240307,182200,335763750,9990,9990,9990,9990,0
20240307,182100,335763750,9990,9990,9990,9990,0
20240307,182000,335763750,9990,9990,9990,9990,0
20240307,181900,335763750,9990,9990,9990,9990,0
20240307,181800,335763750,9990,9990,9990,9990,0
20240307,181700,335763750,9990,9990,9990,9990,0
20240307,181600,335763750,9990,9990,9990,9990,0
20240307,181500,335763750,9990,9990,9990,9990,0
20240307,181400,335763750,9990,9990,9990,9990,0
20240307,181300,335763750,9990,9990,9990,9990,0
20240307,181200,335763750,9990,9990,9990,9990,0
20240307,181100,335763750,9990,9990,9990,9990,0
20240307,181000,335763750,9990,9990,9990,9990,0
20240307,180900,335763750,9990,9990,9990,9990,0
20240307,180800,335763750,9990,9990,9990,9990,0
20240307,180700,335763750,9990,9990,9990,9990,0
20240307,180600,335763750,9990,9990,9990,9990,2958
20240307,180500,335763750,9990,9990,9990,9990,0
20240307,180400,335763750,9990,9990,9990,9990,0
20240307,180300,335763750,9990,9990,9990,9990,0
20240307,180200,335763750,9990,9990,9990,9990,0
20240307,180100,335763750,9990,9990,9990,9990,0
20240307,180000,335763750,9990,9990,9990,9990,0
20240307,175900,335763750,9990,9990,9990,9990,0
20240307,175800,335763750,9990,9990,9990,9990,0
20240307,175700,335763750,9990,9990,9990,9990,0
20240307,175600,335763750,9990,9990,9990,9990,0
20240307,175500,335763750,9990,9990,9990,9990,0
20240307,175400,335763750,9990,9990,9990,9990,0
20240307,175300,335763750,9990,9990,9990,9990,0
20240307,175200,335763750,9990,9990,9990,9990,0
20240307,175100,335763750,9990,9990,9990,9990,0
20240307,175000,335763750,9990,9990,9990,9990,0
20240307,174900,335763750,9990,9990,9990,9990,0
20240307,174800,335763750,9990,9990,9990,9990,0
20240307,174700,335763750,9990,9990,9990,9990,0
20240307,174600,335763750,9990,9990,9990,9990,0
20240307,174500,335763750,9990,9990,9990,9990,0
20240307,174400,335763750,9990,9990,9990,9990,0
20240307,174300,335763750,9990,9990,9990,9990,0
20240307,174200,335763750,9990,9990,9990,9990,0
20240307,174100,335763750,9990,9990,9990,9990,0
20240307,174000,335763750,9990,9990,9990,9990,0
20240307,173900,335763750,9990,9990,9990,9990,0
20240307,173800,335763750,9990,9990,9990,9990,0
20240307,173700,335763750,9990,9990,9990,9990,0
20240307,173600,335763750,9990,9990,9990,9990,2958
20240307,173500,335763750,9990,9990,9990,9990,0
20240307,173400,335763750,9990,9990,9990,9990,0
20240307,173300,335763750,9990,9990,9990,9990,0
20240307,173200,335763750,9990,9990,9990,9990,0
20240307,173100,335763750,9990,9990,9990,9990,0
20240307,173000,335763750,9990,9990,9990,9990,0
20240307,172900,335763750,9990,9990,9990,9990,0
20240307,172800,335763750,9990,9990,9990,9990,0
20240307,172700,335763750,9990,9990,9990,9990,0
20240307,172600,335763750,9990,9990,9990,9990,0
20240307,172500,335763750,9990,9990,9990,9990,0
20240307,172400,335763750,9990,9990,9990,9990,0
20240307,172300,335763750,9990,9990,9990,9990,0
20240307,172200,335763750,9990,9990,9990,9990,0
20240307,172100,335763750,9990,9990,9990,9990,0
20240307,172000,335763750,9990,9990,9990,9990,0
20240307,171900,335763750,9990,9990,9990,9990,0
20240307,171800,335763750,9990,9990,9990,9990,0
20240307,171700,335763750,9990,9990,9990,9990,0
20240307,171600,335763750,9990,9990,9990,9990,0
20240307,171500,335763750,9990,9990,9990,9990,0
20240307,171400,335763750,9990,9990,9990,9990,0
20240307,171300,335763750,9990,9990,9990,9990,0
20240307,171200,335763750,9990,9990,9990,9990,0
20240307,171100,335763750,9990,9990,9990,9990,0
20240307,171000,335763750,9990,9990,9990,9990,0
20240307,170900,335763750,9990,9990,9990,9990,0
20240307,170800,335763750,9990,9990,9990,9990,0
20240307,170700,335763750,9990,9990,9990,9990,0
20240307,170600,335763750,9990,9990,9990,9990,2958
20240307,170500,335763750,9990,9990,9990,9990,0
20240307,170400,335763750,9990,9990,9990,9990,0
20240307,170300,335763750,9990,9990,9990,9990,0
20240307,170200,335763750,9990,9990,9990,9990,0
20240307,170100,335763750,9990,9990,9990,9990,0
20240307,170000,335763750,9990,9990,9990,9990,0
20240307,165900,335763750,9990,9990,9990,9990,0
20240307,165800,335763750,9990,9990,9990,9990,0
20240307,165700,335763750,9990,9990,9990,9990,0
20240307,165600,335763750,9990,9990,9990,9990,0
20240307,165500,335763750,9990,9990,9990,9990,0
20240307,165400,335763750,9990,9990,9990,9990,0
20240307,165300,335763750,9990,9990,9990,9990,0
20240307,165200,335763750,9990,9990,9990,9990,0
20240307,165100,335763750,9990,9990,9990,9990,0
20240307,165000,335763750,9990,9990,9990,9990,0
20240307,164900,335763750,9990,9990,9990,9990,0
20240307,164800,335763750,9990,9990,9990,9990,0
20240307,164700,335763750,9990,9990,9990,9990,0
20240307,164600,335763750,9990,9990,9990,9990,0
20240307,164500,335763750,9990,9990,9990,9990,0
20240307,164400,335763750,9990,9990,9990,9990,0
20240307,164300,335763750,9990,9990,9990,9990,0
20240307,164200,335763750,9990,9990,9990,9990,0
20240307,164100,335763750,9990,9990,9990,9990,0
20240307,164000,335763750,9990,9990,9990,9990,0
20240307,163900,335763750,9990,9990,9990,9990,0
20240307,163800,335763750,9990,9990,9990,9990,0
20240307,163700,335763750,9990,9990,9990,9990,0
20240307,163600,335763750,9990,9990,9990,9990,2958
20240307,163500,335763750,9990,9990,9990,9990,0
20240307,163400,335763750,9990,9990,9990,9990,0
20240307,163300,335763750,9990,9990,9990,9990,0
20240307,163200,335763750,9990,9990,9990,9990,0
20240307,163100,335763750,9990,9990,9990,9990,0
20240307,163000,335763750,9990,9990,9990,9990,0
20240307,162900,335763750,9990,9990,9990,9990,0
20240307,162800,335763750,9990,9990,9990,9990,0
20240307,162700,335763750,9990,9990,9990,9990,0
20240307,162600,335763750,9990,9990,9990,9990,0
20240307,162500,335763750,9990,9990,9990,9990,0
20240307,162400,335763750,9990,9990,9990,9990,0
20240307,162300,335763750,9990,9990,9990,9990,0
20240307,162200,335763750,9990,9990,9990,9990,0
20240307,162100,335763750,9990,9990,9990,9990,0
20240307,162000,335763750,9990,9990,9990,9990,0
20240307,161900,335763750,9990,9990,9990,9990,0
20240307,161800,335763750,9990,9990,9990,9990,0
20240307,161700,335763750,9990,9990,9990,9990,0
20240307,161600,335763750,9990,9990,9990,9990,0
20240307,161500,335763750,9990,9990,9990,9990,0
20240307,161400,335763750,9990,9990,9990,9990,0
20240307,161300,335763750,9990,9990,9990,9990,0
20240307,161200,335763750,9990,9990,9990,9990,0
20240307,161100,335763750,9990,9990,9990,9990,0
20240307,161000,335763750,9990,9990,9990,9990,0
20240307,160900,335763750,9990,9990,9990,9990,0
20240307,160800,335763750,9990,9990,9990,9990,0
20240307,160700,335763750,9990,9990,9990,9990,0
20240307,160600,335763750,9990,9990,9990,9990,2958
20240307,160500,335763750,9990,9990,9990,9990,0
20240307,160400,335763750,9990,9990,9990,9990,0
20240307,160300,335763750,9990,9990,9990,9990,0
20240307,160200,335763750,9990,9990,9990,9990,0
20240307,160100,335763750,9990,9990,9990,9990,0
20240307,160000,335763750,9990,9990,9990,9990,0
20240307,155900,335763750,9990,9990,9990,9990,0
20240307,155800,335763750,9990,9990,9990,9990,0
20240307,155700,335763750,9990,9990,9990,9990,0
20240307,155600,335763750,9990,9990,9990,9990,0
20240307,155500,335763750,9990,9990,9990,9990,0
20240307,155400,335763750,9990,9990,9990,9990,0
20240307,155300,335763750,9990,9990,9990,9990,0
20240307,155200,335763750,9990,9990,9990,9990,0
20240307,155100,335763750,9990,9990,9990,9990,0
20240307,155000,335763750,9990,9990,9990,9990,0
20240307,154900,335763750,9990,9990,9990,9990,0
20240307,154800,335763750,9990,9990,9990,9990,0
20240307,154700,335763750,9990,9990,9990,9990,0
20240307,154600,335763750,9990,9990,9990,9990,0
20240307,154500,335763750,9990,9990,9990,9990,0
20240307,154400,335763750,9990,9990,9990,9990,0
20240307,154300,335763750,9990,9990,9990,9990,0
20240307,154200,335763750,9990,9990,9990,9990,0
20240307,154100,335763750,9990,9990,9990,9990,0
20240307,154000,335763750,9990,9990,9990,9990,0
20240307,153900,335763750,9990,9990,9990,9990,0
20240307,153800,335763750,9990,9990,9990,9990,0
20240307,153700,335763750,9990,9990,9990,9990,0
20240307,153600,335763750,9990,9990,9990,9990,2958
20240307,153500,335763750,9990,9990,9990,9990,0
20240307,153400,335763750,9990,9990,9990,9990,0
20240307,153300,335763750,9990,9990,9990,9990,0
20240307,153200,335763750,9990,9990,9990,9990,0
20240307,153100,335763750,9990,9990,9990,9990,0
20240307,153000,335763750,9990,9990,9990,9990,2958
20240307,152900,306213330,9990,9990,9990,9990,0
20240307,152800,306213330,9990,9990,9990,9990,0
20240307,152700,306213330,9990,9990,9990,9990,0
20240307,152600,306213330,9990,9990,9990,9990,0
20240307,152500,306213330,9990,9990,9990,9990,0
20240307,152400,306213330,9990,9990,9990,9990,0
20240307,152300,306213330,9990,9990,9990,9990,0
20240307,152200,306213330,9990,9990,9990,9990,0
20240307,152100,306213330,9990,9990,9990,9990,0
20240307,152000,306213330,9990,9990,9990,9990,0
20240307,151900,306213330,9990,9990,10000,9990,59
20240307,151800,305623900,10000,10000,10000,10000,0
20240307,151700,305623900,10000,10000,10000,10000,551
20240307,151600,300113900,10010,10010,10010,10010,33
20240307,151500,299783570,10010,10010,10010,10010,1
20240307,151400,299773560,10010,10010,10010,10010,25
20240307,151300,299523310,10000,10010,10010,10000,176
20240307,151200,297763250,10010,10010,10010,10010,50
20240307,151100,297262750,10010,10010,10010,10010,2
20240307,151000,297242730,10010,10000,10010,9990,251
20240307,150900,294734540,10010,10010,10010,10000,29
20240307,150800,294444470,10000,10000,10000,10000,11
20240307,150700,294334470,10010,10010,10010,10010,55
20240307,150600,293783920,10010,10010,10010,10010,6
20240307,150500,293723860,10000,10010,10010,10000,2
20240307,150400,293703850,10010,10010,10010,10010,1
20240307,150300,293693840,10010,10010,10010,10010,1
20240307,150200,293683830,10010,10000,10010,9990,506
20240307,150100,288628300,10010,10000,10010,10000,501
20240307,150000,283618290,10020,10020,10020,10020,1
20240307,145900,283608270,10020,10020,10020,10020,6
20240307,145800,283548150,10010,10020,10020,10010,8
20240307,145700,283468050,10030,10030,10030,10030,3
20240307,145600,283437960,10030,10030,10030,10030,0
20240307,145500,283437960,10030,10030,10030,10030,30
20240307,145400,283137060,10030,10030,10030,10030,0
20240307,145300,283137060,10030,10030,10030,10030,0
20240307,145200,283137060,10030,10030,10030,10020,8
20240307,145100,283056830,10030,10030,10030,10030,1
20240307,145000,283046800,10030,10030,10030,10030,1
20240307,144900,283036770,10030,10000,10030,9990,18
20240307,144800,282856900,10030,10030,10030,10030,6
20240307,144700,282796720,10030,10000,10030,10000,1078
20240307,144600,271992550,10000,10000,10000,10000,1
20240307,144500,271982550,10000,10000,10000,10000,5
20240307,144400,271932550,10000,10000,10000,10000,0
20240307,144300,271932550,10000,10000,10000,10000,6
20240307,144200,271872550,10000,10000,10000,10000,1
20240307,144100,271862550,10000,10000,10000,10000,6
20240307,144000,271802550,10000,10000,10000,10000,1
20240307,143900,271792550,10000,10000,10000,10000,0
20240307,143800,271792550,10000,10010,10010,10000,7
20240307,143700,271722490,10010,10000,10010,10000,2
20240307,143600,271702480,10000,10000,10000,10000,0
20240307,143500,271702480,10000,10000,10000,10000,1
20240307,143400,271692480,10010,10000,10010,10000,7
20240307,143300,271622460,10000,10000,10000,10000,0
20240307,143200,271622460,10000,10000,10000,10000,0
20240307,143100,271622460,10000,10010,10010,10000,30
20240307,143000,271322410,10000,10000,10000,10000,0
20240307,142900,271322410,10000,10000,10000,9990,1349
20240307,142800,257842410,10010,10010,10010,10010,1
20240307,142700,257832400,10010,10000,10010,10000,34
20240307,142600,257492360,10000,10000,10000,10000,120
20240307,142500,256292360,10010,10010,10010,10010,0
20240307,142400,256292360,10010,10000,10010,10000,107
20240307,142300,255222350,9990,9990,9990,9990,0
20240307,142200,255222350,9990,9990,9990,9990,1000
20240307,142100,245232350,10000,10000,10000,10000,5
20240307,142000,245182350,10010,10000,10010,10000,10
20240307,141900,245082290,10010,10010,10010,10010,0
20240307,141800,245082290,10010,10010,10010,10010,1
20240307,141700,245072280,10010,10010,10010,10010,5
20240307,141600,245022230,10010,10010,10010,10010,0
20240307,141500,245022230,10010,10010,10010,10010,1
20240307,141400,245012220,10010,10010,10010,10010,0
20240307,141300,245012220,10010,10010,10010,10010,5
20240307,141200,244962170,10010,10010,10010,10010,0
20240307,141100,244962170,10010,9990,10010,9990,101
20240307,141000,243953160,10010,10010,10010,10010,5
20240307,140900,243903110,9990,9990,9990,9990,0
20240307,140800,243903110,9990,10010,10010,9990,1478
20240307,140700,229123720,10010,10010,10010,10010,0
20240307,140600,229123720,10010,10010,10010,10010,6
20240307,140500,229063660,10010,10010,10010,10010,1
20240307,140400,229053650,10010,10010,10010,10010,0
20240307,140300,229053650,10010,10010,10010,10010,5
20240307,140200,229003600,10010,10010,10010,10010,1
20240307,140100,228993590,10010,10010,10010,10010,0
20240307,140000,228993590,10010,10010,10010,10010,0
20240307,135900,228993590,10010,10010,10010,10010,6
20240307,135800,228933530,10000,10000,10000,10000,400
20240307,135700,224933530,10010,10010,10010,10010,0
20240307,135600,224933530,10010,10010,10010,10010,6
20240307,135500,224873470,10000,10000,10000,10000,1
20240307,135400,224863470,10010,10010,10010,10010,0
20240307,135300,224863470,10010,10010,10010,10010,0
20240307,135200,224863470,10010,10010,10010,10010,6
20240307,135100,224803410,10000,10000,10000,10000,1
20240307,135000,224793410,10000,10000,10000,10000,0
20240307,134900,224793410,10000,10000,10010,10000,255
20240307,134800,222243350,10010,10010,10010,10010,300
20240307,134700,219240350,10010,10010,10010,10010,0
20240307,134600,219240350,10010,10010,10010,10010,0
20240307,134500,219240350,10010,10010,10010,10000,171
20240307,134400,217530300,10010,10010,10010,10010,10
20240307,134300,217430200,10010,10010,10010,10010,0
20240307,134200,217430200,10010,10010,10010,10010,7
20240307,134100,217360130,10000,10000,10000,10000,4
20240307,134000,217320130,10010,10010,10010,10010,0
20240307,133900,217320130,10010,10000,10010,10000,76
20240307,133800,216560120,10010,10010,10010,10010,6
20240307,133700,216500060,10010,10010,10010,10010,2
20240307,133600,216480040,10010,10010,10010,10010,1
20240307,133500,216470030,10010,10010,10010,10010,4
20240307,133400,216429990,10010,10010,10010,10010,0
20240307,133300,216429990,10010,10010,10010,10010,0
20240307,133200,216429990,10010,10010,10010,10010,0
20240307,133100,216429990,10010,10010,10010,10010,5
20240307,133000,216379940,10010,10010,10010,10010,0
20240307,132900,216379940,10010,10010,10010,10010,1
20240307,132800,216369930,10010,10010,10010,10010,6
20240307,132700,216309870,10000,10000,10000,10000,95
20240307,132600,215359870,10000,10010,10010,10000,2
20240307,132500,215339860,10010,10010,10010,10010,0
20240307,132400,215339860,10010,10010,10010,10010,6
20240307,132300,215279800,10000,10000,10000,10000,0
20240307,132200,215279800,10000,10000,10000,10000,7
20240307,132100,215209800,10010,10010,10010,10010,5
20240307,132000,215159750,10000,10000,10010,10000,3
20240307,131900,215129740,10010,10010,10010,10010,0
20240307,131800,215129740,10010,10010,10010,10010,100
20240307,131700,214128740,10010,10010,10010,10010,4
20240307,131600,214088700,10000,10010,10010,10000,182
20240307,131500,212268680,10000,10000,10000,10000,1
20240307,131400,212258680,10000,10010,10010,10000,10
20240307,131300,212158620,10010,10010,10010,10010,1
20240307,131200,212148610,10010,10010,10010,10010,0
20240307,131100,212148610,10010,10010,10010,10010,2
20240307,131000,212128590,10010,10000,10010,10000,67
20240307,130900,211458530,10000,10000,10000,10000,187
20240307,130800,209588530,10000,10000,10000,10000,621
20240307,130700,203378530,10010,10010,10010,10000,66
20240307,130600,202718370,10010,10010,10010,10010,0
20240307,130500,202718370,10010,10010,10010,10010,250
20240307,130400,200215870,10010,10010,10010,10010,0
20240307,130300,200215870,10010,10000,10010,10000,7
20240307,130200,200145840,10000,10000,10000,10000,15
20240307,130100,199995840,10010,10010,10010,10010,0
20240307,130000,199995840,10010,10010,10010,10010,7
20240307,125900,199925770,10000,10000,10000,10000,51
20240307,125800,199415770,10000,10000,10000,10000,134
20240307,125700,198075770,10000,10000,10000,10000,500
20240307,125600,193075770,9990,9990,9990,9990,0
20240307,125500,193075770,9990,9990,9990,9990,1
20240307,125400,193065780,10000,10010,10010,10000,90
20240307,125300,192165770,10010,10010,10010,10010,0
20240307,125200,192165770,10010,10010,10010,10010,0
20240307,125100,192165770,10010,10010,10010,10010,0
20240307,125000,192165770,10010,10000,10010,10000,201
20240307,124900,190155760,10010,10010,10010,10010,0
20240307,124800,190155760,10010,10010,10010,10010,100
20240307,124700,189154760,10010,10010,10010,10010,0
20240307,124600,189154760,10010,10010,10010,10010,0
20240307,124500,189154760,10010,10010,10010,10010,0
20240307,124400,189154760,10010,10010,10010,10010,1
20240307,124300,189144750,10000,10000,10000,10000,39
20240307,124200,188754750,9990,9990,9990,9990,500
20240307,124100,183759750,9990,10000,10000,9990,1301
20240307,124000,170760750,9990,9990,9990,9990,6
20240307,123900,170700810,10000,10000,10000,10000,30
20240307,123800,170400810,10000,10000,10000,10000,187
20240307,123700,168530810,10000,10000,10000,10000,1
20240307,123600,168520810,10000,10000,10000,10000,0
20240307,123500,168520810,10000,10000,10000,10000,3
20240307,123400,168490810,10010,10010,10010,10010,100
20240307,123300,167489810,10010,10010,10010,10010,13
20240307,123200,167359680,10010,10010,10010,10010,3
20240307,123100,167329650,10010,10010,10010,10010,11
20240307,123000,167219540,10010,10010,10010,10010,0
20240307,122900,167219540,10010,10010,10010,10010,0
20240307,122800,167219540,10010,10010,10010,10010,1
20240307,122700,167209530,10000,10000,10000,10000,0
20240307,122600,167209530,10000,10000,10000,10000,0
20240307,122500,167209530,10000,10000,10000,10000,4
20240307,122400,167169530,10000,10000,10000,10000,4
20240307,122300,167129530,10000,10000,10000,10000,34
20240307,122200,166789530,10000,10000,10000,10000,1
20240307,122100,166779530,10000,10000,10000,10000,101
20240307,122000,165769530,10000,10000,10000,10000,1
20240307,121900,165759530,10000,10000,10000,10000,0
20240307,121800,165759530,10000,10000,10000,10000,11
20240307,121700,165649530,10000,10000,10000,10000,0
20240307,121600,165649530,10000,10000,10000,10000,5
20240307,121500,165599530,10000,10000,10000,10000,1
20240307,121400,165589530,10000,10000,10000,10000,0
20240307,121300,165589530,10000,10000,10000,10000,0
20240307,121200,165589530,10000,10000,10000,10000,45
20240307,121100,165139530,10000,10000,10000,10000,10
20240307,121000,165039530,10010,10010,10010,10010,0
20240307,120900,165039530,10010,10010,10010,10010,0
20240307,120800,165039530,10010,10000,10010,10000,12
20240307,120700,164919520,10000,10000,10000,10000,0
20240307,120600,164919520,10000,10000,10000,10000,4
20240307,120500,164879520,10010,10000,10010,10000,6
20240307,120400,164819510,10010,10010,10010,10010,0
20240307,120300,164819510,10010,10010,10010,10010,0
20240307,120200,164819510,10010,10010,10010,10010,1
20240307,120100,164809500,10000,10000,10010,10000,8
20240307,120000,164729490,10000,10000,10000,10000,0
20240307,115900,164729490,10000,10000,10000,10000,0
20240307,115800,164729490,10000,10000,10000,10000,0
20240307,115700,164729490,10000,10000,10000,10000,10
20240307,115600,164629490,10000,10000,10000,10000,10
20240307,115500,164529490,10000,10000,10000,9990,3668
20240307,115400,127856680,10000,10000,10000,10000,150
20240307,115300,126356680,10010,10010,10010,10010,0
20240307,115200,126356680,10010,10010,10010,10010,1
20240307,115100,126346670,10020,10020,10020,10020,0
20240307,115000,126346670,10020,10020,10020,10020,0
20240307,114900,126346670,10020,10020,10020,10020,1
20240307,114800,126336650,10000,10000,10000,10000,4
20240307,114700,126296650,10020,10020,10020,10020,0
20240307,114600,126296650,10020,10020,10020,10020,1
20240307,114500,126286630,10020,10020,10020,10020,0
20240307,114400,126286630,10020,10020,10020,10020,0
20240307,114300,126286630,10020,10020,10020,10020,0
20240307,114200,126286630,10020,10020,10020,10020,1
20240307,114100,126276610,10020,10020,10020,10020,0
20240307,114000,126276610,10020,10020,10020,10020,0
20240307,113900,126276610,10020,10000,10020,10000,2
20240307,113800,126256590,10020,10020,10020,10020,0
20240307,113700,126256590,10020,10020,10020,10020,150
20240307,113600,124753590,10020,10020,10020,10020,0
20240307,113500,124753590,10020,10020,10020,10020,0
20240307,113400,124753590,10020,10020,10020,10020,0
20240307,113300,124753590,10020,10020,10020,10020,1
20240307,113200,124743570,10000,10000,10000,10000,5
20240307,113100,124693570,10000,10010,10010,10000,100
20240307,113000,123692580,10030,10030,10030,10030,0
20240307,112900,123692580,10030,10000,10030,10000,21
20240307,112800,123482550,10020,10020,10020,10020,0
20240307,112700,123482550,10020,10000,10020,10000,1656
20240307,112600,106896550,10000,10000,10000,10000,0
20240307,112500,106896550,10000,10010,10010,10000,610
20240307,112400,100794610,10020,10020,10020,10020,0
20240307,112300,100794610,10020,10020,10020,10020,2
20240307,112200,100774570,10010,10010,10010,10010,0
20240307,112100,100774570,10010,10010,10010,10010,180
20240307,112000,98972770,10020,10020,10020,10020,1
20240307,111900,98962750,10020,10020,10020,10020,3
20240307,111800,98932690,10020,10020,10020,10020,0
20240307,111700,98932690,10020,10020,10020,10020,0
20240307,111600,98932690,10020,10020,10020,10020,2
20240307,111500,98912650,10010,10010,10010,10010,0
20240307,111400,98912650,10010,10010,10010,10010,25
20240307,111300,98662400,10010,10010,10010,10010,0
20240307,111200,98662400,10010,10010,10010,10010,22
20240307,111100,98442180,10020,10020,10020,10020,0
20240307,111000,98442180,10020,10020,10020,10020,1
20240307,110900,98432160,10020,10020,10020,10020,1
20240307,110800,98422140,10010,10010,10010,10010,4
20240307,110700,98382100,10020,10020,10020,10010,164
20240307,110600,96740430,10020,10020,10020,10020,0
20240307,110500,96740430,10020,10020,10020,10020,0
20240307,110400,96740430,10020,10020,10020,10020,0
20240307,110300,96740430,10020,10020,10020,10020,0
20240307,110200,96740430,10020,10020,10020,10020,1
20240307,110100,96730410,10010,10010,10010,10010,1
20240307,110000,96720400,10020,10020,10020,10020,1
20240307,105900,96710380,10010,10010,10010,10010,20
20240307,105800,96510180,10020,10020,10020,10020,50
20240307,105700,96009180,10010,10010,10010,10010,0
20240307,105600,96009180,10010,10010,10010,10010,4
20240307,105500,95969140,10020,10020,10020,10020,0
20240307,105400,95969140,10020,10020,10020,10020,0
20240307,105300,95969140,10020,10020,10020,10020,50
20240307,105200,95468140,10010,10010,10010,10010,0
20240307,105100,95468140,10010,10010,10010,10010,0
20240307,105000,95468140,10010,10010,10010,10010,285
20240307,104900,92615290,10010,10010,10010,10010,0
20240307,104800,92615290,10010,10010,10010,10010,0
20240307,104700,92615290,10010,10010,10010,10010,0
20240307,104600,92615290,10010,10010,10010,10010,0
20240307,104500,92615290,10010,10010,10010,10010,199
20240307,104400,90623300,10010,10010,10010,10010,0
20240307,104300,90623300,10010,10010,10010,10010,814
20240307,104200,82475160,10010,10010,10010,10010,350
20240307,104100,78971660,10010,10010,10010,10010,0
20240307,104000,78971660,10010,10010,10010,10010,0
20240307,103900,78971660,10010,10010,10010,10010,20
20240307,103800,78771460,10010,10010,10010,10010,0
20240307,103700,78771460,10010,10010,10010,10010,0
20240307,103600,78771460,10010,10010,10010,10010,105
20240307,103500,77720410,10020,10020,10020,10010,10
20240307,103400,77620270,10010,10010,10010,10010,50
20240307,103300,77119770,10020,10020,10020,10020,310
20240307,103200,74013570,10020,10010,10020,10010,107
20240307,103100,72942490,10010,10010,10020,10010,22
20240307,103000,72722260,10010,10010,10010,10010,0
20240307,102900,72722260,10010,10020,10020,10010,7
20240307,102800,72652160,10020,10020,10020,10020,0
20240307,102700,72652160,10020,10020,10020,10020,2
20240307,102600,72632120,10020,10020,10020,10020,5
20240307,102500,72582020,10020,10020,10020,10020,4
20240307,102400,72541940,10020,10020,10020,10020,100
20240307,102300,71539940,10010,10010,10010,10010,1
20240307,102200,71529930,10010,10010,10020,10010,66
20240307,102100,70869170,10010,10020,10020,10010,7
20240307,102000,70799040,10020,10020,10020,10020,0
20240307,101900,70799040,10020,10020,10020,10020,1
20240307,101800,70789020,10010,10010,10010,10010,0
20240307,101700,70789020,10010,10010,10010,10010,0
20240307,101600,70789020,10010,10010,10010,10010,0
20240307,101500,70789020,10010,10010,10010,10010,0
20240307,101400,70789020,10010,10010,10010,10010,112
20240307,101300,69667900,10010,10010,10010,10010,63
20240307,101200,69037270,10010,10010,10010,10010,46
20240307,101100,68576810,10010,10010,10010,10010,76
20240307,101000,67816050,10010,10010,10010,10010,0
20240307,100900,67816050,10010,10010,10010,10010,12
20240307,100800,67695930,10010,10010,10010,10010,0
20240307,100700,67695930,10010,10010,10010,10010,0
20240307,100600,67695930,10010,10010,10010,10010,11
20240307,100500,67585820,10010,10010,10010,10010,81
20240307,100400,66775010,10020,10010,10020,10010,254
20240307,100300,64232450,10010,10010,10010,10010,1000
20240307,100200,54222450,10010,10010,10010,10010,4
20240307,100100,54182410,10030,10030,10030,10030,0
20240307,100000,54182410,10030,10020,10030,10020,8
20240307,095900,54102180,10020,10020,10020,10020,116
20240307,095800,52939860,10020,10020,10020,10020,0
20240307,095700,52939860,10020,10020,10020,10020,0
20240307,095600,52939860,10020,10020,10020,10020,11
20240307,095500,52829640,10020,10020,10020,10020,0
20240307,095400,52829640,10020,10020,10020,10020,0
20240307,095300,52829640,10020,10020,10020,10010,72
20240307,095200,52108210,10010,10010,10010,10010,6
20240307,095100,52048150,10010,10010,10010,10010,4
20240307,095000,52008110,10010,10010,10010,10010,0
20240307,094900,52008110,10010,10010,10010,10010,212
20240307,094800,49885990,10010,10010,10010,10010,0
20240307,094700,49885990,10010,10010,10010,10010,4
20240307,094600,49845950,10010,10010,10010,10010,0
20240307,094500,49845950,10010,10010,10010,10010,50
20240307,094400,49345450,10010,10020,10020,10010,150
20240307,094300,47843910,10030,10030,10030,10030,0
20240307,094200,47843910,10030,10030,10030,10030,0
20240307,094100,47843910,10030,10030,10030,10030,0
20240307,094000,47843910,10030,10030,10030,10030,0
20240307,093900,47843910,10030,10030,10030,10030,0
20240307,093800,47843910,10030,10020,10030,10020,2
20240307,093700,47823860,10010,10010,10010,10010,1
20240307,093600,47813850,10030,10030,10030,10030,0
20240307,093500,47813850,10030,10030,10030,10030,6
20240307,093400,47753670,10030,10030,10030,10030,0
20240307,093300,47753670,10030,10030,10030,10030,1
20240307,093200,47743640,10030,10030,10030,10030,0
20240307,093100,47743640,10030,10010,10030,10010,8
20240307,093000,47663500,10010,10010,10010,10010,6
20240307,092900,47603440,10010,10010,10010,10010,2
20240307,092800,47583420,10030,10030,10030,10030,0
20240307,092700,47583420,10030,10010,10030,10010,310
20240307,092600,44480200,10010,10020,10020,10010,17
20240307,092500,44310020,10030,10030,10030,10030,1
20240307,092400,44299990,10030,10030,10030,10030,3
20240307,092300,44269900,10030,10000,10030,10000,2209
20240307,092200,22151970,10010,10010,10010,10010,0
20240307,092100,22151970,10010,10000,10010,10000,503
20240307,092000,17116960,10000,10010,10010,10000,12
20240307,091900,16996950,10010,10010,10010,10010,0
20240307,091800,16996950,10010,10010,10010,10010,0
20240307,091700,16996950,10010,10020,10020,10010,49
20240307,091600,16506450,10010,10010,10010,10010,0
20240307,091500,16506450,10010,10010,10010,10010,54
20240307,091400,15965910,10010,10010,10010,10010,0
20240307,091300,15965910,10010,10010,10010,10010,17
20240307,091200,15795740,10010,10020,10020,10010,16
20240307,091100,15635540,10030,10030,10030,10030,1
20240307,091000,15625510,10030,10020,10030,10020,573
20240307,090900,9883580,10020,10020,10020,10020,198
20240307,090800,7899620,10020,10010,10020,10010,261
20240307,090700,5284490,10020,10020,10020,10020,0
20240307,090600,5284490,10020,10000,10020,10000,222
20240307,090500,3064460,10000,10000,10000,10000,40
20240307,090400,2664460,10000,10010,10010,10000,100
20240307,090300,1663890,10010,10020,10020,10010,56
20240307,090200,1103280,10020,10020,10020,10020,1
20240307,090100,1093260,10020,10030,10030,10020,101
20240307,090000,80240,10030,10030,10030,10030,8