KissMeData/069730/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,194500,106073970,4190,4190,4190,4190,361
20240304,194400,106073970,4190,4190,4190,4190,0
20240304,194300,106073970,4190,4190,4190,4190,0
20240304,194200,106073970,4190,4190,4190,4190,0
20240304,194100,106073970,4190,4190,4190,4190,0
20240304,194000,106073970,4190,4190,4190,4190,0
20240304,193900,106073970,4190,4190,4190,4190,0
20240304,193800,106073970,4190,4190,4190,4190,0
20240304,193700,106073970,4190,4190,4190,4190,0
20240304,193600,106073970,4190,4190,4190,4190,0
20240304,193500,106073970,4190,4190,4190,4190,0
20240304,193400,106073970,4190,4190,4190,4190,0
20240304,193300,106073970,4190,4190,4190,4190,0
20240304,193200,106073970,4190,4190,4190,4190,0
20240304,193100,106073970,4190,4190,4190,4190,0
20240304,193000,106073970,4190,4190,4190,4190,0
20240304,192900,106073970,4190,4190,4190,4190,0
20240304,192800,106073970,4190,4190,4190,4190,0
20240304,192700,106073970,4190,4190,4190,4190,0
20240304,192600,106073970,4190,4190,4190,4190,0
20240304,192500,106073970,4190,4190,4190,4190,0
20240304,192400,106073970,4190,4190,4190,4190,0
20240304,192300,106073970,4190,4190,4190,4190,0
20240304,192200,106073970,4190,4190,4190,4190,0
20240304,192100,106073970,4190,4190,4190,4190,0
20240304,192000,106073970,4190,4190,4190,4190,0
20240304,191900,106073970,4190,4190,4190,4190,0
20240304,191800,106073970,4190,4190,4190,4190,0
20240304,191700,106073970,4190,4190,4190,4190,0
20240304,191600,106073970,4190,4190,4190,4190,0
20240304,191500,106073970,4190,4190,4190,4190,361
20240304,191400,106073970,4190,4190,4190,4190,0
20240304,191300,106073970,4190,4190,4190,4190,0
20240304,191200,106073970,4190,4190,4190,4190,0
20240304,191100,106073970,4190,4190,4190,4190,0
20240304,191000,106073970,4190,4190,4190,4190,0
20240304,190900,106073970,4190,4190,4190,4190,0
20240304,190800,106073970,4190,4190,4190,4190,0
20240304,190700,106073970,4190,4190,4190,4190,0
20240304,190600,106073970,4190,4190,4190,4190,0
20240304,190500,106073970,4190,4190,4190,4190,0
20240304,190400,106073970,4190,4190,4190,4190,0
20240304,190300,106073970,4190,4190,4190,4190,0
20240304,190200,106073970,4190,4190,4190,4190,0
20240304,190100,106073970,4190,4190,4190,4190,0
20240304,190000,106073970,4190,4190,4190,4190,0
20240304,185900,106073970,4190,4190,4190,4190,0
20240304,185800,106073970,4190,4190,4190,4190,0
20240304,185700,106073970,4190,4190,4190,4190,0
20240304,185600,106073970,4190,4190,4190,4190,0
20240304,185500,106073970,4190,4190,4190,4190,0
20240304,185400,106073970,4190,4190,4190,4190,0
20240304,185300,106073970,4190,4190,4190,4190,0
20240304,185200,106073970,4190,4190,4190,4190,0
20240304,185100,106073970,4190,4190,4190,4190,0
20240304,185000,106073970,4190,4190,4190,4190,0
20240304,184900,106073970,4190,4190,4190,4190,0
20240304,184800,106073970,4190,4190,4190,4190,0
20240304,184700,106073970,4190,4190,4190,4190,0
20240304,184600,106073970,4190,4190,4190,4190,0
20240304,184500,106073970,4190,4190,4190,4190,361
20240304,184400,106073970,4190,4190,4190,4190,0
20240304,184300,106073970,4190,4190,4190,4190,0
20240304,184200,106073970,4190,4190,4190,4190,0
20240304,184100,106073970,4190,4190,4190,4190,0
20240304,184000,106073970,4190,4190,4190,4190,0
20240304,183900,106073970,4190,4190,4190,4190,0
20240304,183800,106073970,4190,4190,4190,4190,0
20240304,183700,106073970,4190,4190,4190,4190,0
20240304,183600,106073970,4190,4190,4190,4190,0
20240304,183500,106073970,4190,4190,4190,4190,0
20240304,183400,106073970,4190,4190,4190,4190,0
20240304,183300,106073970,4190,4190,4190,4190,0
20240304,183200,106073970,4190,4190,4190,4190,0
20240304,183100,106073970,4190,4190,4190,4190,0
20240304,183000,106073970,4190,4190,4190,4190,0
20240304,182900,106073970,4190,4190,4190,4190,0
20240304,182800,106073970,4190,4190,4190,4190,0
20240304,182700,106073970,4190,4190,4190,4190,0
20240304,182600,106073970,4190,4190,4190,4190,0
20240304,182500,106073970,4190,4190,4190,4190,0
20240304,182400,106073970,4190,4190,4190,4190,0
20240304,182300,106073970,4190,4190,4190,4190,0
20240304,182200,106073970,4190,4190,4190,4190,0
20240304,182100,106073970,4190,4190,4190,4190,0
20240304,182000,106073970,4190,4190,4190,4190,0
20240304,181900,106073970,4190,4190,4190,4190,0
20240304,181800,106073970,4190,4190,4190,4190,0
20240304,181700,106073970,4190,4190,4190,4190,0
20240304,181600,106073970,4190,4190,4190,4190,0
20240304,181500,106073970,4190,4190,4190,4190,361
20240304,181400,106073970,4190,4190,4190,4190,0
20240304,181300,106073970,4190,4190,4190,4190,0
20240304,181200,106073970,4190,4190,4190,4190,0
20240304,181100,106073970,4190,4190,4190,4190,0
20240304,181000,106073970,4190,4190,4190,4190,0
20240304,180900,106073970,4190,4190,4190,4190,0
20240304,180800,106073970,4190,4190,4190,4190,0
20240304,180700,106073970,4190,4190,4190,4190,0
20240304,180600,106073970,4190,4190,4190,4190,0
20240304,180500,106073970,4190,4190,4190,4190,0
20240304,180400,106073970,4190,4190,4190,4190,0
20240304,180300,106073970,4190,4190,4190,4190,0
20240304,180200,106073970,4190,4190,4190,4190,0
20240304,180100,106073970,4190,4190,4190,4190,0
20240304,180000,106073970,4190,4190,4190,4190,0
20240304,175900,106073970,4190,4190,4190,4190,0
20240304,175800,106073970,4190,4190,4190,4190,0
20240304,175700,106073970,4190,4190,4190,4190,0
20240304,175600,106073970,4190,4190,4190,4190,0
20240304,175500,106073970,4190,4190,4190,4190,0
20240304,175400,106073970,4190,4190,4190,4190,0
20240304,175300,106073970,4190,4190,4190,4190,0
20240304,175200,106073970,4190,4190,4190,4190,0
20240304,175100,106073970,4190,4190,4190,4190,0
20240304,175000,106073970,4190,4190,4190,4190,0
20240304,174900,106073970,4190,4190,4190,4190,0
20240304,174800,106073970,4190,4190,4190,4190,0
20240304,174700,106073970,4190,4190,4190,4190,0
20240304,174600,106073970,4190,4190,4190,4190,0
20240304,174500,106073970,4190,4190,4190,4190,361
20240304,174400,106073970,4190,4190,4190,4190,0
20240304,174300,106073970,4190,4190,4190,4190,0
20240304,174200,106073970,4190,4190,4190,4190,0
20240304,174100,106073970,4190,4190,4190,4190,0
20240304,174000,106073970,4190,4190,4190,4190,0
20240304,173900,106073970,4190,4190,4190,4190,0
20240304,173800,106073970,4190,4190,4190,4190,0
20240304,173700,106073970,4190,4190,4190,4190,0
20240304,173600,106073970,4190,4190,4190,4190,0
20240304,173500,106073970,4190,4190,4190,4190,0
20240304,173400,106073970,4190,4190,4190,4190,0
20240304,173300,106073970,4190,4190,4190,4190,0
20240304,173200,106073970,4190,4190,4190,4190,0
20240304,173100,106073970,4190,4190,4190,4190,0
20240304,173000,106073970,4190,4190,4190,4190,0
20240304,172900,106073970,4190,4190,4190,4190,0
20240304,172800,106073970,4190,4190,4190,4190,0
20240304,172700,106073970,4190,4190,4190,4190,0
20240304,172600,106073970,4190,4190,4190,4190,0
20240304,172500,106073970,4190,4190,4190,4190,0
20240304,172400,106073970,4190,4190,4190,4190,0
20240304,172300,106073970,4190,4190,4190,4190,0
20240304,172200,106073970,4190,4190,4190,4190,0
20240304,172100,106073970,4190,4190,4190,4190,0
20240304,172000,106073970,4190,4190,4190,4190,0
20240304,171900,106073970,4190,4190,4190,4190,0
20240304,171800,106073970,4190,4190,4190,4190,0
20240304,171700,106073970,4190,4190,4190,4190,0
20240304,171600,106073970,4190,4190,4190,4190,0
20240304,171500,106073970,4190,4190,4190,4190,361
20240304,171400,106073970,4190,4190,4190,4190,0
20240304,171300,106073970,4190,4190,4190,4190,0
20240304,171200,106073970,4190,4190,4190,4190,0
20240304,171100,106073970,4190,4190,4190,4190,0
20240304,171000,106073970,4190,4190,4190,4190,0
20240304,170900,106073970,4190,4190,4190,4190,0
20240304,170800,106073970,4190,4190,4190,4190,0
20240304,170700,106073970,4190,4190,4190,4190,0
20240304,170600,106073970,4190,4190,4190,4190,0
20240304,170500,106073970,4190,4190,4190,4190,0
20240304,170400,106073970,4190,4190,4190,4190,0
20240304,170300,106073970,4190,4190,4190,4190,0
20240304,170200,106073970,4190,4190,4190,4190,0
20240304,170100,106073970,4190,4190,4190,4190,0
20240304,170000,106073970,4190,4190,4190,4190,0
20240304,165900,106073970,4190,4190,4190,4190,0
20240304,165800,106073970,4190,4190,4190,4190,0
20240304,165700,106073970,4190,4190,4190,4190,0
20240304,165600,106073970,4190,4190,4190,4190,0
20240304,165500,106073970,4190,4190,4190,4190,0
20240304,165400,106073970,4190,4190,4190,4190,0
20240304,165300,106073970,4190,4190,4190,4190,0
20240304,165200,106073970,4190,4190,4190,4190,0
20240304,165100,106073970,4190,4190,4190,4190,0
20240304,165000,106073970,4190,4190,4190,4190,0
20240304,164900,106073970,4190,4190,4190,4190,0
20240304,164800,106073970,4190,4190,4190,4190,0
20240304,164700,106073970,4190,4190,4190,4190,0
20240304,164600,106073970,4190,4190,4190,4190,0
20240304,164500,106073970,4190,4190,4190,4190,361
20240304,164400,106073970,4190,4190,4190,4190,0
20240304,164300,106073970,4190,4190,4190,4190,0
20240304,164200,106073970,4190,4190,4190,4190,0
20240304,164100,106073970,4190,4190,4190,4190,0
20240304,164000,106073970,4190,4190,4190,4190,0
20240304,163900,106073970,4190,4190,4190,4190,0
20240304,163800,106073970,4190,4190,4190,4190,0
20240304,163700,106073970,4190,4190,4190,4190,0
20240304,163600,106073970,4190,4190,4190,4190,0
20240304,163500,106073970,4190,4190,4190,4190,0
20240304,163400,106073970,4190,4190,4190,4190,0
20240304,163300,106073970,4190,4190,4190,4190,0
20240304,163200,106073970,4190,4190,4190,4190,0
20240304,163100,106073970,4190,4190,4190,4190,0
20240304,163000,106073970,4190,4190,4190,4190,0
20240304,162900,106073970,4190,4190,4190,4190,0
20240304,162800,106073970,4190,4190,4190,4190,0
20240304,162700,106073970,4190,4190,4190,4190,0
20240304,162600,106073970,4190,4190,4190,4190,0
20240304,162500,106073970,4190,4190,4190,4190,0
20240304,162400,106073970,4190,4190,4190,4190,0
20240304,162300,106073970,4190,4190,4190,4190,0
20240304,162200,106073970,4190,4190,4190,4190,0
20240304,162100,106073970,4190,4190,4190,4190,0
20240304,162000,106073970,4190,4190,4190,4190,0
20240304,161900,106073970,4190,4190,4190,4190,0
20240304,161800,106073970,4190,4190,4190,4190,0
20240304,161700,106073970,4190,4190,4190,4190,0
20240304,161600,106073970,4190,4190,4190,4190,0
20240304,161500,106073970,4190,4190,4190,4190,361
20240304,161400,106073970,4190,4190,4190,4190,0
20240304,161300,106073970,4190,4190,4190,4190,0
20240304,161200,106073970,4190,4190,4190,4190,0
20240304,161100,106073970,4190,4190,4190,4190,0
20240304,161000,106073970,4190,4190,4190,4190,0
20240304,160900,106073970,4190,4190,4190,4190,0
20240304,160800,106073970,4190,4190,4190,4190,0
20240304,160700,106073970,4190,4190,4190,4190,0
20240304,160600,106073970,4190,4190,4190,4190,0
20240304,160500,106073970,4190,4190,4190,4190,0
20240304,160400,106073970,4190,4190,4190,4190,0
20240304,160300,106073970,4190,4190,4190,4190,0
20240304,160200,106073970,4190,4190,4190,4190,0
20240304,160100,106073970,4190,4190,4190,4190,0
20240304,160000,106073970,4190,4190,4190,4190,0
20240304,155900,106073970,4190,4190,4190,4190,0
20240304,155800,106073970,4190,4190,4190,4190,0
20240304,155700,106073970,4190,4190,4190,4190,0
20240304,155600,106073970,4190,4190,4190,4190,0
20240304,155500,106073970,4190,4190,4190,4190,0
20240304,155400,106073970,4190,4190,4190,4190,0
20240304,155300,106073970,4190,4190,4190,4190,0
20240304,155200,106073970,4190,4190,4190,4190,0
20240304,155100,106073970,4190,4190,4190,4190,0
20240304,155000,106073970,4190,4190,4190,4190,0
20240304,154900,106073970,4190,4190,4190,4190,0
20240304,154800,106073970,4190,4190,4190,4190,0
20240304,154700,106073970,4190,4190,4190,4190,0
20240304,154600,106073970,4190,4190,4190,4190,0
20240304,154500,106073970,4190,4190,4190,4190,361
20240304,154400,106073970,4190,4190,4190,4190,0
20240304,154300,106073970,4190,4190,4190,4190,0
20240304,154200,106073970,4190,4190,4190,4190,0
20240304,154100,106073970,4190,4190,4190,4190,0
20240304,154000,106073970,4190,4190,4190,4190,0
20240304,153900,106073970,4190,4190,4190,4190,0
20240304,153800,106073970,4190,4190,4190,4190,0
20240304,153700,106073970,4190,4190,4190,4190,0
20240304,153600,106073970,4190,4190,4190,4190,0
20240304,153500,106073970,4190,4190,4190,4190,0
20240304,153400,106073970,4190,4190,4190,4190,0
20240304,153300,106073970,4190,4190,4190,4190,0
20240304,153200,106073970,4190,4190,4190,4190,0
20240304,153100,106073970,4190,4190,4190,4190,0
20240304,153000,106073970,4190,4190,4190,4190,361
20240304,152900,104561380,4170,4170,4170,4170,0
20240304,152800,104561380,4170,4170,4170,4170,0
20240304,152700,104561380,4170,4170,4170,4170,0
20240304,152600,104561380,4170,4170,4170,4170,0
20240304,152500,104561380,4170,4170,4170,4170,0
20240304,152400,104561380,4170,4170,4170,4170,0
20240304,152300,104561380,4170,4170,4170,4170,0
20240304,152200,104561380,4170,4170,4170,4170,0
20240304,152100,104561380,4170,4170,4170,4170,0
20240304,152000,104561380,4170,4170,4170,4170,0
20240304,151900,104561380,4170,4170,4170,4170,96
20240304,151800,104161060,4170,4170,4170,4170,0
20240304,151700,104161060,4170,4170,4170,4170,20
20240304,151600,104077660,4170,4170,4170,4170,18
20240304,151500,104002600,4170,4170,4170,4170,0
20240304,151400,104002600,4170,4170,4170,4170,0
20240304,151300,104002600,4170,4170,4170,4170,0
20240304,151200,104002600,4170,4170,4170,4170,0
20240304,151100,104002600,4170,4170,4170,4170,0
20240304,151000,104002600,4170,4170,4170,4170,0
20240304,150900,104002600,4170,4170,4170,4170,0
20240304,150800,104002600,4170,4170,4170,4170,4
20240304,150700,103985920,4170,4170,4170,4170,2
20240304,150600,103977580,4170,4170,4170,4170,0
20240304,150500,103977580,4170,4170,4170,4170,0
20240304,150400,103977580,4170,4170,4170,4170,300
20240304,150300,102726580,4175,4175,4175,4175,0
20240304,150200,102726580,4175,4175,4175,4175,0
20240304,150100,102726580,4175,4175,4175,4175,0
20240304,150000,102726580,4175,4175,4175,4175,60
20240304,145900,102476080,4175,4175,4175,4175,0
20240304,145800,102476080,4175,4175,4175,4175,0
20240304,145700,102476080,4175,4175,4175,4175,0
20240304,145600,102476080,4175,4175,4175,4175,0
20240304,145500,102476080,4175,4175,4175,4175,0
20240304,145400,102476080,4175,4175,4175,4175,0
20240304,145300,102476080,4175,4175,4175,4175,0
20240304,145200,102476080,4175,4175,4175,4175,0
20240304,145100,102476080,4175,4175,4175,4175,0
20240304,145000,102476080,4175,4175,4175,4175,0
20240304,144900,102476080,4175,4175,4175,4175,43
20240304,144800,102296555,4170,4170,4170,4170,3
20240304,144700,102284045,4170,4170,4170,4170,100
20240304,144600,101867045,4170,4170,4170,4170,21
20240304,144500,101779475,4170,4170,4170,4170,0
20240304,144400,101779475,4170,4170,4170,4170,3
20240304,144300,101766965,4170,4170,4170,4170,0
20240304,144200,101766965,4170,4170,4170,4170,0
20240304,144100,101766965,4170,4170,4170,4170,0
20240304,144000,101766965,4170,4170,4170,4170,0
20240304,143900,101766965,4170,4170,4170,4170,0
20240304,143800,101766965,4170,4170,4170,4170,226
20240304,143700,100824545,4170,4170,4170,4170,0
20240304,143600,100824545,4170,4170,4170,4170,106
20240304,143500,100382525,4170,4170,4170,4170,134
20240304,143400,99823745,4170,4170,4170,4170,0
20240304,143300,99823745,4170,4170,4170,4170,0
20240304,143200,99823745,4170,4170,4170,4170,0
20240304,143100,99823745,4170,4170,4170,4170,0
20240304,143000,99823745,4170,4170,4170,4170,0
20240304,142900,99823745,4170,4170,4170,4170,0
20240304,142800,99823745,4170,4170,4170,4170,0
20240304,142700,99823745,4170,4170,4170,4170,68
20240304,142600,99540185,4175,4175,4175,4175,0
20240304,142500,99540185,4175,4175,4175,4175,50
20240304,142400,99331435,4170,4170,4170,4170,0
20240304,142300,99331435,4170,4170,4170,4170,0
20240304,142200,99331435,4170,4170,4170,4170,0
20240304,142100,99331435,4170,4170,4170,4170,0
20240304,142000,99331435,4170,4170,4170,4170,0
20240304,141900,99331435,4170,4170,4170,4170,0
20240304,141800,99331435,4170,4170,4170,4170,0
20240304,141700,99331435,4170,4170,4170,4170,0
20240304,141600,99331435,4170,4170,4170,4170,0
20240304,141500,99331435,4170,4170,4170,4170,1
20240304,141400,99327265,4170,4170,4170,4170,0
20240304,141300,99327265,4170,4170,4170,4170,0
20240304,141200,99327265,4170,4170,4170,4170,8
20240304,141100,99293905,4170,4170,4170,4170,8
20240304,141000,99260545,4170,4170,4170,4170,13
20240304,140900,99206335,4165,4165,4165,4165,240
20240304,140800,98206735,4165,4165,4165,4165,0
20240304,140700,98206735,4165,4165,4165,4165,0
20240304,140600,98206735,4165,4165,4165,4165,0
20240304,140500,98206735,4165,4165,4165,4165,0
20240304,140400,98206735,4165,4165,4165,4165,0
20240304,140300,98206735,4165,4165,4165,4165,50
20240304,140200,97998485,4170,4170,4170,4170,0
20240304,140100,97998485,4170,4170,4170,4170,0
20240304,140000,97998485,4170,4170,4170,4170,0
20240304,135900,97998485,4170,4170,4170,4170,0
20240304,135800,97998485,4170,4170,4170,4170,0
20240304,135700,97998485,4170,4170,4170,4170,0
20240304,135600,97998485,4170,4170,4170,4170,0
20240304,135500,97998485,4170,4170,4170,4170,0
20240304,135400,97998485,4170,4170,4170,4170,0
20240304,135300,97998485,4170,4170,4170,4170,0
20240304,135200,97998485,4170,4170,4170,4170,0
20240304,135100,97998485,4170,4170,4170,4170,0
20240304,135000,97998485,4170,4170,4170,4170,0
20240304,134900,97998485,4170,4170,4170,4170,0
20240304,134800,97998485,4170,4170,4170,4170,0
20240304,134700,97998485,4170,4170,4170,4170,0
20240304,134600,97998485,4170,4170,4170,4170,0
20240304,134500,97998485,4170,4170,4170,4170,10
20240304,134400,97956785,4170,4170,4170,4170,0
20240304,134300,97956785,4170,4170,4170,4170,0
20240304,134200,97956785,4170,4170,4170,4170,0
20240304,134100,97956785,4170,4170,4170,4170,0
20240304,134000,97956785,4170,4170,4170,4170,50
20240304,133900,97748285,4170,4170,4170,4170,0
20240304,133800,97748285,4170,4170,4170,4170,0
20240304,133700,97748285,4170,4170,4170,4170,2
20240304,133600,97739945,4165,4165,4165,4165,247
20240304,133500,96711190,4165,4165,4165,4165,1713
20240304,133400,89576545,4165,4165,4165,4165,0
20240304,133300,89576545,4165,4165,4165,4165,0
20240304,133200,89576545,4165,4165,4165,4165,0
20240304,133100,89576545,4165,4165,4165,4165,407
20240304,133000,87881390,4170,4165,4170,4165,705
20240304,132900,84941565,4165,4165,4165,4165,8
20240304,132800,84908245,4165,4170,4170,4165,1196
20240304,132700,79925765,4170,4170,4170,4170,282
20240304,132600,78749825,4175,4175,4175,4175,0
20240304,132500,78749825,4175,4175,4175,4175,0
20240304,132400,78749825,4175,4175,4175,4175,0
20240304,132300,78749825,4175,4175,4175,4175,0
20240304,132200,78749825,4175,4175,4175,4175,0
20240304,132100,78749825,4175,4175,4175,4175,0
20240304,132000,78749825,4175,4175,4175,4175,0
20240304,131900,78749825,4175,4175,4175,4175,2
20240304,131800,78741475,4180,4180,4180,4180,0
20240304,131700,78741475,4180,4180,4180,4180,0
20240304,131600,78741475,4180,4175,4180,4175,53
20240304,131500,78519960,4175,4175,4175,4175,5
20240304,131400,78499085,4175,4175,4175,4175,105
20240304,131300,78060710,4175,4175,4175,4175,0
20240304,131200,78060710,4175,4175,4175,4175,0
20240304,131100,78060710,4175,4175,4175,4175,0
20240304,131000,78060710,4175,4175,4175,4175,0
20240304,130900,78060710,4175,4175,4175,4175,5
20240304,130800,78039835,4175,4175,4175,4175,8
20240304,130700,78006435,4175,4175,4175,4175,5
20240304,130600,77985560,4175,4175,4175,4175,994
20240304,130500,73835610,4175,4175,4175,4175,0
20240304,130400,73835610,4175,4175,4175,4175,0
20240304,130300,73835610,4175,4175,4175,4175,0
20240304,130200,73835610,4175,4175,4175,4175,0
20240304,130100,73835610,4175,4175,4175,4175,0
20240304,130000,73835610,4175,4175,4175,4175,0
20240304,125900,73835610,4175,4175,4175,4175,0
20240304,125800,73835610,4175,4175,4175,4175,419
20240304,125700,72086285,4180,4180,4180,4180,0
20240304,125600,72086285,4180,4180,4180,4180,0
20240304,125500,72086285,4180,4180,4180,4180,0
20240304,125400,72086285,4180,4180,4180,4180,0
20240304,125300,72086285,4180,4180,4180,4180,0
20240304,125200,72086285,4180,4180,4180,4180,0
20240304,125100,72086285,4180,4180,4180,4180,0
20240304,125000,72086285,4180,4180,4180,4180,0
20240304,124900,72086285,4180,4180,4180,4180,0
20240304,124800,72086285,4180,4180,4180,4180,100
20240304,124700,71668285,4180,4180,4180,4180,10
20240304,124600,71626485,4180,4180,4180,4180,0
20240304,124500,71626485,4180,4180,4180,4180,0
20240304,124400,71626485,4180,4180,4180,4180,0
20240304,124300,71626485,4180,4180,4180,4180,10
20240304,124200,71584685,4175,4175,4175,4175,0
20240304,124100,71584685,4175,4175,4175,4175,0
20240304,124000,71584685,4175,4175,4175,4175,0
20240304,123900,71584685,4175,4175,4175,4175,0
20240304,123800,71584685,4175,4175,4175,4175,0
20240304,123700,71584685,4175,4175,4175,4175,1
20240304,123600,71580510,4175,4175,4175,4175,5
20240304,123500,71559635,4180,4180,4180,4180,0
20240304,123400,71559635,4180,4180,4180,4180,0
20240304,123300,71559635,4180,4180,4180,4180,0
20240304,123200,71559635,4180,4180,4180,4180,0
20240304,123100,71559635,4180,4180,4180,4180,3
20240304,123000,71547095,4180,4180,4180,4180,8
20240304,122900,71513655,4180,4180,4180,4180,0
20240304,122800,71513655,4180,4180,4180,4180,40
20240304,122700,71346455,4180,4180,4180,4180,0
20240304,122600,71346455,4180,4180,4180,4180,0
20240304,122500,71346455,4180,4180,4180,4180,0
20240304,122400,71346455,4180,4180,4180,4180,0
20240304,122300,71346455,4180,4180,4180,4180,4
20240304,122200,71329735,4175,4175,4175,4175,0
20240304,122100,71329735,4175,4175,4175,4175,0
20240304,122000,71329735,4175,4175,4175,4175,0
20240304,121900,71329735,4175,4175,4175,4175,0
20240304,121800,71329735,4175,4175,4175,4175,49
20240304,121700,71125160,4175,4175,4175,4175,0
20240304,121600,71125160,4175,4175,4175,4175,0
20240304,121500,71125160,4175,4175,4175,4175,0
20240304,121400,71125160,4175,4175,4175,4175,0
20240304,121300,71125160,4175,4175,4175,4175,0
20240304,121200,71125160,4175,4175,4175,4175,0
20240304,121100,71125160,4175,4175,4175,4175,0
20240304,121000,71125160,4175,4175,4175,4175,0
20240304,120900,71125160,4175,4175,4175,4175,0
20240304,120800,71125160,4175,4175,4175,4175,0
20240304,120700,71125160,4175,4175,4175,4175,60
20240304,120600,70874660,4175,4175,4175,4175,0
20240304,120500,70874660,4175,4175,4175,4175,0
20240304,120400,70874660,4175,4175,4175,4175,0
20240304,120300,70874660,4175,4175,4175,4175,0
20240304,120200,70874660,4175,4175,4175,4175,0
20240304,120100,70874660,4175,4175,4175,4175,0
20240304,120000,70874660,4175,4175,4175,4175,0
20240304,115900,70874660,4175,4175,4175,4175,0
20240304,115800,70874660,4175,4175,4175,4175,0
20240304,115700,70874660,4175,4175,4175,4175,0
20240304,115600,70874660,4175,4175,4175,4175,0
20240304,115500,70874660,4175,4175,4175,4175,1
20240304,115400,70870485,4175,4175,4175,4175,0
20240304,115300,70870485,4175,4175,4175,4175,0
20240304,115200,70870485,4175,4175,4175,4175,0
20240304,115100,70870485,4175,4175,4175,4175,0
20240304,115000,70870485,4175,4175,4175,4175,0
20240304,114900,70870485,4175,4175,4175,4175,0
20240304,114800,70870485,4175,4175,4175,4175,0
20240304,114700,70870485,4175,4175,4175,4175,0
20240304,114600,70870485,4175,4175,4175,4175,0
20240304,114500,70870485,4175,4175,4175,4175,0
20240304,114400,70870485,4175,4175,4175,4175,0
20240304,114300,70870485,4175,4175,4175,4175,0
20240304,114200,70870485,4175,4175,4175,4175,83
20240304,114100,70523960,4165,4165,4165,4165,0
20240304,114000,70523960,4165,4165,4165,4165,46
20240304,113900,70332370,4170,4170,4170,4170,2
20240304,113800,70324030,4175,4175,4175,4175,0
20240304,113700,70324030,4175,4175,4175,4175,0
20240304,113600,70324030,4175,4175,4175,4175,0
20240304,113500,70324030,4175,4175,4175,4175,0
20240304,113400,70324030,4175,4175,4175,4175,0
20240304,113300,70324030,4175,4170,4175,4170,504
20240304,113200,68219850,4175,4175,4175,4175,18
20240304,113100,68144700,4185,4185,4185,4185,0
20240304,113000,68144700,4185,4185,4185,4185,0
20240304,112900,68144700,4185,4185,4185,4185,0
20240304,112800,68144700,4185,4185,4185,4185,0
20240304,112700,68144700,4185,4185,4185,4185,0
20240304,112600,68144700,4185,4185,4185,4185,0
20240304,112500,68144700,4185,4185,4185,4185,0
20240304,112400,68144700,4185,4185,4185,4185,0
20240304,112300,68144700,4185,4185,4185,4185,0
20240304,112200,68144700,4185,4185,4185,4185,0
20240304,112100,68144700,4185,4185,4185,4185,4
20240304,112000,68127960,4185,4185,4185,4185,0
20240304,111900,68127960,4185,4185,4185,4185,0
20240304,111800,68127960,4185,4185,4185,4185,3
20240304,111700,68115405,4185,4185,4185,4185,0
20240304,111600,68115405,4185,4185,4185,4185,1
20240304,111500,68111220,4170,4170,4170,4170,0
20240304,111400,68111220,4170,4170,4170,4170,0
20240304,111300,68111220,4170,4170,4170,4170,0
20240304,111200,68111220,4170,4170,4170,4170,0
20240304,111100,68111220,4170,4170,4170,4170,0
20240304,111000,68111220,4170,4170,4170,4170,100
20240304,110900,67694220,4170,4170,4170,4170,0
20240304,110800,67694220,4170,4170,4170,4170,0
20240304,110700,67694220,4170,4170,4170,4170,0
20240304,110600,67694220,4170,4170,4170,4170,0
20240304,110500,67694220,4170,4170,4170,4170,0
20240304,110400,67694220,4170,4170,4170,4170,0
20240304,110300,67694220,4170,4170,4170,4170,0
20240304,110200,67694220,4170,4170,4170,4170,0
20240304,110100,67694220,4170,4170,4170,4170,0
20240304,110000,67694220,4170,4170,4170,4170,0
20240304,105900,67694220,4170,4170,4170,4170,0
20240304,105800,67694220,4170,4170,4170,4170,0
20240304,105700,67694220,4170,4170,4170,4170,0
20240304,105600,67694220,4170,4170,4170,4170,29
20240304,105500,67573290,4170,4170,4170,4170,0
20240304,105400,67573290,4170,4170,4170,4170,0
20240304,105300,67573290,4170,4170,4170,4170,0
20240304,105200,67573290,4170,4170,4170,4170,1
20240304,105100,67569120,4170,4170,4170,4170,0
20240304,105000,67569120,4170,4170,4170,4170,0
20240304,104900,67569120,4170,4170,4170,4170,0
20240304,104800,67569120,4170,4170,4170,4170,500
20240304,104700,65484120,4170,4170,4170,4170,0
20240304,104600,65484120,4170,4170,4170,4170,0
20240304,104500,65484120,4170,4170,4170,4170,0
20240304,104400,65484120,4170,4170,4170,4170,0
20240304,104300,65484120,4170,4170,4170,4170,0
20240304,104200,65484120,4170,4170,4170,4170,0
20240304,104100,65484120,4170,4170,4170,4170,0
20240304,104000,65484120,4170,4170,4170,4170,0
20240304,103900,65484120,4170,4170,4170,4170,0
20240304,103800,65484120,4170,4170,4170,4170,0
20240304,103700,65484120,4170,4170,4170,4170,23
20240304,103600,65388210,4170,4170,4170,4170,0
20240304,103500,65388210,4170,4170,4170,4170,0
20240304,103400,65388210,4170,4170,4170,4170,0
20240304,103300,65388210,4170,4170,4170,4170,0
20240304,103200,65388210,4170,4170,4170,4170,0
20240304,103100,65388210,4170,4170,4170,4170,0
20240304,103000,65388210,4170,4175,4175,4170,399
20240304,102900,63722870,4175,4175,4175,4175,0
20240304,102800,63722870,4175,4175,4175,4175,0
20240304,102700,63722870,4175,4175,4175,4175,0
20240304,102600,63722870,4175,4175,4175,4175,0
20240304,102500,63722870,4175,4175,4175,4175,0
20240304,102400,63722870,4175,4175,4175,4175,0
20240304,102300,63722870,4175,4175,4175,4175,0
20240304,102200,63722870,4175,4175,4175,4175,0
20240304,102100,63722870,4175,4175,4175,4175,98
20240304,102000,63313720,4175,4175,4175,4175,100
20240304,101900,62896220,4180,4180,4180,4180,0
20240304,101800,62896220,4180,4180,4180,4180,0
20240304,101700,62896220,4180,4185,4185,4180,321
20240304,101600,61554430,4195,4195,4195,4195,0
20240304,101500,61554430,4195,4195,4195,4195,0
20240304,101400,61554430,4195,4195,4195,4195,0
20240304,101300,61554430,4195,4195,4195,4195,0
20240304,101200,61554430,4195,4195,4195,4195,0
20240304,101100,61554430,4195,4195,4195,4195,0
20240304,101000,61554430,4195,4195,4195,4195,0
20240304,100900,61554430,4195,4195,4195,4195,75
20240304,100800,61239805,4180,4180,4180,4180,200
20240304,100700,60403805,4195,4195,4195,4195,0
20240304,100600,60403805,4195,4195,4195,4195,13
20240304,100500,60349270,4195,4195,4195,4195,0
20240304,100400,60349270,4195,4195,4195,4195,0
20240304,100300,60349270,4195,4195,4195,4195,0
20240304,100200,60349270,4195,4195,4195,4195,1
20240304,100100,60345075,4195,4195,4195,4195,0
20240304,100000,60345075,4195,4195,4195,4195,0
20240304,095900,60345075,4195,4195,4195,4195,0
20240304,095800,60345075,4195,4195,4195,4195,0
20240304,095700,60345075,4195,4195,4195,4195,0
20240304,095600,60345075,4195,4195,4195,4195,0
20240304,095500,60345075,4195,4195,4195,4195,0
20240304,095400,60345075,4195,4195,4195,4195,0
20240304,095300,60345075,4195,4195,4195,4195,0
20240304,095200,60345075,4195,4195,4195,4195,0
20240304,095100,60345075,4195,4180,4195,4180,582
20240304,095000,57909130,4180,4180,4180,4180,319
20240304,094900,56575710,4175,4175,4175,4175,24
20240304,094800,56475510,4175,4170,4175,4170,575
20240304,094700,54077750,4170,4170,4170,4170,0
20240304,094600,54077750,4170,4170,4170,4170,10
20240304,094500,54036050,4170,4170,4170,4170,2
20240304,094400,54027710,4170,4170,4170,4170,50
20240304,094300,53819210,4170,4170,4170,4170,201
20240304,094200,52981040,4170,4170,4170,4170,190
20240304,094100,52188740,4165,4165,4170,4165,117
20240304,094000,51701410,4170,4170,4170,4170,0
20240304,093900,51701410,4170,4170,4170,4170,0
20240304,093800,51701410,4170,4170,4170,4170,24
20240304,093700,51601330,4170,4170,4170,4170,0
20240304,093600,51601330,4170,4170,4170,4170,0
20240304,093500,51601330,4170,4165,4170,4165,5
20240304,093400,51580500,4165,4165,4165,4165,5
20240304,093300,51559675,4165,4170,4170,4165,105
20240304,093200,51121850,4165,4170,4170,4165,51
20240304,093100,50909205,4180,4180,4180,4180,0
20240304,093000,50909205,4180,4180,4180,4180,100
20240304,092900,50491205,4180,4180,4180,4180,100
20240304,092800,50073205,4170,4170,4170,4170,0
20240304,092700,50073205,4170,4170,4170,4170,0
20240304,092600,50073205,4170,4170,4170,4170,0
20240304,092500,50073205,4170,4170,4170,4170,0
20240304,092400,50073205,4170,4170,4170,4170,0
20240304,092300,50073205,4170,4170,4170,4170,0
20240304,092200,50073205,4170,4170,4170,4170,0
20240304,092100,50073205,4170,4170,4170,4170,0
20240304,092000,50073205,4170,4170,4170,4170,0
20240304,091900,50073205,4170,4170,4170,4170,138
20240304,091800,49497745,4170,4170,4170,4170,0
20240304,091700,49497745,4170,4170,4170,4170,12
20240304,091600,49447705,4180,4180,4180,4180,16
20240304,091500,49380825,4180,4180,4180,4180,0
20240304,091400,49380825,4180,4180,4180,4180,0
20240304,091300,49380825,4180,4180,4180,4180,0
20240304,091200,49380825,4180,4180,4180,4180,200
20240304,091100,48544825,4180,4180,4180,4180,0
20240304,091000,48544825,4180,4180,4180,4180,213
20240304,090900,47654485,4185,4185,4185,4185,0
20240304,090800,47654485,4185,4185,4185,4185,0
20240304,090700,47654485,4185,4185,4185,4185,2
20240304,090600,47646115,4165,4180,4180,4165,192
20240304,090500,46845465,4185,4185,4185,4185,41
20240304,090400,46673880,4185,4185,4185,4185,0
20240304,090300,46673880,4185,4180,4185,4180,10608
20240304,090200,2332430,4180,4180,4180,4180,353
20240304,090100,856890,4180,4180,4180,4180,100
20240304,090000,438890,4175,4180,4180,4175,105