KissMeData/080470/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,193800,22984965,4690,4690,4690,4690,101
20240329,193700,22984965,4690,4690,4690,4690,0
20240329,193600,22984965,4690,4690,4690,4690,0
20240329,193500,22984965,4690,4690,4690,4690,0
20240329,193400,22984965,4690,4690,4690,4690,0
20240329,193300,22984965,4690,4690,4690,4690,0
20240329,193200,22984965,4690,4690,4690,4690,0
20240329,193100,22984965,4690,4690,4690,4690,0
20240329,193000,22984965,4690,4690,4690,4690,0
20240329,192900,22984965,4690,4690,4690,4690,0
20240329,192800,22984965,4690,4690,4690,4690,0
20240329,192700,22984965,4690,4690,4690,4690,0
20240329,192600,22984965,4690,4690,4690,4690,0
20240329,192500,22984965,4690,4690,4690,4690,0
20240329,192400,22984965,4690,4690,4690,4690,0
20240329,192300,22984965,4690,4690,4690,4690,0
20240329,192200,22984965,4690,4690,4690,4690,0
20240329,192100,22984965,4690,4690,4690,4690,0
20240329,192000,22984965,4690,4690,4690,4690,0
20240329,191900,22984965,4690,4690,4690,4690,0
20240329,191800,22984965,4690,4690,4690,4690,0
20240329,191700,22984965,4690,4690,4690,4690,0
20240329,191600,22984965,4690,4690,4690,4690,0
20240329,191500,22984965,4690,4690,4690,4690,0
20240329,191400,22984965,4690,4690,4690,4690,0
20240329,191300,22984965,4690,4690,4690,4690,0
20240329,191200,22984965,4690,4690,4690,4690,0
20240329,191100,22984965,4690,4690,4690,4690,0
20240329,191000,22984965,4690,4690,4690,4690,0
20240329,190900,22984965,4690,4690,4690,4690,0
20240329,190800,22984965,4690,4690,4690,4690,101
20240329,190700,22984965,4690,4690,4690,4690,0
20240329,190600,22984965,4690,4690,4690,4690,0
20240329,190500,22984965,4690,4690,4690,4690,0
20240329,190400,22984965,4690,4690,4690,4690,0
20240329,190300,22984965,4690,4690,4690,4690,0
20240329,190200,22984965,4690,4690,4690,4690,0
20240329,190100,22984965,4690,4690,4690,4690,0
20240329,190000,22984965,4690,4690,4690,4690,0
20240329,185900,22984965,4690,4690,4690,4690,0
20240329,185800,22984965,4690,4690,4690,4690,0
20240329,185700,22984965,4690,4690,4690,4690,0
20240329,185600,22984965,4690,4690,4690,4690,0
20240329,185500,22984965,4690,4690,4690,4690,0
20240329,185400,22984965,4690,4690,4690,4690,0
20240329,185300,22984965,4690,4690,4690,4690,0
20240329,185200,22984965,4690,4690,4690,4690,0
20240329,185100,22984965,4690,4690,4690,4690,0
20240329,185000,22984965,4690,4690,4690,4690,0
20240329,184900,22984965,4690,4690,4690,4690,0
20240329,184800,22984965,4690,4690,4690,4690,0
20240329,184700,22984965,4690,4690,4690,4690,0
20240329,184600,22984965,4690,4690,4690,4690,0
20240329,184500,22984965,4690,4690,4690,4690,0
20240329,184400,22984965,4690,4690,4690,4690,0
20240329,184300,22984965,4690,4690,4690,4690,0
20240329,184200,22984965,4690,4690,4690,4690,0
20240329,184100,22984965,4690,4690,4690,4690,0
20240329,184000,22984965,4690,4690,4690,4690,0
20240329,183900,22984965,4690,4690,4690,4690,0
20240329,183800,22984965,4690,4690,4690,4690,101
20240329,183700,22984965,4690,4690,4690,4690,0
20240329,183600,22984965,4690,4690,4690,4690,0
20240329,183500,22984965,4690,4690,4690,4690,0
20240329,183400,22984965,4690,4690,4690,4690,0
20240329,183300,22984965,4690,4690,4690,4690,0
20240329,183200,22984965,4690,4690,4690,4690,0
20240329,183100,22984965,4690,4690,4690,4690,0
20240329,183000,22984965,4690,4690,4690,4690,0
20240329,182900,22984965,4690,4690,4690,4690,0
20240329,182800,22984965,4690,4690,4690,4690,0
20240329,182700,22984965,4690,4690,4690,4690,0
20240329,182600,22984965,4690,4690,4690,4690,0
20240329,182500,22984965,4690,4690,4690,4690,0
20240329,182400,22984965,4690,4690,4690,4690,0
20240329,182300,22984965,4690,4690,4690,4690,0
20240329,182200,22984965,4690,4690,4690,4690,0
20240329,182100,22984965,4690,4690,4690,4690,0
20240329,182000,22984965,4690,4690,4690,4690,0
20240329,181900,22984965,4690,4690,4690,4690,0
20240329,181800,22984965,4690,4690,4690,4690,0
20240329,181700,22984965,4690,4690,4690,4690,0
20240329,181600,22984965,4690,4690,4690,4690,0
20240329,181500,22984965,4690,4690,4690,4690,0
20240329,181400,22984965,4690,4690,4690,4690,0
20240329,181300,22984965,4690,4690,4690,4690,0
20240329,181200,22984965,4690,4690,4690,4690,0
20240329,181100,22984965,4690,4690,4690,4690,0
20240329,181000,22984965,4690,4690,4690,4690,0
20240329,180900,22984965,4690,4690,4690,4690,0
20240329,180800,22984965,4690,4690,4690,4690,101
20240329,180700,22984965,4690,4690,4690,4690,0
20240329,180600,22984965,4690,4690,4690,4690,0
20240329,180500,22984965,4690,4690,4690,4690,0
20240329,180400,22984965,4690,4690,4690,4690,0
20240329,180300,22984965,4690,4690,4690,4690,0
20240329,180200,22984965,4690,4690,4690,4690,0
20240329,180100,22984965,4690,4690,4690,4690,0
20240329,180000,22984965,4690,4690,4690,4690,0
20240329,175900,22984965,4690,4690,4690,4690,0
20240329,175800,22984965,4690,4690,4690,4690,0
20240329,175700,22984965,4690,4690,4690,4690,0
20240329,175600,22984965,4690,4690,4690,4690,0
20240329,175500,22984965,4690,4690,4690,4690,0
20240329,175400,22984965,4690,4690,4690,4690,0
20240329,175300,22984965,4690,4690,4690,4690,0
20240329,175200,22984965,4690,4690,4690,4690,0
20240329,175100,22984965,4690,4690,4690,4690,0
20240329,175000,22984965,4690,4690,4690,4690,0
20240329,174900,22984965,4690,4690,4690,4690,0
20240329,174800,22984965,4690,4690,4690,4690,0
20240329,174700,22984965,4690,4690,4690,4690,0
20240329,174600,22984965,4690,4690,4690,4690,0
20240329,174500,22984965,4690,4690,4690,4690,0
20240329,174400,22984965,4690,4690,4690,4690,0
20240329,174300,22984965,4690,4690,4690,4690,0
20240329,174200,22984965,4690,4690,4690,4690,0
20240329,174100,22984965,4690,4690,4690,4690,0
20240329,174000,22984965,4690,4690,4690,4690,0
20240329,173900,22984965,4690,4690,4690,4690,0
20240329,173800,22984965,4690,4690,4690,4690,101
20240329,173700,22984965,4690,4690,4690,4690,0
20240329,173600,22984965,4690,4690,4690,4690,0
20240329,173500,22984965,4690,4690,4690,4690,0
20240329,173400,22984965,4690,4690,4690,4690,0
20240329,173300,22984965,4690,4690,4690,4690,0
20240329,173200,22984965,4690,4690,4690,4690,0
20240329,173100,22984965,4690,4690,4690,4690,0
20240329,173000,22984965,4690,4690,4690,4690,0
20240329,172900,22984965,4690,4690,4690,4690,0
20240329,172800,22984965,4690,4690,4690,4690,0
20240329,172700,22984965,4690,4690,4690,4690,0
20240329,172600,22984965,4690,4690,4690,4690,0
20240329,172500,22984965,4690,4690,4690,4690,0
20240329,172400,22984965,4690,4690,4690,4690,0
20240329,172300,22984965,4690,4690,4690,4690,0
20240329,172200,22984965,4690,4690,4690,4690,0
20240329,172100,22984965,4690,4690,4690,4690,0
20240329,172000,22984965,4690,4690,4690,4690,0
20240329,171900,22984965,4690,4690,4690,4690,0
20240329,171800,22984965,4690,4690,4690,4690,0
20240329,171700,22984965,4690,4690,4690,4690,0
20240329,171600,22984965,4690,4690,4690,4690,0
20240329,171500,22984965,4690,4690,4690,4690,0
20240329,171400,22984965,4690,4690,4690,4690,0
20240329,171300,22984965,4690,4690,4690,4690,0
20240329,171200,22984965,4690,4690,4690,4690,0
20240329,171100,22984965,4690,4690,4690,4690,0
20240329,171000,22984965,4690,4690,4690,4690,0
20240329,170900,22984965,4690,4690,4690,4690,0
20240329,170800,22984965,4690,4690,4690,4690,101
20240329,170700,22984965,4690,4690,4690,4690,0
20240329,170600,22984965,4690,4690,4690,4690,0
20240329,170500,22984965,4690,4690,4690,4690,0
20240329,170400,22984965,4690,4690,4690,4690,0
20240329,170300,22984965,4690,4690,4690,4690,0
20240329,170200,22984965,4690,4690,4690,4690,0
20240329,170100,22984965,4690,4690,4690,4690,0
20240329,170000,22984965,4690,4690,4690,4690,0
20240329,165900,22984965,4690,4690,4690,4690,0
20240329,165800,22984965,4690,4690,4690,4690,0
20240329,165700,22984965,4690,4690,4690,4690,0
20240329,165600,22984965,4690,4690,4690,4690,0
20240329,165500,22984965,4690,4690,4690,4690,0
20240329,165400,22984965,4690,4690,4690,4690,0
20240329,165300,22984965,4690,4690,4690,4690,0
20240329,165200,22984965,4690,4690,4690,4690,0
20240329,165100,22984965,4690,4690,4690,4690,0
20240329,165000,22984965,4690,4690,4690,4690,0
20240329,164900,22984965,4690,4690,4690,4690,0
20240329,164800,22984965,4690,4690,4690,4690,0
20240329,164700,22984965,4690,4690,4690,4690,0
20240329,164600,22984965,4690,4690,4690,4690,0
20240329,164500,22984965,4690,4690,4690,4690,0
20240329,164400,22984965,4690,4690,4690,4690,0
20240329,164300,22984965,4690,4690,4690,4690,0
20240329,164200,22984965,4690,4690,4690,4690,0
20240329,164100,22984965,4690,4690,4690,4690,0
20240329,164000,22984965,4690,4690,4690,4690,0
20240329,163900,22984965,4690,4690,4690,4690,0
20240329,163800,22984965,4690,4690,4690,4690,101
20240329,163700,22984965,4690,4690,4690,4690,0
20240329,163600,22984965,4690,4690,4690,4690,0
20240329,163500,22984965,4690,4690,4690,4690,0
20240329,163400,22984965,4690,4690,4690,4690,0
20240329,163300,22984965,4690,4690,4690,4690,0
20240329,163200,22984965,4690,4690,4690,4690,0
20240329,163100,22984965,4690,4690,4690,4690,0
20240329,163000,22984965,4690,4690,4690,4690,0
20240329,162900,22984965,4690,4690,4690,4690,0
20240329,162800,22984965,4690,4690,4690,4690,0
20240329,162700,22984965,4690,4690,4690,4690,0
20240329,162600,22984965,4690,4690,4690,4690,0
20240329,162500,22984965,4690,4690,4690,4690,0
20240329,162400,22984965,4690,4690,4690,4690,0
20240329,162300,22984965,4690,4690,4690,4690,0
20240329,162200,22984965,4690,4690,4690,4690,0
20240329,162100,22984965,4690,4690,4690,4690,0
20240329,162000,22984965,4690,4690,4690,4690,0
20240329,161900,22984965,4690,4690,4690,4690,0
20240329,161800,22984965,4690,4690,4690,4690,0
20240329,161700,22984965,4690,4690,4690,4690,0
20240329,161600,22984965,4690,4690,4690,4690,0
20240329,161500,22984965,4690,4690,4690,4690,0
20240329,161400,22984965,4690,4690,4690,4690,0
20240329,161300,22984965,4690,4690,4690,4690,0
20240329,161200,22984965,4690,4690,4690,4690,0
20240329,161100,22984965,4690,4690,4690,4690,0
20240329,161000,22984965,4690,4690,4690,4690,0
20240329,160900,22984965,4690,4690,4690,4690,0
20240329,160800,22984965,4690,4690,4690,4690,101
20240329,160700,22984965,4690,4690,4690,4690,0
20240329,160600,22984965,4690,4690,4690,4690,0
20240329,160500,22984965,4690,4690,4690,4690,0
20240329,160400,22984965,4690,4690,4690,4690,0
20240329,160300,22984965,4690,4690,4690,4690,0
20240329,160200,22984965,4690,4690,4690,4690,0
20240329,160100,22984965,4690,4690,4690,4690,0
20240329,160000,22984965,4690,4690,4690,4690,0
20240329,155900,22984965,4690,4690,4690,4690,0
20240329,155800,22984965,4690,4690,4690,4690,0
20240329,155700,22984965,4690,4690,4690,4690,0
20240329,155600,22984965,4690,4690,4690,4690,0
20240329,155500,22984965,4690,4690,4690,4690,0
20240329,155400,22984965,4690,4690,4690,4690,0
20240329,155300,22984965,4690,4690,4690,4690,0
20240329,155200,22984965,4690,4690,4690,4690,0
20240329,155100,22984965,4690,4690,4690,4690,0
20240329,155000,22984965,4690,4690,4690,4690,0
20240329,154900,22984965,4690,4690,4690,4690,0
20240329,154800,22984965,4690,4690,4690,4690,0
20240329,154700,22984965,4690,4690,4690,4690,0
20240329,154600,22984965,4690,4690,4690,4690,0
20240329,154500,22984965,4690,4690,4690,4690,0
20240329,154400,22984965,4690,4690,4690,4690,0
20240329,154300,22984965,4690,4690,4690,4690,0
20240329,154200,22984965,4690,4690,4690,4690,0
20240329,154100,22984965,4690,4690,4690,4690,0
20240329,154000,22984965,4690,4690,4690,4690,0
20240329,153900,22984965,4690,4690,4690,4690,0
20240329,153800,22984965,4690,4690,4690,4690,101
20240329,153700,22984965,4690,4690,4690,4690,0
20240329,153600,22984965,4690,4690,4690,4690,0
20240329,153500,22984965,4690,4690,4690,4690,0
20240329,153400,22984965,4690,4690,4690,4690,0
20240329,153300,22984965,4690,4690,4690,4690,0
20240329,153200,22984965,4690,4690,4690,4690,0
20240329,153100,22984965,4690,4690,4690,4690,0
20240329,153000,22984965,4690,4690,4690,4690,101
20240329,152900,22511275,4660,4660,4660,4660,0
20240329,152800,22511275,4660,4660,4660,4660,0
20240329,152700,22511275,4660,4660,4660,4660,0
20240329,152600,22511275,4660,4660,4660,4660,0
20240329,152500,22511275,4660,4660,4660,4660,0
20240329,152400,22511275,4660,4660,4660,4660,0
20240329,152300,22511275,4660,4660,4660,4660,0
20240329,152200,22511275,4660,4660,4660,4660,0
20240329,152100,22511275,4660,4660,4660,4660,0
20240329,152000,22511275,4660,4660,4660,4660,0
20240329,151900,22511275,4660,4660,4660,4660,0
20240329,151800,22511275,4660,4660,4660,4660,0
20240329,151700,22511275,4660,4660,4660,4660,0
20240329,151600,22511275,4660,4660,4660,4660,16
20240329,151500,22436715,4660,4660,4660,4660,0
20240329,151400,22436715,4660,4660,4660,4660,0
20240329,151300,22436715,4660,4660,4660,4660,58
20240329,151200,22166435,4680,4680,4680,4680,13
20240329,151100,22105595,4660,4660,4660,4660,4
20240329,151000,22086955,4690,4690,4690,4690,0
20240329,150900,22086955,4690,4690,4690,4690,0
20240329,150800,22086955,4690,4690,4690,4690,10
20240329,150700,22040055,4650,4650,4650,4650,0
20240329,150600,22040055,4650,4650,4650,4650,0
20240329,150500,22040055,4650,4650,4650,4650,0
20240329,150400,22040055,4650,4650,4650,4650,0
20240329,150300,22040055,4650,4655,4655,4650,120
20240329,150200,21481910,4695,4695,4695,4695,0
20240329,150100,21481910,4695,4695,4695,4695,0
20240329,150000,21481910,4695,4695,4695,4695,0
20240329,145900,21481910,4695,4695,4695,4695,1
20240329,145800,21477215,4695,4695,4695,4695,0
20240329,145700,21477215,4695,4695,4695,4695,0
20240329,145600,21477215,4695,4695,4695,4695,0
20240329,145500,21477215,4695,4695,4695,4695,0
20240329,145400,21477215,4695,4695,4695,4695,0
20240329,145300,21477215,4695,4695,4695,4695,0
20240329,145200,21477215,4695,4695,4695,4695,0
20240329,145100,21477215,4695,4695,4695,4695,0
20240329,145000,21477215,4695,4695,4695,4695,0
20240329,144900,21477215,4695,4695,4695,4695,0
20240329,144800,21477215,4695,4695,4695,4695,0
20240329,144700,21477215,4695,4675,4695,4675,78
20240329,144600,21111505,4680,4680,4680,4680,0
20240329,144500,21111505,4680,4680,4680,4680,0
20240329,144400,21111505,4680,4680,4680,4680,0
20240329,144300,21111505,4680,4680,4680,4680,0
20240329,144200,21111505,4680,4680,4680,4680,0
20240329,144100,21111505,4680,4680,4680,4680,0
20240329,144000,21111505,4680,4680,4680,4680,0
20240329,143900,21111505,4680,4680,4680,4680,0
20240329,143800,21111505,4680,4680,4680,4680,0
20240329,143700,21111505,4680,4680,4680,4680,0
20240329,143600,21111505,4680,4670,4680,4660,150
20240329,143500,20411285,4680,4680,4680,4680,0
20240329,143400,20411285,4680,4680,4680,4680,0
20240329,143300,20411285,4680,4680,4680,4680,0
20240329,143200,20411285,4680,4680,4680,4680,0
20240329,143100,20411285,4680,4680,4680,4680,0
20240329,143000,20411285,4680,4680,4680,4680,0
20240329,142900,20411285,4680,4680,4680,4680,0
20240329,142800,20411285,4680,4680,4680,4680,0
20240329,142700,20411285,4680,4680,4680,4680,0
20240329,142600,20411285,4680,4680,4680,4680,0
20240329,142500,20411285,4680,4680,4680,4680,0
20240329,142400,20411285,4680,4680,4680,4680,0
20240329,142300,20411285,4680,4680,4680,4680,0
20240329,142200,20411285,4680,4680,4680,4680,0
20240329,142100,20411285,4680,4680,4680,4680,0
20240329,142000,20411285,4680,4680,4680,4680,0
20240329,141900,20411285,4680,4680,4680,4680,0
20240329,141800,20411285,4680,4680,4680,4680,0
20240329,141700,20411285,4680,4680,4680,4680,0
20240329,141600,20411285,4680,4680,4680,4680,0
20240329,141500,20411285,4680,4680,4680,4680,0
20240329,141400,20411285,4680,4680,4680,4680,0
20240329,141300,20411285,4680,4680,4680,4680,0
20240329,141200,20411285,4680,4675,4680,4675,300
20240329,141100,19008780,4675,4675,4675,4675,0
20240329,141000,19008780,4675,4675,4675,4675,0
20240329,140900,19008780,4675,4675,4675,4675,0
20240329,140800,19008780,4675,4675,4675,4675,0
20240329,140700,19008780,4675,4675,4675,4675,0
20240329,140600,19008780,4675,4675,4675,4675,0
20240329,140500,19008780,4675,4670,4675,4670,105
20240329,140400,18518425,4630,4630,4630,4630,0
20240329,140300,18518425,4630,4630,4630,4630,0
20240329,140200,18518425,4630,4630,4630,4630,0
20240329,140100,18518425,4630,4630,4630,4630,0
20240329,140000,18518425,4630,4630,4630,4630,0
20240329,135900,18518425,4630,4630,4630,4630,0
20240329,135800,18518425,4630,4630,4630,4630,0
20240329,135700,18518425,4630,4630,4630,4630,0
20240329,135600,18518425,4630,4630,4630,4630,0
20240329,135500,18518425,4630,4630,4630,4630,0
20240329,135400,18518425,4630,4630,4630,4630,0
20240329,135300,18518425,4630,4630,4630,4630,0
20240329,135200,18518425,4630,4630,4630,4630,0
20240329,135100,18518425,4630,4630,4630,4630,0
20240329,135000,18518425,4630,4630,4630,4630,0
20240329,134900,18518425,4630,4630,4630,4630,0
20240329,134800,18518425,4630,4630,4630,4630,0
20240329,134700,18518425,4630,4630,4630,4630,3
20240329,134600,18504535,4625,4625,4625,4625,0
20240329,134500,18504535,4625,4625,4625,4625,0
20240329,134400,18504535,4625,4625,4625,4625,0
20240329,134300,18504535,4625,4625,4625,4625,0
20240329,134200,18504535,4625,4625,4625,4625,0
20240329,134100,18504535,4625,4625,4625,4625,0
20240329,134000,18504535,4625,4625,4625,4625,0
20240329,133900,18504535,4625,4625,4625,4625,0
20240329,133800,18504535,4625,4625,4625,4625,0
20240329,133700,18504535,4625,4625,4625,4625,0
20240329,133600,18504535,4625,4625,4625,4625,0
20240329,133500,18504535,4625,4625,4625,4625,0
20240329,133400,18504535,4625,4625,4625,4625,0
20240329,133300,18504535,4625,4625,4625,4625,0
20240329,133200,18504535,4625,4625,4625,4625,0
20240329,133100,18504535,4625,4625,4625,4625,0
20240329,133000,18504535,4625,4625,4625,4625,0
20240329,132900,18504535,4625,4675,4675,4625,1960
20240329,132800,9415910,4675,4675,4675,4675,0
20240329,132700,9415910,4675,4675,4675,4675,0
20240329,132600,9415910,4675,4675,4675,4675,0
20240329,132500,9415910,4675,4675,4675,4675,0
20240329,132400,9415910,4675,4675,4675,4675,0
20240329,132300,9415910,4675,4675,4675,4675,11
20240329,132200,9364485,4675,4675,4675,4675,0
20240329,132100,9364485,4675,4675,4675,4675,0
20240329,132000,9364485,4675,4675,4675,4675,0
20240329,131900,9364485,4675,4675,4675,4675,0
20240329,131800,9364485,4675,4675,4675,4675,1
20240329,131700,9359810,4675,4675,4675,4675,0
20240329,131600,9359810,4675,4675,4675,4675,0
20240329,131500,9359810,4675,4675,4675,4675,0
20240329,131400,9359810,4675,4675,4675,4675,0
20240329,131300,9359810,4675,4675,4675,4675,4
20240329,131200,9341110,4675,4675,4675,4675,0
20240329,131100,9341110,4675,4675,4675,4675,0
20240329,131000,9341110,4675,4675,4675,4675,0
20240329,130900,9341110,4675,4675,4675,4675,0
20240329,130800,9341110,4675,4675,4675,4675,0
20240329,130700,9341110,4675,4675,4675,4675,0
20240329,130600,9341110,4675,4675,4675,4675,0
20240329,130500,9341110,4675,4675,4675,4675,0
20240329,130400,9341110,4675,4675,4675,4675,0
20240329,130300,9341110,4675,4675,4675,4675,0
20240329,130200,9341110,4675,4675,4675,4675,3
20240329,130100,9327085,4680,4680,4680,4680,0
20240329,130000,9327085,4680,4680,4680,4680,0
20240329,125900,9327085,4680,4680,4680,4680,3
20240329,125800,9313045,4645,4645,4645,4645,0
20240329,125700,9313045,4645,4645,4645,4645,0
20240329,125600,9313045,4645,4645,4645,4645,0
20240329,125500,9313045,4645,4645,4645,4645,0
20240329,125400,9313045,4645,4645,4645,4645,0
20240329,125300,9313045,4645,4645,4645,4645,1
20240329,125200,9308400,4680,4680,4680,4680,0
20240329,125100,9308400,4680,4680,4680,4680,0
20240329,125000,9308400,4680,4680,4680,4680,0
20240329,124900,9308400,4680,4680,4680,4680,0
20240329,124800,9308400,4680,4680,4680,4680,0
20240329,124700,9308400,4680,4680,4680,4680,0
20240329,124600,9308400,4680,4680,4680,4680,0
20240329,124500,9308400,4680,4680,4680,4680,0
20240329,124400,9308400,4680,4680,4680,4680,0
20240329,124300,9308400,4680,4680,4680,4680,0
20240329,124200,9308400,4680,4680,4680,4680,0
20240329,124100,9308400,4680,4680,4680,4680,0
20240329,124000,9308400,4680,4680,4680,4680,0
20240329,123900,9308400,4680,4680,4680,4680,0
20240329,123800,9308400,4680,4680,4680,4680,0
20240329,123700,9308400,4680,4680,4680,4680,0
20240329,123600,9308400,4680,4680,4680,4680,0
20240329,123500,9308400,4680,4680,4680,4680,0
20240329,123400,9308400,4680,4680,4680,4680,0
20240329,123300,9308400,4680,4680,4680,4680,23
20240329,123200,9200760,4680,4680,4680,4680,0
20240329,123100,9200760,4680,4680,4680,4680,0
20240329,123000,9200760,4680,4680,4680,4680,0
20240329,122900,9200760,4680,4680,4680,4680,0
20240329,122800,9200760,4680,4680,4680,4680,32
20240329,122700,9051000,4680,4680,4680,4680,0
20240329,122600,9051000,4680,4680,4680,4680,0
20240329,122500,9051000,4680,4680,4680,4680,0
20240329,122400,9051000,4680,4680,4680,4680,0
20240329,122300,9051000,4680,4675,4680,4675,42
20240329,122200,8854545,4675,4675,4675,4675,0
20240329,122100,8854545,4675,4675,4675,4675,0
20240329,122000,8854545,4675,4675,4675,4675,0
20240329,121900,8854545,4675,4675,4675,4675,0
20240329,121800,8854545,4675,4675,4675,4675,0
20240329,121700,8854545,4675,4675,4675,4675,0
20240329,121600,8854545,4675,4675,4675,4675,11
20240329,121500,8803120,4675,4675,4675,4675,0
20240329,121400,8803120,4675,4675,4675,4675,0
20240329,121300,8803120,4675,4675,4675,4675,0
20240329,121200,8803120,4675,4675,4675,4675,0
20240329,121100,8803120,4675,4675,4675,4675,0
20240329,121000,8803120,4675,4675,4675,4675,0
20240329,120900,8803120,4675,4675,4675,4675,0
20240329,120800,8803120,4675,4675,4675,4675,1
20240329,120700,8798445,4675,4675,4675,4675,0
20240329,120600,8798445,4675,4675,4675,4675,0
20240329,120500,8798445,4675,4675,4675,4675,0
20240329,120400,8798445,4675,4675,4675,4675,0
20240329,120300,8798445,4675,4675,4675,4675,0
20240329,120200,8798445,4675,4675,4675,4675,0
20240329,120100,8798445,4675,4675,4675,4675,0
20240329,120000,8798445,4675,4675,4675,4675,0
20240329,115900,8798445,4675,4675,4675,4675,0
20240329,115800,8798445,4675,4675,4675,4675,0
20240329,115700,8798445,4675,4675,4675,4675,0
20240329,115600,8798445,4675,4675,4675,4675,0
20240329,115500,8798445,4675,4675,4675,4675,0
20240329,115400,8798445,4675,4675,4675,4675,0
20240329,115300,8798445,4675,4675,4675,4675,0
20240329,115200,8798445,4675,4675,4675,4675,0
20240329,115100,8798445,4675,4675,4675,4675,0
20240329,115000,8798445,4675,4675,4675,4675,0
20240329,114900,8798445,4675,4675,4675,4675,0
20240329,114800,8798445,4675,4675,4675,4675,0
20240329,114700,8798445,4675,4675,4675,4675,0
20240329,114600,8798445,4675,4675,4675,4675,0
20240329,114500,8798445,4675,4675,4675,4675,0
20240329,114400,8798445,4675,4675,4675,4675,0
20240329,114300,8798445,4675,4670,4675,4670,15
20240329,114200,8728390,4670,4670,4670,4670,0
20240329,114100,8728390,4670,4670,4670,4670,0
20240329,114000,8728390,4670,4670,4670,4670,0
20240329,113900,8728390,4670,4670,4670,4670,0
20240329,113800,8728390,4670,4670,4670,4670,0
20240329,113700,8728390,4670,4670,4670,4670,1
20240329,113600,8723720,4640,4640,4640,4640,285
20240329,113500,7401320,4640,4640,4640,4640,0
20240329,113400,7401320,4640,4640,4640,4640,0
20240329,113300,7401320,4640,4640,4640,4640,0
20240329,113200,7401320,4640,4640,4640,4640,0
20240329,113100,7401320,4640,4640,4640,4640,220
20240329,113000,6380520,4625,4625,4625,4625,0
20240329,112900,6380520,4625,4625,4625,4625,110
20240329,112800,5871770,4625,4625,4625,4625,0
20240329,112700,5871770,4625,4625,4625,4625,0
20240329,112600,5871770,4625,4625,4625,4625,0
20240329,112500,5871770,4625,4625,4625,4625,0
20240329,112400,5871770,4625,4625,4625,4625,0
20240329,112300,5871770,4625,4625,4625,4625,0
20240329,112200,5871770,4625,4625,4625,4625,0
20240329,112100,5871770,4625,4625,4625,4625,0
20240329,112000,5871770,4625,4625,4625,4625,35
20240329,111900,5709895,4625,4625,4625,4625,0
20240329,111800,5709895,4625,4625,4625,4625,0
20240329,111700,5709895,4625,4625,4625,4625,0
20240329,111600,5709895,4625,4625,4625,4625,0
20240329,111500,5709895,4625,4625,4625,4625,0
20240329,111400,5709895,4625,4625,4625,4625,0
20240329,111300,5709895,4625,4625,4625,4625,21
20240329,111200,5612770,4625,4625,4625,4625,0
20240329,111100,5612770,4625,4625,4625,4625,0
20240329,111000,5612770,4625,4625,4625,4625,2
20240329,110900,5603520,4620,4620,4620,4620,0
20240329,110800,5603520,4620,4620,4620,4620,119
20240329,110700,5053740,4625,4625,4625,4625,0
20240329,110600,5053740,4625,4625,4625,4625,0
20240329,110500,5053740,4625,4625,4625,4625,64
20240329,110400,4757740,4625,4625,4625,4625,0
20240329,110300,4757740,4625,4625,4625,4625,0
20240329,110200,4757740,4625,4625,4625,4625,0
20240329,110100,4757740,4625,4625,4625,4625,0
20240329,110000,4757740,4625,4625,4625,4625,0
20240329,105900,4757740,4625,4625,4625,4625,0
20240329,105800,4757740,4625,4625,4625,4625,0
20240329,105700,4757740,4625,4625,4625,4625,0
20240329,105600,4757740,4625,4625,4625,4625,0
20240329,105500,4757740,4625,4625,4625,4625,0
20240329,105400,4757740,4625,4625,4625,4625,66
20240329,105300,4452490,4640,4640,4640,4640,1
20240329,105200,4447850,4625,4625,4625,4625,0
20240329,105100,4447850,4625,4625,4625,4625,0
20240329,105000,4447850,4625,4635,4635,4625,110
20240329,104900,3939040,4635,4635,4635,4635,104
20240329,104800,3457000,4640,4640,4640,4640,0
20240329,104700,3457000,4640,4640,4640,4640,0
20240329,104600,3457000,4640,4640,4640,4640,0
20240329,104500,3457000,4640,4640,4640,4640,0
20240329,104400,3457000,4640,4640,4640,4640,0
20240329,104300,3457000,4640,4640,4640,4640,0
20240329,104200,3457000,4640,4640,4640,4640,0
20240329,104100,3457000,4640,4640,4640,4640,0
20240329,104000,3457000,4640,4640,4640,4640,0
20240329,103900,3457000,4640,4640,4640,4640,0
20240329,103800,3457000,4640,4640,4640,4640,0
20240329,103700,3457000,4640,4640,4640,4640,0
20240329,103600,3457000,4640,4640,4640,4640,0
20240329,103500,3457000,4640,4640,4640,4640,0
20240329,103400,3457000,4640,4640,4640,4640,0
20240329,103300,3457000,4640,4640,4640,4640,0
20240329,103200,3457000,4640,4640,4640,4640,0
20240329,103100,3457000,4640,4640,4640,4640,0
20240329,103000,3457000,4640,4640,4640,4640,0
20240329,102900,3457000,4640,4640,4640,4640,0
20240329,102800,3457000,4640,4640,4640,4640,0
20240329,102700,3457000,4640,4640,4640,4640,0
20240329,102600,3457000,4640,4640,4640,4640,0
20240329,102500,3457000,4640,4640,4640,4640,0
20240329,102400,3457000,4640,4640,4640,4640,0
20240329,102300,3457000,4640,4640,4640,4640,0
20240329,102200,3457000,4640,4640,4640,4640,12
20240329,102100,3401320,4640,4640,4640,4640,0
20240329,102000,3401320,4640,4640,4640,4640,0
20240329,101900,3401320,4640,4640,4640,4640,0
20240329,101800,3401320,4640,4640,4640,4640,127
20240329,101700,2812040,4640,4640,4640,4640,0
20240329,101600,2812040,4640,4640,4640,4640,0
20240329,101500,2812040,4640,4640,4640,4640,0
20240329,101400,2812040,4640,4640,4640,4640,0
20240329,101300,2812040,4640,4640,4640,4640,0
20240329,101200,2812040,4640,4640,4640,4640,0
20240329,101100,2812040,4640,4640,4640,4640,0
20240329,101000,2812040,4640,4640,4640,4640,0
20240329,100900,2812040,4640,4640,4640,4640,0
20240329,100800,2812040,4640,4640,4640,4640,0
20240329,100700,2812040,4640,4640,4640,4640,0
20240329,100600,2812040,4640,4640,4640,4640,0
20240329,100500,2812040,4640,4640,4640,4640,0
20240329,100400,2812040,4640,4640,4640,4640,0
20240329,100300,2812040,4640,4640,4640,4640,0
20240329,100200,2812040,4640,4640,4640,4640,0
20240329,100100,2812040,4640,4640,4640,4640,0
20240329,100000,2812040,4640,4640,4640,4640,0
20240329,095900,2812040,4640,4640,4640,4640,0
20240329,095800,2812040,4640,4640,4640,4640,0
20240329,095700,2812040,4640,4640,4640,4640,0
20240329,095600,2812040,4640,4640,4640,4640,0
20240329,095500,2812040,4640,4640,4640,4640,0
20240329,095400,2812040,4640,4640,4640,4640,0
20240329,095300,2812040,4640,4640,4640,4640,0
20240329,095200,2812040,4640,4640,4640,4640,0
20240329,095100,2812040,4640,4640,4640,4640,9
20240329,095000,2770280,4675,4675,4675,4675,0
20240329,094900,2770280,4675,4675,4675,4675,0
20240329,094800,2770280,4675,4675,4675,4675,0
20240329,094700,2770280,4675,4675,4675,4675,0
20240329,094600,2770280,4675,4675,4675,4675,0
20240329,094500,2770280,4675,4675,4675,4675,0
20240329,094400,2770280,4675,4675,4675,4675,0
20240329,094300,2770280,4675,4675,4675,4675,0
20240329,094200,2770280,4675,4675,4675,4675,0
20240329,094100,2770280,4675,4675,4675,4675,0
20240329,094000,2770280,4675,4675,4675,4675,0
20240329,093900,2770280,4675,4675,4675,4675,0
20240329,093800,2770280,4675,4675,4675,4675,0
20240329,093700,2770280,4675,4675,4675,4675,0
20240329,093600,2770280,4675,4675,4675,4675,0
20240329,093500,2770280,4675,4675,4675,4675,0
20240329,093400,2770280,4675,4675,4675,4675,0
20240329,093300,2770280,4675,4675,4675,4675,0
20240329,093200,2770280,4675,4675,4675,4675,0
20240329,093100,2770280,4675,4675,4675,4675,0
20240329,093000,2770280,4675,4675,4675,4675,8
20240329,092900,2732880,4675,4675,4675,4675,0
20240329,092800,2732880,4675,4675,4675,4675,0
20240329,092700,2732880,4675,4675,4675,4675,0
20240329,092600,2732880,4675,4675,4675,4675,0
20240329,092500,2732880,4675,4675,4675,4675,0
20240329,092400,2732880,4675,4675,4675,4675,0
20240329,092300,2732880,4675,4675,4675,4675,0
20240329,092200,2732880,4675,4675,4675,4675,2
20240329,092100,2723530,4675,4675,4675,4675,0
20240329,092000,2723530,4675,4675,4675,4675,0
20240329,091900,2723530,4675,4675,4675,4675,0
20240329,091800,2723530,4675,4675,4675,4675,0
20240329,091700,2723530,4675,4675,4675,4675,0
20240329,091600,2723530,4675,4675,4675,4675,0
20240329,091500,2723530,4675,4675,4675,4675,0
20240329,091400,2723530,4675,4675,4675,4675,1
20240329,091300,2718855,4675,4675,4675,4675,0
20240329,091200,2718855,4675,4675,4675,4675,0
20240329,091100,2718855,4675,4675,4675,4675,0
20240329,091000,2718855,4675,4675,4675,4675,0
20240329,090900,2718855,4675,4675,4675,4675,0
20240329,090800,2718855,4675,4675,4675,4675,2
20240329,090700,2709505,4625,4625,4625,4625,0
20240329,090600,2709505,4625,4625,4625,4625,0
20240329,090500,2709505,4625,4625,4625,4625,0
20240329,090400,2709505,4625,4625,4625,4625,0
20240329,090300,2709505,4625,4625,4625,4625,0
20240329,090200,2709505,4625,4625,4625,4625,0
20240329,090100,2709505,4625,4625,4625,4625,0
20240329,090000,2709505,4625,4635,4635,4625,585