KissMeData/080470/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,195200,39313345,4620,4620,4620,4620,23
20240306,195100,39313345,4620,4620,4620,4620,0
20240306,195000,39313345,4620,4620,4620,4620,0
20240306,194900,39313345,4620,4620,4620,4620,0
20240306,194800,39313345,4620,4620,4620,4620,0
20240306,194700,39313345,4620,4620,4620,4620,0
20240306,194600,39313345,4620,4620,4620,4620,0
20240306,194500,39313345,4620,4620,4620,4620,0
20240306,194400,39313345,4620,4620,4620,4620,0
20240306,194300,39313345,4620,4620,4620,4620,0
20240306,194200,39313345,4620,4620,4620,4620,0
20240306,194100,39313345,4620,4620,4620,4620,0
20240306,194000,39313345,4620,4620,4620,4620,0
20240306,193900,39313345,4620,4620,4620,4620,0
20240306,193800,39313345,4620,4620,4620,4620,0
20240306,193700,39313345,4620,4620,4620,4620,0
20240306,193600,39313345,4620,4620,4620,4620,0
20240306,193500,39313345,4620,4620,4620,4620,0
20240306,193400,39313345,4620,4620,4620,4620,0
20240306,193300,39313345,4620,4620,4620,4620,0
20240306,193200,39313345,4620,4620,4620,4620,0
20240306,193100,39313345,4620,4620,4620,4620,0
20240306,193000,39313345,4620,4620,4620,4620,0
20240306,192900,39313345,4620,4620,4620,4620,0
20240306,192800,39313345,4620,4620,4620,4620,0
20240306,192700,39313345,4620,4620,4620,4620,0
20240306,192600,39313345,4620,4620,4620,4620,0
20240306,192500,39313345,4620,4620,4620,4620,0
20240306,192400,39313345,4620,4620,4620,4620,0
20240306,192300,39313345,4620,4620,4620,4620,0
20240306,192200,39313345,4620,4620,4620,4620,23
20240306,192100,39313345,4620,4620,4620,4620,0
20240306,192000,39313345,4620,4620,4620,4620,0
20240306,191900,39313345,4620,4620,4620,4620,0
20240306,191800,39313345,4620,4620,4620,4620,0
20240306,191700,39313345,4620,4620,4620,4620,0
20240306,191600,39313345,4620,4620,4620,4620,0
20240306,191500,39313345,4620,4620,4620,4620,0
20240306,191400,39313345,4620,4620,4620,4620,0
20240306,191300,39313345,4620,4620,4620,4620,0
20240306,191200,39313345,4620,4620,4620,4620,0
20240306,191100,39313345,4620,4620,4620,4620,0
20240306,191000,39313345,4620,4620,4620,4620,0
20240306,190900,39313345,4620,4620,4620,4620,0
20240306,190800,39313345,4620,4620,4620,4620,0
20240306,190700,39313345,4620,4620,4620,4620,0
20240306,190600,39313345,4620,4620,4620,4620,0
20240306,190500,39313345,4620,4620,4620,4620,0
20240306,190400,39313345,4620,4620,4620,4620,0
20240306,190300,39313345,4620,4620,4620,4620,0
20240306,190200,39313345,4620,4620,4620,4620,0
20240306,190100,39313345,4620,4620,4620,4620,0
20240306,190000,39313345,4620,4620,4620,4620,0
20240306,185900,39313345,4620,4620,4620,4620,0
20240306,185800,39313345,4620,4620,4620,4620,0
20240306,185700,39313345,4620,4620,4620,4620,0
20240306,185600,39313345,4620,4620,4620,4620,0
20240306,185500,39313345,4620,4620,4620,4620,0
20240306,185400,39313345,4620,4620,4620,4620,0
20240306,185300,39313345,4620,4620,4620,4620,0
20240306,185200,39313345,4620,4620,4620,4620,23
20240306,185100,39313345,4620,4620,4620,4620,0
20240306,185000,39313345,4620,4620,4620,4620,0
20240306,184900,39313345,4620,4620,4620,4620,0
20240306,184800,39313345,4620,4620,4620,4620,0
20240306,184700,39313345,4620,4620,4620,4620,0
20240306,184600,39313345,4620,4620,4620,4620,0
20240306,184500,39313345,4620,4620,4620,4620,0
20240306,184400,39313345,4620,4620,4620,4620,0
20240306,184300,39313345,4620,4620,4620,4620,0
20240306,184200,39313345,4620,4620,4620,4620,0
20240306,184100,39313345,4620,4620,4620,4620,0
20240306,184000,39313345,4620,4620,4620,4620,0
20240306,183900,39313345,4620,4620,4620,4620,0
20240306,183800,39313345,4620,4620,4620,4620,0
20240306,183700,39313345,4620,4620,4620,4620,0
20240306,183600,39313345,4620,4620,4620,4620,0
20240306,183500,39313345,4620,4620,4620,4620,0
20240306,183400,39313345,4620,4620,4620,4620,0
20240306,183300,39313345,4620,4620,4620,4620,0
20240306,183200,39313345,4620,4620,4620,4620,0
20240306,183100,39313345,4620,4620,4620,4620,0
20240306,183000,39313345,4620,4620,4620,4620,0
20240306,182900,39313345,4620,4620,4620,4620,0
20240306,182800,39313345,4620,4620,4620,4620,0
20240306,182700,39313345,4620,4620,4620,4620,0
20240306,182600,39313345,4620,4620,4620,4620,0
20240306,182500,39313345,4620,4620,4620,4620,0
20240306,182400,39313345,4620,4620,4620,4620,0
20240306,182300,39313345,4620,4620,4620,4620,0
20240306,182200,39313345,4620,4620,4620,4620,23
20240306,182100,39313345,4620,4620,4620,4620,0
20240306,182000,39313345,4620,4620,4620,4620,0
20240306,181900,39313345,4620,4620,4620,4620,0
20240306,181800,39313345,4620,4620,4620,4620,0
20240306,181700,39313345,4620,4620,4620,4620,0
20240306,181600,39313345,4620,4620,4620,4620,0
20240306,181500,39313345,4620,4620,4620,4620,0
20240306,181400,39313345,4620,4620,4620,4620,0
20240306,181300,39313345,4620,4620,4620,4620,0
20240306,181200,39313345,4620,4620,4620,4620,0
20240306,181100,39313345,4620,4620,4620,4620,0
20240306,181000,39313345,4620,4620,4620,4620,0
20240306,180900,39313345,4620,4620,4620,4620,0
20240306,180800,39313345,4620,4620,4620,4620,0
20240306,180700,39313345,4620,4620,4620,4620,0
20240306,180600,39313345,4620,4620,4620,4620,0
20240306,180500,39313345,4620,4620,4620,4620,0
20240306,180400,39313345,4620,4620,4620,4620,0
20240306,180300,39313345,4620,4620,4620,4620,0
20240306,180200,39313345,4620,4620,4620,4620,0
20240306,180100,39313345,4620,4620,4620,4620,0
20240306,180000,39313345,4620,4620,4620,4620,0
20240306,175900,39313345,4620,4620,4620,4620,0
20240306,175800,39313345,4620,4620,4620,4620,0
20240306,175700,39313345,4620,4620,4620,4620,0
20240306,175600,39313345,4620,4620,4620,4620,0
20240306,175500,39313345,4620,4620,4620,4620,0
20240306,175400,39313345,4620,4620,4620,4620,0
20240306,175300,39313345,4620,4620,4620,4620,0
20240306,175200,39313345,4620,4620,4620,4620,23
20240306,175100,39313345,4620,4620,4620,4620,0
20240306,175000,39313345,4620,4620,4620,4620,0
20240306,174900,39313345,4620,4620,4620,4620,0
20240306,174800,39313345,4620,4620,4620,4620,0
20240306,174700,39313345,4620,4620,4620,4620,0
20240306,174600,39313345,4620,4620,4620,4620,0
20240306,174500,39313345,4620,4620,4620,4620,0
20240306,174400,39313345,4620,4620,4620,4620,0
20240306,174300,39313345,4620,4620,4620,4620,0
20240306,174200,39313345,4620,4620,4620,4620,0
20240306,174100,39313345,4620,4620,4620,4620,0
20240306,174000,39313345,4620,4620,4620,4620,0
20240306,173900,39313345,4620,4620,4620,4620,0
20240306,173800,39313345,4620,4620,4620,4620,0
20240306,173700,39313345,4620,4620,4620,4620,0
20240306,173600,39313345,4620,4620,4620,4620,0
20240306,173500,39313345,4620,4620,4620,4620,0
20240306,173400,39313345,4620,4620,4620,4620,0
20240306,173300,39313345,4620,4620,4620,4620,0
20240306,173200,39313345,4620,4620,4620,4620,0
20240306,173100,39313345,4620,4620,4620,4620,0
20240306,173000,39313345,4620,4620,4620,4620,0
20240306,172900,39313345,4620,4620,4620,4620,0
20240306,172800,39313345,4620,4620,4620,4620,0
20240306,172700,39313345,4620,4620,4620,4620,0
20240306,172600,39313345,4620,4620,4620,4620,0
20240306,172500,39313345,4620,4620,4620,4620,0
20240306,172400,39313345,4620,4620,4620,4620,0
20240306,172300,39313345,4620,4620,4620,4620,0
20240306,172200,39313345,4620,4620,4620,4620,23
20240306,172100,39313345,4620,4620,4620,4620,0
20240306,172000,39313345,4620,4620,4620,4620,0
20240306,171900,39313345,4620,4620,4620,4620,0
20240306,171800,39313345,4620,4620,4620,4620,0
20240306,171700,39313345,4620,4620,4620,4620,0
20240306,171600,39313345,4620,4620,4620,4620,0
20240306,171500,39313345,4620,4620,4620,4620,0
20240306,171400,39313345,4620,4620,4620,4620,0
20240306,171300,39313345,4620,4620,4620,4620,0
20240306,171200,39313345,4620,4620,4620,4620,0
20240306,171100,39313345,4620,4620,4620,4620,0
20240306,171000,39313345,4620,4620,4620,4620,0
20240306,170900,39313345,4620,4620,4620,4620,0
20240306,170800,39313345,4620,4620,4620,4620,0
20240306,170700,39313345,4620,4620,4620,4620,0
20240306,170600,39313345,4620,4620,4620,4620,0
20240306,170500,39313345,4620,4620,4620,4620,0
20240306,170400,39313345,4620,4620,4620,4620,0
20240306,170300,39313345,4620,4620,4620,4620,0
20240306,170200,39313345,4620,4620,4620,4620,0
20240306,170100,39313345,4620,4620,4620,4620,0
20240306,170000,39313345,4620,4620,4620,4620,0
20240306,165900,39313345,4620,4620,4620,4620,0
20240306,165800,39313345,4620,4620,4620,4620,0
20240306,165700,39313345,4620,4620,4620,4620,0
20240306,165600,39313345,4620,4620,4620,4620,0
20240306,165500,39313345,4620,4620,4620,4620,0
20240306,165400,39313345,4620,4620,4620,4620,0
20240306,165300,39313345,4620,4620,4620,4620,0
20240306,165200,39313345,4620,4620,4620,4620,23
20240306,165100,39313345,4620,4620,4620,4620,0
20240306,165000,39313345,4620,4620,4620,4620,0
20240306,164900,39313345,4620,4620,4620,4620,0
20240306,164800,39313345,4620,4620,4620,4620,0
20240306,164700,39313345,4620,4620,4620,4620,0
20240306,164600,39313345,4620,4620,4620,4620,0
20240306,164500,39313345,4620,4620,4620,4620,0
20240306,164400,39313345,4620,4620,4620,4620,0
20240306,164300,39313345,4620,4620,4620,4620,0
20240306,164200,39313345,4620,4620,4620,4620,0
20240306,164100,39313345,4620,4620,4620,4620,0
20240306,164000,39313345,4620,4620,4620,4620,0
20240306,163900,39313345,4620,4620,4620,4620,0
20240306,163800,39313345,4620,4620,4620,4620,0
20240306,163700,39313345,4620,4620,4620,4620,0
20240306,163600,39313345,4620,4620,4620,4620,0
20240306,163500,39313345,4620,4620,4620,4620,0
20240306,163400,39313345,4620,4620,4620,4620,0
20240306,163300,39313345,4620,4620,4620,4620,0
20240306,163200,39313345,4620,4620,4620,4620,0
20240306,163100,39313345,4620,4620,4620,4620,0
20240306,163000,39313345,4620,4620,4620,4620,0
20240306,162900,39313345,4620,4620,4620,4620,0
20240306,162800,39313345,4620,4620,4620,4620,0
20240306,162700,39313345,4620,4620,4620,4620,0
20240306,162600,39313345,4620,4620,4620,4620,0
20240306,162500,39313345,4620,4620,4620,4620,0
20240306,162400,39313345,4620,4620,4620,4620,0
20240306,162300,39313345,4620,4620,4620,4620,0
20240306,162200,39313345,4620,4620,4620,4620,23
20240306,162100,39313345,4620,4620,4620,4620,0
20240306,162000,39313345,4620,4620,4620,4620,0
20240306,161900,39313345,4620,4620,4620,4620,0
20240306,161800,39313345,4620,4620,4620,4620,0
20240306,161700,39313345,4620,4620,4620,4620,0
20240306,161600,39313345,4620,4620,4620,4620,0
20240306,161500,39313345,4620,4620,4620,4620,0
20240306,161400,39313345,4620,4620,4620,4620,0
20240306,161300,39313345,4620,4620,4620,4620,0
20240306,161200,39313345,4620,4620,4620,4620,0
20240306,161100,39313345,4620,4620,4620,4620,0
20240306,161000,39313345,4620,4620,4620,4620,0
20240306,160900,39313345,4620,4620,4620,4620,0
20240306,160800,39313345,4620,4620,4620,4620,0
20240306,160700,39313345,4620,4620,4620,4620,0
20240306,160600,39313345,4620,4620,4620,4620,0
20240306,160500,39313345,4620,4620,4620,4620,0
20240306,160400,39313345,4620,4620,4620,4620,0
20240306,160300,39313345,4620,4620,4620,4620,0
20240306,160200,39313345,4620,4620,4620,4620,0
20240306,160100,39313345,4620,4620,4620,4620,0
20240306,160000,39313345,4620,4620,4620,4620,0
20240306,155900,39313345,4620,4620,4620,4620,0
20240306,155800,39313345,4620,4620,4620,4620,0
20240306,155700,39313345,4620,4620,4620,4620,0
20240306,155600,39313345,4620,4620,4620,4620,0
20240306,155500,39313345,4620,4620,4620,4620,0
20240306,155400,39313345,4620,4620,4620,4620,0
20240306,155300,39313345,4620,4620,4620,4620,0
20240306,155200,39313345,4620,4620,4620,4620,23
20240306,155100,39313345,4620,4620,4620,4620,0
20240306,155000,39313345,4620,4620,4620,4620,0
20240306,154900,39313345,4620,4620,4620,4620,0
20240306,154800,39313345,4620,4620,4620,4620,0
20240306,154700,39313345,4620,4620,4620,4620,0
20240306,154600,39313345,4620,4620,4620,4620,0
20240306,154500,39313345,4620,4620,4620,4620,0
20240306,154400,39313345,4620,4620,4620,4620,0
20240306,154300,39313345,4620,4620,4620,4620,0
20240306,154200,39313345,4620,4620,4620,4620,0
20240306,154100,39313345,4620,4620,4620,4620,0
20240306,154000,39313345,4620,4620,4620,4620,0
20240306,153900,39313345,4620,4620,4620,4620,0
20240306,153800,39313345,4620,4620,4620,4620,0
20240306,153700,39313345,4620,4620,4620,4620,0
20240306,153600,39313345,4620,4620,4620,4620,0
20240306,153500,39313345,4620,4620,4620,4620,0
20240306,153400,39313345,4620,4620,4620,4620,0
20240306,153300,39313345,4620,4620,4620,4620,0
20240306,153200,39313345,4620,4620,4620,4620,0
20240306,153100,39313345,4620,4620,4620,4620,0
20240306,153000,39313345,4620,4620,4620,4620,23
20240306,152900,39207085,4625,4625,4625,4625,0
20240306,152800,39207085,4625,4625,4625,4625,0
20240306,152700,39207085,4625,4625,4625,4625,0
20240306,152600,39207085,4625,4625,4625,4625,0
20240306,152500,39207085,4625,4625,4625,4625,0
20240306,152400,39207085,4625,4625,4625,4625,0
20240306,152300,39207085,4625,4625,4625,4625,0
20240306,152200,39207085,4625,4625,4625,4625,0
20240306,152100,39207085,4625,4625,4625,4625,0
20240306,152000,39207085,4625,4625,4625,4625,0
20240306,151900,39207085,4625,4625,4625,4625,0
20240306,151800,39207085,4625,4625,4625,4625,0
20240306,151700,39207085,4625,4610,4625,4610,22
20240306,151600,39105615,4605,4605,4605,4605,3
20240306,151500,39091800,4590,4590,4590,4590,89
20240306,151400,38683290,4590,4590,4590,4590,0
20240306,151300,38683290,4590,4590,4590,4590,1
20240306,151200,38678700,4590,4590,4590,4590,30
20240306,151100,38541000,4590,4590,4590,4590,0
20240306,151000,38541000,4590,4590,4590,4590,0
20240306,150900,38541000,4590,4590,4590,4590,0
20240306,150800,38541000,4590,4590,4590,4590,0
20240306,150700,38541000,4590,4590,4590,4590,0
20240306,150600,38541000,4590,4590,4590,4590,5
20240306,150500,38518050,4585,4585,4585,4585,0
20240306,150400,38518050,4585,4585,4585,4585,0
20240306,150300,38518050,4585,4585,4585,4585,0
20240306,150200,38518050,4585,4585,4585,4585,0
20240306,150100,38518050,4585,4585,4585,4585,0
20240306,150000,38518050,4585,4590,4590,4585,5
20240306,145900,38495110,4585,4585,4585,4585,0
20240306,145800,38495110,4585,4585,4585,4585,0
20240306,145700,38495110,4585,4585,4585,4585,0
20240306,145600,38495110,4585,4585,4585,4585,0
20240306,145500,38495110,4585,4585,4585,4585,0
20240306,145400,38495110,4585,4585,4585,4585,0
20240306,145300,38495110,4585,4585,4585,4585,0
20240306,145200,38495110,4585,4585,4585,4585,0
20240306,145100,38495110,4585,4585,4585,4585,0
20240306,145000,38495110,4585,4585,4585,4585,0
20240306,144900,38495110,4585,4585,4585,4585,26
20240306,144800,38375900,4585,4585,4585,4585,0
20240306,144700,38375900,4585,4585,4585,4585,0
20240306,144600,38375900,4585,4585,4585,4585,0
20240306,144500,38375900,4585,4585,4585,4585,0
20240306,144400,38375900,4585,4585,4585,4585,0
20240306,144300,38375900,4585,4585,4585,4585,0
20240306,144200,38375900,4585,4585,4585,4585,0
20240306,144100,38375900,4585,4585,4585,4585,0
20240306,144000,38375900,4585,4585,4585,4585,0
20240306,143900,38375900,4585,4585,4585,4585,0
20240306,143800,38375900,4585,4585,4585,4585,0
20240306,143700,38375900,4585,4585,4585,4585,0
20240306,143600,38375900,4585,4585,4585,4585,0
20240306,143500,38375900,4585,4585,4585,4585,0
20240306,143400,38375900,4585,4585,4585,4585,0
20240306,143300,38375900,4585,4585,4585,4585,5
20240306,143200,38352975,4630,4630,4630,4630,0
20240306,143100,38352975,4630,4630,4630,4630,0
20240306,143000,38352975,4630,4630,4630,4630,0
20240306,142900,38352975,4630,4630,4630,4630,0
20240306,142800,38352975,4630,4625,4630,4560,1602
20240306,142700,30998505,4625,4625,4625,4625,1
20240306,142600,30993880,4625,4625,4625,4625,0
20240306,142500,30993880,4625,4625,4625,4625,1
20240306,142400,30989255,4630,4630,4630,4630,10
20240306,142300,30942955,4635,4635,4635,4635,0
20240306,142200,30942955,4635,4635,4635,4635,0
20240306,142100,30942955,4635,4635,4635,4635,0
20240306,142000,30942955,4635,4635,4635,4635,0
20240306,141900,30942955,4635,4635,4635,4635,49
20240306,141800,30715840,4635,4635,4635,4635,0
20240306,141700,30715840,4635,4635,4635,4635,1
20240306,141600,30711205,4635,4635,4635,4635,0
20240306,141500,30711205,4635,4635,4635,4635,0
20240306,141400,30711205,4635,4635,4635,4635,1
20240306,141300,30706570,4635,4635,4635,4635,0
20240306,141200,30706570,4635,4635,4635,4635,0
20240306,141100,30706570,4635,4635,4635,4635,1
20240306,141000,30701935,4635,4635,4635,4635,0
20240306,140900,30701935,4635,4635,4635,4635,0
20240306,140800,30701935,4635,4635,4635,4635,1
20240306,140700,30697300,4635,4635,4635,4635,0
20240306,140600,30697300,4635,4635,4635,4635,0
20240306,140500,30697300,4635,4635,4635,4635,1
20240306,140400,30692665,4635,4635,4635,4635,1
20240306,140300,30688030,4635,4635,4635,4635,1
20240306,140200,30683395,4635,4635,4635,4635,14
20240306,140100,30618505,4635,4635,4635,4635,0
20240306,140000,30618505,4635,4635,4635,4635,0
20240306,135900,30618505,4635,4635,4635,4635,0
20240306,135800,30618505,4635,4635,4635,4635,0
20240306,135700,30618505,4635,4635,4635,4635,0
20240306,135600,30618505,4635,4635,4635,4635,0
20240306,135500,30618505,4635,4635,4635,4635,0
20240306,135400,30618505,4635,4635,4635,4635,0
20240306,135300,30618505,4635,4635,4635,4635,0
20240306,135200,30618505,4635,4635,4635,4635,0
20240306,135100,30618505,4635,4635,4635,4635,0
20240306,135000,30618505,4635,4635,4635,4635,0
20240306,134900,30618505,4635,4635,4635,4635,0
20240306,134800,30618505,4635,4635,4635,4635,0
20240306,134700,30618505,4635,4635,4635,4635,0
20240306,134600,30618505,4635,4635,4635,4635,0
20240306,134500,30618505,4635,4635,4635,4635,0
20240306,134400,30618505,4635,4635,4635,4635,0
20240306,134300,30618505,4635,4635,4635,4635,0
20240306,134200,30618505,4635,4635,4635,4635,0
20240306,134100,30618505,4635,4635,4635,4635,0
20240306,134000,30618505,4635,4635,4635,4635,0
20240306,133900,30618505,4635,4635,4635,4635,0
20240306,133800,30618505,4635,4635,4635,4635,2
20240306,133700,30609235,4635,4635,4635,4635,0
20240306,133600,30609235,4635,4635,4635,4635,0
20240306,133500,30609235,4635,4635,4635,4635,0
20240306,133400,30609235,4635,4635,4635,4635,0
20240306,133300,30609235,4635,4635,4635,4635,0
20240306,133200,30609235,4635,4635,4635,4635,8
20240306,133100,30572155,4635,4635,4635,4635,0
20240306,133000,30572155,4635,4635,4635,4635,0
20240306,132900,30572155,4635,4635,4635,4635,0
20240306,132800,30572155,4635,4635,4635,4635,0
20240306,132700,30572155,4635,4635,4635,4635,0
20240306,132600,30572155,4635,4635,4635,4635,10
20240306,132500,30525805,4635,4635,4635,4635,0
20240306,132400,30525805,4635,4635,4635,4635,0
20240306,132300,30525805,4635,4635,4635,4635,0
20240306,132200,30525805,4635,4635,4635,4635,0
20240306,132100,30525805,4635,4635,4635,4635,0
20240306,132000,30525805,4635,4635,4635,4635,0
20240306,131900,30525805,4635,4635,4635,4635,0
20240306,131800,30525805,4635,4630,4635,4630,86
20240306,131700,30127260,4630,4630,4630,4630,0
20240306,131600,30127260,4630,4630,4630,4630,0
20240306,131500,30127260,4630,4630,4630,4630,0
20240306,131400,30127260,4630,4630,4630,4630,0
20240306,131300,30127260,4630,4630,4630,4630,0
20240306,131200,30127260,4630,4630,4630,4630,0
20240306,131100,30127260,4630,4630,4630,4630,0
20240306,131000,30127260,4630,4630,4630,4630,0
20240306,130900,30127260,4630,4630,4630,4630,0
20240306,130800,30127260,4630,4630,4630,4630,0
20240306,130700,30127260,4630,4630,4630,4630,0
20240306,130600,30127260,4630,4630,4630,4630,0
20240306,130500,30127260,4630,4630,4630,4630,0
20240306,130400,30127260,4630,4630,4630,4630,0
20240306,130300,30127260,4630,4630,4630,4630,0
20240306,130200,30127260,4630,4630,4630,4630,0
20240306,130100,30127260,4630,4630,4630,4630,0
20240306,130000,30127260,4630,4630,4630,4630,2
20240306,125900,30118000,4600,4600,4600,4600,0
20240306,125800,30118000,4600,4600,4600,4600,0
20240306,125700,30118000,4600,4600,4600,4600,0
20240306,125600,30118000,4600,4600,4600,4600,0
20240306,125500,30118000,4600,4600,4600,4600,0
20240306,125400,30118000,4600,4600,4600,4600,0
20240306,125300,30118000,4600,4600,4600,4600,0
20240306,125200,30118000,4600,4600,4600,4600,0
20240306,125100,30118000,4600,4600,4600,4600,0
20240306,125000,30118000,4600,4600,4600,4600,0
20240306,124900,30118000,4600,4600,4600,4600,0
20240306,124800,30118000,4600,4600,4600,4600,0
20240306,124700,30118000,4600,4600,4600,4600,0
20240306,124600,30118000,4600,4600,4600,4600,0
20240306,124500,30118000,4600,4600,4600,4600,0
20240306,124400,30118000,4600,4600,4600,4600,0
20240306,124300,30118000,4600,4600,4600,4600,0
20240306,124200,30118000,4600,4600,4600,4600,0
20240306,124100,30118000,4600,4600,4600,4600,0
20240306,124000,30118000,4600,4600,4600,4600,0
20240306,123900,30118000,4600,4600,4600,4600,0
20240306,123800,30118000,4600,4600,4600,4600,0
20240306,123700,30118000,4600,4600,4600,4600,0
20240306,123600,30118000,4600,4600,4600,4600,0
20240306,123500,30118000,4600,4600,4600,4600,0
20240306,123400,30118000,4600,4600,4600,4600,0
20240306,123300,30118000,4600,4600,4600,4600,0
20240306,123200,30118000,4600,4600,4600,4600,0
20240306,123100,30118000,4600,4600,4600,4600,0
20240306,123000,30118000,4600,4600,4600,4600,0
20240306,122900,30118000,4600,4600,4600,4600,0
20240306,122800,30118000,4600,4600,4600,4600,0
20240306,122700,30118000,4600,4600,4600,4600,0
20240306,122600,30118000,4600,4600,4600,4600,0
20240306,122500,30118000,4600,4600,4600,4600,0
20240306,122400,30118000,4600,4600,4600,4600,0
20240306,122300,30118000,4600,4600,4600,4600,0
20240306,122200,30118000,4600,4600,4600,4600,0
20240306,122100,30118000,4600,4600,4600,4600,0
20240306,122000,30118000,4600,4600,4600,4600,0
20240306,121900,30118000,4600,4600,4600,4600,0
20240306,121800,30118000,4600,4600,4600,4600,0
20240306,121700,30118000,4600,4600,4600,4600,1
20240306,121600,30113400,4595,4595,4595,4595,0
20240306,121500,30113400,4595,4595,4595,4595,0
20240306,121400,30113400,4595,4595,4595,4595,0
20240306,121300,30113400,4595,4595,4595,4595,0
20240306,121200,30113400,4595,4595,4595,4595,0
20240306,121100,30113400,4595,4595,4595,4595,0
20240306,121000,30113400,4595,4595,4595,4595,0
20240306,120900,30113400,4595,4595,4595,4595,0
20240306,120800,30113400,4595,4595,4595,4595,0
20240306,120700,30113400,4595,4595,4595,4595,0
20240306,120600,30113400,4595,4595,4595,4595,0
20240306,120500,30113400,4595,4595,4595,4595,0
20240306,120400,30113400,4595,4595,4595,4595,0
20240306,120300,30113400,4595,4595,4595,4595,0
20240306,120200,30113400,4595,4595,4595,4595,0
20240306,120100,30113400,4595,4595,4595,4595,0
20240306,120000,30113400,4595,4600,4600,4595,46
20240306,115900,29901980,4595,4595,4595,4595,0
20240306,115800,29901980,4595,4595,4595,4595,0
20240306,115700,29901980,4595,4595,4595,4595,0
20240306,115600,29901980,4595,4595,4595,4595,0
20240306,115500,29901980,4595,4610,4610,4595,197
20240306,115400,28995380,4600,4600,4600,4600,0
20240306,115300,28995380,4600,4600,4600,4600,0
20240306,115200,28995380,4600,4600,4600,4600,0
20240306,115100,28995380,4600,4600,4600,4600,0
20240306,115000,28995380,4600,4600,4600,4600,0
20240306,114900,28995380,4600,4600,4600,4600,0
20240306,114800,28995380,4600,4600,4600,4600,0
20240306,114700,28995380,4600,4600,4600,4600,0
20240306,114600,28995380,4600,4600,4600,4600,0
20240306,114500,28995380,4600,4600,4600,4600,0
20240306,114400,28995380,4600,4600,4600,4600,0
20240306,114300,28995380,4600,4600,4600,4600,0
20240306,114200,28995380,4600,4600,4600,4600,0
20240306,114100,28995380,4600,4600,4600,4600,0
20240306,114000,28995380,4600,4600,4600,4600,0
20240306,113900,28995380,4600,4600,4600,4600,0
20240306,113800,28995380,4600,4600,4600,4600,0
20240306,113700,28995380,4600,4600,4600,4600,0
20240306,113600,28995380,4600,4610,4610,4600,2800
20240306,113500,16114030,4605,4605,4605,4605,0
20240306,113400,16114030,4605,4605,4605,4605,0
20240306,113300,16114030,4605,4605,4605,4605,0
20240306,113200,16114030,4605,4605,4605,4605,0
20240306,113100,16114030,4605,4605,4605,4605,0
20240306,113000,16114030,4605,4605,4605,4605,0
20240306,112900,16114030,4605,4605,4605,4605,0
20240306,112800,16114030,4605,4605,4605,4605,0
20240306,112700,16114030,4605,4605,4605,4605,0
20240306,112600,16114030,4605,4605,4605,4605,0
20240306,112500,16114030,4605,4605,4605,4605,0
20240306,112400,16114030,4605,4605,4605,4605,10
20240306,112300,16067980,4630,4630,4630,4630,0
20240306,112200,16067980,4630,4630,4630,4630,0
20240306,112100,16067980,4630,4630,4630,4630,0
20240306,112000,16067980,4630,4630,4630,4630,0
20240306,111900,16067980,4630,4630,4630,4630,0
20240306,111800,16067980,4630,4630,4630,4630,0
20240306,111700,16067980,4630,4630,4630,4630,0
20240306,111600,16067980,4630,4630,4630,4630,0
20240306,111500,16067980,4630,4630,4630,4630,0
20240306,111400,16067980,4630,4630,4630,4630,0
20240306,111300,16067980,4630,4630,4630,4630,0
20240306,111200,16067980,4630,4630,4630,4630,0
20240306,111100,16067980,4630,4630,4630,4630,0
20240306,111000,16067980,4630,4630,4630,4630,0
20240306,110900,16067980,4630,4630,4630,4630,0
20240306,110800,16067980,4630,4630,4630,4630,0
20240306,110700,16067980,4630,4630,4630,4630,0
20240306,110600,16067980,4630,4630,4630,4630,0
20240306,110500,16067980,4630,4630,4630,4630,0
20240306,110400,16067980,4630,4630,4630,4630,0
20240306,110300,16067980,4630,4630,4630,4630,0
20240306,110200,16067980,4630,4630,4630,4630,0
20240306,110100,16067980,4630,4630,4630,4630,0
20240306,110000,16067980,4630,4630,4630,4630,0
20240306,105900,16067980,4630,4630,4630,4630,1
20240306,105800,16063350,4605,4605,4605,4605,0
20240306,105700,16063350,4605,4610,4610,4605,260
20240306,105600,14865995,4630,4630,4630,4630,149
20240306,105500,14176125,4630,4630,4630,4630,0
20240306,105400,14176125,4630,4630,4630,4630,0
20240306,105300,14176125,4630,4630,4630,4630,1
20240306,105200,14171495,4630,4630,4630,4630,0
20240306,105100,14171495,4630,4630,4630,4630,0
20240306,105000,14171495,4630,4630,4630,4630,1
20240306,104900,14166865,4630,4630,4630,4630,0
20240306,104800,14166865,4630,4630,4630,4630,0
20240306,104700,14166865,4630,4630,4630,4630,0
20240306,104600,14166865,4630,4630,4630,4630,0
20240306,104500,14166865,4630,4630,4630,4630,0
20240306,104400,14166865,4630,4630,4630,4630,0
20240306,104300,14166865,4630,4630,4630,4630,0
20240306,104200,14166865,4630,4630,4630,4630,0
20240306,104100,14166865,4630,4630,4630,4630,0
20240306,104000,14166865,4630,4630,4630,4630,0
20240306,103900,14166865,4630,4630,4630,4630,0
20240306,103800,14166865,4630,4630,4630,4630,0
20240306,103700,14166865,4630,4630,4630,4630,0
20240306,103600,14166865,4630,4630,4630,4630,0
20240306,103500,14166865,4630,4630,4630,4630,0
20240306,103400,14166865,4630,4630,4630,4630,0
20240306,103300,14166865,4630,4630,4630,4630,0
20240306,103200,14166865,4630,4630,4630,4630,0
20240306,103100,14166865,4630,4630,4630,4630,0
20240306,103000,14166865,4630,4630,4630,4630,0
20240306,102900,14166865,4630,4630,4630,4630,0
20240306,102800,14166865,4630,4630,4630,4630,0
20240306,102700,14166865,4630,4630,4630,4630,0
20240306,102600,14166865,4630,4630,4630,4630,0
20240306,102500,14166865,4630,4630,4630,4630,0
20240306,102400,14166865,4630,4630,4630,4630,0
20240306,102300,14166865,4630,4630,4630,4630,0
20240306,102200,14166865,4630,4630,4630,4630,0
20240306,102100,14166865,4630,4630,4630,4630,0
20240306,102000,14166865,4630,4630,4630,4630,0
20240306,101900,14166865,4630,4630,4630,4630,0
20240306,101800,14166865,4630,4630,4630,4630,0
20240306,101700,14166865,4630,4630,4630,4630,0
20240306,101600,14166865,4630,4630,4630,4630,0
20240306,101500,14166865,4630,4630,4630,4630,0
20240306,101400,14166865,4630,4630,4630,4630,0
20240306,101300,14166865,4630,4630,4630,4630,0
20240306,101200,14166865,4630,4630,4630,4630,0
20240306,101100,14166865,4630,4630,4630,4630,0
20240306,101000,14166865,4630,4630,4630,4630,0
20240306,100900,14166865,4630,4630,4630,4630,0
20240306,100800,14166865,4630,4630,4630,4630,0
20240306,100700,14166865,4630,4630,4630,4630,0
20240306,100600,14166865,4630,4630,4630,4630,0
20240306,100500,14166865,4630,4630,4630,4630,0
20240306,100400,14166865,4630,4630,4630,4630,0
20240306,100300,14166865,4630,4630,4630,4630,1000
20240306,100200,9536865,4655,4655,4655,4655,0
20240306,100100,9536865,4655,4655,4655,4655,0
20240306,100000,9536865,4655,4655,4655,4655,0
20240306,095900,9536865,4655,4655,4655,4655,0
20240306,095800,9536865,4655,4655,4655,4655,0
20240306,095700,9536865,4655,4655,4655,4655,6
20240306,095600,9508935,4655,4655,4655,4655,0
20240306,095500,9508935,4655,4655,4655,4655,0
20240306,095400,9508935,4655,4655,4655,4655,0
20240306,095300,9508935,4655,4655,4655,4655,0
20240306,095200,9508935,4655,4655,4655,4655,0
20240306,095100,9508935,4655,4655,4655,4655,0
20240306,095000,9508935,4655,4655,4655,4655,0
20240306,094900,9508935,4655,4655,4655,4655,0
20240306,094800,9508935,4655,4655,4655,4655,0
20240306,094700,9508935,4655,4655,4655,4655,0
20240306,094600,9508935,4655,4655,4655,4655,0
20240306,094500,9508935,4655,4650,4655,4650,1000
20240306,094400,4855865,4650,4650,4650,4650,0
20240306,094300,4855865,4650,4650,4650,4650,0
20240306,094200,4855865,4650,4650,4650,4650,0
20240306,094100,4855865,4650,4650,4650,4650,0
20240306,094000,4855865,4650,4650,4650,4650,4
20240306,093900,4837265,4650,4650,4650,4650,0
20240306,093800,4837265,4650,4650,4650,4650,0
20240306,093700,4837265,4650,4650,4650,4650,0
20240306,093600,4837265,4650,4650,4650,4650,0
20240306,093500,4837265,4650,4650,4650,4650,0
20240306,093400,4837265,4650,4650,4650,4650,0
20240306,093300,4837265,4650,4650,4650,4650,0
20240306,093200,4837265,4650,4650,4650,4650,0
20240306,093100,4837265,4650,4650,4650,4650,0
20240306,093000,4837265,4650,4630,4650,4630,24
20240306,092900,4726125,4625,4625,4625,4625,0
20240306,092800,4726125,4625,4625,4625,4625,0
20240306,092700,4726125,4625,4625,4625,4625,421
20240306,092600,2779000,4625,4625,4625,4625,0
20240306,092500,2779000,4625,4625,4625,4625,0
20240306,092400,2779000,4625,4625,4625,4625,0
20240306,092300,2779000,4625,4625,4625,4625,14
20240306,092200,2714250,4600,4600,4600,4600,0
20240306,092100,2714250,4600,4600,4600,4600,0
20240306,092000,2714250,4600,4600,4600,4600,0
20240306,091900,2714250,4600,4600,4600,4600,0
20240306,091800,2714250,4600,4620,4620,4600,438
20240306,091700,694700,4620,4620,4620,4620,0
20240306,091600,694700,4620,4620,4620,4620,0
20240306,091500,694700,4620,4620,4620,4620,10
20240306,091400,648500,4620,4620,4620,4620,2
20240306,091300,639260,4620,4620,4620,4620,0
20240306,091200,639260,4620,4620,4620,4620,4
20240306,091100,620780,4625,4625,4625,4625,0
20240306,091000,620780,4625,4625,4625,4625,0
20240306,090900,620780,4625,4625,4625,4625,0
20240306,090800,620780,4625,4625,4625,4625,0
20240306,090700,620780,4625,4625,4625,4625,0
20240306,090600,620780,4625,4625,4625,4625,0
20240306,090500,620780,4625,4625,4625,4625,31
20240306,090400,477405,4635,4635,4635,4635,0
20240306,090300,477405,4635,4635,4635,4635,0
20240306,090200,477405,4635,4635,4635,4635,0
20240306,090100,477405,4635,4635,4635,4635,0
20240306,090000,477405,4635,4635,4635,4635,103