KissMeData/080470/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,195000,53379460,4585,4585,4585,4585,102
20240308,194900,53379460,4585,4585,4585,4585,0
20240308,194800,53379460,4585,4585,4585,4585,0
20240308,194700,53379460,4585,4585,4585,4585,0
20240308,194600,53379460,4585,4585,4585,4585,0
20240308,194500,53379460,4585,4585,4585,4585,0
20240308,194400,53379460,4585,4585,4585,4585,0
20240308,194300,53379460,4585,4585,4585,4585,0
20240308,194200,53379460,4585,4585,4585,4585,0
20240308,194100,53379460,4585,4585,4585,4585,0
20240308,194000,53379460,4585,4585,4585,4585,0
20240308,193900,53379460,4585,4585,4585,4585,0
20240308,193800,53379460,4585,4585,4585,4585,0
20240308,193700,53379460,4585,4585,4585,4585,0
20240308,193600,53379460,4585,4585,4585,4585,0
20240308,193500,53379460,4585,4585,4585,4585,0
20240308,193400,53379460,4585,4585,4585,4585,0
20240308,193300,53379460,4585,4585,4585,4585,0
20240308,193200,53379460,4585,4585,4585,4585,0
20240308,193100,53379460,4585,4585,4585,4585,0
20240308,193000,53379460,4585,4585,4585,4585,0
20240308,192900,53379460,4585,4585,4585,4585,0
20240308,192800,53379460,4585,4585,4585,4585,0
20240308,192700,53379460,4585,4585,4585,4585,0
20240308,192600,53379460,4585,4585,4585,4585,0
20240308,192500,53379460,4585,4585,4585,4585,0
20240308,192400,53379460,4585,4585,4585,4585,0
20240308,192300,53379460,4585,4585,4585,4585,0
20240308,192200,53379460,4585,4585,4585,4585,0
20240308,192100,53379460,4585,4585,4585,4585,0
20240308,192000,53379460,4585,4585,4585,4585,102
20240308,191900,53379460,4585,4585,4585,4585,0
20240308,191800,53379460,4585,4585,4585,4585,0
20240308,191700,53379460,4585,4585,4585,4585,0
20240308,191600,53379460,4585,4585,4585,4585,0
20240308,191500,53379460,4585,4585,4585,4585,0
20240308,191400,53379460,4585,4585,4585,4585,0
20240308,191300,53379460,4585,4585,4585,4585,0
20240308,191200,53379460,4585,4585,4585,4585,0
20240308,191100,53379460,4585,4585,4585,4585,0
20240308,191000,53379460,4585,4585,4585,4585,0
20240308,190900,53379460,4585,4585,4585,4585,0
20240308,190800,53379460,4585,4585,4585,4585,0
20240308,190700,53379460,4585,4585,4585,4585,0
20240308,190600,53379460,4585,4585,4585,4585,0
20240308,190500,53379460,4585,4585,4585,4585,0
20240308,190400,53379460,4585,4585,4585,4585,0
20240308,190300,53379460,4585,4585,4585,4585,0
20240308,190200,53379460,4585,4585,4585,4585,0
20240308,190100,53379460,4585,4585,4585,4585,0
20240308,190000,53379460,4585,4585,4585,4585,0
20240308,185900,53379460,4585,4585,4585,4585,0
20240308,185800,53379460,4585,4585,4585,4585,0
20240308,185700,53379460,4585,4585,4585,4585,0
20240308,185600,53379460,4585,4585,4585,4585,0
20240308,185500,53379460,4585,4585,4585,4585,0
20240308,185400,53379460,4585,4585,4585,4585,0
20240308,185300,53379460,4585,4585,4585,4585,0
20240308,185200,53379460,4585,4585,4585,4585,0
20240308,185100,53379460,4585,4585,4585,4585,0
20240308,185000,53379460,4585,4585,4585,4585,102
20240308,184900,53379460,4585,4585,4585,4585,0
20240308,184800,53379460,4585,4585,4585,4585,0
20240308,184700,53379460,4585,4585,4585,4585,0
20240308,184600,53379460,4585,4585,4585,4585,0
20240308,184500,53379460,4585,4585,4585,4585,0
20240308,184400,53379460,4585,4585,4585,4585,0
20240308,184300,53379460,4585,4585,4585,4585,0
20240308,184200,53379460,4585,4585,4585,4585,0
20240308,184100,53379460,4585,4585,4585,4585,0
20240308,184000,53379460,4585,4585,4585,4585,0
20240308,183900,53379460,4585,4585,4585,4585,0
20240308,183800,53379460,4585,4585,4585,4585,0
20240308,183700,53379460,4585,4585,4585,4585,0
20240308,183600,53379460,4585,4585,4585,4585,0
20240308,183500,53379460,4585,4585,4585,4585,0
20240308,183400,53379460,4585,4585,4585,4585,0
20240308,183300,53379460,4585,4585,4585,4585,0
20240308,183200,53379460,4585,4585,4585,4585,0
20240308,183100,53379460,4585,4585,4585,4585,0
20240308,183000,53379460,4585,4585,4585,4585,0
20240308,182900,53379460,4585,4585,4585,4585,0
20240308,182800,53379460,4585,4585,4585,4585,0
20240308,182700,53379460,4585,4585,4585,4585,0
20240308,182600,53379460,4585,4585,4585,4585,0
20240308,182500,53379460,4585,4585,4585,4585,0
20240308,182400,53379460,4585,4585,4585,4585,0
20240308,182300,53379460,4585,4585,4585,4585,0
20240308,182200,53379460,4585,4585,4585,4585,0
20240308,182100,53379460,4585,4585,4585,4585,0
20240308,182000,53379460,4585,4585,4585,4585,102
20240308,181900,53379460,4585,4585,4585,4585,0
20240308,181800,53379460,4585,4585,4585,4585,0
20240308,181700,53379460,4585,4585,4585,4585,0
20240308,181600,53379460,4585,4585,4585,4585,0
20240308,181500,53379460,4585,4585,4585,4585,0
20240308,181400,53379460,4585,4585,4585,4585,0
20240308,181300,53379460,4585,4585,4585,4585,0
20240308,181200,53379460,4585,4585,4585,4585,0
20240308,181100,53379460,4585,4585,4585,4585,0
20240308,181000,53379460,4585,4585,4585,4585,0
20240308,180900,53379460,4585,4585,4585,4585,0
20240308,180800,53379460,4585,4585,4585,4585,0
20240308,180700,53379460,4585,4585,4585,4585,0
20240308,180600,53379460,4585,4585,4585,4585,0
20240308,180500,53379460,4585,4585,4585,4585,0
20240308,180400,53379460,4585,4585,4585,4585,0
20240308,180300,53379460,4585,4585,4585,4585,0
20240308,180200,53379460,4585,4585,4585,4585,0
20240308,180100,53379460,4585,4585,4585,4585,0
20240308,180000,53379460,4585,4585,4585,4585,0
20240308,175900,53379460,4585,4585,4585,4585,0
20240308,175800,53379460,4585,4585,4585,4585,0
20240308,175700,53379460,4585,4585,4585,4585,0
20240308,175600,53379460,4585,4585,4585,4585,0
20240308,175500,53379460,4585,4585,4585,4585,0
20240308,175400,53379460,4585,4585,4585,4585,0
20240308,175300,53379460,4585,4585,4585,4585,0
20240308,175200,53379460,4585,4585,4585,4585,0
20240308,175100,53379460,4585,4585,4585,4585,0
20240308,175000,53379460,4585,4585,4585,4585,102
20240308,174900,53379460,4585,4585,4585,4585,0
20240308,174800,53379460,4585,4585,4585,4585,0
20240308,174700,53379460,4585,4585,4585,4585,0
20240308,174600,53379460,4585,4585,4585,4585,0
20240308,174500,53379460,4585,4585,4585,4585,0
20240308,174400,53379460,4585,4585,4585,4585,0
20240308,174300,53379460,4585,4585,4585,4585,0
20240308,174200,53379460,4585,4585,4585,4585,0
20240308,174100,53379460,4585,4585,4585,4585,0
20240308,174000,53379460,4585,4585,4585,4585,0
20240308,173900,53379460,4585,4585,4585,4585,0
20240308,173800,53379460,4585,4585,4585,4585,0
20240308,173700,53379460,4585,4585,4585,4585,0
20240308,173600,53379460,4585,4585,4585,4585,0
20240308,173500,53379460,4585,4585,4585,4585,0
20240308,173400,53379460,4585,4585,4585,4585,0
20240308,173300,53379460,4585,4585,4585,4585,0
20240308,173200,53379460,4585,4585,4585,4585,0
20240308,173100,53379460,4585,4585,4585,4585,0
20240308,173000,53379460,4585,4585,4585,4585,0
20240308,172900,53379460,4585,4585,4585,4585,0
20240308,172800,53379460,4585,4585,4585,4585,0
20240308,172700,53379460,4585,4585,4585,4585,0
20240308,172600,53379460,4585,4585,4585,4585,0
20240308,172500,53379460,4585,4585,4585,4585,0
20240308,172400,53379460,4585,4585,4585,4585,0
20240308,172300,53379460,4585,4585,4585,4585,0
20240308,172200,53379460,4585,4585,4585,4585,0
20240308,172100,53379460,4585,4585,4585,4585,0
20240308,172000,53379460,4585,4585,4585,4585,102
20240308,171900,53379460,4585,4585,4585,4585,0
20240308,171800,53379460,4585,4585,4585,4585,0
20240308,171700,53379460,4585,4585,4585,4585,0
20240308,171600,53379460,4585,4585,4585,4585,0
20240308,171500,53379460,4585,4585,4585,4585,0
20240308,171400,53379460,4585,4585,4585,4585,0
20240308,171300,53379460,4585,4585,4585,4585,0
20240308,171200,53379460,4585,4585,4585,4585,0
20240308,171100,53379460,4585,4585,4585,4585,0
20240308,171000,53379460,4585,4585,4585,4585,0
20240308,170900,53379460,4585,4585,4585,4585,0
20240308,170800,53379460,4585,4585,4585,4585,0
20240308,170700,53379460,4585,4585,4585,4585,0
20240308,170600,53379460,4585,4585,4585,4585,0
20240308,170500,53379460,4585,4585,4585,4585,0
20240308,170400,53379460,4585,4585,4585,4585,0
20240308,170300,53379460,4585,4585,4585,4585,0
20240308,170200,53379460,4585,4585,4585,4585,0
20240308,170100,53379460,4585,4585,4585,4585,0
20240308,170000,53379460,4585,4585,4585,4585,0
20240308,165900,53379460,4585,4585,4585,4585,0
20240308,165800,53379460,4585,4585,4585,4585,0
20240308,165700,53379460,4585,4585,4585,4585,0
20240308,165600,53379460,4585,4585,4585,4585,0
20240308,165500,53379460,4585,4585,4585,4585,0
20240308,165400,53379460,4585,4585,4585,4585,0
20240308,165300,53379460,4585,4585,4585,4585,0
20240308,165200,53379460,4585,4585,4585,4585,0
20240308,165100,53379460,4585,4585,4585,4585,0
20240308,165000,53379460,4585,4585,4585,4585,102
20240308,164900,53379460,4585,4585,4585,4585,0
20240308,164800,53379460,4585,4585,4585,4585,0
20240308,164700,53379460,4585,4585,4585,4585,0
20240308,164600,53379460,4585,4585,4585,4585,0
20240308,164500,53379460,4585,4585,4585,4585,0
20240308,164400,53379460,4585,4585,4585,4585,0
20240308,164300,53379460,4585,4585,4585,4585,0
20240308,164200,53379460,4585,4585,4585,4585,0
20240308,164100,53379460,4585,4585,4585,4585,0
20240308,164000,53379460,4585,4585,4585,4585,0
20240308,163900,53379460,4585,4585,4585,4585,0
20240308,163800,53379460,4585,4585,4585,4585,0
20240308,163700,53379460,4585,4585,4585,4585,0
20240308,163600,53379460,4585,4585,4585,4585,0
20240308,163500,53379460,4585,4585,4585,4585,0
20240308,163400,53379460,4585,4585,4585,4585,0
20240308,163300,53379460,4585,4585,4585,4585,0
20240308,163200,53379460,4585,4585,4585,4585,0
20240308,163100,53379460,4585,4585,4585,4585,0
20240308,163000,53379460,4585,4585,4585,4585,0
20240308,162900,53379460,4585,4585,4585,4585,0
20240308,162800,53379460,4585,4585,4585,4585,0
20240308,162700,53379460,4585,4585,4585,4585,0
20240308,162600,53379460,4585,4585,4585,4585,0
20240308,162500,53379460,4585,4585,4585,4585,0
20240308,162400,53379460,4585,4585,4585,4585,0
20240308,162300,53379460,4585,4585,4585,4585,0
20240308,162200,53379460,4585,4585,4585,4585,0
20240308,162100,53379460,4585,4585,4585,4585,0
20240308,162000,53379460,4585,4585,4585,4585,102
20240308,161900,53379460,4585,4585,4585,4585,0
20240308,161800,53379460,4585,4585,4585,4585,0
20240308,161700,53379460,4585,4585,4585,4585,0
20240308,161600,53379460,4585,4585,4585,4585,0
20240308,161500,53379460,4585,4585,4585,4585,0
20240308,161400,53379460,4585,4585,4585,4585,0
20240308,161300,53379460,4585,4585,4585,4585,0
20240308,161200,53379460,4585,4585,4585,4585,0
20240308,161100,53379460,4585,4585,4585,4585,0
20240308,161000,53379460,4585,4585,4585,4585,0
20240308,160900,53379460,4585,4585,4585,4585,0
20240308,160800,53379460,4585,4585,4585,4585,0
20240308,160700,53379460,4585,4585,4585,4585,0
20240308,160600,53379460,4585,4585,4585,4585,0
20240308,160500,53379460,4585,4585,4585,4585,0
20240308,160400,53379460,4585,4585,4585,4585,0
20240308,160300,53379460,4585,4585,4585,4585,0
20240308,160200,53379460,4585,4585,4585,4585,0
20240308,160100,53379460,4585,4585,4585,4585,0
20240308,160000,53379460,4585,4585,4585,4585,0
20240308,155900,53379460,4585,4585,4585,4585,0
20240308,155800,53379460,4585,4585,4585,4585,0
20240308,155700,53379460,4585,4585,4585,4585,0
20240308,155600,53379460,4585,4585,4585,4585,0
20240308,155500,53379460,4585,4585,4585,4585,0
20240308,155400,53379460,4585,4585,4585,4585,0
20240308,155300,53379460,4585,4585,4585,4585,0
20240308,155200,53379460,4585,4585,4585,4585,0
20240308,155100,53379460,4585,4585,4585,4585,0
20240308,155000,53379460,4585,4585,4585,4585,102
20240308,154900,53379460,4585,4585,4585,4585,0
20240308,154800,53379460,4585,4585,4585,4585,0
20240308,154700,53379460,4585,4585,4585,4585,0
20240308,154600,53379460,4585,4585,4585,4585,0
20240308,154500,53379460,4585,4585,4585,4585,0
20240308,154400,53379460,4585,4585,4585,4585,0
20240308,154300,53379460,4585,4585,4585,4585,0
20240308,154200,53379460,4585,4585,4585,4585,0
20240308,154100,53379460,4585,4585,4585,4585,0
20240308,154000,53379460,4585,4585,4585,4585,0
20240308,153900,53379460,4585,4585,4585,4585,0
20240308,153800,53379460,4585,4585,4585,4585,0
20240308,153700,53379460,4585,4585,4585,4585,0
20240308,153600,53379460,4585,4585,4585,4585,0
20240308,153500,53379460,4585,4585,4585,4585,0
20240308,153400,53379460,4585,4585,4585,4585,0
20240308,153300,53379460,4585,4585,4585,4585,0
20240308,153200,53379460,4585,4585,4585,4585,0
20240308,153100,53379460,4585,4585,4585,4585,0
20240308,153000,53379460,4585,4585,4585,4585,102
20240308,152900,52911790,4585,4585,4585,4585,0
20240308,152800,52911790,4585,4585,4585,4585,0
20240308,152700,52911790,4585,4585,4585,4585,0
20240308,152600,52911790,4585,4585,4585,4585,0
20240308,152500,52911790,4585,4585,4585,4585,0
20240308,152400,52911790,4585,4585,4585,4585,0
20240308,152300,52911790,4585,4585,4585,4585,0
20240308,152200,52911790,4585,4585,4585,4585,0
20240308,152100,52911790,4585,4585,4585,4585,0
20240308,152000,52911790,4585,4585,4585,4585,0
20240308,151900,52911790,4585,4585,4585,4585,0
20240308,151800,52911790,4585,4585,4585,4585,0
20240308,151700,52911790,4585,4585,4585,4585,0
20240308,151600,52911790,4585,4585,4585,4585,1
20240308,151500,52907205,4590,4590,4590,4590,0
20240308,151400,52907205,4590,4590,4590,4590,0
20240308,151300,52907205,4590,4590,4590,4590,0
20240308,151200,52907205,4590,4590,4590,4590,0
20240308,151100,52907205,4590,4550,4590,4550,137
20240308,151000,52280155,4540,4535,4540,4535,266
20240308,150900,51072635,4535,4535,4535,4535,4
20240308,150800,51054495,4540,4540,4540,4540,0
20240308,150700,51054495,4540,4540,4540,4540,1605
20240308,150600,43767795,4540,4540,4540,4540,0
20240308,150500,43767795,4540,4540,4540,4540,0
20240308,150400,43767795,4540,4540,4540,4540,0
20240308,150300,43767795,4540,4540,4540,4540,1
20240308,150200,43763255,4540,4540,4540,4540,0
20240308,150100,43763255,4540,4540,4540,4540,22
20240308,150000,43663375,4540,4535,4540,4535,277
20240308,145900,42406155,4535,4535,4535,4535,1
20240308,145800,42401620,4530,4530,4530,4530,129
20240308,145700,41817250,4530,4535,4535,4530,37
20240308,145600,41649615,4540,4540,4540,4540,0
20240308,145500,41649615,4540,4540,4540,4540,50
20240308,145400,41422615,4540,4540,4540,4540,0
20240308,145300,41422615,4540,4540,4540,4540,0
20240308,145200,41422615,4540,4540,4540,4540,0
20240308,145100,41422615,4540,4540,4540,4540,0
20240308,145000,41422615,4540,4540,4540,4540,5
20240308,144900,41399915,4535,4535,4535,4535,87
20240308,144800,41005370,4535,4535,4535,4535,1
20240308,144700,41000835,4535,4535,4535,4535,101
20240308,144600,40542800,4540,4540,4540,4540,0
20240308,144500,40542800,4540,4540,4540,4540,1
20240308,144400,40538260,4540,4540,4540,4540,5
20240308,144300,40515560,4550,4550,4550,4550,0
20240308,144200,40515560,4550,4550,4550,4550,0
20240308,144100,40515560,4550,4550,4550,4550,0
20240308,144000,40515560,4550,4550,4550,4550,0
20240308,143900,40515560,4550,4550,4550,4550,1
20240308,143800,40511010,4540,4540,4540,4540,0
20240308,143700,40511010,4540,4540,4540,4540,0
20240308,143600,40511010,4540,4540,4540,4540,0
20240308,143500,40511010,4540,4540,4540,4540,0
20240308,143400,40511010,4540,4540,4540,4540,0
20240308,143300,40511010,4540,4540,4540,4540,0
20240308,143200,40511010,4540,4540,4540,4540,0
20240308,143100,40511010,4540,4540,4540,4540,26
20240308,143000,40392970,4540,4540,4540,4540,0
20240308,142900,40392970,4540,4540,4540,4540,0
20240308,142800,40392970,4540,4540,4540,4540,0
20240308,142700,40392970,4540,4540,4540,4540,1
20240308,142600,40388430,4535,4535,4535,4535,0
20240308,142500,40388430,4535,4535,4535,4535,0
20240308,142400,40388430,4535,4535,4535,4535,0
20240308,142300,40388430,4535,4535,4535,4535,82
20240308,142200,40016560,4535,4535,4535,4535,0
20240308,142100,40016560,4535,4535,4535,4535,0
20240308,142000,40016560,4535,4535,4535,4535,0
20240308,141900,40016560,4535,4535,4535,4535,278
20240308,141800,38755830,4535,4535,4535,4535,0
20240308,141700,38755830,4535,4535,4535,4535,0
20240308,141600,38755830,4535,4535,4535,4535,0
20240308,141500,38755830,4535,4535,4535,4535,40
20240308,141400,38574430,4530,4530,4530,4530,0
20240308,141300,38574430,4530,4530,4530,4530,0
20240308,141200,38574430,4530,4530,4530,4530,0
20240308,141100,38574430,4530,4530,4530,4530,0
20240308,141000,38574430,4530,4530,4530,4530,0
20240308,140900,38574430,4530,4530,4530,4530,1
20240308,140800,38569900,4540,4540,4540,4540,0
20240308,140700,38569900,4540,4540,4540,4540,4
20240308,140600,38551740,4560,4560,4560,4560,0
20240308,140500,38551740,4560,4560,4560,4560,0
20240308,140400,38551740,4560,4560,4560,4560,0
20240308,140300,38551740,4560,4560,4560,4560,0
20240308,140200,38551740,4560,4560,4560,4560,0
20240308,140100,38551740,4560,4560,4560,4560,0
20240308,140000,38551740,4560,4560,4560,4560,0
20240308,135900,38551740,4560,4560,4560,4560,0
20240308,135800,38551740,4560,4560,4560,4560,0
20240308,135700,38551740,4560,4560,4560,4560,0
20240308,135600,38551740,4560,4560,4560,4560,0
20240308,135500,38551740,4560,4560,4560,4560,0
20240308,135400,38551740,4560,4560,4560,4560,0
20240308,135300,38551740,4560,4560,4560,4560,0
20240308,135200,38551740,4560,4560,4560,4560,0
20240308,135100,38551740,4560,4560,4560,4560,0
20240308,135000,38551740,4560,4560,4560,4560,0
20240308,134900,38551740,4560,4560,4560,4560,0
20240308,134800,38551740,4560,4560,4560,4560,0
20240308,134700,38551740,4560,4560,4560,4560,0
20240308,134600,38551740,4560,4560,4560,4560,0
20240308,134500,38551740,4560,4560,4560,4560,0
20240308,134400,38551740,4560,4560,4560,4560,0
20240308,134300,38551740,4560,4560,4560,4560,0
20240308,134200,38551740,4560,4560,4560,4560,0
20240308,134100,38551740,4560,4560,4560,4560,0
20240308,134000,38551740,4560,4560,4560,4560,2
20240308,133900,38542620,4530,4530,4530,4530,0
20240308,133800,38542620,4530,4530,4530,4530,0
20240308,133700,38542620,4530,4530,4530,4530,0
20240308,133600,38542620,4530,4530,4530,4530,0
20240308,133500,38542620,4530,4530,4530,4530,0
20240308,133400,38542620,4530,4530,4530,4530,0
20240308,133300,38542620,4530,4530,4530,4530,0
20240308,133200,38542620,4530,4530,4530,4530,0
20240308,133100,38542620,4530,4530,4530,4530,0
20240308,133000,38542620,4530,4530,4530,4530,0
20240308,132900,38542620,4530,4530,4530,4530,0
20240308,132800,38542620,4530,4535,4535,4530,611
20240308,132700,35773410,4565,4565,4565,4565,0
20240308,132600,35773410,4565,4565,4565,4565,0
20240308,132500,35773410,4565,4565,4565,4565,0
20240308,132400,35773410,4565,4565,4565,4565,0
20240308,132300,35773410,4565,4565,4565,4565,0
20240308,132200,35773410,4565,4565,4565,4565,0
20240308,132100,35773410,4565,4565,4565,4565,0
20240308,132000,35773410,4565,4565,4565,4565,0
20240308,131900,35773410,4565,4565,4565,4565,0
20240308,131800,35773410,4565,4565,4565,4565,0
20240308,131700,35773410,4565,4565,4565,4565,0
20240308,131600,35773410,4565,4565,4565,4565,0
20240308,131500,35773410,4565,4565,4565,4565,0
20240308,131400,35773410,4565,4565,4565,4565,0
20240308,131300,35773410,4565,4565,4565,4565,2
20240308,131200,35764280,4540,4540,4540,4540,100
20240308,131100,35310280,4565,4565,4565,4565,0
20240308,131000,35310280,4565,4565,4565,4565,0
20240308,130900,35310280,4565,4565,4565,4565,110
20240308,130800,34808130,4565,4565,4565,4565,0
20240308,130700,34808130,4565,4565,4565,4565,0
20240308,130600,34808130,4565,4565,4565,4565,0
20240308,130500,34808130,4565,4565,4565,4565,0
20240308,130400,34808130,4565,4565,4565,4565,0
20240308,130300,34808130,4565,4565,4565,4565,0
20240308,130200,34808130,4565,4565,4565,4565,2
20240308,130100,34799000,4565,4565,4565,4565,0
20240308,130000,34799000,4565,4565,4565,4565,0
20240308,125900,34799000,4565,4565,4565,4565,0
20240308,125800,34799000,4565,4560,4565,4560,4
20240308,125700,34780745,4535,4535,4535,4535,0
20240308,125600,34780745,4535,4535,4535,4535,0
20240308,125500,34780745,4535,4535,4535,4535,0
20240308,125400,34780745,4535,4535,4535,4535,0
20240308,125300,34780745,4535,4535,4535,4535,82
20240308,125200,34408875,4535,4535,4535,4535,0
20240308,125100,34408875,4535,4535,4535,4535,0
20240308,125000,34408875,4535,4535,4535,4535,0
20240308,124900,34408875,4535,4535,4535,4535,0
20240308,124800,34408875,4535,4535,4535,4535,0
20240308,124700,34408875,4535,4535,4535,4535,0
20240308,124600,34408875,4535,4535,4535,4535,0
20240308,124500,34408875,4535,4535,4535,4535,0
20240308,124400,34408875,4535,4535,4535,4535,0
20240308,124300,34408875,4535,4535,4535,4535,0
20240308,124200,34408875,4535,4535,4535,4535,0
20240308,124100,34408875,4535,4535,4535,4535,4
20240308,124000,34390735,4535,4535,4535,4535,0
20240308,123900,34390735,4535,4535,4535,4535,0
20240308,123800,34390735,4535,4535,4535,4535,0
20240308,123700,34390735,4535,4535,4535,4535,0
20240308,123600,34390735,4535,4535,4535,4535,2
20240308,123500,34381665,4535,4535,4535,4535,0
20240308,123400,34381665,4535,4535,4535,4535,0
20240308,123300,34381665,4535,4535,4535,4535,0
20240308,123200,34381665,4535,4535,4535,4535,0
20240308,123100,34381665,4535,4535,4535,4535,0
20240308,123000,34381665,4535,4535,4535,4535,1
20240308,122900,34377130,4535,4535,4535,4535,0
20240308,122800,34377130,4535,4535,4535,4535,0
20240308,122700,34377130,4535,4535,4535,4535,0
20240308,122600,34377130,4535,4535,4535,4535,10
20240308,122500,34331780,4535,4535,4535,4535,0
20240308,122400,34331780,4535,4535,4535,4535,0
20240308,122300,34331780,4535,4535,4535,4535,0
20240308,122200,34331780,4535,4535,4535,4535,0
20240308,122100,34331780,4535,4535,4535,4535,0
20240308,122000,34331780,4535,4535,4535,4535,0
20240308,121900,34331780,4535,4535,4535,4535,0
20240308,121800,34331780,4535,4535,4535,4535,0
20240308,121700,34331780,4535,4535,4535,4535,0
20240308,121600,34331780,4535,4535,4535,4535,30
20240308,121500,34195730,4535,4535,4535,4535,25
20240308,121400,34082355,4535,4535,4535,4535,0
20240308,121300,34082355,4535,4535,4535,4535,0
20240308,121200,34082355,4535,4535,4535,4535,0
20240308,121100,34082355,4535,4535,4535,4535,0
20240308,121000,34082355,4535,4535,4535,4535,0
20240308,120900,34082355,4535,4535,4535,4535,0
20240308,120800,34082355,4535,4535,4535,4535,0
20240308,120700,34082355,4535,4535,4535,4535,0
20240308,120600,34082355,4535,4535,4535,4535,0
20240308,120500,34082355,4535,4535,4535,4535,0
20240308,120400,34082355,4535,4535,4535,4535,0
20240308,120300,34082355,4535,4535,4535,4535,0
20240308,120200,34082355,4535,4535,4535,4535,0
20240308,120100,34082355,4535,4535,4535,4535,0
20240308,120000,34082355,4535,4535,4535,4535,0
20240308,115900,34082355,4535,4535,4535,4535,0
20240308,115800,34082355,4535,4535,4535,4535,0
20240308,115700,34082355,4535,4530,4535,4530,111
20240308,115600,33579515,4535,4535,4535,4535,1
20240308,115500,33574980,4535,4535,4535,4535,0
20240308,115400,33574980,4535,4535,4535,4535,0
20240308,115300,33574980,4535,4535,4535,4535,0
20240308,115200,33574980,4535,4535,4535,4535,2
20240308,115100,33565910,4530,4530,4530,4530,110
20240308,115000,33067610,4530,4530,4530,4530,0
20240308,114900,33067610,4530,4530,4530,4530,0
20240308,114800,33067610,4530,4530,4530,4530,51
20240308,114700,32836580,4530,4530,4530,4530,0
20240308,114600,32836580,4530,4530,4530,4530,0
20240308,114500,32836580,4530,4530,4530,4530,0
20240308,114400,32836580,4530,4530,4530,4530,0
20240308,114300,32836580,4530,4530,4530,4530,0
20240308,114200,32836580,4530,4530,4530,4530,0
20240308,114100,32836580,4530,4530,4530,4530,15
20240308,114000,32768630,4530,4530,4530,4530,0
20240308,113900,32768630,4530,4530,4530,4530,0
20240308,113800,32768630,4530,4530,4530,4530,0
20240308,113700,32768630,4530,4530,4530,4530,0
20240308,113600,32768630,4530,4530,4530,4530,0
20240308,113500,32768630,4530,4530,4530,4530,0
20240308,113400,32768630,4530,4530,4530,4530,0
20240308,113300,32768630,4530,4530,4530,4530,0
20240308,113200,32768630,4530,4530,4530,4530,0
20240308,113100,32768630,4530,4530,4530,4530,0
20240308,113000,32768630,4530,4530,4530,4530,0
20240308,112900,32768630,4530,4530,4530,4530,0
20240308,112800,32768630,4530,4530,4530,4530,0
20240308,112700,32768630,4530,4530,4530,4530,0
20240308,112600,32768630,4530,4530,4530,4530,0
20240308,112500,32768630,4530,4530,4530,4530,70
20240308,112400,32451530,4575,4575,4575,4575,0
20240308,112300,32451530,4575,4575,4575,4575,0
20240308,112200,32451530,4575,4575,4575,4575,0
20240308,112100,32451530,4575,4575,4575,4575,0
20240308,112000,32451530,4575,4575,4575,4575,0
20240308,111900,32451530,4575,4575,4575,4575,0
20240308,111800,32451530,4575,4575,4575,4575,0
20240308,111700,32451530,4575,4575,4575,4575,0
20240308,111600,32451530,4575,4575,4575,4575,0
20240308,111500,32451530,4575,4575,4575,4575,0
20240308,111400,32451530,4575,4575,4575,4575,0
20240308,111300,32451530,4575,4575,4575,4575,0
20240308,111200,32451530,4575,4575,4575,4575,0
20240308,111100,32451530,4575,4575,4575,4575,2
20240308,111000,32442380,4530,4530,4530,4530,0
20240308,110900,32442380,4530,4530,4530,4530,40
20240308,110800,32261180,4530,4540,4540,4530,319
20240308,110700,30815330,4580,4580,4580,4580,0
20240308,110600,30815330,4580,4580,4580,4580,0
20240308,110500,30815330,4580,4580,4580,4580,0
20240308,110400,30815330,4580,4580,4580,4580,0
20240308,110300,30815330,4580,4540,4580,4540,79
20240308,110200,30453950,4545,4545,4545,4545,0
20240308,110100,30453950,4545,4545,4545,4545,0
20240308,110000,30453950,4545,4550,4550,4545,300
20240308,105900,29090275,4550,4550,4550,4550,0
20240308,105800,29090275,4550,4550,4550,4550,0
20240308,105700,29090275,4550,4550,4550,4550,0
20240308,105600,29090275,4550,4550,4550,4550,0
20240308,105500,29090275,4550,4550,4550,4550,0
20240308,105400,29090275,4550,4550,4550,4550,0
20240308,105300,29090275,4550,4550,4550,4550,0
20240308,105200,29090275,4550,4550,4550,4550,0
20240308,105100,29090275,4550,4585,4585,4550,464
20240308,105000,26977205,4585,4585,4585,4585,0
20240308,104900,26977205,4585,4585,4585,4585,0
20240308,104800,26977205,4585,4585,4585,4585,1
20240308,104700,26972620,4590,4590,4590,4590,0
20240308,104600,26972620,4590,4590,4590,4590,0
20240308,104500,26972620,4590,4590,4590,4590,4
20240308,104400,26954260,4590,4590,4590,4590,0
20240308,104300,26954260,4590,4590,4590,4590,0
20240308,104200,26954260,4590,4590,4590,4590,0
20240308,104100,26954260,4590,4590,4590,4590,0
20240308,104000,26954260,4590,4590,4590,4590,0
20240308,103900,26954260,4590,4590,4590,4590,0
20240308,103800,26954260,4590,4590,4590,4590,0
20240308,103700,26954260,4590,4590,4590,4590,0
20240308,103600,26954260,4590,4590,4590,4590,0
20240308,103500,26954260,4590,4590,4590,4590,0
20240308,103400,26954260,4590,4590,4590,4590,0
20240308,103300,26954260,4590,4590,4590,4590,1
20240308,103200,26949670,4590,4590,4590,4590,0
20240308,103100,26949670,4590,4590,4590,4590,1
20240308,103000,26945080,4595,4595,4595,4595,0
20240308,102900,26945080,4595,4595,4595,4595,0
20240308,102800,26945080,4595,4595,4595,4595,0
20240308,102700,26945080,4595,4595,4595,4595,0
20240308,102600,26945080,4595,4595,4595,4595,0
20240308,102500,26945080,4595,4595,4595,4595,0
20240308,102400,26945080,4595,4595,4595,4595,0
20240308,102300,26945080,4595,4595,4595,4595,0
20240308,102200,26945080,4595,4595,4595,4595,87
20240308,102100,26545315,4600,4600,4600,4600,0
20240308,102000,26545315,4600,4600,4600,4600,0
20240308,101900,26545315,4600,4600,4600,4600,0
20240308,101800,26545315,4600,4600,4600,4600,0
20240308,101700,26545315,4600,4600,4600,4600,0
20240308,101600,26545315,4600,4600,4600,4600,0
20240308,101500,26545315,4600,4600,4600,4600,0
20240308,101400,26545315,4600,4600,4600,4600,0
20240308,101300,26545315,4600,4600,4600,4600,0
20240308,101200,26545315,4600,4600,4600,4600,0
20240308,101100,26545315,4600,4600,4600,4600,0
20240308,101000,26545315,4600,4600,4600,4600,0
20240308,100900,26545315,4600,4600,4600,4600,0
20240308,100800,26545315,4600,4600,4600,4600,0
20240308,100700,26545315,4600,4600,4600,4600,0
20240308,100600,26545315,4600,4600,4600,4600,0
20240308,100500,26545315,4600,4600,4600,4600,1
20240308,100400,26540715,4555,4570,4570,4555,8
20240308,100300,26504245,4575,4590,4590,4575,4
20240308,100200,26485915,4605,4605,4605,4605,0
20240308,100100,26485915,4605,4605,4605,4605,0
20240308,100000,26485915,4605,4605,4605,4605,0
20240308,095900,26485915,4605,4605,4605,4605,0
20240308,095800,26485915,4605,4605,4605,4605,0
20240308,095700,26485915,4605,4605,4605,4605,0
20240308,095600,26485915,4605,4605,4605,4605,0
20240308,095500,26485915,4605,4605,4605,4605,0
20240308,095400,26485915,4605,4605,4605,4605,0
20240308,095300,26485915,4605,4605,4605,4605,0
20240308,095200,26485915,4605,4605,4605,4605,0
20240308,095100,26485915,4605,4605,4605,4605,0
20240308,095000,26485915,4605,4605,4605,4605,0
20240308,094900,26485915,4605,4605,4605,4605,0
20240308,094800,26485915,4605,4605,4605,4605,0
20240308,094700,26485915,4605,4605,4605,4605,0
20240308,094600,26485915,4605,4605,4605,4605,0
20240308,094500,26485915,4605,4605,4605,4605,0
20240308,094400,26485915,4605,4605,4605,4605,0
20240308,094300,26485915,4605,4605,4605,4605,0
20240308,094200,26485915,4605,4605,4605,4605,0
20240308,094100,26485915,4605,4605,4605,4605,0
20240308,094000,26485915,4605,4605,4605,4605,0
20240308,093900,26485915,4605,4605,4605,4605,0
20240308,093800,26485915,4605,4605,4605,4605,0
20240308,093700,26485915,4605,4605,4605,4605,25
20240308,093600,26370790,4610,4610,4610,4610,0
20240308,093500,26370790,4610,4610,4610,4610,0
20240308,093400,26370790,4610,4610,4610,4610,0
20240308,093300,26370790,4610,4610,4610,4610,0
20240308,093200,26370790,4610,4610,4610,4610,0
20240308,093100,26370790,4610,4610,4610,4610,0
20240308,093000,26370790,4610,4600,4610,4600,12
20240308,092900,26315570,4600,4600,4600,4600,1
20240308,092800,26310970,4610,4610,4610,4610,0
20240308,092700,26310970,4610,4610,4610,4610,0
20240308,092600,26310970,4610,4610,4610,4610,10
20240308,092500,26264870,4610,4545,4610,4545,3
20240308,092400,26251170,4610,4610,4610,4610,0
20240308,092300,26251170,4610,4610,4610,4610,0
20240308,092200,26251170,4610,4610,4610,4610,1
20240308,092100,26246560,4610,4610,4610,4610,0
20240308,092000,26246560,4610,4550,4610,4515,1200
20240308,091900,20799485,4610,4610,4610,4610,0
20240308,091800,20799485,4610,4610,4610,4610,0
20240308,091700,20799485,4610,4610,4610,4610,0
20240308,091600,20799485,4610,4610,4610,4610,0
20240308,091500,20799485,4610,4610,4610,4610,0
20240308,091400,20799485,4610,4585,4610,4585,2
20240308,091300,20790290,4550,4550,4550,4550,0
20240308,091200,20790290,4550,4565,4565,4550,3827
20240308,091100,3371925,4610,4610,4610,4610,0
20240308,091000,3371925,4610,4610,4610,4610,43
20240308,090900,3173695,4565,4565,4565,4565,0
20240308,090800,3173695,4565,4575,4575,4565,203
20240308,090700,2246440,4580,4580,4580,4580,124
20240308,090600,1678520,4580,4580,4580,4580,150
20240308,090500,991520,4580,4580,4580,4580,61
20240308,090400,712140,4565,4565,4565,4565,0
20240308,090300,712140,4565,4565,4565,4565,0
20240308,090200,712140,4565,4565,4565,4565,0
20240308,090100,712140,4565,4565,4565,4565,0
20240308,090000,712140,4565,4565,4565,4565,156