KissMeData/054410/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,193400,50678310,4885,4885,4885,4885,12
20240305,193300,50678310,4885,4885,4885,4885,0
20240305,193200,50678310,4885,4885,4885,4885,0
20240305,193100,50678310,4885,4885,4885,4885,0
20240305,193000,50678310,4885,4885,4885,4885,0
20240305,192900,50678310,4885,4885,4885,4885,0
20240305,192800,50678310,4885,4885,4885,4885,0
20240305,192700,50678310,4885,4885,4885,4885,0
20240305,192600,50678310,4885,4885,4885,4885,0
20240305,192500,50678310,4885,4885,4885,4885,0
20240305,192400,50678310,4885,4885,4885,4885,0
20240305,192300,50678310,4885,4885,4885,4885,0
20240305,192200,50678310,4885,4885,4885,4885,0
20240305,192100,50678310,4885,4885,4885,4885,0
20240305,192000,50678310,4885,4885,4885,4885,0
20240305,191900,50678310,4885,4885,4885,4885,0
20240305,191800,50678310,4885,4885,4885,4885,0
20240305,191700,50678310,4885,4885,4885,4885,0
20240305,191600,50678310,4885,4885,4885,4885,0
20240305,191500,50678310,4885,4885,4885,4885,0
20240305,191400,50678310,4885,4885,4885,4885,0
20240305,191300,50678310,4885,4885,4885,4885,0
20240305,191200,50678310,4885,4885,4885,4885,0
20240305,191100,50678310,4885,4885,4885,4885,0
20240305,191000,50678310,4885,4885,4885,4885,0
20240305,190900,50678310,4885,4885,4885,4885,0
20240305,190800,50678310,4885,4885,4885,4885,0
20240305,190700,50678310,4885,4885,4885,4885,0
20240305,190600,50678310,4885,4885,4885,4885,0
20240305,190500,50678310,4885,4885,4885,4885,0
20240305,190400,50678310,4885,4885,4885,4885,12
20240305,190300,50678310,4885,4885,4885,4885,0
20240305,190200,50678310,4885,4885,4885,4885,0
20240305,190100,50678310,4885,4885,4885,4885,0
20240305,190000,50678310,4885,4885,4885,4885,0
20240305,185900,50678310,4885,4885,4885,4885,0
20240305,185800,50678310,4885,4885,4885,4885,0
20240305,185700,50678310,4885,4885,4885,4885,0
20240305,185600,50678310,4885,4885,4885,4885,0
20240305,185500,50678310,4885,4885,4885,4885,0
20240305,185400,50678310,4885,4885,4885,4885,0
20240305,185300,50678310,4885,4885,4885,4885,0
20240305,185200,50678310,4885,4885,4885,4885,0
20240305,185100,50678310,4885,4885,4885,4885,0
20240305,185000,50678310,4885,4885,4885,4885,0
20240305,184900,50678310,4885,4885,4885,4885,0
20240305,184800,50678310,4885,4885,4885,4885,0
20240305,184700,50678310,4885,4885,4885,4885,0
20240305,184600,50678310,4885,4885,4885,4885,0
20240305,184500,50678310,4885,4885,4885,4885,0
20240305,184400,50678310,4885,4885,4885,4885,0
20240305,184300,50678310,4885,4885,4885,4885,0
20240305,184200,50678310,4885,4885,4885,4885,0
20240305,184100,50678310,4885,4885,4885,4885,0
20240305,184000,50678310,4885,4885,4885,4885,0
20240305,183900,50678310,4885,4885,4885,4885,0
20240305,183800,50678310,4885,4885,4885,4885,0
20240305,183700,50678310,4885,4885,4885,4885,0
20240305,183600,50678310,4885,4885,4885,4885,0
20240305,183500,50678310,4885,4885,4885,4885,0
20240305,183400,50678310,4885,4885,4885,4885,12
20240305,183300,50678310,4885,4885,4885,4885,0
20240305,183200,50678310,4885,4885,4885,4885,0
20240305,183100,50678310,4885,4885,4885,4885,0
20240305,183000,50678310,4885,4885,4885,4885,0
20240305,182900,50678310,4885,4885,4885,4885,0
20240305,182800,50678310,4885,4885,4885,4885,0
20240305,182700,50678310,4885,4885,4885,4885,0
20240305,182600,50678310,4885,4885,4885,4885,0
20240305,182500,50678310,4885,4885,4885,4885,0
20240305,182400,50678310,4885,4885,4885,4885,0
20240305,182300,50678310,4885,4885,4885,4885,0
20240305,182200,50678310,4885,4885,4885,4885,0
20240305,182100,50678310,4885,4885,4885,4885,0
20240305,182000,50678310,4885,4885,4885,4885,0
20240305,181900,50678310,4885,4885,4885,4885,0
20240305,181800,50678310,4885,4885,4885,4885,0
20240305,181700,50678310,4885,4885,4885,4885,0
20240305,181600,50678310,4885,4885,4885,4885,0
20240305,181500,50678310,4885,4885,4885,4885,0
20240305,181400,50678310,4885,4885,4885,4885,0
20240305,181300,50678310,4885,4885,4885,4885,0
20240305,181200,50678310,4885,4885,4885,4885,0
20240305,181100,50678310,4885,4885,4885,4885,0
20240305,181000,50678310,4885,4885,4885,4885,0
20240305,180900,50678310,4885,4885,4885,4885,0
20240305,180800,50678310,4885,4885,4885,4885,0
20240305,180700,50678310,4885,4885,4885,4885,0
20240305,180600,50678310,4885,4885,4885,4885,0
20240305,180500,50678310,4885,4885,4885,4885,0
20240305,180400,50678310,4885,4885,4885,4885,12
20240305,180300,50678310,4885,4885,4885,4885,0
20240305,180200,50678310,4885,4885,4885,4885,0
20240305,180100,50678310,4885,4885,4885,4885,0
20240305,180000,50678310,4885,4885,4885,4885,0
20240305,175900,50678310,4885,4885,4885,4885,0
20240305,175800,50678310,4885,4885,4885,4885,0
20240305,175700,50678310,4885,4885,4885,4885,0
20240305,175600,50678310,4885,4885,4885,4885,0
20240305,175500,50678310,4885,4885,4885,4885,0
20240305,175400,50678310,4885,4885,4885,4885,0
20240305,175300,50678310,4885,4885,4885,4885,0
20240305,175200,50678310,4885,4885,4885,4885,0
20240305,175100,50678310,4885,4885,4885,4885,0
20240305,175000,50678310,4885,4885,4885,4885,0
20240305,174900,50678310,4885,4885,4885,4885,0
20240305,174800,50678310,4885,4885,4885,4885,0
20240305,174700,50678310,4885,4885,4885,4885,0
20240305,174600,50678310,4885,4885,4885,4885,0
20240305,174500,50678310,4885,4885,4885,4885,0
20240305,174400,50678310,4885,4885,4885,4885,0
20240305,174300,50678310,4885,4885,4885,4885,0
20240305,174200,50678310,4885,4885,4885,4885,0
20240305,174100,50678310,4885,4885,4885,4885,0
20240305,174000,50678310,4885,4885,4885,4885,0
20240305,173900,50678310,4885,4885,4885,4885,0
20240305,173800,50678310,4885,4885,4885,4885,0
20240305,173700,50678310,4885,4885,4885,4885,0
20240305,173600,50678310,4885,4885,4885,4885,0
20240305,173500,50678310,4885,4885,4885,4885,0
20240305,173400,50678310,4885,4885,4885,4885,12
20240305,173300,50678310,4885,4885,4885,4885,0
20240305,173200,50678310,4885,4885,4885,4885,0
20240305,173100,50678310,4885,4885,4885,4885,0
20240305,173000,50678310,4885,4885,4885,4885,0
20240305,172900,50678310,4885,4885,4885,4885,0
20240305,172800,50678310,4885,4885,4885,4885,0
20240305,172700,50678310,4885,4885,4885,4885,0
20240305,172600,50678310,4885,4885,4885,4885,0
20240305,172500,50678310,4885,4885,4885,4885,0
20240305,172400,50678310,4885,4885,4885,4885,0
20240305,172300,50678310,4885,4885,4885,4885,0
20240305,172200,50678310,4885,4885,4885,4885,0
20240305,172100,50678310,4885,4885,4885,4885,0
20240305,172000,50678310,4885,4885,4885,4885,0
20240305,171900,50678310,4885,4885,4885,4885,0
20240305,171800,50678310,4885,4885,4885,4885,0
20240305,171700,50678310,4885,4885,4885,4885,0
20240305,171600,50678310,4885,4885,4885,4885,0
20240305,171500,50678310,4885,4885,4885,4885,0
20240305,171400,50678310,4885,4885,4885,4885,0
20240305,171300,50678310,4885,4885,4885,4885,0
20240305,171200,50678310,4885,4885,4885,4885,0
20240305,171100,50678310,4885,4885,4885,4885,0
20240305,171000,50678310,4885,4885,4885,4885,0
20240305,170900,50678310,4885,4885,4885,4885,0
20240305,170800,50678310,4885,4885,4885,4885,0
20240305,170700,50678310,4885,4885,4885,4885,0
20240305,170600,50678310,4885,4885,4885,4885,0
20240305,170500,50678310,4885,4885,4885,4885,0
20240305,170400,50678310,4885,4885,4885,4885,12
20240305,170300,50678310,4885,4885,4885,4885,0
20240305,170200,50678310,4885,4885,4885,4885,0
20240305,170100,50678310,4885,4885,4885,4885,0
20240305,170000,50678310,4885,4885,4885,4885,0
20240305,165900,50678310,4885,4885,4885,4885,0
20240305,165800,50678310,4885,4885,4885,4885,0
20240305,165700,50678310,4885,4885,4885,4885,0
20240305,165600,50678310,4885,4885,4885,4885,0
20240305,165500,50678310,4885,4885,4885,4885,0
20240305,165400,50678310,4885,4885,4885,4885,0
20240305,165300,50678310,4885,4885,4885,4885,0
20240305,165200,50678310,4885,4885,4885,4885,0
20240305,165100,50678310,4885,4885,4885,4885,0
20240305,165000,50678310,4885,4885,4885,4885,0
20240305,164900,50678310,4885,4885,4885,4885,0
20240305,164800,50678310,4885,4885,4885,4885,0
20240305,164700,50678310,4885,4885,4885,4885,0
20240305,164600,50678310,4885,4885,4885,4885,0
20240305,164500,50678310,4885,4885,4885,4885,0
20240305,164400,50678310,4885,4885,4885,4885,0
20240305,164300,50678310,4885,4885,4885,4885,0
20240305,164200,50678310,4885,4885,4885,4885,0
20240305,164100,50678310,4885,4885,4885,4885,0
20240305,164000,50678310,4885,4885,4885,4885,0
20240305,163900,50678310,4885,4885,4885,4885,0
20240305,163800,50678310,4885,4885,4885,4885,0
20240305,163700,50678310,4885,4885,4885,4885,0
20240305,163600,50678310,4885,4885,4885,4885,0
20240305,163500,50678310,4885,4885,4885,4885,0
20240305,163400,50678310,4885,4885,4885,4885,12
20240305,163300,50678310,4885,4885,4885,4885,0
20240305,163200,50678310,4885,4885,4885,4885,0
20240305,163100,50678310,4885,4885,4885,4885,0
20240305,163000,50678310,4885,4885,4885,4885,0
20240305,162900,50678310,4885,4885,4885,4885,0
20240305,162800,50678310,4885,4885,4885,4885,0
20240305,162700,50678310,4885,4885,4885,4885,0
20240305,162600,50678310,4885,4885,4885,4885,0
20240305,162500,50678310,4885,4885,4885,4885,0
20240305,162400,50678310,4885,4885,4885,4885,0
20240305,162300,50678310,4885,4885,4885,4885,0
20240305,162200,50678310,4885,4885,4885,4885,0
20240305,162100,50678310,4885,4885,4885,4885,0
20240305,162000,50678310,4885,4885,4885,4885,0
20240305,161900,50678310,4885,4885,4885,4885,0
20240305,161800,50678310,4885,4885,4885,4885,0
20240305,161700,50678310,4885,4885,4885,4885,0
20240305,161600,50678310,4885,4885,4885,4885,0
20240305,161500,50678310,4885,4885,4885,4885,0
20240305,161400,50678310,4885,4885,4885,4885,0
20240305,161300,50678310,4885,4885,4885,4885,0
20240305,161200,50678310,4885,4885,4885,4885,0
20240305,161100,50678310,4885,4885,4885,4885,0
20240305,161000,50678310,4885,4885,4885,4885,0
20240305,160900,50678310,4885,4885,4885,4885,0
20240305,160800,50678310,4885,4885,4885,4885,0
20240305,160700,50678310,4885,4885,4885,4885,0
20240305,160600,50678310,4885,4885,4885,4885,0
20240305,160500,50678310,4885,4885,4885,4885,0
20240305,160400,50678310,4885,4885,4885,4885,12
20240305,160300,50678310,4885,4885,4885,4885,0
20240305,160200,50678310,4885,4885,4885,4885,0
20240305,160100,50678310,4885,4885,4885,4885,0
20240305,160000,50678310,4885,4885,4885,4885,0
20240305,155900,50678310,4885,4885,4885,4885,0
20240305,155800,50678310,4885,4885,4885,4885,0
20240305,155700,50678310,4885,4885,4885,4885,0
20240305,155600,50678310,4885,4885,4885,4885,0
20240305,155500,50678310,4885,4885,4885,4885,0
20240305,155400,50678310,4885,4885,4885,4885,0
20240305,155300,50678310,4885,4885,4885,4885,0
20240305,155200,50678310,4885,4885,4885,4885,0
20240305,155100,50678310,4885,4885,4885,4885,0
20240305,155000,50678310,4885,4885,4885,4885,0
20240305,154900,50678310,4885,4885,4885,4885,0
20240305,154800,50678310,4885,4885,4885,4885,0
20240305,154700,50678310,4885,4885,4885,4885,0
20240305,154600,50678310,4885,4885,4885,4885,0
20240305,154500,50678310,4885,4885,4885,4885,0
20240305,154400,50678310,4885,4885,4885,4885,0
20240305,154300,50678310,4885,4885,4885,4885,0
20240305,154200,50678310,4885,4885,4885,4885,0
20240305,154100,50678310,4885,4885,4885,4885,0
20240305,154000,50678310,4885,4885,4885,4885,0
20240305,153900,50678310,4885,4885,4885,4885,0
20240305,153800,50678310,4885,4885,4885,4885,0
20240305,153700,50678310,4885,4885,4885,4885,0
20240305,153600,50678310,4885,4885,4885,4885,0
20240305,153500,50678310,4885,4885,4885,4885,0
20240305,153400,50678310,4885,4885,4885,4885,12
20240305,153300,50678310,4885,4885,4885,4885,0
20240305,153200,50678310,4885,4885,4885,4885,0
20240305,153100,50678310,4885,4885,4885,4885,0
20240305,153000,50678310,4885,4885,4885,4885,12
20240305,152900,50619690,4885,4885,4885,4885,0
20240305,152800,50619690,4885,4885,4885,4885,0
20240305,152700,50619690,4885,4885,4885,4885,0
20240305,152600,50619690,4885,4885,4885,4885,0
20240305,152500,50619690,4885,4885,4885,4885,0
20240305,152400,50619690,4885,4885,4885,4885,0
20240305,152300,50619690,4885,4885,4885,4885,0
20240305,152200,50619690,4885,4885,4885,4885,0
20240305,152100,50619690,4885,4885,4885,4885,0
20240305,152000,50619690,4885,4885,4885,4885,0
20240305,151900,50619690,4885,4885,4885,4885,0
20240305,151800,50619690,4885,4885,4885,4885,0
20240305,151700,50619690,4885,4885,4885,4885,0
20240305,151600,50619690,4885,4870,4885,4870,177
20240305,151500,49757670,4855,4855,4855,4855,0
20240305,151400,49757670,4855,4855,4855,4855,1
20240305,151300,49752815,4855,4855,4855,4855,0
20240305,151200,49752815,4855,4855,4855,4855,0
20240305,151100,49752815,4855,4855,4855,4855,0
20240305,151000,49752815,4855,4855,4855,4855,0
20240305,150900,49752815,4855,4855,4855,4855,0
20240305,150800,49752815,4855,4855,4855,4855,0
20240305,150700,49752815,4855,4855,4855,4855,0
20240305,150600,49752815,4855,4855,4855,4855,0
20240305,150500,49752815,4855,4855,4855,4855,0
20240305,150400,49752815,4855,4855,4855,4855,0
20240305,150300,49752815,4855,4855,4855,4855,62
20240305,150200,49451805,4855,4855,4855,4855,0
20240305,150100,49451805,4855,4855,4855,4855,50
20240305,150000,49209055,4855,4855,4855,4855,5
20240305,145900,49184780,4885,4885,4885,4885,0
20240305,145800,49184780,4885,4885,4885,4885,0
20240305,145700,49184780,4885,4900,4900,4885,2098
20240305,145600,38933085,4930,4930,4930,4930,0
20240305,145500,38933085,4930,4930,4930,4930,0
20240305,145400,38933085,4930,4930,4930,4930,0
20240305,145300,38933085,4930,4930,4930,4930,0
20240305,145200,38933085,4930,4930,4930,4930,0
20240305,145100,38933085,4930,4930,4930,4930,0
20240305,145000,38933085,4930,4930,4930,4930,0
20240305,144900,38933085,4930,4930,4930,4930,0
20240305,144800,38933085,4930,4930,4930,4930,0
20240305,144700,38933085,4930,4930,4930,4930,0
20240305,144600,38933085,4930,4930,4930,4930,0
20240305,144500,38933085,4930,4930,4930,4930,0
20240305,144400,38933085,4930,4930,4930,4930,0
20240305,144300,38933085,4930,4930,4930,4930,0
20240305,144200,38933085,4930,4930,4930,4930,0
20240305,144100,38933085,4930,4930,4930,4930,0
20240305,144000,38933085,4930,4930,4930,4930,0
20240305,143900,38933085,4930,4930,4930,4930,0
20240305,143800,38933085,4930,4930,4930,4930,0
20240305,143700,38933085,4930,4930,4930,4930,0
20240305,143600,38933085,4930,4930,4930,4930,0
20240305,143500,38933085,4930,4930,4930,4930,0
20240305,143400,38933085,4930,4930,4930,4930,0
20240305,143300,38933085,4930,4930,4930,4930,0
20240305,143200,38933085,4930,4930,4930,4930,0
20240305,143100,38933085,4930,4930,4930,4930,0
20240305,143000,38933085,4930,4930,4930,4930,0
20240305,142900,38933085,4930,4930,4930,4930,0
20240305,142800,38933085,4930,4930,4930,4930,0
20240305,142700,38933085,4930,4930,4930,4930,1
20240305,142600,38928155,4930,4930,4930,4930,0
20240305,142500,38928155,4930,4930,4930,4930,10
20240305,142400,38878855,4900,4900,4900,4900,0
20240305,142300,38878855,4900,4900,4900,4900,0
20240305,142200,38878855,4900,4900,4900,4900,0
20240305,142100,38878855,4900,4900,4900,4900,0
20240305,142000,38878855,4900,4900,4900,4900,0
20240305,141900,38878855,4900,4900,4900,4900,0
20240305,141800,38878855,4900,4885,4900,4885,1346
20240305,141700,32291260,4885,4885,4885,4885,144
20240305,141600,31587820,4865,4865,4865,4865,0
20240305,141500,31587820,4865,4865,4865,4865,0
20240305,141400,31587820,4865,4865,4865,4865,33
20240305,141300,31427275,4890,4890,4890,4890,0
20240305,141200,31427275,4890,4890,4890,4890,0
20240305,141100,31427275,4890,4890,4890,4890,0
20240305,141000,31427275,4890,4890,4890,4890,0
20240305,140900,31427275,4890,4890,4890,4890,0
20240305,140800,31427275,4890,4890,4890,4890,0
20240305,140700,31427275,4890,4890,4890,4890,0
20240305,140600,31427275,4890,4890,4890,4890,0
20240305,140500,31427275,4890,4890,4890,4890,0
20240305,140400,31427275,4890,4890,4890,4890,0
20240305,140300,31427275,4890,4890,4890,4890,0
20240305,140200,31427275,4890,4890,4890,4890,0
20240305,140100,31427275,4890,4890,4890,4890,0
20240305,140000,31427275,4890,4890,4890,4890,29
20240305,135900,31285465,4865,4865,4865,4865,0
20240305,135800,31285465,4865,4865,4865,4865,0
20240305,135700,31285465,4865,4865,4865,4865,0
20240305,135600,31285465,4865,4865,4865,4865,0
20240305,135500,31285465,4865,4865,4865,4865,0
20240305,135400,31285465,4865,4865,4865,4865,0
20240305,135300,31285465,4865,4865,4865,4865,0
20240305,135200,31285465,4865,4865,4865,4865,0
20240305,135100,31285465,4865,4865,4865,4865,0
20240305,135000,31285465,4865,4865,4865,4865,0
20240305,134900,31285465,4865,4865,4865,4865,0
20240305,134800,31285465,4865,4865,4865,4865,0
20240305,134700,31285465,4865,4865,4865,4865,0
20240305,134600,31285465,4865,4865,4865,4865,0
20240305,134500,31285465,4865,4865,4865,4865,0
20240305,134400,31285465,4865,4865,4865,4865,0
20240305,134300,31285465,4865,4865,4865,4865,0
20240305,134200,31285465,4865,4865,4865,4865,0
20240305,134100,31285465,4865,4865,4865,4865,0
20240305,134000,31285465,4865,4865,4865,4865,0
20240305,133900,31285465,4865,4865,4865,4865,0
20240305,133800,31285465,4865,4865,4865,4865,0
20240305,133700,31285465,4865,4865,4865,4865,0
20240305,133600,31285465,4865,4865,4865,4865,0
20240305,133500,31285465,4865,4865,4865,4865,0
20240305,133400,31285465,4865,4865,4865,4865,0
20240305,133300,31285465,4865,4865,4865,4865,0
20240305,133200,31285465,4865,4865,4865,4865,0
20240305,133100,31285465,4865,4865,4865,4865,0
20240305,133000,31285465,4865,4865,4865,4865,0
20240305,132900,31285465,4865,4865,4865,4865,0
20240305,132800,31285465,4865,4865,4865,4865,0
20240305,132700,31285465,4865,4865,4865,4865,0
20240305,132600,31285465,4865,4865,4865,4865,0
20240305,132500,31285465,4865,4865,4865,4865,0
20240305,132400,31285465,4865,4865,4865,4865,0
20240305,132300,31285465,4865,4865,4865,4865,0
20240305,132200,31285465,4865,4865,4865,4865,0
20240305,132100,31285465,4865,4865,4865,4865,0
20240305,132000,31285465,4865,4865,4865,4865,0
20240305,131900,31285465,4865,4865,4865,4865,0
20240305,131800,31285465,4865,4865,4865,4865,0
20240305,131700,31285465,4865,4865,4865,4865,0
20240305,131600,31285465,4865,4865,4865,4865,0
20240305,131500,31285465,4865,4865,4865,4865,0
20240305,131400,31285465,4865,4865,4865,4865,0
20240305,131300,31285465,4865,4865,4865,4865,0
20240305,131200,31285465,4865,4865,4865,4865,0
20240305,131100,31285465,4865,4865,4865,4865,0
20240305,131000,31285465,4865,4865,4865,4865,0
20240305,130900,31285465,4865,4865,4865,4865,0
20240305,130800,31285465,4865,4865,4865,4865,0
20240305,130700,31285465,4865,4865,4865,4865,0
20240305,130600,31285465,4865,4865,4865,4865,0
20240305,130500,31285465,4865,4865,4865,4865,0
20240305,130400,31285465,4865,4855,4865,4855,498
20240305,130300,28865585,4830,4830,4830,4830,0
20240305,130200,28865585,4830,4830,4830,4830,0
20240305,130100,28865585,4830,4830,4830,4830,0
20240305,130000,28865585,4830,4830,4830,4830,0
20240305,125900,28865585,4830,4830,4830,4830,0
20240305,125800,28865585,4830,4830,4830,4830,0
20240305,125700,28865585,4830,4830,4830,4830,0
20240305,125600,28865585,4830,4830,4830,4830,0
20240305,125500,28865585,4830,4830,4830,4830,0
20240305,125400,28865585,4830,4830,4830,4830,0
20240305,125300,28865585,4830,4830,4830,4830,7
20240305,125200,28831775,4835,4835,4835,4835,0
20240305,125100,28831775,4835,4835,4835,4835,0
20240305,125000,28831775,4835,4835,4835,4835,0
20240305,124900,28831775,4835,4835,4835,4835,0
20240305,124800,28831775,4835,4835,4835,4835,0
20240305,124700,28831775,4835,4835,4835,4835,0
20240305,124600,28831775,4835,4835,4835,4835,0
20240305,124500,28831775,4835,4835,4835,4835,0
20240305,124400,28831775,4835,4835,4835,4835,0
20240305,124300,28831775,4835,4835,4835,4835,0
20240305,124200,28831775,4835,4835,4835,4835,0
20240305,124100,28831775,4835,4835,4835,4835,0
20240305,124000,28831775,4835,4835,4835,4835,85
20240305,123900,28420800,4830,4830,4830,4830,0
20240305,123800,28420800,4830,4830,4830,4830,0
20240305,123700,28420800,4830,4830,4830,4830,0
20240305,123600,28420800,4830,4830,4830,4830,0
20240305,123500,28420800,4830,4830,4830,4830,0
20240305,123400,28420800,4830,4830,4830,4830,0
20240305,123300,28420800,4830,4830,4830,4830,0
20240305,123200,28420800,4830,4830,4830,4830,0
20240305,123100,28420800,4830,4830,4830,4830,0
20240305,123000,28420800,4830,4830,4830,4830,19
20240305,122900,28329030,4835,4835,4835,4835,0
20240305,122800,28329030,4835,4835,4835,4835,0
20240305,122700,28329030,4835,4835,4835,4835,4
20240305,122600,28309690,4860,4860,4860,4860,0
20240305,122500,28309690,4860,4860,4860,4860,10
20240305,122400,28261090,4845,4845,4845,4845,0
20240305,122300,28261090,4845,4845,4845,4845,0
20240305,122200,28261090,4845,4845,4845,4845,0
20240305,122100,28261090,4845,4845,4845,4845,0
20240305,122000,28261090,4845,4845,4845,4845,0
20240305,121900,28261090,4845,4845,4845,4845,0
20240305,121800,28261090,4845,4845,4845,4845,0
20240305,121700,28261090,4845,4845,4845,4845,0
20240305,121600,28261090,4845,4845,4845,4845,0
20240305,121500,28261090,4845,4845,4845,4845,0
20240305,121400,28261090,4845,4845,4845,4845,0
20240305,121300,28261090,4845,4845,4845,4845,0
20240305,121200,28261090,4845,4845,4845,4845,0
20240305,121100,28261090,4845,4845,4845,4845,0
20240305,121000,28261090,4845,4845,4845,4845,0
20240305,120900,28261090,4845,4845,4845,4845,0
20240305,120800,28261090,4845,4845,4845,4845,0
20240305,120700,28261090,4845,4845,4845,4845,0
20240305,120600,28261090,4845,4845,4845,4845,0
20240305,120500,28261090,4845,4845,4845,4845,0
20240305,120400,28261090,4845,4845,4845,4845,0
20240305,120300,28261090,4845,4845,4845,4845,0
20240305,120200,28261090,4845,4845,4845,4845,0
20240305,120100,28261090,4845,4845,4845,4845,0
20240305,120000,28261090,4845,4845,4845,4845,0
20240305,115900,28261090,4845,4845,4845,4845,0
20240305,115800,28261090,4845,4845,4845,4845,0
20240305,115700,28261090,4845,4845,4845,4845,0
20240305,115600,28261090,4845,4845,4845,4845,0
20240305,115500,28261090,4845,4845,4845,4845,0
20240305,115400,28261090,4845,4845,4845,4845,0
20240305,115300,28261090,4845,4845,4845,4845,0
20240305,115200,28261090,4845,4845,4845,4845,0
20240305,115100,28261090,4845,4845,4845,4845,0
20240305,115000,28261090,4845,4845,4845,4845,0
20240305,114900,28261090,4845,4845,4845,4845,0
20240305,114800,28261090,4845,4845,4845,4845,0
20240305,114700,28261090,4845,4845,4845,4845,1
20240305,114600,28256245,4845,4845,4845,4845,0
20240305,114500,28256245,4845,4845,4845,4845,0
20240305,114400,28256245,4845,4845,4845,4845,0
20240305,114300,28256245,4845,4845,4845,4845,0
20240305,114200,28256245,4845,4845,4845,4845,0
20240305,114100,28256245,4845,4845,4845,4845,0
20240305,114000,28256245,4845,4845,4845,4845,0
20240305,113900,28256245,4845,4845,4845,4845,0
20240305,113800,28256245,4845,4845,4845,4845,0
20240305,113700,28256245,4845,4845,4845,4845,0
20240305,113600,28256245,4845,4845,4845,4845,0
20240305,113500,28256245,4845,4845,4845,4845,0
20240305,113400,28256245,4845,4845,4845,4845,0
20240305,113300,28256245,4845,4845,4845,4845,0
20240305,113200,28256245,4845,4845,4845,4845,0
20240305,113100,28256245,4845,4845,4845,4845,0
20240305,113000,28256245,4845,4845,4845,4845,0
20240305,112900,28256245,4845,4845,4845,4845,0
20240305,112800,28256245,4845,4845,4845,4845,0
20240305,112700,28256245,4845,4845,4845,4845,0
20240305,112600,28256245,4845,4845,4845,4845,0
20240305,112500,28256245,4845,4845,4845,4845,0
20240305,112400,28256245,4845,4845,4845,4845,0
20240305,112300,28256245,4845,4845,4845,4845,0
20240305,112200,28256245,4845,4845,4845,4845,0
20240305,112100,28256245,4845,4845,4845,4845,0
20240305,112000,28256245,4845,4845,4845,4845,0
20240305,111900,28256245,4845,4845,4845,4845,0
20240305,111800,28256245,4845,4845,4845,4845,4
20240305,111700,28236865,4845,4845,4845,4845,0
20240305,111600,28236865,4845,4845,4845,4845,0
20240305,111500,28236865,4845,4845,4845,4845,0
20240305,111400,28236865,4845,4845,4845,4845,0
20240305,111300,28236865,4845,4845,4845,4845,0
20240305,111200,28236865,4845,4845,4845,4845,0
20240305,111100,28236865,4845,4845,4845,4845,0
20240305,111000,28236865,4845,4845,4845,4845,0
20240305,110900,28236865,4845,4845,4845,4845,0
20240305,110800,28236865,4845,4845,4845,4845,0
20240305,110700,28236865,4845,4845,4845,4845,0
20240305,110600,28236865,4845,4845,4845,4845,0
20240305,110500,28236865,4845,4840,4845,4840,3074
20240305,110400,13345510,4825,4825,4825,4825,0
20240305,110300,13345510,4825,4825,4825,4825,0
20240305,110200,13345510,4825,4825,4825,4825,0
20240305,110100,13345510,4825,4825,4825,4825,4
20240305,110000,13326210,4825,4825,4825,4825,0
20240305,105900,13326210,4825,4825,4825,4825,0
20240305,105800,13326210,4825,4825,4825,4825,51
20240305,105700,13080135,4830,4830,4830,4830,0
20240305,105600,13080135,4830,4830,4830,4830,0
20240305,105500,13080135,4830,4830,4830,4830,0
20240305,105400,13080135,4830,4830,4830,4830,0
20240305,105300,13080135,4830,4830,4830,4830,0
20240305,105200,13080135,4830,4830,4830,4830,0
20240305,105100,13080135,4830,4830,4830,4830,0
20240305,105000,13080135,4830,4830,4830,4830,31
20240305,104900,12930405,4830,4830,4830,4830,0
20240305,104800,12930405,4830,4830,4830,4830,0
20240305,104700,12930405,4830,4830,4830,4830,0
20240305,104600,12930405,4830,4830,4830,4830,0
20240305,104500,12930405,4830,4830,4830,4830,0
20240305,104400,12930405,4830,4830,4830,4830,0
20240305,104300,12930405,4830,4830,4830,4830,0
20240305,104200,12930405,4830,4830,4830,4830,3
20240305,104100,12915915,4825,4825,4825,4825,0
20240305,104000,12915915,4825,4825,4825,4825,0
20240305,103900,12915915,4825,4825,4825,4825,0
20240305,103800,12915915,4825,4825,4825,4825,0
20240305,103700,12915915,4825,4825,4825,4825,0
20240305,103600,12915915,4825,4825,4825,4825,0
20240305,103500,12915915,4825,4825,4825,4825,0
20240305,103400,12915915,4825,4825,4825,4825,0
20240305,103300,12915915,4825,4825,4825,4825,0
20240305,103200,12915915,4825,4825,4825,4825,2
20240305,103100,12906265,4825,4825,4825,4825,1
20240305,103000,12901440,4825,4825,4825,4825,0
20240305,102900,12901440,4825,4825,4825,4825,0
20240305,102800,12901440,4825,4825,4825,4825,19
20240305,102700,12809765,4820,4820,4820,4820,0
20240305,102600,12809765,4820,4820,4820,4820,0
20240305,102500,12809765,4820,4820,4820,4820,0
20240305,102400,12809765,4820,4820,4820,4820,0
20240305,102300,12809765,4820,4820,4820,4820,0
20240305,102200,12809765,4820,4820,4820,4820,0
20240305,102100,12809765,4820,4820,4820,4820,0
20240305,102000,12809765,4820,4820,4820,4820,145
20240305,101900,12110865,4820,4820,4820,4820,0
20240305,101800,12110865,4820,4820,4820,4820,72
20240305,101700,11763825,4820,4820,4820,4820,0
20240305,101600,11763825,4820,4820,4820,4820,4
20240305,101500,11744545,4820,4820,4820,4820,286
20240305,101400,10366025,4820,4820,4820,4820,0
20240305,101300,10366025,4820,4820,4820,4820,0
20240305,101200,10366025,4820,4820,4820,4820,0
20240305,101100,10366025,4820,4820,4820,4820,0
20240305,101000,10366025,4820,4820,4820,4820,0
20240305,100900,10366025,4820,4820,4820,4820,0
20240305,100800,10366025,4820,4820,4820,4820,0
20240305,100700,10366025,4820,4820,4820,4820,0
20240305,100600,10366025,4820,4820,4820,4820,0
20240305,100500,10366025,4820,4820,4820,4820,0
20240305,100400,10366025,4820,4820,4820,4820,0
20240305,100300,10366025,4820,4820,4820,4820,0
20240305,100200,10366025,4820,4820,4820,4820,0
20240305,100100,10366025,4820,4820,4820,4820,0
20240305,100000,10366025,4820,4820,4820,4820,5
20240305,095900,10341925,4815,4815,4815,4815,3
20240305,095800,10327480,4815,4815,4815,4815,5
20240305,095700,10303405,4820,4820,4820,4820,0
20240305,095600,10303405,4820,4820,4820,4820,0
20240305,095500,10303405,4820,4820,4820,4820,0
20240305,095400,10303405,4820,4820,4820,4820,0
20240305,095300,10303405,4820,4820,4820,4820,0
20240305,095200,10303405,4820,4820,4820,4820,0
20240305,095100,10303405,4820,4820,4820,4820,0
20240305,095000,10303405,4820,4820,4820,4820,3
20240305,094900,10288945,4825,4825,4825,4825,0
20240305,094800,10288945,4825,4825,4825,4825,0
20240305,094700,10288945,4825,4825,4825,4825,0
20240305,094600,10288945,4825,4825,4825,4825,0
20240305,094500,10288945,4825,4825,4825,4825,0
20240305,094400,10288945,4825,4825,4825,4825,50
20240305,094300,10047695,4825,4825,4825,4825,0
20240305,094200,10047695,4825,4825,4825,4825,0
20240305,094100,10047695,4825,4815,4825,4815,13
20240305,094000,9985060,4815,4815,4815,4815,1
20240305,093900,9980245,4815,4815,4815,4815,0
20240305,093800,9980245,4815,4815,4815,4815,1
20240305,093700,9975430,4825,4825,4825,4825,0
20240305,093600,9975430,4825,4825,4825,4825,0
20240305,093500,9975430,4825,4825,4825,4825,0
20240305,093400,9975430,4825,4825,4825,4825,0
20240305,093300,9975430,4825,4825,4825,4825,0
20240305,093200,9975430,4825,4825,4825,4825,1
20240305,093100,9970605,4810,4810,4810,4810,0
20240305,093000,9970605,4810,4810,4810,4810,0
20240305,092900,9970605,4810,4810,4810,4810,40
20240305,092800,9778205,4810,4810,4810,4810,0
20240305,092700,9778205,4810,4810,4810,4810,0
20240305,092600,9778205,4810,4810,4810,4810,0
20240305,092500,9778205,4810,4810,4810,4810,0
20240305,092400,9778205,4810,4810,4810,4810,0
20240305,092300,9778205,4810,4810,4810,4810,2
20240305,092200,9768585,4840,4840,4840,4840,0
20240305,092100,9768585,4840,4840,4840,4840,0
20240305,092000,9768585,4840,4840,4840,4840,0
20240305,091900,9768585,4840,4840,4840,4840,0
20240305,091800,9768585,4840,4840,4840,4840,0
20240305,091700,9768585,4840,4840,4840,4840,1
20240305,091600,9763745,4840,4805,4845,4805,616
20240305,091500,6783595,4840,4840,4840,4840,0
20240305,091400,6783595,4840,4840,4840,4840,0
20240305,091300,6783595,4840,4840,4840,4840,0
20240305,091200,6783595,4840,4840,4840,4840,0
20240305,091100,6783595,4840,4840,4840,4840,0
20240305,091000,6783595,4840,4840,4840,4840,0
20240305,090900,6783595,4840,4840,4840,4840,0
20240305,090800,6783595,4840,4840,4840,4840,0
20240305,090700,6783595,4840,4840,4840,4840,1
20240305,090600,6778755,4795,4795,4795,4795,3
20240305,090500,6764370,4795,4795,4795,4795,0
20240305,090400,6764370,4795,4795,4795,4795,0
20240305,090300,6764370,4795,4795,4795,4795,0
20240305,090200,6764370,4795,4795,4795,4795,0
20240305,090100,6764370,4795,4795,4795,4795,0
20240305,090000,6764370,4795,4790,4795,4790,1412