KissMeData/054410/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,193400,26449135,4850,4850,4850,4850,115
20240311,193300,26449135,4850,4850,4850,4850,0
20240311,193200,26449135,4850,4850,4850,4850,0
20240311,193100,26449135,4850,4850,4850,4850,0
20240311,193000,26449135,4850,4850,4850,4850,0
20240311,192900,26449135,4850,4850,4850,4850,0
20240311,192800,26449135,4850,4850,4850,4850,0
20240311,192700,26449135,4850,4850,4850,4850,0
20240311,192600,26449135,4850,4850,4850,4850,0
20240311,192500,26449135,4850,4850,4850,4850,0
20240311,192400,26449135,4850,4850,4850,4850,0
20240311,192300,26449135,4850,4850,4850,4850,0
20240311,192200,26449135,4850,4850,4850,4850,0
20240311,192100,26449135,4850,4850,4850,4850,0
20240311,192000,26449135,4850,4850,4850,4850,0
20240311,191900,26449135,4850,4850,4850,4850,0
20240311,191800,26449135,4850,4850,4850,4850,0
20240311,191700,26449135,4850,4850,4850,4850,0
20240311,191600,26449135,4850,4850,4850,4850,0
20240311,191500,26449135,4850,4850,4850,4850,0
20240311,191400,26449135,4850,4850,4850,4850,0
20240311,191300,26449135,4850,4850,4850,4850,0
20240311,191200,26449135,4850,4850,4850,4850,0
20240311,191100,26449135,4850,4850,4850,4850,0
20240311,191000,26449135,4850,4850,4850,4850,0
20240311,190900,26449135,4850,4850,4850,4850,0
20240311,190800,26449135,4850,4850,4850,4850,0
20240311,190700,26449135,4850,4850,4850,4850,0
20240311,190600,26449135,4850,4850,4850,4850,0
20240311,190500,26449135,4850,4850,4850,4850,0
20240311,190400,26449135,4850,4850,4850,4850,115
20240311,190300,26449135,4850,4850,4850,4850,0
20240311,190200,26449135,4850,4850,4850,4850,0
20240311,190100,26449135,4850,4850,4850,4850,0
20240311,190000,26449135,4850,4850,4850,4850,0
20240311,185900,26449135,4850,4850,4850,4850,0
20240311,185800,26449135,4850,4850,4850,4850,0
20240311,185700,26449135,4850,4850,4850,4850,0
20240311,185600,26449135,4850,4850,4850,4850,0
20240311,185500,26449135,4850,4850,4850,4850,0
20240311,185400,26449135,4850,4850,4850,4850,0
20240311,185300,26449135,4850,4850,4850,4850,0
20240311,185200,26449135,4850,4850,4850,4850,0
20240311,185100,26449135,4850,4850,4850,4850,0
20240311,185000,26449135,4850,4850,4850,4850,0
20240311,184900,26449135,4850,4850,4850,4850,0
20240311,184800,26449135,4850,4850,4850,4850,0
20240311,184700,26449135,4850,4850,4850,4850,0
20240311,184600,26449135,4850,4850,4850,4850,0
20240311,184500,26449135,4850,4850,4850,4850,0
20240311,184400,26449135,4850,4850,4850,4850,0
20240311,184300,26449135,4850,4850,4850,4850,0
20240311,184200,26449135,4850,4850,4850,4850,0
20240311,184100,26449135,4850,4850,4850,4850,0
20240311,184000,26449135,4850,4850,4850,4850,0
20240311,183900,26449135,4850,4850,4850,4850,0
20240311,183800,26449135,4850,4850,4850,4850,0
20240311,183700,26449135,4850,4850,4850,4850,0
20240311,183600,26449135,4850,4850,4850,4850,0
20240311,183500,26449135,4850,4850,4850,4850,0
20240311,183400,26449135,4850,4850,4850,4850,115
20240311,183300,26449135,4850,4850,4850,4850,0
20240311,183200,26449135,4850,4850,4850,4850,0
20240311,183100,26449135,4850,4850,4850,4850,0
20240311,183000,26449135,4850,4850,4850,4850,0
20240311,182900,26449135,4850,4850,4850,4850,0
20240311,182800,26449135,4850,4850,4850,4850,0
20240311,182700,26449135,4850,4850,4850,4850,0
20240311,182600,26449135,4850,4850,4850,4850,0
20240311,182500,26449135,4850,4850,4850,4850,0
20240311,182400,26449135,4850,4850,4850,4850,0
20240311,182300,26449135,4850,4850,4850,4850,0
20240311,182200,26449135,4850,4850,4850,4850,0
20240311,182100,26449135,4850,4850,4850,4850,0
20240311,182000,26449135,4850,4850,4850,4850,0
20240311,181900,26449135,4850,4850,4850,4850,0
20240311,181800,26449135,4850,4850,4850,4850,0
20240311,181700,26449135,4850,4850,4850,4850,0
20240311,181600,26449135,4850,4850,4850,4850,0
20240311,181500,26449135,4850,4850,4850,4850,0
20240311,181400,26449135,4850,4850,4850,4850,0
20240311,181300,26449135,4850,4850,4850,4850,0
20240311,181200,26449135,4850,4850,4850,4850,0
20240311,181100,26449135,4850,4850,4850,4850,0
20240311,181000,26449135,4850,4850,4850,4850,0
20240311,180900,26449135,4850,4850,4850,4850,0
20240311,180800,26449135,4850,4850,4850,4850,0
20240311,180700,26449135,4850,4850,4850,4850,0
20240311,180600,26449135,4850,4850,4850,4850,0
20240311,180500,26449135,4850,4850,4850,4850,0
20240311,180400,26449135,4850,4850,4850,4850,115
20240311,180300,26449135,4850,4850,4850,4850,0
20240311,180200,26449135,4850,4850,4850,4850,0
20240311,180100,26449135,4850,4850,4850,4850,0
20240311,180000,26449135,4850,4850,4850,4850,0
20240311,175900,26449135,4850,4850,4850,4850,0
20240311,175800,26449135,4850,4850,4850,4850,0
20240311,175700,26449135,4850,4850,4850,4850,0
20240311,175600,26449135,4850,4850,4850,4850,0
20240311,175500,26449135,4850,4850,4850,4850,0
20240311,175400,26449135,4850,4850,4850,4850,0
20240311,175300,26449135,4850,4850,4850,4850,0
20240311,175200,26449135,4850,4850,4850,4850,0
20240311,175100,26449135,4850,4850,4850,4850,0
20240311,175000,26449135,4850,4850,4850,4850,0
20240311,174900,26449135,4850,4850,4850,4850,0
20240311,174800,26449135,4850,4850,4850,4850,0
20240311,174700,26449135,4850,4850,4850,4850,0
20240311,174600,26449135,4850,4850,4850,4850,0
20240311,174500,26449135,4850,4850,4850,4850,0
20240311,174400,26449135,4850,4850,4850,4850,0
20240311,174300,26449135,4850,4850,4850,4850,0
20240311,174200,26449135,4850,4850,4850,4850,0
20240311,174100,26449135,4850,4850,4850,4850,0
20240311,174000,26449135,4850,4850,4850,4850,0
20240311,173900,26449135,4850,4850,4850,4850,0
20240311,173800,26449135,4850,4850,4850,4850,0
20240311,173700,26449135,4850,4850,4850,4850,0
20240311,173600,26449135,4850,4850,4850,4850,0
20240311,173500,26449135,4850,4850,4850,4850,0
20240311,173400,26449135,4850,4850,4850,4850,115
20240311,173300,26449135,4850,4850,4850,4850,0
20240311,173200,26449135,4850,4850,4850,4850,0
20240311,173100,26449135,4850,4850,4850,4850,0
20240311,173000,26449135,4850,4850,4850,4850,0
20240311,172900,26449135,4850,4850,4850,4850,0
20240311,172800,26449135,4850,4850,4850,4850,0
20240311,172700,26449135,4850,4850,4850,4850,0
20240311,172600,26449135,4850,4850,4850,4850,0
20240311,172500,26449135,4850,4850,4850,4850,0
20240311,172400,26449135,4850,4850,4850,4850,0
20240311,172300,26449135,4850,4850,4850,4850,0
20240311,172200,26449135,4850,4850,4850,4850,0
20240311,172100,26449135,4850,4850,4850,4850,0
20240311,172000,26449135,4850,4850,4850,4850,0
20240311,171900,26449135,4850,4850,4850,4850,0
20240311,171800,26449135,4850,4850,4850,4850,0
20240311,171700,26449135,4850,4850,4850,4850,0
20240311,171600,26449135,4850,4850,4850,4850,0
20240311,171500,26449135,4850,4850,4850,4850,0
20240311,171400,26449135,4850,4850,4850,4850,0
20240311,171300,26449135,4850,4850,4850,4850,0
20240311,171200,26449135,4850,4850,4850,4850,0
20240311,171100,26449135,4850,4850,4850,4850,0
20240311,171000,26449135,4850,4850,4850,4850,0
20240311,170900,26449135,4850,4850,4850,4850,0
20240311,170800,26449135,4850,4850,4850,4850,0
20240311,170700,26449135,4850,4850,4850,4850,0
20240311,170600,26449135,4850,4850,4850,4850,0
20240311,170500,26449135,4850,4850,4850,4850,0
20240311,170400,26449135,4850,4850,4850,4850,115
20240311,170300,26449135,4850,4850,4850,4850,0
20240311,170200,26449135,4850,4850,4850,4850,0
20240311,170100,26449135,4850,4850,4850,4850,0
20240311,170000,26449135,4850,4850,4850,4850,0
20240311,165900,26449135,4850,4850,4850,4850,0
20240311,165800,26449135,4850,4850,4850,4850,0
20240311,165700,26449135,4850,4850,4850,4850,0
20240311,165600,26449135,4850,4850,4850,4850,0
20240311,165500,26449135,4850,4850,4850,4850,0
20240311,165400,26449135,4850,4850,4850,4850,0
20240311,165300,26449135,4850,4850,4850,4850,0
20240311,165200,26449135,4850,4850,4850,4850,0
20240311,165100,26449135,4850,4850,4850,4850,0
20240311,165000,26449135,4850,4850,4850,4850,0
20240311,164900,26449135,4850,4850,4850,4850,0
20240311,164800,26449135,4850,4850,4850,4850,0
20240311,164700,26449135,4850,4850,4850,4850,0
20240311,164600,26449135,4850,4850,4850,4850,0
20240311,164500,26449135,4850,4850,4850,4850,0
20240311,164400,26449135,4850,4850,4850,4850,0
20240311,164300,26449135,4850,4850,4850,4850,0
20240311,164200,26449135,4850,4850,4850,4850,0
20240311,164100,26449135,4850,4850,4850,4850,0
20240311,164000,26449135,4850,4850,4850,4850,0
20240311,163900,26449135,4850,4850,4850,4850,0
20240311,163800,26449135,4850,4850,4850,4850,0
20240311,163700,26449135,4850,4850,4850,4850,0
20240311,163600,26449135,4850,4850,4850,4850,0
20240311,163500,26449135,4850,4850,4850,4850,0
20240311,163400,26449135,4850,4850,4850,4850,115
20240311,163300,26449135,4850,4850,4850,4850,0
20240311,163200,26449135,4850,4850,4850,4850,0
20240311,163100,26449135,4850,4850,4850,4850,0
20240311,163000,26449135,4850,4850,4850,4850,0
20240311,162900,26449135,4850,4850,4850,4850,0
20240311,162800,26449135,4850,4850,4850,4850,0
20240311,162700,26449135,4850,4850,4850,4850,0
20240311,162600,26449135,4850,4850,4850,4850,0
20240311,162500,26449135,4850,4850,4850,4850,0
20240311,162400,26449135,4850,4850,4850,4850,0
20240311,162300,26449135,4850,4850,4850,4850,0
20240311,162200,26449135,4850,4850,4850,4850,0
20240311,162100,26449135,4850,4850,4850,4850,0
20240311,162000,26449135,4850,4850,4850,4850,0
20240311,161900,26449135,4850,4850,4850,4850,0
20240311,161800,26449135,4850,4850,4850,4850,0
20240311,161700,26449135,4850,4850,4850,4850,0
20240311,161600,26449135,4850,4850,4850,4850,0
20240311,161500,26449135,4850,4850,4850,4850,0
20240311,161400,26449135,4850,4850,4850,4850,0
20240311,161300,26449135,4850,4850,4850,4850,0
20240311,161200,26449135,4850,4850,4850,4850,0
20240311,161100,26449135,4850,4850,4850,4850,0
20240311,161000,26449135,4850,4850,4850,4850,0
20240311,160900,26449135,4850,4850,4850,4850,0
20240311,160800,26449135,4850,4850,4850,4850,0
20240311,160700,26449135,4850,4850,4850,4850,0
20240311,160600,26449135,4850,4850,4850,4850,0
20240311,160500,26449135,4850,4850,4850,4850,0
20240311,160400,26449135,4850,4850,4850,4850,115
20240311,160300,26449135,4850,4850,4850,4850,0
20240311,160200,26449135,4850,4850,4850,4850,0
20240311,160100,26449135,4850,4850,4850,4850,0
20240311,160000,26449135,4850,4850,4850,4850,0
20240311,155900,26449135,4850,4850,4850,4850,0
20240311,155800,26449135,4850,4850,4850,4850,0
20240311,155700,26449135,4850,4850,4850,4850,0
20240311,155600,26449135,4850,4850,4850,4850,0
20240311,155500,26449135,4850,4850,4850,4850,0
20240311,155400,26449135,4850,4850,4850,4850,0
20240311,155300,26449135,4850,4850,4850,4850,0
20240311,155200,26449135,4850,4850,4850,4850,0
20240311,155100,26449135,4850,4850,4850,4850,0
20240311,155000,26449135,4850,4850,4850,4850,0
20240311,154900,26449135,4850,4850,4850,4850,0
20240311,154800,26449135,4850,4850,4850,4850,0
20240311,154700,26449135,4850,4850,4850,4850,0
20240311,154600,26449135,4850,4850,4850,4850,0
20240311,154500,26449135,4850,4850,4850,4850,0
20240311,154400,26449135,4850,4850,4850,4850,0
20240311,154300,26449135,4850,4850,4850,4850,0
20240311,154200,26449135,4850,4850,4850,4850,0
20240311,154100,26449135,4850,4850,4850,4850,0
20240311,154000,26449135,4850,4850,4850,4850,0
20240311,153900,26449135,4850,4850,4850,4850,0
20240311,153800,26449135,4850,4850,4850,4850,0
20240311,153700,26449135,4850,4850,4850,4850,0
20240311,153600,26449135,4850,4850,4850,4850,0
20240311,153500,26449135,4850,4850,4850,4850,0
20240311,153400,26449135,4850,4850,4850,4850,115
20240311,153300,26449135,4850,4850,4850,4850,0
20240311,153200,26449135,4850,4850,4850,4850,0
20240311,153100,26449135,4850,4850,4850,4850,0
20240311,153000,26449135,4850,4850,4850,4850,115
20240311,152900,25891385,4875,4875,4875,4875,0
20240311,152800,25891385,4875,4875,4875,4875,0
20240311,152700,25891385,4875,4875,4875,4875,0
20240311,152600,25891385,4875,4875,4875,4875,0
20240311,152500,25891385,4875,4875,4875,4875,0
20240311,152400,25891385,4875,4875,4875,4875,0
20240311,152300,25891385,4875,4875,4875,4875,0
20240311,152200,25891385,4875,4875,4875,4875,0
20240311,152100,25891385,4875,4875,4875,4875,0
20240311,152000,25891385,4875,4875,4875,4875,0
20240311,151900,25891385,4875,4875,4875,4875,0
20240311,151800,25891385,4875,4875,4875,4875,1
20240311,151700,25886510,4855,4855,4855,4855,71
20240311,151600,25541805,4855,4855,4855,4855,1
20240311,151500,25536950,4850,4850,4850,4850,0
20240311,151400,25536950,4850,4850,4850,4850,0
20240311,151300,25536950,4850,4850,4850,4850,0
20240311,151200,25536950,4850,4850,4850,4850,0
20240311,151100,25536950,4850,4850,4850,4850,0
20240311,151000,25536950,4850,4850,4850,4850,1
20240311,150900,25532100,4850,4850,4850,4850,2
20240311,150800,25522400,4850,4870,4870,4850,61
20240311,150700,25225370,4870,4870,4870,4870,0
20240311,150600,25225370,4870,4870,4870,4870,0
20240311,150500,25225370,4870,4870,4870,4870,1
20240311,150400,25220500,4870,4870,4870,4870,0
20240311,150300,25220500,4870,4870,4870,4870,0
20240311,150200,25220500,4870,4870,4870,4870,1
20240311,150100,25215630,4870,4870,4870,4870,0
20240311,150000,25215630,4870,4870,4870,4870,0
20240311,145900,25215630,4870,4870,4870,4870,1
20240311,145800,25210760,4870,4870,4870,4870,0
20240311,145700,25210760,4870,4870,4870,4870,0
20240311,145600,25210760,4870,4870,4870,4870,1
20240311,145500,25205890,4870,4870,4870,4870,0
20240311,145400,25205890,4870,4870,4870,4870,0
20240311,145300,25205890,4870,4870,4870,4870,1
20240311,145200,25201020,4870,4870,4870,4870,2
20240311,145100,25191280,4870,4870,4870,4870,2
20240311,145000,25181540,4870,4870,4870,4870,47
20240311,144900,24952650,4870,4870,4870,4870,0
20240311,144800,24952650,4870,4870,4870,4870,0
20240311,144700,24952650,4870,4870,4870,4870,1
20240311,144600,24947780,4870,4870,4870,4870,1
20240311,144500,24942910,4870,4870,4870,4870,1
20240311,144400,24938040,4870,4870,4870,4870,21
20240311,144300,24835770,4870,4870,4870,4870,0
20240311,144200,24835770,4870,4870,4870,4870,0
20240311,144100,24835770,4870,4870,4870,4870,1
20240311,144000,24830900,4870,4870,4870,4870,0
20240311,143900,24830900,4870,4870,4870,4870,0
20240311,143800,24830900,4870,4870,4870,4870,1
20240311,143700,24826030,4870,4870,4870,4870,3
20240311,143600,24811420,4870,4870,4870,4870,3
20240311,143500,24796810,4870,4870,4870,4870,52
20240311,143400,24543570,4870,4870,4870,4870,1
20240311,143300,24538700,4870,4870,4870,4870,4
20240311,143200,24519220,4870,4870,4870,4870,16
20240311,143100,24441300,4870,4870,4870,4870,80
20240311,143000,24051700,4870,4870,4870,4870,0
20240311,142900,24051700,4870,4870,4870,4870,150
20240311,142800,23321200,4870,4870,4870,4870,0
20240311,142700,23321200,4870,4870,4870,4870,0
20240311,142600,23321200,4870,4870,4870,4870,0
20240311,142500,23321200,4870,4870,4870,4870,0
20240311,142400,23321200,4870,4870,4870,4870,0
20240311,142300,23321200,4870,4870,4870,4870,55
20240311,142200,23053350,4850,4850,4850,4850,0
20240311,142100,23053350,4850,4850,4850,4850,0
20240311,142000,23053350,4850,4850,4850,4850,0
20240311,141900,23053350,4850,4850,4850,4850,0
20240311,141800,23053350,4850,4850,4850,4850,287
20240311,141700,21661400,4870,4870,4870,4870,0
20240311,141600,21661400,4870,4870,4870,4870,0
20240311,141500,21661400,4870,4870,4870,4870,0
20240311,141400,21661400,4870,4870,4870,4870,0
20240311,141300,21661400,4870,4870,4870,4870,0
20240311,141200,21661400,4870,4870,4870,4870,0
20240311,141100,21661400,4870,4870,4870,4870,0
20240311,141000,21661400,4870,4870,4870,4870,0
20240311,140900,21661400,4870,4870,4870,4870,0
20240311,140800,21661400,4870,4870,4870,4870,0
20240311,140700,21661400,4870,4870,4870,4870,0
20240311,140600,21661400,4870,4870,4870,4870,0
20240311,140500,21661400,4870,4870,4870,4870,0
20240311,140400,21661400,4870,4870,4870,4870,0
20240311,140300,21661400,4870,4870,4870,4870,0
20240311,140200,21661400,4870,4870,4870,4870,0
20240311,140100,21661400,4870,4870,4870,4870,0
20240311,140000,21661400,4870,4870,4870,4870,0
20240311,135900,21661400,4870,4870,4870,4870,0
20240311,135800,21661400,4870,4870,4870,4870,0
20240311,135700,21661400,4870,4870,4870,4870,0
20240311,135600,21661400,4870,4870,4870,4870,0
20240311,135500,21661400,4870,4870,4870,4870,0
20240311,135400,21661400,4870,4870,4870,4870,0
20240311,135300,21661400,4870,4870,4870,4870,0
20240311,135200,21661400,4870,4870,4870,4870,0
20240311,135100,21661400,4870,4870,4870,4870,0
20240311,135000,21661400,4870,4870,4870,4870,0
20240311,134900,21661400,4870,4870,4870,4870,0
20240311,134800,21661400,4870,4870,4870,4870,0
20240311,134700,21661400,4870,4870,4870,4870,0
20240311,134600,21661400,4870,4870,4870,4870,0
20240311,134500,21661400,4870,4870,4870,4870,0
20240311,134400,21661400,4870,4870,4870,4870,0
20240311,134300,21661400,4870,4870,4870,4870,0
20240311,134200,21661400,4870,4870,4870,4870,0
20240311,134100,21661400,4870,4870,4870,4870,0
20240311,134000,21661400,4870,4870,4870,4870,0
20240311,133900,21661400,4870,4870,4870,4870,0
20240311,133800,21661400,4870,4870,4870,4870,0
20240311,133700,21661400,4870,4870,4870,4870,0
20240311,133600,21661400,4870,4870,4870,4870,0
20240311,133500,21661400,4870,4870,4870,4870,0
20240311,133400,21661400,4870,4870,4870,4870,0
20240311,133300,21661400,4870,4870,4870,4870,0
20240311,133200,21661400,4870,4870,4870,4870,0
20240311,133100,21661400,4870,4870,4870,4870,0
20240311,133000,21661400,4870,4870,4870,4870,0
20240311,132900,21661400,4870,4870,4870,4870,9
20240311,132800,21617570,4870,4870,4870,4870,0
20240311,132700,21617570,4870,4870,4870,4870,0
20240311,132600,21617570,4870,4870,4870,4870,0
20240311,132500,21617570,4870,4870,4870,4870,0
20240311,132400,21617570,4870,4870,4870,4870,92
20240311,132300,21169530,4870,4870,4870,4870,0
20240311,132200,21169530,4870,4870,4870,4870,0
20240311,132100,21169530,4870,4870,4870,4870,0
20240311,132000,21169530,4870,4870,4870,4870,0
20240311,131900,21169530,4870,4870,4870,4870,0
20240311,131800,21169530,4870,4870,4870,4870,1
20240311,131700,21164660,4870,4870,4870,4870,2
20240311,131600,21154920,4870,4890,4890,4870,31
20240311,131500,21003350,4885,4885,4885,4885,0
20240311,131400,21003350,4885,4885,4885,4885,0
20240311,131300,21003350,4885,4885,4885,4885,0
20240311,131200,21003350,4885,4885,4885,4885,0
20240311,131100,21003350,4885,4885,4885,4885,0
20240311,131000,21003350,4885,4885,4885,4885,0
20240311,130900,21003350,4885,4885,4885,4885,0
20240311,130800,21003350,4885,4885,4885,4885,0
20240311,130700,21003350,4885,4885,4885,4885,0
20240311,130600,21003350,4885,4885,4885,4885,0
20240311,130500,21003350,4885,4885,4885,4885,0
20240311,130400,21003350,4885,4885,4885,4885,0
20240311,130300,21003350,4885,4885,4885,4885,0
20240311,130200,21003350,4885,4885,4885,4885,0
20240311,130100,21003350,4885,4885,4885,4885,0
20240311,130000,21003350,4885,4885,4885,4885,78
20240311,125900,20622320,4885,4885,4885,4885,0
20240311,125800,20622320,4885,4885,4885,4885,0
20240311,125700,20622320,4885,4885,4885,4885,0
20240311,125600,20622320,4885,4885,4885,4885,0
20240311,125500,20622320,4885,4885,4885,4885,0
20240311,125400,20622320,4885,4885,4885,4885,0
20240311,125300,20622320,4885,4885,4885,4885,34
20240311,125200,20456230,4885,4885,4885,4885,28
20240311,125100,20319450,4880,4880,4880,4880,188
20240311,125000,19402010,4880,4880,4880,4880,0
20240311,124900,19402010,4880,4880,4880,4880,0
20240311,124800,19402010,4880,4880,4880,4880,0
20240311,124700,19402010,4880,4880,4880,4880,0
20240311,124600,19402010,4880,4880,4880,4880,0
20240311,124500,19402010,4880,4880,4880,4880,0
20240311,124400,19402010,4880,4880,4880,4880,0
20240311,124300,19402010,4880,4880,4880,4880,0
20240311,124200,19402010,4880,4880,4880,4880,0
20240311,124100,19402010,4880,4880,4880,4880,0
20240311,124000,19402010,4880,4880,4880,4880,0
20240311,123900,19402010,4880,4880,4880,4880,0
20240311,123800,19402010,4880,4855,4880,4855,52
20240311,123700,19149000,4865,4865,4865,4865,0
20240311,123600,19149000,4865,4865,4865,4865,0
20240311,123500,19149000,4865,4865,4865,4865,0
20240311,123400,19149000,4865,4865,4865,4865,0
20240311,123300,19149000,4865,4865,4865,4865,0
20240311,123200,19149000,4865,4865,4865,4865,0
20240311,123100,19149000,4865,4865,4865,4865,0
20240311,123000,19149000,4865,4865,4865,4865,0
20240311,122900,19149000,4865,4865,4865,4865,0
20240311,122800,19149000,4865,4865,4865,4865,13
20240311,122700,19085755,4900,4900,4900,4900,0
20240311,122600,19085755,4900,4900,4900,4900,0
20240311,122500,19085755,4900,4900,4900,4900,0
20240311,122400,19085755,4900,4900,4900,4900,0
20240311,122300,19085755,4900,4900,4900,4900,0
20240311,122200,19085755,4900,4900,4900,4900,0
20240311,122100,19085755,4900,4900,4900,4900,0
20240311,122000,19085755,4900,4900,4900,4900,0
20240311,121900,19085755,4900,4900,4900,4900,0
20240311,121800,19085755,4900,4900,4900,4900,0
20240311,121700,19085755,4900,4900,4900,4900,0
20240311,121600,19085755,4900,4900,4900,4900,0
20240311,121500,19085755,4900,4900,4900,4900,0
20240311,121400,19085755,4900,4900,4900,4900,0
20240311,121300,19085755,4900,4900,4900,4900,0
20240311,121200,19085755,4900,4900,4900,4900,0
20240311,121100,19085755,4900,4900,4900,4900,0
20240311,121000,19085755,4900,4900,4900,4900,0
20240311,120900,19085755,4900,4900,4900,4900,0
20240311,120800,19085755,4900,4900,4900,4900,0
20240311,120700,19085755,4900,4900,4900,4900,0
20240311,120600,19085755,4900,4900,4900,4900,0
20240311,120500,19085755,4900,4900,4900,4900,24
20240311,120400,18968155,4900,4900,4900,4900,1
20240311,120300,18963255,4865,4865,4865,4865,0
20240311,120200,18963255,4865,4865,4865,4865,0
20240311,120100,18963255,4865,4865,4865,4865,0
20240311,120000,18963255,4865,4865,4865,4865,0
20240311,115900,18963255,4865,4865,4865,4865,0
20240311,115800,18963255,4865,4865,4865,4865,0
20240311,115700,18963255,4865,4865,4865,4865,0
20240311,115600,18963255,4865,4865,4865,4865,0
20240311,115500,18963255,4865,4865,4865,4865,0
20240311,115400,18963255,4865,4865,4865,4865,0
20240311,115300,18963255,4865,4865,4865,4865,0
20240311,115200,18963255,4865,4865,4865,4865,0
20240311,115100,18963255,4865,4865,4865,4865,0
20240311,115000,18963255,4865,4865,4865,4865,0
20240311,114900,18963255,4865,4865,4865,4865,0
20240311,114800,18963255,4865,4865,4865,4865,0
20240311,114700,18963255,4865,4865,4865,4865,0
20240311,114600,18963255,4865,4865,4865,4865,0
20240311,114500,18963255,4865,4865,4865,4865,0
20240311,114400,18963255,4865,4865,4865,4865,0
20240311,114300,18963255,4865,4865,4865,4865,0
20240311,114200,18963255,4865,4865,4865,4865,0
20240311,114100,18963255,4865,4865,4865,4865,104
20240311,114000,18457295,4840,4840,4840,4840,0
20240311,113900,18457295,4840,4840,4840,4840,0
20240311,113800,18457295,4840,4840,4840,4840,0
20240311,113700,18457295,4840,4840,4840,4840,0
20240311,113600,18457295,4840,4840,4840,4840,0
20240311,113500,18457295,4840,4840,4840,4840,0
20240311,113400,18457295,4840,4840,4840,4840,0
20240311,113300,18457295,4840,4840,4840,4840,0
20240311,113200,18457295,4840,4840,4840,4840,0
20240311,113100,18457295,4840,4840,4840,4840,0
20240311,113000,18457295,4840,4840,4840,4840,0
20240311,112900,18457295,4840,4840,4840,4840,0
20240311,112800,18457295,4840,4840,4840,4840,0
20240311,112700,18457295,4840,4840,4840,4840,0
20240311,112600,18457295,4840,4840,4840,4840,0
20240311,112500,18457295,4840,4840,4840,4840,0
20240311,112400,18457295,4840,4840,4840,4840,0
20240311,112300,18457295,4840,4840,4840,4840,0
20240311,112200,18457295,4840,4840,4840,4840,0
20240311,112100,18457295,4840,4840,4840,4840,0
20240311,112000,18457295,4840,4840,4840,4840,0
20240311,111900,18457295,4840,4840,4840,4840,0
20240311,111800,18457295,4840,4840,4840,4840,0
20240311,111700,18457295,4840,4840,4840,4840,0
20240311,111600,18457295,4840,4840,4840,4840,0
20240311,111500,18457295,4840,4840,4840,4840,0
20240311,111400,18457295,4840,4840,4840,4840,0
20240311,111300,18457295,4840,4840,4840,4840,0
20240311,111200,18457295,4840,4840,4840,4840,45
20240311,111100,18239495,4830,4830,4830,4830,0
20240311,111000,18239495,4830,4830,4830,4830,0
20240311,110900,18239495,4830,4830,4830,4830,40
20240311,110800,18046295,4840,4840,4840,4840,0
20240311,110700,18046295,4840,4840,4840,4840,0
20240311,110600,18046295,4840,4840,4840,4840,0
20240311,110500,18046295,4840,4840,4840,4840,0
20240311,110400,18046295,4840,4840,4840,4840,0
20240311,110300,18046295,4840,4840,4840,4840,0
20240311,110200,18046295,4840,4840,4840,4840,0
20240311,110100,18046295,4840,4840,4840,4840,0
20240311,110000,18046295,4840,4840,4840,4840,0
20240311,105900,18046295,4840,4840,4840,4840,0
20240311,105800,18046295,4840,4840,4840,4840,0
20240311,105700,18046295,4840,4840,4840,4840,0
20240311,105600,18046295,4840,4840,4840,4840,0
20240311,105500,18046295,4840,4840,4840,4840,0
20240311,105400,18046295,4840,4840,4840,4840,0
20240311,105300,18046295,4840,4840,4840,4840,0
20240311,105200,18046295,4840,4840,4840,4840,0
20240311,105100,18046295,4840,4840,4840,4840,0
20240311,105000,18046295,4840,4840,4840,4840,3
20240311,104900,18031775,4840,4845,4845,4840,9
20240311,104800,17988190,4865,4840,4865,4840,138
20240311,104700,17320145,4830,4830,4830,4830,21
20240311,104600,17218715,4830,4830,4830,4830,0
20240311,104500,17218715,4830,4830,4830,4830,0
20240311,104400,17218715,4830,4830,4830,4830,0
20240311,104300,17218715,4830,4830,4830,4825,134
20240311,104200,16571985,4830,4830,4830,4830,0
20240311,104100,16571985,4830,4830,4830,4830,0
20240311,104000,16571985,4830,4830,4830,4830,0
20240311,103900,16571985,4830,4830,4830,4830,1
20240311,103800,16567155,4835,4835,4835,4835,0
20240311,103700,16567155,4835,4835,4835,4835,0
20240311,103600,16567155,4835,4835,4835,4835,2
20240311,103500,16557485,4840,4840,4840,4840,2
20240311,103400,16547805,4830,4830,4830,4830,0
20240311,103300,16547805,4830,4830,4830,4830,79
20240311,103200,16166235,4840,4840,4840,4840,0
20240311,103100,16166235,4840,4840,4840,4840,0
20240311,103000,16166235,4840,4840,4840,4840,0
20240311,102900,16166235,4840,4840,4840,4840,0
20240311,102800,16166235,4840,4840,4840,4840,0
20240311,102700,16166235,4840,4840,4840,4840,0
20240311,102600,16166235,4840,4840,4840,4840,0
20240311,102500,16166235,4840,4840,4840,4840,0
20240311,102400,16166235,4840,4840,4840,4840,0
20240311,102300,16166235,4840,4840,4840,4840,0
20240311,102200,16166235,4840,4840,4840,4840,0
20240311,102100,16166235,4840,4840,4840,4840,0
20240311,102000,16166235,4840,4840,4840,4840,0
20240311,101900,16166235,4840,4840,4840,4840,0
20240311,101800,16166235,4840,4840,4840,4840,0
20240311,101700,16166235,4840,4840,4840,4840,0
20240311,101600,16166235,4840,4840,4840,4840,1
20240311,101500,16161395,4840,4840,4840,4840,0
20240311,101400,16161395,4840,4840,4840,4840,0
20240311,101300,16161395,4840,4840,4840,4840,0
20240311,101200,16161395,4840,4840,4840,4840,0
20240311,101100,16161395,4840,4840,4840,4840,0
20240311,101000,16161395,4840,4840,4840,4840,0
20240311,100900,16161395,4840,4840,4840,4840,2
20240311,100800,16151715,4840,4840,4840,4840,2
20240311,100700,16142035,4840,4840,4840,4840,2
20240311,100600,16132355,4830,4825,4830,4825,350
20240311,100500,14443290,4830,4830,4830,4830,2
20240311,100400,14433630,4830,4830,4830,4830,0
20240311,100300,14433630,4830,4830,4830,4830,0
20240311,100200,14433630,4830,4830,4830,4830,1
20240311,100100,14428800,4830,4825,4830,4825,12
20240311,100000,14370890,4805,4805,4805,4805,0
20240311,095900,14370890,4805,4805,4805,4805,0
20240311,095800,14370890,4805,4805,4805,4805,0
20240311,095700,14370890,4805,4805,4805,4805,0
20240311,095600,14370890,4805,4805,4805,4805,0
20240311,095500,14370890,4805,4805,4805,4805,0
20240311,095400,14370890,4805,4805,4805,4805,0
20240311,095300,14370890,4805,4805,4805,4805,0
20240311,095200,14370890,4805,4805,4805,4805,0
20240311,095100,14370890,4805,4805,4805,4805,0
20240311,095000,14370890,4805,4805,4805,4805,0
20240311,094900,14370890,4805,4805,4805,4805,0
20240311,094800,14370890,4805,4805,4805,4805,0
20240311,094700,14370890,4805,4805,4805,4805,0
20240311,094600,14370890,4805,4805,4805,4805,0
20240311,094500,14370890,4805,4805,4805,4805,0
20240311,094400,14370890,4805,4825,4825,4805,500
20240311,094300,11962615,4825,4825,4825,4825,34
20240311,094200,11798565,4825,4825,4825,4825,0
20240311,094100,11798565,4825,4825,4825,4825,0
20240311,094000,11798565,4825,4825,4825,4825,0
20240311,093900,11798565,4825,4825,4825,4825,0
20240311,093800,11798565,4825,4825,4825,4825,0
20240311,093700,11798565,4825,4825,4825,4825,0
20240311,093600,11798565,4825,4825,4825,4825,16
20240311,093500,11721365,4820,4820,4820,4820,0
20240311,093400,11721365,4820,4820,4820,4820,0
20240311,093300,11721365,4820,4820,4820,4820,0
20240311,093200,11721365,4820,4820,4820,4820,0
20240311,093100,11721365,4820,4820,4820,4820,0
20240311,093000,11721365,4820,4820,4820,4820,0
20240311,092900,11721365,4820,4820,4820,4820,0
20240311,092800,11721365,4820,4820,4820,4820,0
20240311,092700,11721365,4820,4820,4820,4820,7
20240311,092600,11687625,4820,4820,4820,4820,0
20240311,092500,11687625,4820,4820,4820,4820,0
20240311,092400,11687625,4820,4820,4820,4820,4
20240311,092300,11668345,4825,4825,4825,4825,106
20240311,092200,11156895,4830,4830,4830,4830,1
20240311,092100,11152065,4830,4825,4830,4825,29
20240311,092000,11012135,4830,4830,4830,4830,6
20240311,091900,10983155,4825,4825,4825,4825,4
20240311,091800,10963855,4825,4840,4840,4825,1516
20240311,091700,3634875,4845,4845,4845,4845,2
20240311,091600,3625185,4840,4845,4845,4840,9
20240311,091500,3581610,4845,4845,4845,4845,3
20240311,091400,3567075,4845,4840,4845,4840,45
20240311,091300,3349265,4825,4825,4825,4825,0
20240311,091200,3349265,4825,4825,4825,4825,0
20240311,091100,3349265,4825,4825,4825,4825,0
20240311,091000,3349265,4825,4825,4825,4825,0
20240311,090900,3349265,4825,4825,4825,4825,0
20240311,090800,3349265,4825,4825,4825,4825,1
20240311,090700,3344440,4825,4825,4825,4825,2
20240311,090600,3334790,4825,4825,4825,4825,134
20240311,090500,2688240,4870,4870,4870,4870,0
20240311,090400,2688240,4870,4870,4870,4870,0
20240311,090300,2688240,4870,4870,4870,4870,0
20240311,090200,2688240,4870,4870,4870,4870,0
20240311,090100,2688240,4870,4870,4870,4870,0
20240311,090000,2688240,4870,4870,4870,4870,551