KissMeData/054410/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,193500,34786850,4895,4895,4895,4895,34
20240319,193400,34786850,4895,4895,4895,4895,0
20240319,193300,34786850,4895,4895,4895,4895,0
20240319,193200,34786850,4895,4895,4895,4895,0
20240319,193100,34786850,4895,4895,4895,4895,0
20240319,193000,34786850,4895,4895,4895,4895,0
20240319,192900,34786850,4895,4895,4895,4895,0
20240319,192800,34786850,4895,4895,4895,4895,0
20240319,192700,34786850,4895,4895,4895,4895,0
20240319,192600,34786850,4895,4895,4895,4895,0
20240319,192500,34786850,4895,4895,4895,4895,0
20240319,192400,34786850,4895,4895,4895,4895,0
20240319,192300,34786850,4895,4895,4895,4895,0
20240319,192200,34786850,4895,4895,4895,4895,0
20240319,192100,34786850,4895,4895,4895,4895,0
20240319,192000,34786850,4895,4895,4895,4895,0
20240319,191900,34786850,4895,4895,4895,4895,0
20240319,191800,34786850,4895,4895,4895,4895,0
20240319,191700,34786850,4895,4895,4895,4895,0
20240319,191600,34786850,4895,4895,4895,4895,0
20240319,191500,34786850,4895,4895,4895,4895,0
20240319,191400,34786850,4895,4895,4895,4895,0
20240319,191300,34786850,4895,4895,4895,4895,0
20240319,191200,34786850,4895,4895,4895,4895,0
20240319,191100,34786850,4895,4895,4895,4895,0
20240319,191000,34786850,4895,4895,4895,4895,0
20240319,190900,34786850,4895,4895,4895,4895,0
20240319,190800,34786850,4895,4895,4895,4895,0
20240319,190700,34786850,4895,4895,4895,4895,0
20240319,190600,34786850,4895,4895,4895,4895,0
20240319,190500,34786850,4895,4895,4895,4895,34
20240319,190400,34786850,4895,4895,4895,4895,0
20240319,190300,34786850,4895,4895,4895,4895,0
20240319,190200,34786850,4895,4895,4895,4895,0
20240319,190100,34786850,4895,4895,4895,4895,0
20240319,190000,34786850,4895,4895,4895,4895,0
20240319,185900,34786850,4895,4895,4895,4895,0
20240319,185800,34786850,4895,4895,4895,4895,0
20240319,185700,34786850,4895,4895,4895,4895,0
20240319,185600,34786850,4895,4895,4895,4895,0
20240319,185500,34786850,4895,4895,4895,4895,0
20240319,185400,34786850,4895,4895,4895,4895,0
20240319,185300,34786850,4895,4895,4895,4895,0
20240319,185200,34786850,4895,4895,4895,4895,0
20240319,185100,34786850,4895,4895,4895,4895,0
20240319,185000,34786850,4895,4895,4895,4895,0
20240319,184900,34786850,4895,4895,4895,4895,0
20240319,184800,34786850,4895,4895,4895,4895,0
20240319,184700,34786850,4895,4895,4895,4895,0
20240319,184600,34786850,4895,4895,4895,4895,0
20240319,184500,34786850,4895,4895,4895,4895,0
20240319,184400,34786850,4895,4895,4895,4895,0
20240319,184300,34786850,4895,4895,4895,4895,0
20240319,184200,34786850,4895,4895,4895,4895,0
20240319,184100,34786850,4895,4895,4895,4895,0
20240319,184000,34786850,4895,4895,4895,4895,0
20240319,183900,34786850,4895,4895,4895,4895,0
20240319,183800,34786850,4895,4895,4895,4895,0
20240319,183700,34786850,4895,4895,4895,4895,0
20240319,183600,34786850,4895,4895,4895,4895,0
20240319,183500,34786850,4895,4895,4895,4895,34
20240319,183400,34786850,4895,4895,4895,4895,0
20240319,183300,34786850,4895,4895,4895,4895,0
20240319,183200,34786850,4895,4895,4895,4895,0
20240319,183100,34786850,4895,4895,4895,4895,0
20240319,183000,34786850,4895,4895,4895,4895,0
20240319,182900,34786850,4895,4895,4895,4895,0
20240319,182800,34786850,4895,4895,4895,4895,0
20240319,182700,34786850,4895,4895,4895,4895,0
20240319,182600,34786850,4895,4895,4895,4895,0
20240319,182500,34786850,4895,4895,4895,4895,0
20240319,182400,34786850,4895,4895,4895,4895,0
20240319,182300,34786850,4895,4895,4895,4895,0
20240319,182200,34786850,4895,4895,4895,4895,0
20240319,182100,34786850,4895,4895,4895,4895,0
20240319,182000,34786850,4895,4895,4895,4895,0
20240319,181900,34786850,4895,4895,4895,4895,0
20240319,181800,34786850,4895,4895,4895,4895,0
20240319,181700,34786850,4895,4895,4895,4895,0
20240319,181600,34786850,4895,4895,4895,4895,0
20240319,181500,34786850,4895,4895,4895,4895,0
20240319,181400,34786850,4895,4895,4895,4895,0
20240319,181300,34786850,4895,4895,4895,4895,0
20240319,181200,34786850,4895,4895,4895,4895,0
20240319,181100,34786850,4895,4895,4895,4895,0
20240319,181000,34786850,4895,4895,4895,4895,0
20240319,180900,34786850,4895,4895,4895,4895,0
20240319,180800,34786850,4895,4895,4895,4895,0
20240319,180700,34786850,4895,4895,4895,4895,0
20240319,180600,34786850,4895,4895,4895,4895,0
20240319,180500,34786850,4895,4895,4895,4895,34
20240319,180400,34786850,4895,4895,4895,4895,0
20240319,180300,34786850,4895,4895,4895,4895,0
20240319,180200,34786850,4895,4895,4895,4895,0
20240319,180100,34786850,4895,4895,4895,4895,0
20240319,180000,34786850,4895,4895,4895,4895,0
20240319,175900,34786850,4895,4895,4895,4895,0
20240319,175800,34786850,4895,4895,4895,4895,0
20240319,175700,34786850,4895,4895,4895,4895,0
20240319,175600,34786850,4895,4895,4895,4895,0
20240319,175500,34786850,4895,4895,4895,4895,0
20240319,175400,34786850,4895,4895,4895,4895,0
20240319,175300,34786850,4895,4895,4895,4895,0
20240319,175200,34786850,4895,4895,4895,4895,0
20240319,175100,34786850,4895,4895,4895,4895,0
20240319,175000,34786850,4895,4895,4895,4895,0
20240319,174900,34786850,4895,4895,4895,4895,0
20240319,174800,34786850,4895,4895,4895,4895,0
20240319,174700,34786850,4895,4895,4895,4895,0
20240319,174600,34786850,4895,4895,4895,4895,0
20240319,174500,34786850,4895,4895,4895,4895,0
20240319,174400,34786850,4895,4895,4895,4895,0
20240319,174300,34786850,4895,4895,4895,4895,0
20240319,174200,34786850,4895,4895,4895,4895,0
20240319,174100,34786850,4895,4895,4895,4895,0
20240319,174000,34786850,4895,4895,4895,4895,0
20240319,173900,34786850,4895,4895,4895,4895,0
20240319,173800,34786850,4895,4895,4895,4895,0
20240319,173700,34786850,4895,4895,4895,4895,0
20240319,173600,34786850,4895,4895,4895,4895,0
20240319,173500,34786850,4895,4895,4895,4895,34
20240319,173400,34786850,4895,4895,4895,4895,0
20240319,173300,34786850,4895,4895,4895,4895,0
20240319,173200,34786850,4895,4895,4895,4895,0
20240319,173100,34786850,4895,4895,4895,4895,0
20240319,173000,34786850,4895,4895,4895,4895,0
20240319,172900,34786850,4895,4895,4895,4895,0
20240319,172800,34786850,4895,4895,4895,4895,0
20240319,172700,34786850,4895,4895,4895,4895,0
20240319,172600,34786850,4895,4895,4895,4895,0
20240319,172500,34786850,4895,4895,4895,4895,0
20240319,172400,34786850,4895,4895,4895,4895,0
20240319,172300,34786850,4895,4895,4895,4895,0
20240319,172200,34786850,4895,4895,4895,4895,0
20240319,172100,34786850,4895,4895,4895,4895,0
20240319,172000,34786850,4895,4895,4895,4895,0
20240319,171900,34786850,4895,4895,4895,4895,0
20240319,171800,34786850,4895,4895,4895,4895,0
20240319,171700,34786850,4895,4895,4895,4895,0
20240319,171600,34786850,4895,4895,4895,4895,0
20240319,171500,34786850,4895,4895,4895,4895,0
20240319,171400,34786850,4895,4895,4895,4895,0
20240319,171300,34786850,4895,4895,4895,4895,0
20240319,171200,34786850,4895,4895,4895,4895,0
20240319,171100,34786850,4895,4895,4895,4895,0
20240319,171000,34786850,4895,4895,4895,4895,0
20240319,170900,34786850,4895,4895,4895,4895,0
20240319,170800,34786850,4895,4895,4895,4895,0
20240319,170700,34786850,4895,4895,4895,4895,0
20240319,170600,34786850,4895,4895,4895,4895,0
20240319,170500,34786850,4895,4895,4895,4895,34
20240319,170400,34786850,4895,4895,4895,4895,0
20240319,170300,34786850,4895,4895,4895,4895,0
20240319,170200,34786850,4895,4895,4895,4895,0
20240319,170100,34786850,4895,4895,4895,4895,0
20240319,170000,34786850,4895,4895,4895,4895,0
20240319,165900,34786850,4895,4895,4895,4895,0
20240319,165800,34786850,4895,4895,4895,4895,0
20240319,165700,34786850,4895,4895,4895,4895,0
20240319,165600,34786850,4895,4895,4895,4895,0
20240319,165500,34786850,4895,4895,4895,4895,0
20240319,165400,34786850,4895,4895,4895,4895,0
20240319,165300,34786850,4895,4895,4895,4895,0
20240319,165200,34786850,4895,4895,4895,4895,0
20240319,165100,34786850,4895,4895,4895,4895,0
20240319,165000,34786850,4895,4895,4895,4895,0
20240319,164900,34786850,4895,4895,4895,4895,0
20240319,164800,34786850,4895,4895,4895,4895,0
20240319,164700,34786850,4895,4895,4895,4895,0
20240319,164600,34786850,4895,4895,4895,4895,0
20240319,164500,34786850,4895,4895,4895,4895,0
20240319,164400,34786850,4895,4895,4895,4895,0
20240319,164300,34786850,4895,4895,4895,4895,0
20240319,164200,34786850,4895,4895,4895,4895,0
20240319,164100,34786850,4895,4895,4895,4895,0
20240319,164000,34786850,4895,4895,4895,4895,0
20240319,163900,34786850,4895,4895,4895,4895,0
20240319,163800,34786850,4895,4895,4895,4895,0
20240319,163700,34786850,4895,4895,4895,4895,0
20240319,163600,34786850,4895,4895,4895,4895,0
20240319,163500,34786850,4895,4895,4895,4895,34
20240319,163400,34786850,4895,4895,4895,4895,0
20240319,163300,34786850,4895,4895,4895,4895,0
20240319,163200,34786850,4895,4895,4895,4895,0
20240319,163100,34786850,4895,4895,4895,4895,0
20240319,163000,34786850,4895,4895,4895,4895,0
20240319,162900,34786850,4895,4895,4895,4895,0
20240319,162800,34786850,4895,4895,4895,4895,0
20240319,162700,34786850,4895,4895,4895,4895,0
20240319,162600,34786850,4895,4895,4895,4895,0
20240319,162500,34786850,4895,4895,4895,4895,0
20240319,162400,34786850,4895,4895,4895,4895,0
20240319,162300,34786850,4895,4895,4895,4895,0
20240319,162200,34786850,4895,4895,4895,4895,0
20240319,162100,34786850,4895,4895,4895,4895,0
20240319,162000,34786850,4895,4895,4895,4895,0
20240319,161900,34786850,4895,4895,4895,4895,0
20240319,161800,34786850,4895,4895,4895,4895,0
20240319,161700,34786850,4895,4895,4895,4895,0
20240319,161600,34786850,4895,4895,4895,4895,0
20240319,161500,34786850,4895,4895,4895,4895,0
20240319,161400,34786850,4895,4895,4895,4895,0
20240319,161300,34786850,4895,4895,4895,4895,0
20240319,161200,34786850,4895,4895,4895,4895,0
20240319,161100,34786850,4895,4895,4895,4895,0
20240319,161000,34786850,4895,4895,4895,4895,0
20240319,160900,34786850,4895,4895,4895,4895,0
20240319,160800,34786850,4895,4895,4895,4895,0
20240319,160700,34786850,4895,4895,4895,4895,0
20240319,160600,34786850,4895,4895,4895,4895,0
20240319,160500,34786850,4895,4895,4895,4895,34
20240319,160400,34786850,4895,4895,4895,4895,0
20240319,160300,34786850,4895,4895,4895,4895,0
20240319,160200,34786850,4895,4895,4895,4895,0
20240319,160100,34786850,4895,4895,4895,4895,0
20240319,160000,34786850,4895,4895,4895,4895,0
20240319,155900,34786850,4895,4895,4895,4895,0
20240319,155800,34786850,4895,4895,4895,4895,0
20240319,155700,34786850,4895,4895,4895,4895,0
20240319,155600,34786850,4895,4895,4895,4895,0
20240319,155500,34786850,4895,4895,4895,4895,0
20240319,155400,34786850,4895,4895,4895,4895,0
20240319,155300,34786850,4895,4895,4895,4895,0
20240319,155200,34786850,4895,4895,4895,4895,0
20240319,155100,34786850,4895,4895,4895,4895,0
20240319,155000,34786850,4895,4895,4895,4895,0
20240319,154900,34786850,4895,4895,4895,4895,0
20240319,154800,34786850,4895,4895,4895,4895,0
20240319,154700,34786850,4895,4895,4895,4895,0
20240319,154600,34786850,4895,4895,4895,4895,0
20240319,154500,34786850,4895,4895,4895,4895,0
20240319,154400,34786850,4895,4895,4895,4895,0
20240319,154300,34786850,4895,4895,4895,4895,0
20240319,154200,34786850,4895,4895,4895,4895,0
20240319,154100,34786850,4895,4895,4895,4895,0
20240319,154000,34786850,4895,4895,4895,4895,0
20240319,153900,34786850,4895,4895,4895,4895,0
20240319,153800,34786850,4895,4895,4895,4895,0
20240319,153700,34786850,4895,4895,4895,4895,0
20240319,153600,34786850,4895,4895,4895,4895,0
20240319,153500,34786850,4895,4895,4895,4895,34
20240319,153400,34786850,4895,4895,4895,4895,0
20240319,153300,34786850,4895,4895,4895,4895,0
20240319,153200,34786850,4895,4895,4895,4895,0
20240319,153100,34786850,4895,4895,4895,4895,0
20240319,153000,34786850,4895,4895,4895,4895,34
20240319,152900,34620420,4895,4895,4895,4895,0
20240319,152800,34620420,4895,4895,4895,4895,0
20240319,152700,34620420,4895,4895,4895,4895,0
20240319,152600,34620420,4895,4895,4895,4895,0
20240319,152500,34620420,4895,4895,4895,4895,0
20240319,152400,34620420,4895,4895,4895,4895,0
20240319,152300,34620420,4895,4895,4895,4895,0
20240319,152200,34620420,4895,4895,4895,4895,0
20240319,152100,34620420,4895,4895,4895,4895,0
20240319,152000,34620420,4895,4895,4895,4895,0
20240319,151900,34620420,4895,4895,4895,4895,0
20240319,151800,34620420,4895,4895,4895,4895,0
20240319,151700,34620420,4895,4895,4895,4895,0
20240319,151600,34620420,4895,4890,4895,4890,79
20240319,151500,34233960,4880,4880,4880,4880,0
20240319,151400,34233960,4880,4880,4880,4880,0
20240319,151300,34233960,4880,4880,4880,4880,0
20240319,151200,34233960,4880,4880,4880,4880,0
20240319,151100,34233960,4880,4880,4880,4880,0
20240319,151000,34233960,4880,4880,4880,4880,79
20240319,150900,33848440,4895,4895,4895,4895,0
20240319,150800,33848440,4895,4895,4895,4895,0
20240319,150700,33848440,4895,4895,4895,4895,0
20240319,150600,33848440,4895,4895,4895,4895,0
20240319,150500,33848440,4895,4895,4895,4895,3
20240319,150400,33833755,4895,4895,4895,4895,0
20240319,150300,33833755,4895,4895,4895,4895,0
20240319,150200,33833755,4895,4895,4895,4895,0
20240319,150100,33833755,4895,4895,4895,4895,0
20240319,150000,33833755,4895,4895,4895,4895,0
20240319,145900,33833755,4895,4895,4895,4895,0
20240319,145800,33833755,4895,4895,4895,4895,0
20240319,145700,33833755,4895,4895,4895,4895,0
20240319,145600,33833755,4895,4895,4895,4895,0
20240319,145500,33833755,4895,4895,4895,4895,0
20240319,145400,33833755,4895,4895,4895,4895,0
20240319,145300,33833755,4895,4895,4895,4895,10
20240319,145200,33784805,4895,4895,4895,4895,10
20240319,145100,33735855,4880,4880,4880,4880,0
20240319,145000,33735855,4880,4880,4880,4880,0
20240319,144900,33735855,4880,4880,4880,4880,0
20240319,144800,33735855,4880,4880,4880,4880,2
20240319,144700,33726095,4885,4885,4885,4885,0
20240319,144600,33726095,4885,4885,4885,4885,0
20240319,144500,33726095,4885,4885,4885,4885,0
20240319,144400,33726095,4885,4885,4885,4885,0
20240319,144300,33726095,4885,4885,4885,4885,0
20240319,144200,33726095,4885,4885,4885,4885,0
20240319,144100,33726095,4885,4885,4885,4885,0
20240319,144000,33726095,4885,4885,4885,4885,0
20240319,143900,33726095,4885,4885,4885,4885,0
20240319,143800,33726095,4885,4885,4885,4885,0
20240319,143700,33726095,4885,4885,4885,4885,0
20240319,143600,33726095,4885,4885,4885,4885,2
20240319,143500,33716325,4885,4885,4885,4880,38
20240319,143400,33530735,4895,4895,4895,4895,0
20240319,143300,33530735,4895,4895,4895,4895,0
20240319,143200,33530735,4895,4895,4895,4895,0
20240319,143100,33530735,4895,4895,4895,4895,0
20240319,143000,33530735,4895,4895,4895,4895,0
20240319,142900,33530735,4895,4895,4895,4895,0
20240319,142800,33530735,4895,4895,4895,4895,0
20240319,142700,33530735,4895,4895,4895,4895,0
20240319,142600,33530735,4895,4895,4895,4895,0
20240319,142500,33530735,4895,4895,4895,4895,90
20240319,142400,33090185,4870,4870,4870,4870,0
20240319,142300,33090185,4870,4870,4870,4870,0
20240319,142200,33090185,4870,4870,4870,4870,0
20240319,142100,33090185,4870,4870,4870,4870,0
20240319,142000,33090185,4870,4870,4870,4870,0
20240319,141900,33090185,4870,4870,4870,4870,0
20240319,141800,33090185,4870,4870,4870,4870,0
20240319,141700,33090185,4870,4870,4870,4870,0
20240319,141600,33090185,4870,4895,4900,4870,1053
20240319,141500,27960835,4870,4870,4870,4870,31
20240319,141400,27809865,4915,4915,4915,4915,0
20240319,141300,27809865,4915,4915,4915,4915,0
20240319,141200,27809865,4915,4915,4915,4915,0
20240319,141100,27809865,4915,4915,4915,4915,0
20240319,141000,27809865,4915,4915,4915,4915,0
20240319,140900,27809865,4915,4915,4915,4915,0
20240319,140800,27809865,4915,4915,4915,4915,0
20240319,140700,27809865,4915,4915,4915,4915,0
20240319,140600,27809865,4915,4915,4915,4915,0
20240319,140500,27809865,4915,4915,4915,4915,0
20240319,140400,27809865,4915,4915,4915,4915,0
20240319,140300,27809865,4915,4915,4915,4915,0
20240319,140200,27809865,4915,4915,4915,4915,0
20240319,140100,27809865,4915,4915,4915,4915,0
20240319,140000,27809865,4915,4915,4915,4915,0
20240319,135900,27809865,4915,4915,4915,4915,0
20240319,135800,27809865,4915,4915,4915,4915,34
20240319,135700,27642755,4870,4870,4870,4870,0
20240319,135600,27642755,4870,4870,4870,4870,0
20240319,135500,27642755,4870,4870,4870,4870,31
20240319,135400,27491785,4910,4910,4910,4910,0
20240319,135300,27491785,4910,4885,4910,4885,50
20240319,135200,27247400,4865,4865,4865,4865,0
20240319,135100,27247400,4865,4865,4865,4865,0
20240319,135000,27247400,4865,4865,4865,4865,70
20240319,134900,26906850,4900,4900,4900,4900,0
20240319,134800,26906850,4900,4900,4900,4900,0
20240319,134700,26906850,4900,4900,4900,4900,0
20240319,134600,26906850,4900,4900,4900,4900,0
20240319,134500,26906850,4900,4900,4900,4900,38
20240319,134400,26720650,4900,4900,4900,4900,0
20240319,134300,26720650,4900,4900,4900,4900,0
20240319,134200,26720650,4900,4895,4900,4895,10
20240319,134100,26671675,4870,4870,4870,4870,0
20240319,134000,26671675,4870,4870,4870,4870,30
20240319,133900,26525575,4945,4945,4945,4945,0
20240319,133800,26525575,4945,4945,4945,4945,0
20240319,133700,26525575,4945,4945,4945,4945,0
20240319,133600,26525575,4945,4945,4945,4945,0
20240319,133500,26525575,4945,4880,4945,4880,79
20240319,133400,26139670,4940,4900,4940,4900,10
20240319,133300,26090630,4880,4880,4880,4880,0
20240319,133200,26090630,4880,4880,4880,4880,0
20240319,133100,26090630,4880,4880,4880,4880,0
20240319,133000,26090630,4880,4880,4880,4880,0
20240319,132900,26090630,4880,4880,4880,4880,0
20240319,132800,26090630,4880,4880,4880,4880,0
20240319,132700,26090630,4880,4880,4880,4880,5
20240319,132600,26066230,4880,4880,4880,4880,0
20240319,132500,26066230,4880,4880,4880,4880,1
20240319,132400,26061350,4895,4895,4895,4895,0
20240319,132300,26061350,4895,4895,4895,4895,0
20240319,132200,26061350,4895,4895,4895,4895,0
20240319,132100,26061350,4895,4895,4895,4895,0
20240319,132000,26061350,4895,4895,4895,4895,0
20240319,131900,26061350,4895,4895,4895,4895,0
20240319,131800,26061350,4895,4900,4900,4895,70
20240319,131700,25718600,4900,4905,4905,4890,150
20240319,131600,24983860,4880,4885,4885,4880,1400
20240319,131500,18149800,4885,4885,4885,4885,31
20240319,131400,17998365,4910,4910,4910,4885,110
20240319,131300,17460470,4910,4910,4910,4910,0
20240319,131200,17460470,4910,4910,4910,4910,0
20240319,131100,17460470,4910,4910,4910,4910,0
20240319,131000,17460470,4910,4910,4910,4910,0
20240319,130900,17460470,4910,4910,4910,4910,0
20240319,130800,17460470,4910,4910,4910,4910,0
20240319,130700,17460470,4910,4910,4910,4910,0
20240319,130600,17460470,4910,4910,4910,4910,1
20240319,130500,17455560,4910,4905,4910,4895,343
20240319,130400,15774505,4910,4910,4910,4910,0
20240319,130300,15774505,4910,4910,4910,4910,0
20240319,130200,15774505,4910,4910,4910,4910,0
20240319,130100,15774505,4910,4910,4910,4910,0
20240319,130000,15774505,4910,4910,4910,4910,0
20240319,125900,15774505,4910,4910,4910,4910,0
20240319,125800,15774505,4910,4910,4910,4910,0
20240319,125700,15774505,4910,4910,4910,4910,0
20240319,125600,15774505,4910,4910,4910,4910,0
20240319,125500,15774505,4910,4910,4910,4910,1
20240319,125400,15769595,4935,4935,4935,4935,0
20240319,125300,15769595,4935,4935,4935,4935,0
20240319,125200,15769595,4935,4935,4935,4935,0
20240319,125100,15769595,4935,4935,4935,4935,0
20240319,125000,15769595,4935,4935,4935,4935,0
20240319,124900,15769595,4935,4935,4935,4935,0
20240319,124800,15769595,4935,4935,4935,4935,0
20240319,124700,15769595,4935,4935,4935,4935,0
20240319,124600,15769595,4935,4935,4935,4935,0
20240319,124500,15769595,4935,4935,4935,4935,1
20240319,124400,15764660,4910,4910,4910,4910,0
20240319,124300,15764660,4910,4910,4910,4910,0
20240319,124200,15764660,4910,4910,4910,4910,0
20240319,124100,15764660,4910,4910,4910,4910,29
20240319,124000,15622270,4910,4910,4910,4910,0
20240319,123900,15622270,4910,4910,4910,4910,0
20240319,123800,15622270,4910,4910,4910,4910,0
20240319,123700,15622270,4910,4910,4910,4910,0
20240319,123600,15622270,4910,4910,4910,4910,0
20240319,123500,15622270,4910,4910,4910,4910,3
20240319,123400,15607540,4910,4910,4910,4910,0
20240319,123300,15607540,4910,4910,4910,4910,0
20240319,123200,15607540,4910,4910,4910,4910,0
20240319,123100,15607540,4910,4910,4910,4910,0
20240319,123000,15607540,4910,4910,4910,4910,0
20240319,122900,15607540,4910,4910,4910,4910,0
20240319,122800,15607540,4910,4910,4910,4910,0
20240319,122700,15607540,4910,4910,4910,4910,0
20240319,122600,15607540,4910,4910,4910,4910,0
20240319,122500,15607540,4910,4910,4910,4910,0
20240319,122400,15607540,4910,4910,4910,4910,0
20240319,122300,15607540,4910,4910,4910,4910,0
20240319,122200,15607540,4910,4910,4910,4910,0
20240319,122100,15607540,4910,4910,4910,4910,0
20240319,122000,15607540,4910,4910,4910,4910,0
20240319,121900,15607540,4910,4910,4910,4910,0
20240319,121800,15607540,4910,4910,4910,4910,0
20240319,121700,15607540,4910,4910,4910,4910,0
20240319,121600,15607540,4910,4910,4910,4910,0
20240319,121500,15607540,4910,4910,4910,4910,32
20240319,121400,15450420,4945,4945,4945,4945,0
20240319,121300,15450420,4945,4945,4945,4945,0
20240319,121200,15450420,4945,4945,4945,4945,0
20240319,121100,15450420,4945,4945,4945,4945,0
20240319,121000,15450420,4945,4945,4945,4945,0
20240319,120900,15450420,4945,4945,4945,4945,0
20240319,120800,15450420,4945,4945,4945,4945,0
20240319,120700,15450420,4945,4945,4945,4945,0
20240319,120600,15450420,4945,4945,4945,4945,0
20240319,120500,15450420,4945,4945,4945,4945,0
20240319,120400,15450420,4945,4945,4945,4945,0
20240319,120300,15450420,4945,4945,4945,4945,0
20240319,120200,15450420,4945,4945,4945,4945,0
20240319,120100,15450420,4945,4945,4945,4945,0
20240319,120000,15450420,4945,4945,4945,4945,0
20240319,115900,15450420,4945,4945,4945,4945,0
20240319,115800,15450420,4945,4945,4945,4945,0
20240319,115700,15450420,4945,4945,4945,4945,0
20240319,115600,15450420,4945,4945,4945,4945,0
20240319,115500,15450420,4945,4910,4945,4910,41
20240319,115400,15248870,4910,4910,4910,4910,0
20240319,115300,15248870,4910,4910,4910,4910,0
20240319,115200,15248870,4910,4910,4910,4910,0
20240319,115100,15248870,4910,4910,4910,4910,249
20240319,115000,14026280,4900,4900,4900,4900,0
20240319,114900,14026280,4900,4900,4900,4900,0
20240319,114800,14026280,4900,4900,4900,4900,0
20240319,114700,14026280,4900,4900,4900,4900,0
20240319,114600,14026280,4900,4900,4900,4900,1
20240319,114500,14021380,4900,4900,4900,4900,16
20240319,114400,13942980,4900,4900,4900,4900,16
20240319,114300,13864580,4900,4900,4900,4900,440
20240319,114200,11708580,4910,4910,4910,4910,0
20240319,114100,11708580,4910,4910,4910,4910,0
20240319,114000,11708580,4910,4910,4910,4910,0
20240319,113900,11708580,4910,4910,4910,4910,0
20240319,113800,11708580,4910,4910,4910,4910,1
20240319,113700,11703670,4900,4900,4900,4900,0
20240319,113600,11703670,4900,4900,4900,4900,0
20240319,113500,11703670,4900,4900,4900,4900,32
20240319,113400,11546870,4920,4920,4920,4920,0
20240319,113300,11546870,4920,4920,4920,4920,0
20240319,113200,11546870,4920,4920,4920,4920,0
20240319,113100,11546870,4920,4920,4920,4920,1
20240319,113000,11541950,4920,4905,4920,4905,94
20240319,112900,11079695,4920,4920,4920,4920,0
20240319,112800,11079695,4920,4920,4920,4920,0
20240319,112700,11079695,4920,4920,4920,4920,0
20240319,112600,11079695,4920,4920,4920,4920,0
20240319,112500,11079695,4920,4920,4920,4920,0
20240319,112400,11079695,4920,4920,4920,4920,0
20240319,112300,11079695,4920,4920,4920,4920,80
20240319,112200,10686095,4920,4920,4920,4920,0
20240319,112100,10686095,4920,4920,4920,4920,0
20240319,112000,10686095,4920,4920,4920,4920,0
20240319,111900,10686095,4920,4920,4920,4920,0
20240319,111800,10686095,4920,4920,4920,4920,0
20240319,111700,10686095,4920,4920,4920,4920,0
20240319,111600,10686095,4920,4920,4920,4920,0
20240319,111500,10686095,4920,4920,4920,4920,32
20240319,111400,10528655,4945,4945,4945,4945,0
20240319,111300,10528655,4945,4945,4945,4945,0
20240319,111200,10528655,4945,4945,4945,4945,0
20240319,111100,10528655,4945,4945,4945,4945,0
20240319,111000,10528655,4945,4945,4945,4945,0
20240319,110900,10528655,4945,4945,4945,4945,0
20240319,110800,10528655,4945,4945,4945,4945,0
20240319,110700,10528655,4945,4945,4945,4945,0
20240319,110600,10528655,4945,4945,4945,4945,0
20240319,110500,10528655,4945,4945,4945,4945,0
20240319,110400,10528655,4945,4945,4945,4945,0
20240319,110300,10528655,4945,4945,4945,4945,1
20240319,110200,10523710,4920,4920,4920,4920,0
20240319,110100,10523710,4920,4920,4920,4920,0
20240319,110000,10523710,4920,4920,4920,4920,0
20240319,105900,10523710,4920,4920,4920,4920,0
20240319,105800,10523710,4920,4920,4920,4920,0
20240319,105700,10523710,4920,4920,4920,4920,100
20240319,105600,10031710,4920,4920,4920,4920,0
20240319,105500,10031710,4920,4920,4920,4920,32
20240319,105400,9874270,4920,4920,4920,4920,0
20240319,105300,9874270,4920,4920,4920,4920,0
20240319,105200,9874270,4920,4920,4920,4920,0
20240319,105100,9874270,4920,4920,4920,4920,0
20240319,105000,9874270,4920,4920,4920,4920,0
20240319,104900,9874270,4920,4920,4920,4920,0
20240319,104800,9874270,4920,4920,4920,4920,0
20240319,104700,9874270,4920,4920,4920,4920,0
20240319,104600,9874270,4920,4920,4920,4920,0
20240319,104500,9874270,4920,4920,4920,4920,0
20240319,104400,9874270,4920,4920,4920,4920,0
20240319,104300,9874270,4920,4920,4920,4920,0
20240319,104200,9874270,4920,4920,4920,4920,0
20240319,104100,9874270,4920,4920,4920,4920,0
20240319,104000,9874270,4920,4920,4920,4920,0
20240319,103900,9874270,4920,4920,4920,4920,0
20240319,103800,9874270,4920,4920,4920,4920,0
20240319,103700,9874270,4920,4920,4920,4920,0
20240319,103600,9874270,4920,4920,4920,4920,0
20240319,103500,9874270,4920,4920,4920,4920,32
20240319,103400,9716830,4950,4950,4950,4950,0
20240319,103300,9716830,4950,4950,4950,4950,0
20240319,103200,9716830,4950,4950,4950,4950,0
20240319,103100,9716830,4950,4950,4950,4950,0
20240319,103000,9716830,4950,4950,4950,4950,0
20240319,102900,9716830,4950,4950,4950,4950,0
20240319,102800,9716830,4950,4950,4950,4950,0
20240319,102700,9716830,4950,4950,4950,4950,0
20240319,102600,9716830,4950,4950,4950,4950,0
20240319,102500,9716830,4950,4945,4950,4945,2
20240319,102400,9706935,4925,4925,4925,4925,0
20240319,102300,9706935,4925,4925,4925,4925,0
20240319,102200,9706935,4925,4925,4925,4925,0
20240319,102100,9706935,4925,4925,4925,4925,0
20240319,102000,9706935,4925,4925,4925,4925,0
20240319,101900,9706935,4925,4925,4925,4925,0
20240319,101800,9706935,4925,4925,4925,4925,0
20240319,101700,9706935,4925,4925,4925,4925,0
20240319,101600,9706935,4925,4925,4925,4925,0
20240319,101500,9706935,4925,4925,4925,4925,32
20240319,101400,9549335,4925,4925,4925,4925,0
20240319,101300,9549335,4925,4925,4925,4925,0
20240319,101200,9549335,4925,4925,4925,4925,0
20240319,101100,9549335,4925,4925,4925,4925,8
20240319,101000,9509935,4925,4925,4925,4925,50
20240319,100900,9263685,4925,4925,4925,4925,0
20240319,100800,9263685,4925,4925,4925,4925,0
20240319,100700,9263685,4925,4925,4925,4925,0
20240319,100600,9263685,4925,4925,4925,4925,0
20240319,100500,9263685,4925,4925,4925,4925,75
20240319,100400,8894310,4920,4920,4920,4920,0
20240319,100300,8894310,4920,4920,4920,4920,0
20240319,100200,8894310,4920,4920,4920,4920,0
20240319,100100,8894310,4920,4920,4920,4920,0
20240319,100000,8894310,4920,4920,4920,4920,1
20240319,095900,8889390,4900,4900,4900,4900,0
20240319,095800,8889390,4900,4900,4900,4900,0
20240319,095700,8889390,4900,4900,4900,4900,0
20240319,095600,8889390,4900,4900,4900,4900,0
20240319,095500,8889390,4900,4900,4900,4900,32
20240319,095400,8732590,4900,4900,4900,4900,0
20240319,095300,8732590,4900,4900,4900,4900,0
20240319,095200,8732590,4900,4900,4900,4900,0
20240319,095100,8732590,4900,4900,4900,4900,0
20240319,095000,8732590,4900,4935,4935,4900,1000
20240319,094900,3813595,4935,4935,4935,4935,0
20240319,094800,3813595,4935,4935,4935,4935,0
20240319,094700,3813595,4935,4935,4935,4935,0
20240319,094600,3813595,4935,4935,4935,4935,0
20240319,094500,3813595,4935,4935,4935,4935,0
20240319,094400,3813595,4935,4930,4935,4930,27
20240319,094300,3680355,4935,4935,4935,4935,0
20240319,094200,3680355,4935,4935,4935,4935,0
20240319,094100,3680355,4935,4935,4935,4935,0
20240319,094000,3680355,4935,4935,4935,4935,0
20240319,093900,3680355,4935,4935,4935,4935,0
20240319,093800,3680355,4935,4935,4935,4935,0
20240319,093700,3680355,4935,4935,4935,4935,0
20240319,093600,3680355,4935,4935,4935,4935,0
20240319,093500,3680355,4935,4935,4935,4935,6
20240319,093400,3650745,4935,4935,4935,4935,0
20240319,093300,3650745,4935,4935,4935,4935,0
20240319,093200,3650745,4935,4935,4935,4935,0
20240319,093100,3650745,4935,4935,4935,4935,0
20240319,093000,3650745,4935,4935,4935,4935,0
20240319,092900,3650745,4935,4935,4935,4935,0
20240319,092800,3650745,4935,4935,4935,4935,0
20240319,092700,3650745,4935,4935,4935,4935,0
20240319,092600,3650745,4935,4935,4935,4935,0
20240319,092500,3650745,4935,4935,4935,4935,0
20240319,092400,3650745,4935,4935,4935,4935,0
20240319,092300,3650745,4935,4935,4935,4935,0
20240319,092200,3650745,4935,4935,4935,4935,0
20240319,092100,3650745,4935,4935,4935,4935,0
20240319,092000,3650745,4935,4935,4935,4935,0
20240319,091900,3650745,4935,4935,4935,4935,0
20240319,091800,3650745,4935,4935,4935,4935,0
20240319,091700,3650745,4935,4935,4935,4935,0
20240319,091600,3650745,4935,4935,4935,4935,0
20240319,091500,3650745,4935,4935,4935,4935,32
20240319,091400,3492825,4955,4955,4955,4955,30
20240319,091300,3344175,4960,4960,4960,4960,0
20240319,091200,3344175,4960,4960,4960,4960,0
20240319,091100,3344175,4960,4960,4960,4960,0
20240319,091000,3344175,4960,4960,4960,4960,0
20240319,090900,3344175,4960,4960,4960,4960,0
20240319,090800,3344175,4960,4960,4960,4960,0
20240319,090700,3344175,4960,4925,4960,4925,464
20240319,090600,1054920,4920,4920,4920,4920,0
20240319,090500,1054920,4920,4920,4920,4920,0
20240319,090400,1054920,4920,4920,4920,4920,0
20240319,090300,1054920,4920,4920,4920,4920,77
20240319,090200,676080,4920,4920,4920,4920,0
20240319,090100,676080,4920,4920,4920,4920,0
20240319,090000,676080,4920,4935,4935,4920,137