KissMeData/080470/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,195100,66105695,4615,4615,4615,4615,77
20240312,195000,66105695,4615,4615,4615,4615,0
20240312,194900,66105695,4615,4615,4615,4615,0
20240312,194800,66105695,4615,4615,4615,4615,0
20240312,194700,66105695,4615,4615,4615,4615,0
20240312,194600,66105695,4615,4615,4615,4615,0
20240312,194500,66105695,4615,4615,4615,4615,0
20240312,194400,66105695,4615,4615,4615,4615,0
20240312,194300,66105695,4615,4615,4615,4615,0
20240312,194200,66105695,4615,4615,4615,4615,0
20240312,194100,66105695,4615,4615,4615,4615,0
20240312,194000,66105695,4615,4615,4615,4615,0
20240312,193900,66105695,4615,4615,4615,4615,0
20240312,193800,66105695,4615,4615,4615,4615,0
20240312,193700,66105695,4615,4615,4615,4615,0
20240312,193600,66105695,4615,4615,4615,4615,0
20240312,193500,66105695,4615,4615,4615,4615,0
20240312,193400,66105695,4615,4615,4615,4615,0
20240312,193300,66105695,4615,4615,4615,4615,0
20240312,193200,66105695,4615,4615,4615,4615,0
20240312,193100,66105695,4615,4615,4615,4615,0
20240312,193000,66105695,4615,4615,4615,4615,0
20240312,192900,66105695,4615,4615,4615,4615,0
20240312,192800,66105695,4615,4615,4615,4615,0
20240312,192700,66105695,4615,4615,4615,4615,0
20240312,192600,66105695,4615,4615,4615,4615,0
20240312,192500,66105695,4615,4615,4615,4615,0
20240312,192400,66105695,4615,4615,4615,4615,0
20240312,192300,66105695,4615,4615,4615,4615,0
20240312,192200,66105695,4615,4615,4615,4615,0
20240312,192100,66105695,4615,4615,4615,4615,77
20240312,192000,66105695,4615,4615,4615,4615,0
20240312,191900,66105695,4615,4615,4615,4615,0
20240312,191800,66105695,4615,4615,4615,4615,0
20240312,191700,66105695,4615,4615,4615,4615,0
20240312,191600,66105695,4615,4615,4615,4615,0
20240312,191500,66105695,4615,4615,4615,4615,0
20240312,191400,66105695,4615,4615,4615,4615,0
20240312,191300,66105695,4615,4615,4615,4615,0
20240312,191200,66105695,4615,4615,4615,4615,0
20240312,191100,66105695,4615,4615,4615,4615,0
20240312,191000,66105695,4615,4615,4615,4615,0
20240312,190900,66105695,4615,4615,4615,4615,0
20240312,190800,66105695,4615,4615,4615,4615,0
20240312,190700,66105695,4615,4615,4615,4615,0
20240312,190600,66105695,4615,4615,4615,4615,0
20240312,190500,66105695,4615,4615,4615,4615,0
20240312,190400,66105695,4615,4615,4615,4615,0
20240312,190300,66105695,4615,4615,4615,4615,0
20240312,190200,66105695,4615,4615,4615,4615,0
20240312,190100,66105695,4615,4615,4615,4615,0
20240312,190000,66105695,4615,4615,4615,4615,0
20240312,185900,66105695,4615,4615,4615,4615,0
20240312,185800,66105695,4615,4615,4615,4615,0
20240312,185700,66105695,4615,4615,4615,4615,0
20240312,185600,66105695,4615,4615,4615,4615,0
20240312,185500,66105695,4615,4615,4615,4615,0
20240312,185400,66105695,4615,4615,4615,4615,0
20240312,185300,66105695,4615,4615,4615,4615,0
20240312,185200,66105695,4615,4615,4615,4615,0
20240312,185100,66105695,4615,4615,4615,4615,77
20240312,185000,66105695,4615,4615,4615,4615,0
20240312,184900,66105695,4615,4615,4615,4615,0
20240312,184800,66105695,4615,4615,4615,4615,0
20240312,184700,66105695,4615,4615,4615,4615,0
20240312,184600,66105695,4615,4615,4615,4615,0
20240312,184500,66105695,4615,4615,4615,4615,0
20240312,184400,66105695,4615,4615,4615,4615,0
20240312,184300,66105695,4615,4615,4615,4615,0
20240312,184200,66105695,4615,4615,4615,4615,0
20240312,184100,66105695,4615,4615,4615,4615,0
20240312,184000,66105695,4615,4615,4615,4615,0
20240312,183900,66105695,4615,4615,4615,4615,0
20240312,183800,66105695,4615,4615,4615,4615,0
20240312,183700,66105695,4615,4615,4615,4615,0
20240312,183600,66105695,4615,4615,4615,4615,0
20240312,183500,66105695,4615,4615,4615,4615,0
20240312,183400,66105695,4615,4615,4615,4615,0
20240312,183300,66105695,4615,4615,4615,4615,0
20240312,183200,66105695,4615,4615,4615,4615,0
20240312,183100,66105695,4615,4615,4615,4615,0
20240312,183000,66105695,4615,4615,4615,4615,0
20240312,182900,66105695,4615,4615,4615,4615,0
20240312,182800,66105695,4615,4615,4615,4615,0
20240312,182700,66105695,4615,4615,4615,4615,0
20240312,182600,66105695,4615,4615,4615,4615,0
20240312,182500,66105695,4615,4615,4615,4615,0
20240312,182400,66105695,4615,4615,4615,4615,0
20240312,182300,66105695,4615,4615,4615,4615,0
20240312,182200,66105695,4615,4615,4615,4615,0
20240312,182100,66105695,4615,4615,4615,4615,77
20240312,182000,66105695,4615,4615,4615,4615,0
20240312,181900,66105695,4615,4615,4615,4615,0
20240312,181800,66105695,4615,4615,4615,4615,0
20240312,181700,66105695,4615,4615,4615,4615,0
20240312,181600,66105695,4615,4615,4615,4615,0
20240312,181500,66105695,4615,4615,4615,4615,0
20240312,181400,66105695,4615,4615,4615,4615,0
20240312,181300,66105695,4615,4615,4615,4615,0
20240312,181200,66105695,4615,4615,4615,4615,0
20240312,181100,66105695,4615,4615,4615,4615,0
20240312,181000,66105695,4615,4615,4615,4615,0
20240312,180900,66105695,4615,4615,4615,4615,0
20240312,180800,66105695,4615,4615,4615,4615,0
20240312,180700,66105695,4615,4615,4615,4615,0
20240312,180600,66105695,4615,4615,4615,4615,0
20240312,180500,66105695,4615,4615,4615,4615,0
20240312,180400,66105695,4615,4615,4615,4615,0
20240312,180300,66105695,4615,4615,4615,4615,0
20240312,180200,66105695,4615,4615,4615,4615,0
20240312,180100,66105695,4615,4615,4615,4615,0
20240312,180000,66105695,4615,4615,4615,4615,0
20240312,175900,66105695,4615,4615,4615,4615,0
20240312,175800,66105695,4615,4615,4615,4615,0
20240312,175700,66105695,4615,4615,4615,4615,0
20240312,175600,66105695,4615,4615,4615,4615,0
20240312,175500,66105695,4615,4615,4615,4615,0
20240312,175400,66105695,4615,4615,4615,4615,0
20240312,175300,66105695,4615,4615,4615,4615,0
20240312,175200,66105695,4615,4615,4615,4615,0
20240312,175100,66105695,4615,4615,4615,4615,77
20240312,175000,66105695,4615,4615,4615,4615,0
20240312,174900,66105695,4615,4615,4615,4615,0
20240312,174800,66105695,4615,4615,4615,4615,0
20240312,174700,66105695,4615,4615,4615,4615,0
20240312,174600,66105695,4615,4615,4615,4615,0
20240312,174500,66105695,4615,4615,4615,4615,0
20240312,174400,66105695,4615,4615,4615,4615,0
20240312,174300,66105695,4615,4615,4615,4615,0
20240312,174200,66105695,4615,4615,4615,4615,0
20240312,174100,66105695,4615,4615,4615,4615,0
20240312,174000,66105695,4615,4615,4615,4615,0
20240312,173900,66105695,4615,4615,4615,4615,0
20240312,173800,66105695,4615,4615,4615,4615,0
20240312,173700,66105695,4615,4615,4615,4615,0
20240312,173600,66105695,4615,4615,4615,4615,0
20240312,173500,66105695,4615,4615,4615,4615,0
20240312,173400,66105695,4615,4615,4615,4615,0
20240312,173300,66105695,4615,4615,4615,4615,0
20240312,173200,66105695,4615,4615,4615,4615,0
20240312,173100,66105695,4615,4615,4615,4615,0
20240312,173000,66105695,4615,4615,4615,4615,0
20240312,172900,66105695,4615,4615,4615,4615,0
20240312,172800,66105695,4615,4615,4615,4615,0
20240312,172700,66105695,4615,4615,4615,4615,0
20240312,172600,66105695,4615,4615,4615,4615,0
20240312,172500,66105695,4615,4615,4615,4615,0
20240312,172400,66105695,4615,4615,4615,4615,0
20240312,172300,66105695,4615,4615,4615,4615,0
20240312,172200,66105695,4615,4615,4615,4615,0
20240312,172100,66105695,4615,4615,4615,4615,77
20240312,172000,66105695,4615,4615,4615,4615,0
20240312,171900,66105695,4615,4615,4615,4615,0
20240312,171800,66105695,4615,4615,4615,4615,0
20240312,171700,66105695,4615,4615,4615,4615,0
20240312,171600,66105695,4615,4615,4615,4615,0
20240312,171500,66105695,4615,4615,4615,4615,0
20240312,171400,66105695,4615,4615,4615,4615,0
20240312,171300,66105695,4615,4615,4615,4615,0
20240312,171200,66105695,4615,4615,4615,4615,0
20240312,171100,66105695,4615,4615,4615,4615,0
20240312,171000,66105695,4615,4615,4615,4615,0
20240312,170900,66105695,4615,4615,4615,4615,0
20240312,170800,66105695,4615,4615,4615,4615,0
20240312,170700,66105695,4615,4615,4615,4615,0
20240312,170600,66105695,4615,4615,4615,4615,0
20240312,170500,66105695,4615,4615,4615,4615,0
20240312,170400,66105695,4615,4615,4615,4615,0
20240312,170300,66105695,4615,4615,4615,4615,0
20240312,170200,66105695,4615,4615,4615,4615,0
20240312,170100,66105695,4615,4615,4615,4615,0
20240312,170000,66105695,4615,4615,4615,4615,0
20240312,165900,66105695,4615,4615,4615,4615,0
20240312,165800,66105695,4615,4615,4615,4615,0
20240312,165700,66105695,4615,4615,4615,4615,0
20240312,165600,66105695,4615,4615,4615,4615,0
20240312,165500,66105695,4615,4615,4615,4615,0
20240312,165400,66105695,4615,4615,4615,4615,0
20240312,165300,66105695,4615,4615,4615,4615,0
20240312,165200,66105695,4615,4615,4615,4615,0
20240312,165100,66105695,4615,4615,4615,4615,77
20240312,165000,66105695,4615,4615,4615,4615,0
20240312,164900,66105695,4615,4615,4615,4615,0
20240312,164800,66105695,4615,4615,4615,4615,0
20240312,164700,66105695,4615,4615,4615,4615,0
20240312,164600,66105695,4615,4615,4615,4615,0
20240312,164500,66105695,4615,4615,4615,4615,0
20240312,164400,66105695,4615,4615,4615,4615,0
20240312,164300,66105695,4615,4615,4615,4615,0
20240312,164200,66105695,4615,4615,4615,4615,0
20240312,164100,66105695,4615,4615,4615,4615,0
20240312,164000,66105695,4615,4615,4615,4615,0
20240312,163900,66105695,4615,4615,4615,4615,0
20240312,163800,66105695,4615,4615,4615,4615,0
20240312,163700,66105695,4615,4615,4615,4615,0
20240312,163600,66105695,4615,4615,4615,4615,0
20240312,163500,66105695,4615,4615,4615,4615,0
20240312,163400,66105695,4615,4615,4615,4615,0
20240312,163300,66105695,4615,4615,4615,4615,0
20240312,163200,66105695,4615,4615,4615,4615,0
20240312,163100,66105695,4615,4615,4615,4615,0
20240312,163000,66105695,4615,4615,4615,4615,0
20240312,162900,66105695,4615,4615,4615,4615,0
20240312,162800,66105695,4615,4615,4615,4615,0
20240312,162700,66105695,4615,4615,4615,4615,0
20240312,162600,66105695,4615,4615,4615,4615,0
20240312,162500,66105695,4615,4615,4615,4615,0
20240312,162400,66105695,4615,4615,4615,4615,0
20240312,162300,66105695,4615,4615,4615,4615,0
20240312,162200,66105695,4615,4615,4615,4615,0
20240312,162100,66105695,4615,4615,4615,4615,77
20240312,162000,66105695,4615,4615,4615,4615,0
20240312,161900,66105695,4615,4615,4615,4615,0
20240312,161800,66105695,4615,4615,4615,4615,0
20240312,161700,66105695,4615,4615,4615,4615,0
20240312,161600,66105695,4615,4615,4615,4615,0
20240312,161500,66105695,4615,4615,4615,4615,0
20240312,161400,66105695,4615,4615,4615,4615,0
20240312,161300,66105695,4615,4615,4615,4615,0
20240312,161200,66105695,4615,4615,4615,4615,0
20240312,161100,66105695,4615,4615,4615,4615,0
20240312,161000,66105695,4615,4615,4615,4615,0
20240312,160900,66105695,4615,4615,4615,4615,0
20240312,160800,66105695,4615,4615,4615,4615,0
20240312,160700,66105695,4615,4615,4615,4615,0
20240312,160600,66105695,4615,4615,4615,4615,0
20240312,160500,66105695,4615,4615,4615,4615,0
20240312,160400,66105695,4615,4615,4615,4615,0
20240312,160300,66105695,4615,4615,4615,4615,0
20240312,160200,66105695,4615,4615,4615,4615,0
20240312,160100,66105695,4615,4615,4615,4615,0
20240312,160000,66105695,4615,4615,4615,4615,0
20240312,155900,66105695,4615,4615,4615,4615,0
20240312,155800,66105695,4615,4615,4615,4615,0
20240312,155700,66105695,4615,4615,4615,4615,0
20240312,155600,66105695,4615,4615,4615,4615,0
20240312,155500,66105695,4615,4615,4615,4615,0
20240312,155400,66105695,4615,4615,4615,4615,0
20240312,155300,66105695,4615,4615,4615,4615,0
20240312,155200,66105695,4615,4615,4615,4615,0
20240312,155100,66105695,4615,4615,4615,4615,77
20240312,155000,66105695,4615,4615,4615,4615,0
20240312,154900,66105695,4615,4615,4615,4615,0
20240312,154800,66105695,4615,4615,4615,4615,0
20240312,154700,66105695,4615,4615,4615,4615,0
20240312,154600,66105695,4615,4615,4615,4615,0
20240312,154500,66105695,4615,4615,4615,4615,0
20240312,154400,66105695,4615,4615,4615,4615,0
20240312,154300,66105695,4615,4615,4615,4615,0
20240312,154200,66105695,4615,4615,4615,4615,0
20240312,154100,66105695,4615,4615,4615,4615,0
20240312,154000,66105695,4615,4615,4615,4615,0
20240312,153900,66105695,4615,4615,4615,4615,0
20240312,153800,66105695,4615,4615,4615,4615,0
20240312,153700,66105695,4615,4615,4615,4615,0
20240312,153600,66105695,4615,4615,4615,4615,0
20240312,153500,66105695,4615,4615,4615,4615,0
20240312,153400,66105695,4615,4615,4615,4615,0
20240312,153300,66105695,4615,4615,4615,4615,0
20240312,153200,66105695,4615,4615,4615,4615,0
20240312,153100,66105695,4615,4615,4615,4615,0
20240312,153000,66105695,4615,4615,4615,4615,77
20240312,152900,65750340,4615,4615,4615,4615,0
20240312,152800,65750340,4615,4615,4615,4615,0
20240312,152700,65750340,4615,4615,4615,4615,0
20240312,152600,65750340,4615,4615,4615,4615,0
20240312,152500,65750340,4615,4615,4615,4615,0
20240312,152400,65750340,4615,4615,4615,4615,0
20240312,152300,65750340,4615,4615,4615,4615,0
20240312,152200,65750340,4615,4615,4615,4615,0
20240312,152100,65750340,4615,4615,4615,4615,0
20240312,152000,65750340,4615,4615,4615,4615,0
20240312,151900,65750340,4615,4615,4615,4615,0
20240312,151800,65750340,4615,4615,4615,4615,0
20240312,151700,65750340,4615,4615,4615,4615,0
20240312,151600,65750340,4615,4615,4615,4615,0
20240312,151500,65750340,4615,4615,4615,4615,0
20240312,151400,65750340,4615,4615,4615,4615,0
20240312,151300,65750340,4615,4615,4615,4615,0
20240312,151200,65750340,4615,4615,4615,4615,0
20240312,151100,65750340,4615,4615,4615,4615,1
20240312,151000,65745725,4605,4605,4605,4605,0
20240312,150900,65745725,4605,4605,4605,4605,1
20240312,150800,65741120,4615,4615,4615,4615,38
20240312,150700,65565750,4615,4615,4615,4615,0
20240312,150600,65565750,4615,4615,4615,4615,0
20240312,150500,65565750,4615,4615,4615,4615,1
20240312,150400,65561135,4610,4610,4610,4610,0
20240312,150300,65561135,4610,4610,4610,4610,86
20240312,150200,65164675,4615,4615,4615,4615,0
20240312,150100,65164675,4615,4625,4625,4615,8919
20240312,150000,23957190,4625,4625,4625,4625,58
20240312,145900,23688940,4630,4630,4630,4630,0
20240312,145800,23688940,4630,4630,4630,4630,0
20240312,145700,23688940,4630,4630,4630,4630,0
20240312,145600,23688940,4630,4630,4630,4630,0
20240312,145500,23688940,4630,4630,4630,4630,0
20240312,145400,23688940,4630,4630,4630,4630,0
20240312,145300,23688940,4630,4630,4630,4625,685
20240312,145200,20519010,4630,4630,4630,4630,0
20240312,145100,20519010,4630,4630,4630,4630,0
20240312,145000,20519010,4630,4630,4630,4630,0
20240312,144900,20519010,4630,4630,4630,4630,0
20240312,144800,20519010,4630,4630,4630,4630,0
20240312,144700,20519010,4630,4630,4630,4630,0
20240312,144600,20519010,4630,4630,4630,4630,0
20240312,144500,20519010,4630,4630,4630,4630,0
20240312,144400,20519010,4630,4630,4630,4630,0
20240312,144300,20519010,4630,4635,4635,4630,184
20240312,144200,19667050,4635,4635,4635,4635,0
20240312,144100,19667050,4635,4635,4635,4635,0
20240312,144000,19667050,4635,4635,4635,4635,10
20240312,143900,19620700,4640,4640,4640,4640,0
20240312,143800,19620700,4640,4640,4640,4640,0
20240312,143700,19620700,4640,4640,4640,4640,0
20240312,143600,19620700,4640,4640,4640,4640,0
20240312,143500,19620700,4640,4640,4640,4640,0
20240312,143400,19620700,4640,4640,4640,4640,0
20240312,143300,19620700,4640,4640,4640,4640,0
20240312,143200,19620700,4640,4640,4640,4640,184
20240312,143100,18766940,4640,4640,4640,4640,0
20240312,143000,18766940,4640,4640,4640,4640,0
20240312,142900,18766940,4640,4640,4640,4640,0
20240312,142800,18766940,4640,4640,4640,4640,0
20240312,142700,18766940,4640,4640,4640,4640,0
20240312,142600,18766940,4640,4640,4640,4640,0
20240312,142500,18766940,4640,4640,4640,4640,0
20240312,142400,18766940,4640,4640,4640,4640,18
20240312,142300,18683420,4635,4635,4635,4635,8
20240312,142200,18646340,4630,4630,4630,4630,0
20240312,142100,18646340,4630,4630,4630,4630,2
20240312,142000,18637080,4630,4630,4630,4630,0
20240312,141900,18637080,4630,4630,4630,4630,0
20240312,141800,18637080,4630,4630,4630,4630,120
20240312,141700,18081480,4630,4630,4630,4630,0
20240312,141600,18081480,4630,4630,4630,4630,0
20240312,141500,18081480,4630,4630,4630,4630,0
20240312,141400,18081480,4630,4630,4630,4630,0
20240312,141300,18081480,4630,4630,4630,4630,0
20240312,141200,18081480,4630,4630,4630,4630,0
20240312,141100,18081480,4630,4630,4630,4630,0
20240312,141000,18081480,4630,4630,4630,4630,0
20240312,140900,18081480,4630,4630,4630,4630,0
20240312,140800,18081480,4630,4630,4630,4630,0
20240312,140700,18081480,4630,4630,4630,4630,0
20240312,140600,18081480,4630,4630,4630,4630,0
20240312,140500,18081480,4630,4630,4630,4630,0
20240312,140400,18081480,4630,4630,4630,4630,5
20240312,140300,18058330,4630,4630,4630,4630,0
20240312,140200,18058330,4630,4630,4630,4630,0
20240312,140100,18058330,4630,4630,4630,4630,0
20240312,140000,18058330,4630,4630,4630,4630,0
20240312,135900,18058330,4630,4630,4630,4630,0
20240312,135800,18058330,4630,4630,4630,4630,0
20240312,135700,18058330,4630,4630,4630,4630,0
20240312,135600,18058330,4630,4630,4630,4630,0
20240312,135500,18058330,4630,4630,4630,4630,0
20240312,135400,18058330,4630,4630,4630,4630,0
20240312,135300,18058330,4630,4630,4630,4630,0
20240312,135200,18058330,4630,4630,4630,4630,0
20240312,135100,18058330,4630,4630,4630,4630,0
20240312,135000,18058330,4630,4630,4630,4630,0
20240312,134900,18058330,4630,4630,4630,4630,0
20240312,134800,18058330,4630,4630,4630,4630,0
20240312,134700,18058330,4630,4630,4630,4630,0
20240312,134600,18058330,4630,4630,4630,4630,0
20240312,134500,18058330,4630,4630,4630,4630,0
20240312,134400,18058330,4630,4630,4630,4630,0
20240312,134300,18058330,4630,4630,4630,4630,5
20240312,134200,18035180,4630,4630,4630,4630,0
20240312,134100,18035180,4630,4630,4630,4630,0
20240312,134000,18035180,4630,4630,4630,4630,0
20240312,133900,18035180,4630,4630,4630,4630,0
20240312,133800,18035180,4630,4630,4630,4630,0
20240312,133700,18035180,4630,4630,4630,4630,0
20240312,133600,18035180,4630,4630,4630,4630,0
20240312,133500,18035180,4630,4635,4635,4630,20
20240312,133400,17942560,4645,4645,4645,4645,0
20240312,133300,17942560,4645,4645,4645,4645,0
20240312,133200,17942560,4645,4645,4645,4645,0
20240312,133100,17942560,4645,4645,4645,4645,0
20240312,133000,17942560,4645,4645,4645,4645,0
20240312,132900,17942560,4645,4645,4645,4645,0
20240312,132800,17942560,4645,4645,4645,4645,0
20240312,132700,17942560,4645,4645,4645,4645,0
20240312,132600,17942560,4645,4645,4645,4645,0
20240312,132500,17942560,4645,4645,4645,4645,0
20240312,132400,17942560,4645,4645,4645,4645,0
20240312,132300,17942560,4645,4645,4645,4645,0
20240312,132200,17942560,4645,4645,4645,4645,0
20240312,132100,17942560,4645,4645,4645,4645,0
20240312,132000,17942560,4645,4645,4645,4645,0
20240312,131900,17942560,4645,4645,4645,4645,0
20240312,131800,17942560,4645,4640,4645,4640,100
20240312,131700,17478125,4640,4640,4640,4640,0
20240312,131600,17478125,4640,4640,4640,4640,0
20240312,131500,17478125,4640,4635,4640,4635,70
20240312,131400,17153485,4630,4630,4630,4630,0
20240312,131300,17153485,4630,4630,4630,4630,0
20240312,131200,17153485,4630,4630,4630,4630,0
20240312,131100,17153485,4630,4630,4630,4630,0
20240312,131000,17153485,4630,4630,4630,4630,0
20240312,130900,17153485,4630,4630,4630,4630,0
20240312,130800,17153485,4630,4630,4630,4630,0
20240312,130700,17153485,4630,4630,4630,4630,0
20240312,130600,17153485,4630,4630,4630,4630,8
20240312,130500,17116445,4630,4630,4630,4630,0
20240312,130400,17116445,4630,4630,4630,4630,1
20240312,130300,17111815,4630,4630,4630,4630,1
20240312,130200,17107185,4630,4640,4640,4630,36
20240312,130100,16940305,4635,4635,4635,4635,0
20240312,130000,16940305,4635,4635,4635,4635,0
20240312,125900,16940305,4635,4635,4635,4635,1
20240312,125800,16935670,4635,4635,4635,4635,1
20240312,125700,16931035,4635,4635,4635,4635,29
20240312,125600,16796620,4635,4635,4635,4635,0
20240312,125500,16796620,4635,4635,4635,4635,0
20240312,125400,16796620,4635,4635,4635,4635,0
20240312,125300,16796620,4635,4635,4635,4635,0
20240312,125200,16796620,4635,4635,4635,4635,0
20240312,125100,16796620,4635,4635,4635,4635,0
20240312,125000,16796620,4635,4635,4635,4635,0
20240312,124900,16796620,4635,4635,4635,4635,0
20240312,124800,16796620,4635,4635,4635,4635,0
20240312,124700,16796620,4635,4635,4635,4635,0
20240312,124600,16796620,4635,4635,4635,4635,0
20240312,124500,16796620,4635,4635,4635,4635,3
20240312,124400,16782715,4635,4635,4635,4635,0
20240312,124300,16782715,4635,4635,4635,4635,37
20240312,124200,16611220,4635,4635,4635,4635,0
20240312,124100,16611220,4635,4635,4635,4635,0
20240312,124000,16611220,4635,4635,4635,4635,0
20240312,123900,16611220,4635,4635,4635,4635,0
20240312,123800,16611220,4635,4635,4635,4635,0
20240312,123700,16611220,4635,4635,4635,4635,0
20240312,123600,16611220,4635,4635,4635,4635,0
20240312,123500,16611220,4635,4635,4635,4635,0
20240312,123400,16611220,4635,4635,4635,4635,0
20240312,123300,16611220,4635,4635,4635,4635,0
20240312,123200,16611220,4635,4635,4635,4635,0
20240312,123100,16611220,4635,4635,4635,4635,0
20240312,123000,16611220,4635,4635,4635,4635,0
20240312,122900,16611220,4635,4635,4635,4635,0
20240312,122800,16611220,4635,4635,4635,4635,0
20240312,122700,16611220,4635,4635,4635,4635,0
20240312,122600,16611220,4635,4635,4635,4635,0
20240312,122500,16611220,4635,4635,4635,4635,0
20240312,122400,16611220,4635,4635,4635,4635,0
20240312,122300,16611220,4635,4635,4635,4635,0
20240312,122200,16611220,4635,4635,4635,4635,0
20240312,122100,16611220,4635,4635,4635,4635,0
20240312,122000,16611220,4635,4635,4635,4635,0
20240312,121900,16611220,4635,4635,4635,4635,0
20240312,121800,16611220,4635,4635,4635,4635,0
20240312,121700,16611220,4635,4635,4635,4635,0
20240312,121600,16611220,4635,4635,4635,4635,0
20240312,121500,16611220,4635,4635,4635,4635,0
20240312,121400,16611220,4635,4635,4635,4635,0
20240312,121300,16611220,4635,4635,4635,4635,0
20240312,121200,16611220,4635,4635,4635,4635,0
20240312,121100,16611220,4635,4635,4635,4635,0
20240312,121000,16611220,4635,4635,4635,4635,0
20240312,120900,16611220,4635,4635,4635,4635,0
20240312,120800,16611220,4635,4645,4645,4635,378
20240312,120700,14855860,4645,4645,4645,4645,0
20240312,120600,14855860,4645,4645,4645,4645,0
20240312,120500,14855860,4645,4645,4645,4645,0
20240312,120400,14855860,4645,4645,4645,4645,0
20240312,120300,14855860,4645,4645,4645,4645,0
20240312,120200,14855860,4645,4645,4645,4645,0
20240312,120100,14855860,4645,4645,4645,4645,0
20240312,120000,14855860,4645,4645,4645,4645,0
20240312,115900,14855860,4645,4645,4645,4645,0
20240312,115800,14855860,4645,4645,4645,4645,0
20240312,115700,14855860,4645,4645,4645,4645,0
20240312,115600,14855860,4645,4645,4645,4645,4
20240312,115500,14837280,4650,4650,4650,4650,0
20240312,115400,14837280,4650,4650,4650,4650,0
20240312,115300,14837280,4650,4650,4650,4650,0
20240312,115200,14837280,4650,4650,4650,4650,0
20240312,115100,14837280,4650,4650,4650,4650,0
20240312,115000,14837280,4650,4650,4650,4650,0
20240312,114900,14837280,4650,4650,4650,4650,0
20240312,114800,14837280,4650,4650,4650,4650,0
20240312,114700,14837280,4650,4650,4650,4650,0
20240312,114600,14837280,4650,4650,4650,4650,0
20240312,114500,14837280,4650,4650,4650,4650,0
20240312,114400,14837280,4650,4650,4650,4650,0
20240312,114300,14837280,4650,4650,4650,4650,0
20240312,114200,14837280,4650,4650,4650,4650,0
20240312,114100,14837280,4650,4650,4650,4650,0
20240312,114000,14837280,4650,4650,4650,4650,0
20240312,113900,14837280,4650,4650,4650,4650,0
20240312,113800,14837280,4650,4650,4650,4650,0
20240312,113700,14837280,4650,4650,4650,4650,0
20240312,113600,14837280,4650,4650,4650,4650,0
20240312,113500,14837280,4650,4650,4650,4650,0
20240312,113400,14837280,4650,4650,4650,4650,0
20240312,113300,14837280,4650,4650,4650,4650,0
20240312,113200,14837280,4650,4650,4650,4650,0
20240312,113100,14837280,4650,4650,4650,4650,0
20240312,113000,14837280,4650,4650,4650,4650,0
20240312,112900,14837280,4650,4650,4650,4650,0
20240312,112800,14837280,4650,4650,4650,4650,0
20240312,112700,14837280,4650,4650,4650,4650,0
20240312,112600,14837280,4650,4650,4650,4650,23
20240312,112500,14730330,4645,4645,4645,4645,0
20240312,112400,14730330,4645,4645,4645,4645,0
20240312,112300,14730330,4645,4645,4645,4645,0
20240312,112200,14730330,4645,4645,4645,4645,0
20240312,112100,14730330,4645,4645,4645,4645,0
20240312,112000,14730330,4645,4645,4645,4645,1
20240312,111900,14725685,4645,4645,4645,4645,30
20240312,111800,14586335,4645,4645,4645,4645,0
20240312,111700,14586335,4645,4645,4645,4645,0
20240312,111600,14586335,4645,4645,4645,4645,0
20240312,111500,14586335,4645,4645,4645,4645,0
20240312,111400,14586335,4645,4645,4645,4645,0
20240312,111300,14586335,4645,4645,4645,4645,0
20240312,111200,14586335,4645,4645,4645,4645,0
20240312,111100,14586335,4645,4645,4645,4645,0
20240312,111000,14586335,4645,4645,4645,4645,0
20240312,110900,14586335,4645,4645,4645,4645,15
20240312,110800,14516660,4645,4645,4645,4645,0
20240312,110700,14516660,4645,4645,4645,4645,0
20240312,110600,14516660,4645,4645,4645,4645,0
20240312,110500,14516660,4645,4645,4645,4645,3
20240312,110400,14502725,4655,4655,4655,4655,0
20240312,110300,14502725,4655,4655,4655,4655,110
20240312,110200,13990675,4655,4655,4655,4655,0
20240312,110100,13990675,4655,4655,4655,4655,0
20240312,110000,13990675,4655,4655,4655,4655,0
20240312,105900,13990675,4655,4655,4655,4655,0
20240312,105800,13990675,4655,4655,4655,4655,0
20240312,105700,13990675,4655,4655,4655,4655,1
20240312,105600,13986020,4660,4665,4665,4660,4
20240312,105500,13967365,4665,4665,4665,4665,2
20240312,105400,13958035,4670,4690,4690,4670,12
20240312,105300,13901915,4690,4690,4690,4690,0
20240312,105200,13901915,4690,4690,4690,4690,0
20240312,105100,13901915,4690,4690,4690,4690,1
20240312,105000,13897225,4695,4695,4695,4695,0
20240312,104900,13897225,4695,4695,4695,4695,0
20240312,104800,13897225,4695,4695,4695,4695,2
20240312,104700,13887835,4695,4695,4695,4695,0
20240312,104600,13887835,4695,4695,4695,4695,0
20240312,104500,13887835,4695,4695,4695,4695,0
20240312,104400,13887835,4695,4695,4695,4695,0
20240312,104300,13887835,4695,4695,4695,4695,4
20240312,104200,13869055,4665,4665,4665,4665,0
20240312,104100,13869055,4665,4665,4665,4665,0
20240312,104000,13869055,4665,4665,4665,4665,1
20240312,103900,13864390,4695,4690,4695,4690,2
20240312,103800,13855005,4695,4695,4695,4695,0
20240312,103700,13855005,4695,4695,4695,4695,200
20240312,103600,12916005,4695,4695,4695,4695,0
20240312,103500,12916005,4695,4695,4695,4695,0
20240312,103400,12916005,4695,4695,4695,4695,0
20240312,103300,12916005,4695,4695,4695,4695,0
20240312,103200,12916005,4695,4695,4695,4695,0
20240312,103100,12916005,4695,4695,4695,4695,7
20240312,103000,12883140,4665,4665,4665,4665,0
20240312,102900,12883140,4665,4670,4675,4665,412
20240312,102800,10958455,4675,4675,4675,4675,0
20240312,102700,10958455,4675,4675,4675,4675,0
20240312,102600,10958455,4675,4675,4675,4675,0
20240312,102500,10958455,4675,4675,4675,4675,0
20240312,102400,10958455,4675,4675,4675,4675,0
20240312,102300,10958455,4675,4675,4675,4675,0
20240312,102200,10958455,4675,4675,4675,4675,0
20240312,102100,10958455,4675,4675,4675,4675,0
20240312,102000,10958455,4675,4675,4675,4675,0
20240312,101900,10958455,4675,4675,4675,4675,0
20240312,101800,10958455,4675,4675,4675,4675,0
20240312,101700,10958455,4675,4675,4675,4675,0
20240312,101600,10958455,4675,4675,4675,4675,0
20240312,101500,10958455,4675,4675,4675,4675,0
20240312,101400,10958455,4675,4675,4675,4675,0
20240312,101300,10958455,4675,4675,4675,4675,0
20240312,101200,10958455,4675,4675,4675,4675,0
20240312,101100,10958455,4675,4675,4675,4675,0
20240312,101000,10958455,4675,4675,4675,4675,0
20240312,100900,10958455,4675,4665,4675,4665,2
20240312,100800,10949115,4660,4660,4660,4660,0
20240312,100700,10949115,4660,4660,4660,4660,0
20240312,100600,10949115,4660,4660,4660,4660,3
20240312,100500,10935135,4660,4660,4660,4660,0
20240312,100400,10935135,4660,4660,4660,4660,102
20240312,100300,10459815,4660,4660,4660,4660,0
20240312,100200,10459815,4660,4660,4660,4660,0
20240312,100100,10459815,4660,4660,4660,4660,0
20240312,100000,10459815,4660,4660,4660,4660,0
20240312,095900,10459815,4660,4660,4660,4660,0
20240312,095800,10459815,4660,4660,4660,4660,0
20240312,095700,10459815,4660,4660,4660,4660,0
20240312,095600,10459815,4660,4660,4660,4660,0
20240312,095500,10459815,4660,4660,4660,4660,0
20240312,095400,10459815,4660,4660,4660,4660,0
20240312,095300,10459815,4660,4660,4660,4660,0
20240312,095200,10459815,4660,4660,4660,4660,0
20240312,095100,10459815,4660,4660,4660,4660,0
20240312,095000,10459815,4660,4660,4660,4660,0
20240312,094900,10459815,4660,4660,4660,4660,0
20240312,094800,10459815,4660,4660,4660,4660,0
20240312,094700,10459815,4660,4660,4660,4660,0
20240312,094600,10459815,4660,4660,4660,4660,0
20240312,094500,10459815,4660,4660,4660,4660,0
20240312,094400,10459815,4660,4660,4660,4660,0
20240312,094300,10459815,4660,4660,4660,4660,1
20240312,094200,10455155,4630,4630,4630,4630,0
20240312,094100,10455155,4630,4630,4630,4630,0
20240312,094000,10455155,4630,4630,4630,4630,135
20240312,093900,9830105,4645,4645,4645,4645,0
20240312,093800,9830105,4645,4645,4645,4645,0
20240312,093700,9830105,4645,4645,4645,4645,3
20240312,093600,9816170,4645,4645,4645,4645,15
20240312,093500,9746495,4645,4645,4645,4645,254
20240312,093400,8566665,4645,4645,4645,4645,103
20240312,093300,8088230,4645,4645,4645,4645,0
20240312,093200,8088230,4645,4645,4645,4645,0
20240312,093100,8088230,4645,4645,4645,4645,0
20240312,093000,8088230,4645,4645,4645,4645,12
20240312,092900,8032490,4630,4630,4630,4630,0
20240312,092800,8032490,4630,4630,4630,4630,1
20240312,092700,8027860,4645,4645,4645,4645,0
20240312,092600,8027860,4645,4645,4645,4645,0
20240312,092500,8027860,4645,4645,4645,4645,1
20240312,092400,8023215,4645,4645,4645,4645,1
20240312,092300,8018570,4625,4625,4625,4625,0
20240312,092200,8018570,4625,4625,4625,4625,0
20240312,092100,8018570,4625,4625,4625,4625,0
20240312,092000,8018570,4625,4625,4625,4625,0
20240312,091900,8018570,4625,4625,4625,4625,0
20240312,091800,8018570,4625,4630,4630,4625,3
20240312,091700,8004690,4625,4625,4625,4625,0
20240312,091600,8004690,4625,4625,4625,4625,0
20240312,091500,8004690,4625,4630,4630,4625,50
20240312,091400,7773380,4625,4625,4625,4625,0
20240312,091300,7773380,4625,4625,4625,4625,0
20240312,091200,7773380,4625,4625,4625,4625,0
20240312,091100,7773380,4625,4625,4625,4625,0
20240312,091000,7773380,4625,4625,4625,4625,0
20240312,090900,7773380,4625,4625,4625,4625,0
20240312,090800,7773380,4625,4625,4625,4625,26
20240312,090700,7653130,4620,4620,4620,4620,0
20240312,090600,7653130,4620,4620,4620,4620,0
20240312,090500,7653130,4620,4620,4620,4620,0
20240312,090400,7653130,4620,4625,4630,4620,1264
20240312,090300,1806420,4620,4620,4620,4620,0
20240312,090200,1806420,4620,4620,4620,4620,0
20240312,090100,1806420,4620,4620,4620,4620,0
20240312,090000,1806420,4620,4620,4620,4620,384