KissMeData/080470/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,195100,122429400,4670,4670,4670,4670,1123
20240313,195000,122429400,4670,4670,4670,4670,0
20240313,194900,122429400,4670,4670,4670,4670,0
20240313,194800,122429400,4670,4670,4670,4670,0
20240313,194700,122429400,4670,4670,4670,4670,0
20240313,194600,122429400,4670,4670,4670,4670,0
20240313,194500,122429400,4670,4670,4670,4670,0
20240313,194400,122429400,4670,4670,4670,4670,0
20240313,194300,122429400,4670,4670,4670,4670,0
20240313,194200,122429400,4670,4670,4670,4670,0
20240313,194100,122429400,4670,4670,4670,4670,0
20240313,194000,122429400,4670,4670,4670,4670,0
20240313,193900,122429400,4670,4670,4670,4670,0
20240313,193800,122429400,4670,4670,4670,4670,0
20240313,193700,122429400,4670,4670,4670,4670,0
20240313,193600,122429400,4670,4670,4670,4670,0
20240313,193500,122429400,4670,4670,4670,4670,0
20240313,193400,122429400,4670,4670,4670,4670,0
20240313,193300,122429400,4670,4670,4670,4670,0
20240313,193200,122429400,4670,4670,4670,4670,0
20240313,193100,122429400,4670,4670,4670,4670,0
20240313,193000,122429400,4670,4670,4670,4670,0
20240313,192900,122429400,4670,4670,4670,4670,0
20240313,192800,122429400,4670,4670,4670,4670,0
20240313,192700,122429400,4670,4670,4670,4670,0
20240313,192600,122429400,4670,4670,4670,4670,0
20240313,192500,122429400,4670,4670,4670,4670,0
20240313,192400,122429400,4670,4670,4670,4670,0
20240313,192300,122429400,4670,4670,4670,4670,0
20240313,192200,122429400,4670,4670,4670,4670,0
20240313,192100,122429400,4670,4670,4670,4670,1123
20240313,192000,122429400,4670,4670,4670,4670,0
20240313,191900,122429400,4670,4670,4670,4670,0
20240313,191800,122429400,4670,4670,4670,4670,0
20240313,191700,122429400,4670,4670,4670,4670,0
20240313,191600,122429400,4670,4670,4670,4670,0
20240313,191500,122429400,4670,4670,4670,4670,0
20240313,191400,122429400,4670,4670,4670,4670,0
20240313,191300,122429400,4670,4670,4670,4670,0
20240313,191200,122429400,4670,4670,4670,4670,0
20240313,191100,122429400,4670,4670,4670,4670,0
20240313,191000,122429400,4670,4670,4670,4670,0
20240313,190900,122429400,4670,4670,4670,4670,0
20240313,190800,122429400,4670,4670,4670,4670,0
20240313,190700,122429400,4670,4670,4670,4670,0
20240313,190600,122429400,4670,4670,4670,4670,0
20240313,190500,122429400,4670,4670,4670,4670,0
20240313,190400,122429400,4670,4670,4670,4670,0
20240313,190300,122429400,4670,4670,4670,4670,0
20240313,190200,122429400,4670,4670,4670,4670,0
20240313,190100,122429400,4670,4670,4670,4670,0
20240313,190000,122429400,4670,4670,4670,4670,0
20240313,185900,122429400,4670,4670,4670,4670,0
20240313,185800,122429400,4670,4670,4670,4670,0
20240313,185700,122429400,4670,4670,4670,4670,0
20240313,185600,122429400,4670,4670,4670,4670,0
20240313,185500,122429400,4670,4670,4670,4670,0
20240313,185400,122429400,4670,4670,4670,4670,0
20240313,185300,122429400,4670,4670,4670,4670,0
20240313,185200,122429400,4670,4670,4670,4670,0
20240313,185100,122429400,4670,4670,4670,4670,1123
20240313,185000,122429400,4670,4670,4670,4670,0
20240313,184900,122429400,4670,4670,4670,4670,0
20240313,184800,122429400,4670,4670,4670,4670,0
20240313,184700,122429400,4670,4670,4670,4670,0
20240313,184600,122429400,4670,4670,4670,4670,0
20240313,184500,122429400,4670,4670,4670,4670,0
20240313,184400,122429400,4670,4670,4670,4670,0
20240313,184300,122429400,4670,4670,4670,4670,0
20240313,184200,122429400,4670,4670,4670,4670,0
20240313,184100,122429400,4670,4670,4670,4670,0
20240313,184000,122429400,4670,4670,4670,4670,0
20240313,183900,122429400,4670,4670,4670,4670,0
20240313,183800,122429400,4670,4670,4670,4670,0
20240313,183700,122429400,4670,4670,4670,4670,0
20240313,183600,122429400,4670,4670,4670,4670,0
20240313,183500,122429400,4670,4670,4670,4670,0
20240313,183400,122429400,4670,4670,4670,4670,0
20240313,183300,122429400,4670,4670,4670,4670,0
20240313,183200,122429400,4670,4670,4670,4670,0
20240313,183100,122429400,4670,4670,4670,4670,0
20240313,183000,122429400,4670,4670,4670,4670,0
20240313,182900,122429400,4670,4670,4670,4670,0
20240313,182800,122429400,4670,4670,4670,4670,0
20240313,182700,122429400,4670,4670,4670,4670,0
20240313,182600,122429400,4670,4670,4670,4670,0
20240313,182500,122429400,4670,4670,4670,4670,0
20240313,182400,122429400,4670,4670,4670,4670,0
20240313,182300,122429400,4670,4670,4670,4670,0
20240313,182200,122429400,4670,4670,4670,4670,0
20240313,182100,122429400,4670,4670,4670,4670,1123
20240313,182000,122429400,4670,4670,4670,4670,0
20240313,181900,122429400,4670,4670,4670,4670,0
20240313,181800,122429400,4670,4670,4670,4670,0
20240313,181700,122429400,4670,4670,4670,4670,0
20240313,181600,122429400,4670,4670,4670,4670,0
20240313,181500,122429400,4670,4670,4670,4670,0
20240313,181400,122429400,4670,4670,4670,4670,0
20240313,181300,122429400,4670,4670,4670,4670,0
20240313,181200,122429400,4670,4670,4670,4670,0
20240313,181100,122429400,4670,4670,4670,4670,0
20240313,181000,122429400,4670,4670,4670,4670,0
20240313,180900,122429400,4670,4670,4670,4670,0
20240313,180800,122429400,4670,4670,4670,4670,0
20240313,180700,122429400,4670,4670,4670,4670,0
20240313,180600,122429400,4670,4670,4670,4670,0
20240313,180500,122429400,4670,4670,4670,4670,0
20240313,180400,122429400,4670,4670,4670,4670,0
20240313,180300,122429400,4670,4670,4670,4670,0
20240313,180200,122429400,4670,4670,4670,4670,0
20240313,180100,122429400,4670,4670,4670,4670,0
20240313,180000,122429400,4670,4670,4670,4670,0
20240313,175900,122429400,4670,4670,4670,4670,0
20240313,175800,122429400,4670,4670,4670,4670,0
20240313,175700,122429400,4670,4670,4670,4670,0
20240313,175600,122429400,4670,4670,4670,4670,0
20240313,175500,122429400,4670,4670,4670,4670,0
20240313,175400,122429400,4670,4670,4670,4670,0
20240313,175300,122429400,4670,4670,4670,4670,0
20240313,175200,122429400,4670,4670,4670,4670,0
20240313,175100,122429400,4670,4670,4670,4670,1123
20240313,175000,122429400,4670,4670,4670,4670,0
20240313,174900,122429400,4670,4670,4670,4670,0
20240313,174800,122429400,4670,4670,4670,4670,0
20240313,174700,122429400,4670,4670,4670,4670,0
20240313,174600,122429400,4670,4670,4670,4670,0
20240313,174500,122429400,4670,4670,4670,4670,0
20240313,174400,122429400,4670,4670,4670,4670,0
20240313,174300,122429400,4670,4670,4670,4670,0
20240313,174200,122429400,4670,4670,4670,4670,0
20240313,174100,122429400,4670,4670,4670,4670,0
20240313,174000,122429400,4670,4670,4670,4670,0
20240313,173900,122429400,4670,4670,4670,4670,0
20240313,173800,122429400,4670,4670,4670,4670,0
20240313,173700,122429400,4670,4670,4670,4670,0
20240313,173600,122429400,4670,4670,4670,4670,0
20240313,173500,122429400,4670,4670,4670,4670,0
20240313,173400,122429400,4670,4670,4670,4670,0
20240313,173300,122429400,4670,4670,4670,4670,0
20240313,173200,122429400,4670,4670,4670,4670,0
20240313,173100,122429400,4670,4670,4670,4670,0
20240313,173000,122429400,4670,4670,4670,4670,0
20240313,172900,122429400,4670,4670,4670,4670,0
20240313,172800,122429400,4670,4670,4670,4670,0
20240313,172700,122429400,4670,4670,4670,4670,0
20240313,172600,122429400,4670,4670,4670,4670,0
20240313,172500,122429400,4670,4670,4670,4670,0
20240313,172400,122429400,4670,4670,4670,4670,0
20240313,172300,122429400,4670,4670,4670,4670,0
20240313,172200,122429400,4670,4670,4670,4670,0
20240313,172100,122429400,4670,4670,4670,4670,1123
20240313,172000,122429400,4670,4670,4670,4670,0
20240313,171900,122429400,4670,4670,4670,4670,0
20240313,171800,122429400,4670,4670,4670,4670,0
20240313,171700,122429400,4670,4670,4670,4670,0
20240313,171600,122429400,4670,4670,4670,4670,0
20240313,171500,122429400,4670,4670,4670,4670,0
20240313,171400,122429400,4670,4670,4670,4670,0
20240313,171300,122429400,4670,4670,4670,4670,0
20240313,171200,122429400,4670,4670,4670,4670,0
20240313,171100,122429400,4670,4670,4670,4670,0
20240313,171000,122429400,4670,4670,4670,4670,0
20240313,170900,122429400,4670,4670,4670,4670,0
20240313,170800,122429400,4670,4670,4670,4670,0
20240313,170700,122429400,4670,4670,4670,4670,0
20240313,170600,122429400,4670,4670,4670,4670,0
20240313,170500,122429400,4670,4670,4670,4670,0
20240313,170400,122429400,4670,4670,4670,4670,0
20240313,170300,122429400,4670,4670,4670,4670,0
20240313,170200,122429400,4670,4670,4670,4670,0
20240313,170100,122429400,4670,4670,4670,4670,0
20240313,170000,122429400,4670,4670,4670,4670,0
20240313,165900,122429400,4670,4670,4670,4670,0
20240313,165800,122429400,4670,4670,4670,4670,0
20240313,165700,122429400,4670,4670,4670,4670,0
20240313,165600,122429400,4670,4670,4670,4670,0
20240313,165500,122429400,4670,4670,4670,4670,0
20240313,165400,122429400,4670,4670,4670,4670,0
20240313,165300,122429400,4670,4670,4670,4670,0
20240313,165200,122429400,4670,4670,4670,4670,0
20240313,165100,122429400,4670,4670,4670,4670,1123
20240313,165000,122429400,4670,4670,4670,4670,0
20240313,164900,122429400,4670,4670,4670,4670,0
20240313,164800,122429400,4670,4670,4670,4670,0
20240313,164700,122429400,4670,4670,4670,4670,0
20240313,164600,122429400,4670,4670,4670,4670,0
20240313,164500,122429400,4670,4670,4670,4670,0
20240313,164400,122429400,4670,4670,4670,4670,0
20240313,164300,122429400,4670,4670,4670,4670,0
20240313,164200,122429400,4670,4670,4670,4670,0
20240313,164100,122429400,4670,4670,4670,4670,0
20240313,164000,122429400,4670,4670,4670,4670,0
20240313,163900,122429400,4670,4670,4670,4670,0
20240313,163800,122429400,4670,4670,4670,4670,0
20240313,163700,122429400,4670,4670,4670,4670,0
20240313,163600,122429400,4670,4670,4670,4670,0
20240313,163500,122429400,4670,4670,4670,4670,0
20240313,163400,122429400,4670,4670,4670,4670,0
20240313,163300,122429400,4670,4670,4670,4670,0
20240313,163200,122429400,4670,4670,4670,4670,0
20240313,163100,122429400,4670,4670,4670,4670,0
20240313,163000,122429400,4670,4670,4670,4670,0
20240313,162900,122429400,4670,4670,4670,4670,0
20240313,162800,122429400,4670,4670,4670,4670,0
20240313,162700,122429400,4670,4670,4670,4670,0
20240313,162600,122429400,4670,4670,4670,4670,0
20240313,162500,122429400,4670,4670,4670,4670,0
20240313,162400,122429400,4670,4670,4670,4670,0
20240313,162300,122429400,4670,4670,4670,4670,0
20240313,162200,122429400,4670,4670,4670,4670,0
20240313,162100,122429400,4670,4670,4670,4670,1123
20240313,162000,122429400,4670,4670,4670,4670,0
20240313,161900,122429400,4670,4670,4670,4670,0
20240313,161800,122429400,4670,4670,4670,4670,0
20240313,161700,122429400,4670,4670,4670,4670,0
20240313,161600,122429400,4670,4670,4670,4670,0
20240313,161500,122429400,4670,4670,4670,4670,0
20240313,161400,122429400,4670,4670,4670,4670,0
20240313,161300,122429400,4670,4670,4670,4670,0
20240313,161200,122429400,4670,4670,4670,4670,0
20240313,161100,122429400,4670,4670,4670,4670,0
20240313,161000,122429400,4670,4670,4670,4670,0
20240313,160900,122429400,4670,4670,4670,4670,0
20240313,160800,122429400,4670,4670,4670,4670,0
20240313,160700,122429400,4670,4670,4670,4670,0
20240313,160600,122429400,4670,4670,4670,4670,0
20240313,160500,122429400,4670,4670,4670,4670,0
20240313,160400,122429400,4670,4670,4670,4670,0
20240313,160300,122429400,4670,4670,4670,4670,0
20240313,160200,122429400,4670,4670,4670,4670,0
20240313,160100,122429400,4670,4670,4670,4670,0
20240313,160000,122429400,4670,4670,4670,4670,0
20240313,155900,122429400,4670,4670,4670,4670,0
20240313,155800,122429400,4670,4670,4670,4670,0
20240313,155700,122429400,4670,4670,4670,4670,0
20240313,155600,122429400,4670,4670,4670,4670,0
20240313,155500,122429400,4670,4670,4670,4670,0
20240313,155400,122429400,4670,4670,4670,4670,0
20240313,155300,122429400,4670,4670,4670,4670,0
20240313,155200,122429400,4670,4670,4670,4670,0
20240313,155100,122429400,4670,4670,4670,4670,1123
20240313,155000,122429400,4670,4670,4670,4670,0
20240313,154900,122429400,4670,4670,4670,4670,0
20240313,154800,122429400,4670,4670,4670,4670,0
20240313,154700,122429400,4670,4670,4670,4670,0
20240313,154600,122429400,4670,4670,4670,4670,0
20240313,154500,122429400,4670,4670,4670,4670,0
20240313,154400,122429400,4670,4670,4670,4670,0
20240313,154300,122429400,4670,4670,4670,4670,0
20240313,154200,122429400,4670,4670,4670,4670,0
20240313,154100,122429400,4670,4670,4670,4670,0
20240313,154000,122429400,4670,4670,4670,4670,0
20240313,153900,122429400,4670,4670,4670,4670,0
20240313,153800,122429400,4670,4670,4670,4670,0
20240313,153700,122429400,4670,4670,4670,4670,0
20240313,153600,122429400,4670,4670,4670,4670,0
20240313,153500,122429400,4670,4670,4670,4670,0
20240313,153400,122429400,4670,4670,4670,4670,0
20240313,153300,122429400,4670,4670,4670,4670,0
20240313,153200,122429400,4670,4670,4670,4670,0
20240313,153100,122429400,4670,4670,4670,4670,0
20240313,153000,122429400,4670,4670,4670,4670,1123
20240313,152900,117184990,4690,4690,4690,4690,0
20240313,152800,117184990,4690,4690,4690,4690,0
20240313,152700,117184990,4690,4690,4690,4690,0
20240313,152600,117184990,4690,4690,4690,4690,0
20240313,152500,117184990,4690,4690,4690,4690,0
20240313,152400,117184990,4690,4690,4690,4690,0
20240313,152300,117184990,4690,4690,4690,4690,0
20240313,152200,117184990,4690,4690,4690,4690,0
20240313,152100,117184990,4690,4690,4690,4690,0
20240313,152000,117184990,4690,4690,4690,4690,0
20240313,151900,117184990,4690,4690,4690,4690,0
20240313,151800,117184990,4690,4690,4690,4690,0
20240313,151700,117184990,4690,4690,4690,4690,0
20240313,151600,117184990,4690,4690,4690,4690,0
20240313,151500,117184990,4690,4690,4690,4690,0
20240313,151400,117184990,4690,4690,4690,4690,1
20240313,151300,117180300,4690,4690,4690,4690,1
20240313,151200,117175610,4690,4690,4690,4690,62
20240313,151100,116884830,4690,4690,4690,4690,0
20240313,151000,116884830,4690,4690,4690,4690,0
20240313,150900,116884830,4690,4690,4690,4690,2
20240313,150800,116875450,4715,4715,4715,4715,0
20240313,150700,116875450,4715,4715,4715,4715,0
20240313,150600,116875450,4715,4715,4715,4715,0
20240313,150500,116875450,4715,4715,4715,4715,1
20240313,150400,116870735,4715,4715,4715,4715,374
20240313,150300,115107325,4700,4700,4700,4700,6
20240313,150200,115079125,4690,4730,4735,4690,21
20240313,150100,114979920,4705,4705,4705,4705,6
20240313,150000,114951690,4705,4690,4705,4690,542
20240313,145900,112409175,4680,4680,4680,4680,0
20240313,145800,112409175,4680,4680,4680,4680,43
20240313,145700,112207935,4665,4670,4670,4665,21
20240313,145600,112109920,4665,4665,4665,4665,0
20240313,145500,112109920,4665,4665,4665,4665,0
20240313,145400,112109920,4665,4665,4665,4665,1
20240313,145300,112105255,4665,4675,4675,4665,8
20240313,145200,112067915,4680,4685,4685,4680,250
20240313,145100,110896915,4685,4685,4685,4685,0
20240313,145000,110896915,4685,4685,4685,4685,125
20240313,144900,110311290,4685,4710,4710,4680,889
20240313,144800,106140925,4710,4710,4710,4710,0
20240313,144700,106140925,4710,4710,4710,4710,205
20240313,144600,105175375,4710,4720,4720,4710,190
20240313,144500,104278855,4720,4780,4790,4720,1647
20240313,144400,96451410,4765,4835,4835,4755,768
20240313,144300,92775860,4810,4840,4840,4800,238
20240313,144200,91631105,4840,4830,4990,4830,1493
20240313,144100,84251740,4915,5000,5010,4900,2520
20240313,144000,71667875,5010,5010,5010,5010,0
20240313,143900,71667875,5010,5150,5150,5010,6983
20240313,143800,35705615,4830,4830,4830,4830,0
20240313,143700,35705615,4830,4590,4830,4590,3560
20240313,143600,19038880,4590,4590,4590,4590,0
20240313,143500,19038880,4590,4590,4590,4590,0
20240313,143400,19038880,4590,4590,4590,4590,0
20240313,143300,19038880,4590,4590,4590,4590,0
20240313,143200,19038880,4590,4590,4590,4590,0
20240313,143100,19038880,4590,4590,4590,4590,0
20240313,143000,19038880,4590,4590,4590,4590,0
20240313,142900,19038880,4590,4590,4590,4590,0
20240313,142800,19038880,4590,4590,4590,4590,0
20240313,142700,19038880,4590,4590,4590,4590,0
20240313,142600,19038880,4590,4590,4590,4590,0
20240313,142500,19038880,4590,4590,4590,4590,0
20240313,142400,19038880,4590,4590,4590,4590,0
20240313,142300,19038880,4590,4590,4590,4590,0
20240313,142200,19038880,4590,4590,4590,4590,0
20240313,142100,19038880,4590,4590,4590,4590,1
20240313,142000,19034290,4590,4590,4590,4590,52
20240313,141900,18795610,4610,4610,4610,4610,0
20240313,141800,18795610,4610,4610,4610,4610,0
20240313,141700,18795610,4610,4610,4610,4610,50
20240313,141600,18565110,4590,4590,4590,4590,0
20240313,141500,18565110,4590,4590,4590,4590,0
20240313,141400,18565110,4590,4590,4590,4590,0
20240313,141300,18565110,4590,4590,4590,4590,0
20240313,141200,18565110,4590,4590,4590,4590,0
20240313,141100,18565110,4590,4590,4590,4590,0
20240313,141000,18565110,4590,4590,4590,4590,0
20240313,140900,18565110,4590,4590,4590,4590,0
20240313,140800,18565110,4590,4590,4590,4590,0
20240313,140700,18565110,4590,4590,4590,4590,0
20240313,140600,18565110,4590,4590,4590,4590,0
20240313,140500,18565110,4590,4590,4590,4590,0
20240313,140400,18565110,4590,4600,4600,4590,655
20240313,140300,15556105,4610,4610,4610,4610,0
20240313,140200,15556105,4610,4610,4610,4610,0
20240313,140100,15556105,4610,4610,4610,4610,1
20240313,140000,15551495,4610,4610,4610,4610,25
20240313,135900,15436245,4610,4610,4610,4610,0
20240313,135800,15436245,4610,4610,4610,4610,0
20240313,135700,15436245,4610,4610,4610,4610,0
20240313,135600,15436245,4610,4610,4610,4610,0
20240313,135500,15436245,4610,4610,4610,4610,0
20240313,135400,15436245,4610,4610,4610,4610,0
20240313,135300,15436245,4610,4610,4610,4610,0
20240313,135200,15436245,4610,4610,4610,4610,0
20240313,135100,15436245,4610,4610,4610,4610,0
20240313,135000,15436245,4610,4610,4610,4610,0
20240313,134900,15436245,4610,4610,4610,4610,0
20240313,134800,15436245,4610,4610,4610,4610,0
20240313,134700,15436245,4610,4610,4610,4610,0
20240313,134600,15436245,4610,4610,4610,4610,0
20240313,134500,15436245,4610,4610,4610,4610,0
20240313,134400,15436245,4610,4610,4610,4610,0
20240313,134300,15436245,4610,4610,4610,4610,0
20240313,134200,15436245,4610,4610,4610,4610,0
20240313,134100,15436245,4610,4610,4610,4610,0
20240313,134000,15436245,4610,4610,4610,4610,0
20240313,133900,15436245,4610,4610,4610,4610,0
20240313,133800,15436245,4610,4610,4610,4610,0
20240313,133700,15436245,4610,4610,4610,4610,0
20240313,133600,15436245,4610,4610,4610,4610,0
20240313,133500,15436245,4610,4610,4610,4610,0
20240313,133400,15436245,4610,4610,4610,4610,0
20240313,133300,15436245,4610,4610,4610,4610,0
20240313,133200,15436245,4610,4610,4610,4610,0
20240313,133100,15436245,4610,4610,4610,4610,0
20240313,133000,15436245,4610,4610,4610,4610,1
20240313,132900,15431635,4610,4610,4610,4610,0
20240313,132800,15431635,4610,4610,4610,4610,0
20240313,132700,15431635,4610,4610,4610,4610,0
20240313,132600,15431635,4610,4610,4610,4610,0
20240313,132500,15431635,4610,4610,4610,4610,0
20240313,132400,15431635,4610,4610,4610,4610,0
20240313,132300,15431635,4610,4610,4610,4610,0
20240313,132200,15431635,4610,4610,4610,4610,0
20240313,132100,15431635,4610,4610,4610,4610,0
20240313,132000,15431635,4610,4610,4610,4610,0
20240313,131900,15431635,4610,4610,4610,4610,0
20240313,131800,15431635,4610,4610,4610,4610,0
20240313,131700,15431635,4610,4610,4610,4610,0
20240313,131600,15431635,4610,4610,4610,4610,0
20240313,131500,15431635,4610,4610,4610,4610,0
20240313,131400,15431635,4610,4610,4610,4610,0
20240313,131300,15431635,4610,4610,4610,4610,0
20240313,131200,15431635,4610,4610,4610,4610,0
20240313,131100,15431635,4610,4610,4610,4610,0
20240313,131000,15431635,4610,4610,4610,4610,0
20240313,130900,15431635,4610,4610,4610,4610,0
20240313,130800,15431635,4610,4610,4610,4610,0
20240313,130700,15431635,4610,4610,4610,4610,0
20240313,130600,15431635,4610,4610,4610,4610,0
20240313,130500,15431635,4610,4610,4610,4610,0
20240313,130400,15431635,4610,4610,4610,4610,0
20240313,130300,15431635,4610,4610,4610,4610,0
20240313,130200,15431635,4610,4610,4610,4610,0
20240313,130100,15431635,4610,4610,4610,4610,0
20240313,130000,15431635,4610,4610,4610,4610,0
20240313,125900,15431635,4610,4610,4610,4610,0
20240313,125800,15431635,4610,4610,4610,4610,0
20240313,125700,15431635,4610,4610,4610,4610,0
20240313,125600,15431635,4610,4610,4610,4610,0
20240313,125500,15431635,4610,4610,4610,4610,0
20240313,125400,15431635,4610,4610,4610,4610,0
20240313,125300,15431635,4610,4610,4610,4610,484
20240313,125200,13200395,4610,4610,4610,4610,0
20240313,125100,13200395,4610,4610,4610,4610,0
20240313,125000,13200395,4610,4610,4610,4610,0
20240313,124900,13200395,4610,4610,4610,4610,1
20240313,124800,13195785,4590,4590,4590,4590,17
20240313,124700,13117755,4580,4585,4585,4580,150
20240313,124600,12430210,4590,4590,4590,4590,1
20240313,124500,12425620,4590,4590,4590,4590,0
20240313,124400,12425620,4590,4590,4590,4590,0
20240313,124300,12425620,4590,4590,4590,4590,51
20240313,124200,12191530,4590,4590,4590,4590,0
20240313,124100,12191530,4590,4590,4590,4590,0
20240313,124000,12191530,4590,4590,4590,4590,0
20240313,123900,12191530,4590,4590,4590,4590,0
20240313,123800,12191530,4590,4590,4590,4590,22
20240313,123700,12090550,4590,4590,4590,4590,0
20240313,123600,12090550,4590,4590,4590,4590,0
20240313,123500,12090550,4590,4590,4590,4590,0
20240313,123400,12090550,4590,4590,4590,4590,0
20240313,123300,12090550,4590,4590,4590,4590,0
20240313,123200,12090550,4590,4590,4590,4590,1
20240313,123100,12085960,4590,4590,4590,4590,0
20240313,123000,12085960,4590,4590,4590,4590,0
20240313,122900,12085960,4590,4590,4590,4590,27
20240313,122800,11962030,4590,4590,4590,4590,0
20240313,122700,11962030,4590,4590,4590,4590,4
20240313,122600,11943670,4585,4585,4585,4585,0
20240313,122500,11943670,4585,4585,4585,4585,0
20240313,122400,11943670,4585,4585,4585,4585,0
20240313,122300,11943670,4585,4585,4585,4585,0
20240313,122200,11943670,4585,4585,4585,4585,0
20240313,122100,11943670,4585,4585,4585,4585,0
20240313,122000,11943670,4585,4585,4585,4585,0
20240313,121900,11943670,4585,4585,4585,4585,0
20240313,121800,11943670,4585,4585,4585,4585,0
20240313,121700,11943670,4585,4585,4585,4585,0
20240313,121600,11943670,4585,4585,4585,4585,0
20240313,121500,11943670,4585,4585,4585,4585,0
20240313,121400,11943670,4585,4585,4585,4585,0
20240313,121300,11943670,4585,4585,4585,4585,0
20240313,121200,11943670,4585,4585,4585,4585,0
20240313,121100,11943670,4585,4585,4585,4585,0
20240313,121000,11943670,4585,4585,4585,4585,0
20240313,120900,11943670,4585,4585,4585,4585,0
20240313,120800,11943670,4585,4585,4585,4585,0
20240313,120700,11943670,4585,4585,4585,4585,0
20240313,120600,11943670,4585,4585,4585,4585,0
20240313,120500,11943670,4585,4585,4585,4585,0
20240313,120400,11943670,4585,4585,4585,4585,0
20240313,120300,11943670,4585,4585,4585,4585,0
20240313,120200,11943670,4585,4585,4585,4585,0
20240313,120100,11943670,4585,4585,4585,4585,0
20240313,120000,11943670,4585,4585,4585,4585,0
20240313,115900,11943670,4585,4585,4585,4585,0
20240313,115800,11943670,4585,4585,4585,4585,0
20240313,115700,11943670,4585,4585,4585,4585,0
20240313,115600,11943670,4585,4585,4585,4585,0
20240313,115500,11943670,4585,4585,4585,4585,0
20240313,115400,11943670,4585,4585,4585,4585,0
20240313,115300,11943670,4585,4585,4585,4585,0
20240313,115200,11943670,4585,4585,4585,4585,0
20240313,115100,11943670,4585,4585,4585,4585,10
20240313,115000,11897820,4580,4580,4580,4580,0
20240313,114900,11897820,4580,4580,4580,4580,0
20240313,114800,11897820,4580,4580,4580,4580,0
20240313,114700,11897820,4580,4580,4580,4580,0
20240313,114600,11897820,4580,4580,4580,4580,0
20240313,114500,11897820,4580,4580,4580,4580,0
20240313,114400,11897820,4580,4580,4580,4580,150
20240313,114300,11210820,4580,4580,4580,4580,0
20240313,114200,11210820,4580,4580,4580,4580,0
20240313,114100,11210820,4580,4595,4595,4580,150
20240313,114000,10523615,4595,4595,4595,4595,0
20240313,113900,10523615,4595,4595,4595,4595,0
20240313,113800,10523615,4595,4595,4595,4595,0
20240313,113700,10523615,4595,4595,4595,4595,0
20240313,113600,10523615,4595,4595,4595,4595,0
20240313,113500,10523615,4595,4595,4595,4595,0
20240313,113400,10523615,4595,4595,4595,4595,0
20240313,113300,10523615,4595,4595,4595,4595,0
20240313,113200,10523615,4595,4595,4595,4595,0
20240313,113100,10523615,4595,4595,4595,4595,0
20240313,113000,10523615,4595,4595,4595,4595,0
20240313,112900,10523615,4595,4595,4595,4595,0
20240313,112800,10523615,4595,4595,4595,4595,0
20240313,112700,10523615,4595,4595,4595,4595,1
20240313,112600,10519020,4595,4595,4595,4595,0
20240313,112500,10519020,4595,4595,4595,4595,0
20240313,112400,10519020,4595,4595,4595,4595,0
20240313,112300,10519020,4595,4595,4595,4595,0
20240313,112200,10519020,4595,4595,4595,4595,0
20240313,112100,10519020,4595,4595,4595,4595,0
20240313,112000,10519020,4595,4595,4595,4595,0
20240313,111900,10519020,4595,4595,4595,4595,0
20240313,111800,10519020,4595,4595,4595,4595,0
20240313,111700,10519020,4595,4595,4595,4595,0
20240313,111600,10519020,4595,4595,4595,4595,0
20240313,111500,10519020,4595,4595,4595,4595,0
20240313,111400,10519020,4595,4595,4595,4595,5
20240313,111300,10496045,4610,4610,4610,4610,0
20240313,111200,10496045,4610,4610,4610,4610,0
20240313,111100,10496045,4610,4610,4610,4610,0
20240313,111000,10496045,4610,4610,4610,4610,0
20240313,110900,10496045,4610,4610,4610,4610,0
20240313,110800,10496045,4610,4610,4610,4610,0
20240313,110700,10496045,4610,4610,4610,4610,0
20240313,110600,10496045,4610,4610,4610,4610,0
20240313,110500,10496045,4610,4610,4610,4610,0
20240313,110400,10496045,4610,4610,4610,4610,0
20240313,110300,10496045,4610,4610,4610,4610,22
20240313,110200,10394625,4610,4610,4610,4610,0
20240313,110100,10394625,4610,4610,4610,4610,0
20240313,110000,10394625,4610,4610,4610,4610,0
20240313,105900,10394625,4610,4610,4610,4610,0
20240313,105800,10394625,4610,4610,4610,4610,0
20240313,105700,10394625,4610,4610,4610,4610,0
20240313,105600,10394625,4610,4610,4610,4610,21
20240313,105500,10297815,4610,4610,4610,4610,0
20240313,105400,10297815,4610,4610,4610,4610,0
20240313,105300,10297815,4610,4610,4610,4610,0
20240313,105200,10297815,4610,4610,4610,4610,0
20240313,105100,10297815,4610,4610,4610,4610,1
20240313,105000,10293205,4580,4580,4580,4580,0
20240313,104900,10293205,4580,4580,4580,4580,0
20240313,104800,10293205,4580,4580,4580,4580,0
20240313,104700,10293205,4580,4580,4580,4580,0
20240313,104600,10293205,4580,4580,4580,4580,0
20240313,104500,10293205,4580,4590,4590,4580,101
20240313,104400,9830475,4595,4600,4600,4595,24
20240313,104300,9720170,4610,4610,4610,4610,1
20240313,104200,9715560,4600,4600,4600,4600,0
20240313,104100,9715560,4600,4600,4600,4600,14
20240313,104000,9651160,4600,4600,4600,4600,0
20240313,103900,9651160,4600,4600,4600,4600,0
20240313,103800,9651160,4600,4600,4600,4600,0
20240313,103700,9651160,4600,4600,4600,4600,0
20240313,103600,9651160,4600,4600,4600,4600,0
20240313,103500,9651160,4600,4600,4600,4600,0
20240313,103400,9651160,4600,4600,4600,4600,0
20240313,103300,9651160,4600,4610,4610,4600,51
20240313,103200,9416060,4610,4610,4610,4610,0
20240313,103100,9416060,4610,4610,4610,4610,0
20240313,103000,9416060,4610,4610,4610,4610,40
20240313,102900,9231660,4610,4610,4610,4610,30
20240313,102800,9093360,4580,4580,4580,4580,0
20240313,102700,9093360,4580,4580,4580,4580,0
20240313,102600,9093360,4580,4580,4580,4580,0
20240313,102500,9093360,4580,4580,4580,4580,0
20240313,102400,9093360,4580,4580,4580,4580,0
20240313,102300,9093360,4580,4580,4580,4580,0
20240313,102200,9093360,4580,4580,4580,4580,0
20240313,102100,9093360,4580,4580,4580,4580,0
20240313,102000,9093360,4580,4580,4580,4580,0
20240313,101900,9093360,4580,4580,4580,4580,0
20240313,101800,9093360,4580,4580,4580,4580,0
20240313,101700,9093360,4580,4580,4580,4580,36
20240313,101600,8928480,4580,4580,4580,4580,0
20240313,101500,8928480,4580,4580,4580,4580,0
20240313,101400,8928480,4580,4580,4580,4580,0
20240313,101300,8928480,4580,4580,4580,4580,0
20240313,101200,8928480,4580,4580,4580,4580,0
20240313,101100,8928480,4580,4580,4580,4580,0
20240313,101000,8928480,4580,4580,4580,4580,0
20240313,100900,8928480,4580,4580,4580,4580,100
20240313,100800,8470480,4610,4610,4610,4610,0
20240313,100700,8470480,4610,4610,4610,4610,0
20240313,100600,8470480,4610,4610,4610,4610,0
20240313,100500,8470480,4610,4605,4610,4605,2
20240313,100400,8461265,4580,4580,4580,4580,0
20240313,100300,8461265,4580,4580,4580,4580,0
20240313,100200,8461265,4580,4580,4580,4580,112
20240313,100100,7948305,4580,4580,4580,4580,0
20240313,100000,7948305,4580,4580,4580,4580,0
20240313,095900,7948305,4580,4580,4580,4580,0
20240313,095800,7948305,4580,4575,4580,4575,11
20240313,095700,7897950,4545,4545,4545,4545,0
20240313,095600,7897950,4545,4555,4555,4545,800
20240313,095500,4260385,4575,4575,4575,4575,0
20240313,095400,4260385,4575,4575,4575,4575,5
20240313,095300,4237510,4550,4550,4550,4550,0
20240313,095200,4237510,4550,4550,4550,4550,0
20240313,095100,4237510,4550,4555,4555,4550,200
20240313,095000,3327495,4580,4580,4580,4580,0
20240313,094900,3327495,4580,4580,4580,4580,0
20240313,094800,3327495,4580,4580,4580,4580,0
20240313,094700,3327495,4580,4575,4580,4575,50
20240313,094600,3098640,4575,4575,4575,4575,1
20240313,094500,3094065,4575,4575,4575,4575,43
20240313,094400,2897340,4575,4575,4575,4575,5
20240313,094300,2874465,4570,4570,4570,4570,0
20240313,094200,2874465,4570,4570,4570,4570,0
20240313,094100,2874465,4570,4570,4570,4570,4
20240313,094000,2856185,4570,4570,4570,4570,0
20240313,093900,2856185,4570,4570,4570,4570,0
20240313,093800,2856185,4570,4570,4570,4570,0
20240313,093700,2856185,4570,4570,4570,4570,0
20240313,093600,2856185,4570,4580,4580,4570,38
20240313,093500,2682515,4600,4600,4600,4600,0
20240313,093400,2682515,4600,4600,4600,4600,0
20240313,093300,2682515,4600,4600,4600,4600,0
20240313,093200,2682515,4600,4600,4600,4600,0
20240313,093100,2682515,4600,4600,4600,4600,0
20240313,093000,2682515,4600,4600,4600,4600,12
20240313,092900,2627315,4570,4570,4570,4570,0
20240313,092800,2627315,4570,4570,4570,4570,0
20240313,092700,2627315,4570,4570,4570,4570,0
20240313,092600,2627315,4570,4570,4570,4570,0
20240313,092500,2627315,4570,4570,4570,4570,0
20240313,092400,2627315,4570,4570,4570,4570,0
20240313,092300,2627315,4570,4570,4570,4570,0
20240313,092200,2627315,4570,4570,4570,4570,0
20240313,092100,2627315,4570,4570,4570,4570,0
20240313,092000,2627315,4570,4570,4570,4570,0
20240313,091900,2627315,4570,4570,4570,4570,0
20240313,091800,2627315,4570,4570,4570,4570,0
20240313,091700,2627315,4570,4570,4570,4570,1
20240313,091600,2622745,4570,4570,4570,4570,0
20240313,091500,2622745,4570,4570,4570,4570,2
20240313,091400,2613605,4530,4530,4530,4530,0
20240313,091300,2613605,4530,4530,4530,4530,0
20240313,091200,2613605,4530,4530,4530,4530,0
20240313,091100,2613605,4530,4610,4610,4530,500
20240313,091000,336895,4615,4615,4615,4615,0
20240313,090900,336895,4615,4615,4615,4615,0
20240313,090800,336895,4615,4615,4615,4615,0
20240313,090700,336895,4615,4615,4615,4615,20
20240313,090600,244595,4615,4615,4615,4615,0
20240313,090500,244595,4615,4615,4615,4615,50
20240313,090400,13845,4615,4615,4615,4615,0
20240313,090300,13845,4615,4615,4615,4615,0
20240313,090200,13845,4615,4615,4615,4615,0
20240313,090100,13845,4615,4615,4615,4615,0
20240313,090000,13845,4615,4615,4615,4615,3