KissMeData/080470/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,195200,33916960,4815,4815,4815,4815,40
20240314,195100,33916960,4815,4815,4815,4815,0
20240314,195000,33916960,4815,4815,4815,4815,0
20240314,194900,33916960,4815,4815,4815,4815,0
20240314,194800,33916960,4815,4815,4815,4815,0
20240314,194700,33916960,4815,4815,4815,4815,0
20240314,194600,33916960,4815,4815,4815,4815,0
20240314,194500,33916960,4815,4815,4815,4815,0
20240314,194400,33916960,4815,4815,4815,4815,0
20240314,194300,33916960,4815,4815,4815,4815,0
20240314,194200,33916960,4815,4815,4815,4815,0
20240314,194100,33916960,4815,4815,4815,4815,0
20240314,194000,33916960,4815,4815,4815,4815,0
20240314,193900,33916960,4815,4815,4815,4815,0
20240314,193800,33916960,4815,4815,4815,4815,0
20240314,193700,33916960,4815,4815,4815,4815,0
20240314,193600,33916960,4815,4815,4815,4815,0
20240314,193500,33916960,4815,4815,4815,4815,0
20240314,193400,33916960,4815,4815,4815,4815,0
20240314,193300,33916960,4815,4815,4815,4815,0
20240314,193200,33916960,4815,4815,4815,4815,0
20240314,193100,33916960,4815,4815,4815,4815,0
20240314,193000,33916960,4815,4815,4815,4815,0
20240314,192900,33916960,4815,4815,4815,4815,0
20240314,192800,33916960,4815,4815,4815,4815,0
20240314,192700,33916960,4815,4815,4815,4815,0
20240314,192600,33916960,4815,4815,4815,4815,0
20240314,192500,33916960,4815,4815,4815,4815,0
20240314,192400,33916960,4815,4815,4815,4815,0
20240314,192300,33916960,4815,4815,4815,4815,0
20240314,192200,33916960,4815,4815,4815,4815,40
20240314,192100,33916960,4815,4815,4815,4815,0
20240314,192000,33916960,4815,4815,4815,4815,0
20240314,191900,33916960,4815,4815,4815,4815,0
20240314,191800,33916960,4815,4815,4815,4815,0
20240314,191700,33916960,4815,4815,4815,4815,0
20240314,191600,33916960,4815,4815,4815,4815,0
20240314,191500,33916960,4815,4815,4815,4815,0
20240314,191400,33916960,4815,4815,4815,4815,0
20240314,191300,33916960,4815,4815,4815,4815,0
20240314,191200,33916960,4815,4815,4815,4815,0
20240314,191100,33916960,4815,4815,4815,4815,0
20240314,191000,33916960,4815,4815,4815,4815,0
20240314,190900,33916960,4815,4815,4815,4815,0
20240314,190800,33916960,4815,4815,4815,4815,0
20240314,190700,33916960,4815,4815,4815,4815,0
20240314,190600,33916960,4815,4815,4815,4815,0
20240314,190500,33916960,4815,4815,4815,4815,0
20240314,190400,33916960,4815,4815,4815,4815,0
20240314,190300,33916960,4815,4815,4815,4815,0
20240314,190200,33916960,4815,4815,4815,4815,0
20240314,190100,33916960,4815,4815,4815,4815,0
20240314,190000,33916960,4815,4815,4815,4815,0
20240314,185900,33916960,4815,4815,4815,4815,0
20240314,185800,33916960,4815,4815,4815,4815,0
20240314,185700,33916960,4815,4815,4815,4815,0
20240314,185600,33916960,4815,4815,4815,4815,0
20240314,185500,33916960,4815,4815,4815,4815,0
20240314,185400,33916960,4815,4815,4815,4815,0
20240314,185300,33916960,4815,4815,4815,4815,0
20240314,185200,33916960,4815,4815,4815,4815,40
20240314,185100,33916960,4815,4815,4815,4815,0
20240314,185000,33916960,4815,4815,4815,4815,0
20240314,184900,33916960,4815,4815,4815,4815,0
20240314,184800,33916960,4815,4815,4815,4815,0
20240314,184700,33916960,4815,4815,4815,4815,0
20240314,184600,33916960,4815,4815,4815,4815,0
20240314,184500,33916960,4815,4815,4815,4815,0
20240314,184400,33916960,4815,4815,4815,4815,0
20240314,184300,33916960,4815,4815,4815,4815,0
20240314,184200,33916960,4815,4815,4815,4815,0
20240314,184100,33916960,4815,4815,4815,4815,0
20240314,184000,33916960,4815,4815,4815,4815,0
20240314,183900,33916960,4815,4815,4815,4815,0
20240314,183800,33916960,4815,4815,4815,4815,0
20240314,183700,33916960,4815,4815,4815,4815,0
20240314,183600,33916960,4815,4815,4815,4815,0
20240314,183500,33916960,4815,4815,4815,4815,0
20240314,183400,33916960,4815,4815,4815,4815,0
20240314,183300,33916960,4815,4815,4815,4815,0
20240314,183200,33916960,4815,4815,4815,4815,0
20240314,183100,33916960,4815,4815,4815,4815,0
20240314,183000,33916960,4815,4815,4815,4815,0
20240314,182900,33916960,4815,4815,4815,4815,0
20240314,182800,33916960,4815,4815,4815,4815,0
20240314,182700,33916960,4815,4815,4815,4815,0
20240314,182600,33916960,4815,4815,4815,4815,0
20240314,182500,33916960,4815,4815,4815,4815,0
20240314,182400,33916960,4815,4815,4815,4815,0
20240314,182300,33916960,4815,4815,4815,4815,0
20240314,182200,33916960,4815,4815,4815,4815,40
20240314,182100,33916960,4815,4815,4815,4815,0
20240314,182000,33916960,4815,4815,4815,4815,0
20240314,181900,33916960,4815,4815,4815,4815,0
20240314,181800,33916960,4815,4815,4815,4815,0
20240314,181700,33916960,4815,4815,4815,4815,0
20240314,181600,33916960,4815,4815,4815,4815,0
20240314,181500,33916960,4815,4815,4815,4815,0
20240314,181400,33916960,4815,4815,4815,4815,0
20240314,181300,33916960,4815,4815,4815,4815,0
20240314,181200,33916960,4815,4815,4815,4815,0
20240314,181100,33916960,4815,4815,4815,4815,0
20240314,181000,33916960,4815,4815,4815,4815,0
20240314,180900,33916960,4815,4815,4815,4815,0
20240314,180800,33916960,4815,4815,4815,4815,0
20240314,180700,33916960,4815,4815,4815,4815,0
20240314,180600,33916960,4815,4815,4815,4815,0
20240314,180500,33916960,4815,4815,4815,4815,0
20240314,180400,33916960,4815,4815,4815,4815,0
20240314,180300,33916960,4815,4815,4815,4815,0
20240314,180200,33916960,4815,4815,4815,4815,0
20240314,180100,33916960,4815,4815,4815,4815,0
20240314,180000,33916960,4815,4815,4815,4815,0
20240314,175900,33916960,4815,4815,4815,4815,0
20240314,175800,33916960,4815,4815,4815,4815,0
20240314,175700,33916960,4815,4815,4815,4815,0
20240314,175600,33916960,4815,4815,4815,4815,0
20240314,175500,33916960,4815,4815,4815,4815,0
20240314,175400,33916960,4815,4815,4815,4815,0
20240314,175300,33916960,4815,4815,4815,4815,0
20240314,175200,33916960,4815,4815,4815,4815,40
20240314,175100,33916960,4815,4815,4815,4815,0
20240314,175000,33916960,4815,4815,4815,4815,0
20240314,174900,33916960,4815,4815,4815,4815,0
20240314,174800,33916960,4815,4815,4815,4815,0
20240314,174700,33916960,4815,4815,4815,4815,0
20240314,174600,33916960,4815,4815,4815,4815,0
20240314,174500,33916960,4815,4815,4815,4815,0
20240314,174400,33916960,4815,4815,4815,4815,0
20240314,174300,33916960,4815,4815,4815,4815,0
20240314,174200,33916960,4815,4815,4815,4815,0
20240314,174100,33916960,4815,4815,4815,4815,0
20240314,174000,33916960,4815,4815,4815,4815,0
20240314,173900,33916960,4815,4815,4815,4815,0
20240314,173800,33916960,4815,4815,4815,4815,0
20240314,173700,33916960,4815,4815,4815,4815,0
20240314,173600,33916960,4815,4815,4815,4815,0
20240314,173500,33916960,4815,4815,4815,4815,0
20240314,173400,33916960,4815,4815,4815,4815,0
20240314,173300,33916960,4815,4815,4815,4815,0
20240314,173200,33916960,4815,4815,4815,4815,0
20240314,173100,33916960,4815,4815,4815,4815,0
20240314,173000,33916960,4815,4815,4815,4815,0
20240314,172900,33916960,4815,4815,4815,4815,0
20240314,172800,33916960,4815,4815,4815,4815,0
20240314,172700,33916960,4815,4815,4815,4815,0
20240314,172600,33916960,4815,4815,4815,4815,0
20240314,172500,33916960,4815,4815,4815,4815,0
20240314,172400,33916960,4815,4815,4815,4815,0
20240314,172300,33916960,4815,4815,4815,4815,0
20240314,172200,33916960,4815,4815,4815,4815,40
20240314,172100,33916960,4815,4815,4815,4815,0
20240314,172000,33916960,4815,4815,4815,4815,0
20240314,171900,33916960,4815,4815,4815,4815,0
20240314,171800,33916960,4815,4815,4815,4815,0
20240314,171700,33916960,4815,4815,4815,4815,0
20240314,171600,33916960,4815,4815,4815,4815,0
20240314,171500,33916960,4815,4815,4815,4815,0
20240314,171400,33916960,4815,4815,4815,4815,0
20240314,171300,33916960,4815,4815,4815,4815,0
20240314,171200,33916960,4815,4815,4815,4815,0
20240314,171100,33916960,4815,4815,4815,4815,0
20240314,171000,33916960,4815,4815,4815,4815,0
20240314,170900,33916960,4815,4815,4815,4815,0
20240314,170800,33916960,4815,4815,4815,4815,0
20240314,170700,33916960,4815,4815,4815,4815,0
20240314,170600,33916960,4815,4815,4815,4815,0
20240314,170500,33916960,4815,4815,4815,4815,0
20240314,170400,33916960,4815,4815,4815,4815,0
20240314,170300,33916960,4815,4815,4815,4815,0
20240314,170200,33916960,4815,4815,4815,4815,0
20240314,170100,33916960,4815,4815,4815,4815,0
20240314,170000,33916960,4815,4815,4815,4815,0
20240314,165900,33916960,4815,4815,4815,4815,0
20240314,165800,33916960,4815,4815,4815,4815,0
20240314,165700,33916960,4815,4815,4815,4815,0
20240314,165600,33916960,4815,4815,4815,4815,0
20240314,165500,33916960,4815,4815,4815,4815,0
20240314,165400,33916960,4815,4815,4815,4815,0
20240314,165300,33916960,4815,4815,4815,4815,0
20240314,165200,33916960,4815,4815,4815,4815,40
20240314,165100,33916960,4815,4815,4815,4815,0
20240314,165000,33916960,4815,4815,4815,4815,0
20240314,164900,33916960,4815,4815,4815,4815,0
20240314,164800,33916960,4815,4815,4815,4815,0
20240314,164700,33916960,4815,4815,4815,4815,0
20240314,164600,33916960,4815,4815,4815,4815,0
20240314,164500,33916960,4815,4815,4815,4815,0
20240314,164400,33916960,4815,4815,4815,4815,0
20240314,164300,33916960,4815,4815,4815,4815,0
20240314,164200,33916960,4815,4815,4815,4815,0
20240314,164100,33916960,4815,4815,4815,4815,0
20240314,164000,33916960,4815,4815,4815,4815,0
20240314,163900,33916960,4815,4815,4815,4815,0
20240314,163800,33916960,4815,4815,4815,4815,0
20240314,163700,33916960,4815,4815,4815,4815,0
20240314,163600,33916960,4815,4815,4815,4815,0
20240314,163500,33916960,4815,4815,4815,4815,0
20240314,163400,33916960,4815,4815,4815,4815,0
20240314,163300,33916960,4815,4815,4815,4815,0
20240314,163200,33916960,4815,4815,4815,4815,0
20240314,163100,33916960,4815,4815,4815,4815,0
20240314,163000,33916960,4815,4815,4815,4815,0
20240314,162900,33916960,4815,4815,4815,4815,0
20240314,162800,33916960,4815,4815,4815,4815,0
20240314,162700,33916960,4815,4815,4815,4815,0
20240314,162600,33916960,4815,4815,4815,4815,0
20240314,162500,33916960,4815,4815,4815,4815,0
20240314,162400,33916960,4815,4815,4815,4815,0
20240314,162300,33916960,4815,4815,4815,4815,0
20240314,162200,33916960,4815,4815,4815,4815,40
20240314,162100,33916960,4815,4815,4815,4815,0
20240314,162000,33916960,4815,4815,4815,4815,0
20240314,161900,33916960,4815,4815,4815,4815,0
20240314,161800,33916960,4815,4815,4815,4815,0
20240314,161700,33916960,4815,4815,4815,4815,0
20240314,161600,33916960,4815,4815,4815,4815,0
20240314,161500,33916960,4815,4815,4815,4815,0
20240314,161400,33916960,4815,4815,4815,4815,0
20240314,161300,33916960,4815,4815,4815,4815,0
20240314,161200,33916960,4815,4815,4815,4815,0
20240314,161100,33916960,4815,4815,4815,4815,0
20240314,161000,33916960,4815,4815,4815,4815,0
20240314,160900,33916960,4815,4815,4815,4815,0
20240314,160800,33916960,4815,4815,4815,4815,0
20240314,160700,33916960,4815,4815,4815,4815,0
20240314,160600,33916960,4815,4815,4815,4815,0
20240314,160500,33916960,4815,4815,4815,4815,0
20240314,160400,33916960,4815,4815,4815,4815,0
20240314,160300,33916960,4815,4815,4815,4815,0
20240314,160200,33916960,4815,4815,4815,4815,0
20240314,160100,33916960,4815,4815,4815,4815,0
20240314,160000,33916960,4815,4815,4815,4815,0
20240314,155900,33916960,4815,4815,4815,4815,0
20240314,155800,33916960,4815,4815,4815,4815,0
20240314,155700,33916960,4815,4815,4815,4815,0
20240314,155600,33916960,4815,4815,4815,4815,0
20240314,155500,33916960,4815,4815,4815,4815,0
20240314,155400,33916960,4815,4815,4815,4815,0
20240314,155300,33916960,4815,4815,4815,4815,0
20240314,155200,33916960,4815,4815,4815,4815,40
20240314,155100,33916960,4815,4815,4815,4815,0
20240314,155000,33916960,4815,4815,4815,4815,0
20240314,154900,33916960,4815,4815,4815,4815,0
20240314,154800,33916960,4815,4815,4815,4815,0
20240314,154700,33916960,4815,4815,4815,4815,0
20240314,154600,33916960,4815,4815,4815,4815,0
20240314,154500,33916960,4815,4815,4815,4815,0
20240314,154400,33916960,4815,4815,4815,4815,0
20240314,154300,33916960,4815,4815,4815,4815,0
20240314,154200,33916960,4815,4815,4815,4815,0
20240314,154100,33916960,4815,4815,4815,4815,0
20240314,154000,33916960,4815,4815,4815,4815,0
20240314,153900,33916960,4815,4815,4815,4815,0
20240314,153800,33916960,4815,4815,4815,4815,0
20240314,153700,33916960,4815,4815,4815,4815,0
20240314,153600,33916960,4815,4815,4815,4815,0
20240314,153500,33916960,4815,4815,4815,4815,0
20240314,153400,33916960,4815,4815,4815,4815,0
20240314,153300,33916960,4815,4815,4815,4815,0
20240314,153200,33916960,4815,4815,4815,4815,0
20240314,153100,33916960,4815,4815,4815,4815,0
20240314,153000,33916960,4815,4815,4815,4815,40
20240314,152900,33724360,4825,4825,4825,4825,0
20240314,152800,33724360,4825,4825,4825,4825,0
20240314,152700,33724360,4825,4825,4825,4825,0
20240314,152600,33724360,4825,4825,4825,4825,0
20240314,152500,33724360,4825,4825,4825,4825,0
20240314,152400,33724360,4825,4825,4825,4825,0
20240314,152300,33724360,4825,4825,4825,4825,0
20240314,152200,33724360,4825,4825,4825,4825,0
20240314,152100,33724360,4825,4825,4825,4825,0
20240314,152000,33724360,4825,4825,4825,4825,0
20240314,151900,33724360,4825,4825,4825,4825,1
20240314,151800,33719535,4815,4815,4815,4815,0
20240314,151700,33719535,4815,4815,4815,4815,0
20240314,151600,33719535,4815,4815,4815,4815,0
20240314,151500,33719535,4815,4815,4815,4815,298
20240314,151400,32284665,4815,4815,4815,4815,1
20240314,151300,32279850,4800,4800,4800,4800,0
20240314,151200,32279850,4800,4800,4800,4800,0
20240314,151100,32279850,4800,4800,4800,4800,0
20240314,151000,32279850,4800,4800,4800,4800,0
20240314,150900,32279850,4800,4800,4800,4800,0
20240314,150800,32279850,4800,4800,4800,4800,0
20240314,150700,32279850,4800,4800,4800,4800,9
20240314,150600,32236650,4800,4800,4800,4800,0
20240314,150500,32236650,4800,4800,4800,4800,0
20240314,150400,32236650,4800,4800,4800,4800,0
20240314,150300,32236650,4800,4800,4800,4800,0
20240314,150200,32236650,4800,4800,4800,4800,10
20240314,150100,32188650,4800,4800,4800,4800,0
20240314,150000,32188650,4800,4800,4800,4800,0
20240314,145900,32188650,4800,4800,4800,4800,0
20240314,145800,32188650,4800,4800,4800,4800,0
20240314,145700,32188650,4800,4800,4800,4800,20
20240314,145600,32092650,4800,4800,4800,4800,0
20240314,145500,32092650,4800,4800,4800,4800,0
20240314,145400,32092650,4800,4800,4800,4800,2
20240314,145300,32083050,4800,4800,4800,4800,15
20240314,145200,32011050,4800,4800,4800,4800,0
20240314,145100,32011050,4800,4800,4800,4800,0
20240314,145000,32011050,4800,4800,4800,4800,0
20240314,144900,32011050,4800,4800,4800,4800,1
20240314,144800,32006250,4800,4800,4800,4800,2
20240314,144700,31996650,4800,4800,4800,4800,0
20240314,144600,31996650,4800,4800,4800,4800,51
20240314,144500,31751850,4800,4800,4800,4800,0
20240314,144400,31751850,4800,4800,4800,4800,0
20240314,144300,31751850,4800,4800,4800,4800,0
20240314,144200,31751850,4800,4800,4800,4800,0
20240314,144100,31751850,4800,4800,4800,4800,0
20240314,144000,31751850,4800,4800,4800,4800,0
20240314,143900,31751850,4800,4800,4800,4800,0
20240314,143800,31751850,4800,4800,4800,4800,0
20240314,143700,31751850,4800,4800,4800,4800,0
20240314,143600,31751850,4800,4800,4800,4800,48
20240314,143500,31521450,4800,4805,4805,4800,19
20240314,143400,31430225,4815,4815,4815,4815,0
20240314,143300,31430225,4815,4815,4815,4815,0
20240314,143200,31430225,4815,4815,4815,4815,2
20240314,143100,31420595,4815,4815,4815,4815,9
20240314,143000,31377260,4815,4815,4815,4815,0
20240314,142900,31377260,4815,4815,4815,4815,0
20240314,142800,31377260,4815,4815,4815,4815,0
20240314,142700,31377260,4815,4815,4815,4815,0
20240314,142600,31377260,4815,4815,4815,4815,1
20240314,142500,31372445,4835,4835,4835,4835,0
20240314,142400,31372445,4835,4835,4835,4835,3
20240314,142300,31357940,4800,4795,4805,4795,35
20240314,142200,31190085,4845,4845,4845,4845,0
20240314,142100,31190085,4845,4845,4845,4845,1
20240314,142000,31185240,4815,4815,4815,4815,0
20240314,141900,31185240,4815,4815,4815,4815,0
20240314,141800,31185240,4815,4810,4815,4810,252
20240314,141700,29972115,4810,4810,4810,4810,10
20240314,141600,29924015,4810,4810,4810,4810,0
20240314,141500,29924015,4810,4810,4810,4810,6
20240314,141400,29895155,4810,4790,4810,4790,509
20240314,141300,27456965,4770,4770,4770,4770,0
20240314,141200,27456965,4770,4770,4770,4770,0
20240314,141100,27456965,4770,4770,4770,4770,0
20240314,141000,27456965,4770,4770,4770,4770,0
20240314,140900,27456965,4770,4770,4770,4770,1
20240314,140800,27452195,4770,4770,4770,4770,0
20240314,140700,27452195,4770,4770,4770,4770,0
20240314,140600,27452195,4770,4770,4770,4770,0
20240314,140500,27452195,4770,4770,4770,4770,0
20240314,140400,27452195,4770,4770,4770,4770,0
20240314,140300,27452195,4770,4770,4770,4770,0
20240314,140200,27452195,4770,4770,4770,4770,0
20240314,140100,27452195,4770,4770,4770,4770,0
20240314,140000,27452195,4770,4770,4770,4770,0
20240314,135900,27452195,4770,4770,4770,4770,0
20240314,135800,27452195,4770,4770,4770,4770,0
20240314,135700,27452195,4770,4770,4770,4770,0
20240314,135600,27452195,4770,4770,4770,4770,0
20240314,135500,27452195,4770,4770,4770,4770,0
20240314,135400,27452195,4770,4770,4770,4770,0
20240314,135300,27452195,4770,4770,4770,4770,0
20240314,135200,27452195,4770,4770,4770,4770,0
20240314,135100,27452195,4770,4770,4770,4770,0
20240314,135000,27452195,4770,4770,4770,4770,0
20240314,134900,27452195,4770,4770,4770,4770,0
20240314,134800,27452195,4770,4770,4770,4770,0
20240314,134700,27452195,4770,4770,4770,4770,0
20240314,134600,27452195,4770,4770,4770,4770,0
20240314,134500,27452195,4770,4770,4770,4770,0
20240314,134400,27452195,4770,4770,4770,4770,0
20240314,134300,27452195,4770,4770,4770,4770,0
20240314,134200,27452195,4770,4770,4770,4770,0
20240314,134100,27452195,4770,4770,4770,4770,0
20240314,134000,27452195,4770,4770,4770,4770,0
20240314,133900,27452195,4770,4770,4770,4770,0
20240314,133800,27452195,4770,4770,4770,4770,0
20240314,133700,27452195,4770,4770,4770,4770,0
20240314,133600,27452195,4770,4770,4770,4770,0
20240314,133500,27452195,4770,4770,4770,4770,0
20240314,133400,27452195,4770,4770,4770,4770,0
20240314,133300,27452195,4770,4770,4770,4770,5
20240314,133200,27428345,4790,4790,4790,4790,0
20240314,133100,27428345,4790,4790,4790,4790,0
20240314,133000,27428345,4790,4790,4790,4790,0
20240314,132900,27428345,4790,4790,4790,4790,0
20240314,132800,27428345,4790,4790,4790,4790,0
20240314,132700,27428345,4790,4790,4790,4790,1000
20240314,132600,22638345,4785,4785,4785,4785,0
20240314,132500,22638345,4785,4785,4785,4785,0
20240314,132400,22638345,4785,4785,4785,4785,61
20240314,132300,22346460,4785,4785,4785,4785,18
20240314,132200,22260330,4785,4785,4785,4785,2
20240314,132100,22250760,4770,4770,4770,4770,0
20240314,132000,22250760,4770,4770,4770,4770,0
20240314,131900,22250760,4770,4770,4770,4770,0
20240314,131800,22250760,4770,4770,4770,4770,0
20240314,131700,22250760,4770,4770,4770,4770,0
20240314,131600,22250760,4770,4770,4770,4770,0
20240314,131500,22250760,4770,4770,4770,4770,0
20240314,131400,22250760,4770,4770,4770,4770,80
20240314,131300,21869160,4765,4765,4765,4765,0
20240314,131200,21869160,4765,4765,4765,4765,549
20240314,131100,19253175,4765,4765,4765,4765,0
20240314,131000,19253175,4765,4765,4765,4765,1
20240314,130900,19248410,4765,4765,4765,4765,0
20240314,130800,19248410,4765,4765,4765,4765,0
20240314,130700,19248410,4765,4765,4765,4765,0
20240314,130600,19248410,4765,4765,4765,4765,0
20240314,130500,19248410,4765,4765,4765,4765,0
20240314,130400,19248410,4765,4765,4765,4765,0
20240314,130300,19248410,4765,4765,4765,4765,4
20240314,130200,19229350,4770,4770,4770,4770,0
20240314,130100,19229350,4770,4770,4770,4770,0
20240314,130000,19229350,4770,4770,4770,4770,0
20240314,125900,19229350,4770,4770,4770,4770,0
20240314,125800,19229350,4770,4770,4770,4770,0
20240314,125700,19229350,4770,4770,4770,4770,0
20240314,125600,19229350,4770,4770,4770,4770,0
20240314,125500,19229350,4770,4770,4770,4770,0
20240314,125400,19229350,4770,4770,4770,4770,0
20240314,125300,19229350,4770,4770,4770,4770,0
20240314,125200,19229350,4770,4770,4770,4770,0
20240314,125100,19229350,4770,4770,4770,4770,0
20240314,125000,19229350,4770,4770,4770,4770,0
20240314,124900,19229350,4770,4770,4770,4770,0
20240314,124800,19229350,4770,4770,4770,4770,0
20240314,124700,19229350,4770,4770,4770,4770,0
20240314,124600,19229350,4770,4770,4770,4770,0
20240314,124500,19229350,4770,4775,4775,4770,388
20240314,124400,17377135,4780,4775,4780,4775,301
20240314,124300,15938360,4775,4775,4775,4775,1
20240314,124200,15933585,4775,4775,4775,4775,1
20240314,124100,15928810,4780,4780,4780,4780,36
20240314,124000,15756730,4780,4780,4780,4780,0
20240314,123900,15756730,4780,4780,4780,4780,0
20240314,123800,15756730,4780,4780,4780,4780,0
20240314,123700,15756730,4780,4780,4780,4780,1
20240314,123600,15751950,4780,4780,4780,4780,1
20240314,123500,15747170,4780,4785,4785,4780,11
20240314,123400,15694540,4780,4780,4780,4780,1
20240314,123300,15689760,4775,4775,4775,4775,0
20240314,123200,15689760,4775,4775,4775,4775,0
20240314,123100,15689760,4775,4775,4775,4775,101
20240314,123000,15207485,4775,4775,4775,4775,0
20240314,122900,15207485,4775,4780,4780,4775,102
20240314,122800,14720010,4780,4780,4780,4780,1
20240314,122700,14715230,4780,4780,4780,4780,0
20240314,122600,14715230,4780,4780,4780,4780,1
20240314,122500,14710450,4780,4780,4780,4780,8
20240314,122400,14672210,4780,4780,4780,4780,1
20240314,122300,14667430,4780,4780,4780,4780,4
20240314,122200,14648310,4780,4780,4780,4780,51
20240314,122100,14404530,4780,4780,4780,4780,1
20240314,122000,14399750,4780,4775,4780,4775,31
20240314,121900,14251575,4790,4790,4790,4790,0
20240314,121800,14251575,4790,4790,4790,4790,0
20240314,121700,14251575,4790,4790,4790,4790,0
20240314,121600,14251575,4790,4790,4790,4790,0
20240314,121500,14251575,4790,4790,4790,4790,0
20240314,121400,14251575,4790,4790,4790,4790,0
20240314,121300,14251575,4790,4790,4790,4790,0
20240314,121200,14251575,4790,4790,4790,4790,0
20240314,121100,14251575,4790,4790,4790,4790,0
20240314,121000,14251575,4790,4790,4790,4790,0
20240314,120900,14251575,4790,4790,4790,4790,0
20240314,120800,14251575,4790,4790,4790,4790,0
20240314,120700,14251575,4790,4790,4790,4790,0
20240314,120600,14251575,4790,4790,4790,4790,47
20240314,120500,14026445,4785,4780,4785,4780,12
20240314,120400,13969080,4795,4770,4795,4730,304
20240314,120300,12528895,4775,4775,4775,4775,0
20240314,120200,12528895,4775,4775,4775,4775,6
20240314,120100,12500245,4800,4800,4800,4800,1
20240314,120000,12495445,4800,4800,4800,4800,0
20240314,115900,12495445,4800,4800,4800,4800,9
20240314,115800,12452245,4800,4800,4800,4800,1
20240314,115700,12447445,4785,4795,4795,4775,8
20240314,115600,12409120,4800,4750,4800,4750,3
20240314,115500,12394775,4745,4730,4745,4730,159
20240314,115400,11642060,4730,4730,4730,4730,0
20240314,115300,11642060,4730,4730,4730,4730,0
20240314,115200,11642060,4730,4730,4730,4730,0
20240314,115100,11642060,4730,4730,4730,4730,0
20240314,115000,11642060,4730,4730,4730,4730,10
20240314,114900,11594760,4730,4730,4730,4730,0
20240314,114800,11594760,4730,4730,4730,4730,0
20240314,114700,11594760,4730,4730,4730,4730,0
20240314,114600,11594760,4730,4730,4730,4730,0
20240314,114500,11594760,4730,4730,4730,4730,1
20240314,114400,11590030,4730,4730,4730,4730,1
20240314,114300,11585300,4730,4730,4730,4730,1
20240314,114200,11580570,4730,4730,4730,4730,51
20240314,114100,11339340,4730,4725,4730,4725,12
20240314,114000,11282595,4725,4725,4725,4725,0
20240314,113900,11282595,4725,4725,4725,4725,6
20240314,113800,11254245,4720,4720,4720,4720,0
20240314,113700,11254245,4720,4720,4720,4720,0
20240314,113600,11254245,4720,4720,4720,4720,33
20240314,113500,11098485,4720,4720,4720,4720,0
20240314,113400,11098485,4720,4720,4720,4720,300
20240314,113300,9682485,4725,4725,4725,4725,0
20240314,113200,9682485,4725,4725,4725,4725,0
20240314,113100,9682485,4725,4720,4725,4720,12
20240314,113000,9625835,4720,4720,4720,4720,0
20240314,112900,9625835,4720,4720,4720,4720,150
20240314,112800,8917835,4720,4720,4720,4720,0
20240314,112700,8917835,4720,4720,4720,4720,0
20240314,112600,8917835,4720,4715,4720,4715,200
20240314,112500,7974330,4715,4715,4715,4715,0
20240314,112400,7974330,4715,4715,4715,4715,100
20240314,112300,7502830,4715,4715,4715,4715,0
20240314,112200,7502830,4715,4715,4715,4715,0
20240314,112100,7502830,4715,4715,4715,4715,0
20240314,112000,7502830,4715,4715,4715,4715,0
20240314,111900,7502830,4715,4715,4715,4715,0
20240314,111800,7502830,4715,4715,4715,4715,0
20240314,111700,7502830,4715,4715,4715,4715,1
20240314,111600,7498115,4715,4715,4715,4715,0
20240314,111500,7498115,4715,4715,4715,4715,88
20240314,111400,7083195,4715,4715,4715,4715,0
20240314,111300,7083195,4715,4715,4715,4715,0
20240314,111200,7083195,4715,4715,4715,4715,0
20240314,111100,7083195,4715,4715,4715,4715,0
20240314,111000,7083195,4715,4715,4715,4715,0
20240314,110900,7083195,4715,4715,4715,4715,0
20240314,110800,7083195,4715,4715,4715,4715,1
20240314,110700,7078480,4715,4715,4715,4715,0
20240314,110600,7078480,4715,4715,4715,4715,0
20240314,110500,7078480,4715,4715,4715,4715,0
20240314,110400,7078480,4715,4715,4715,4715,0
20240314,110300,7078480,4715,4715,4715,4715,0
20240314,110200,7078480,4715,4715,4715,4715,0
20240314,110100,7078480,4715,4715,4715,4715,0
20240314,110000,7078480,4715,4715,4715,4715,0
20240314,105900,7078480,4715,4715,4715,4715,0
20240314,105800,7078480,4715,4715,4715,4715,1
20240314,105700,7073765,4710,4710,4710,4710,0
20240314,105600,7073765,4710,4710,4710,4710,0
20240314,105500,7073765,4710,4710,4710,4710,0
20240314,105400,7073765,4710,4710,4710,4710,0
20240314,105300,7073765,4710,4710,4710,4710,0
20240314,105200,7073765,4710,4710,4710,4710,0
20240314,105100,7073765,4710,4710,4710,4710,51
20240314,105000,6833555,4710,4685,4710,4685,7
20240314,104900,6800735,4685,4685,4685,4685,0
20240314,104800,6800735,4685,4685,4685,4685,0
20240314,104700,6800735,4685,4685,4685,4685,0
20240314,104600,6800735,4685,4685,4685,4685,0
20240314,104500,6800735,4685,4685,4685,4685,20
20240314,104400,6707035,4685,4685,4685,4685,0
20240314,104300,6707035,4685,4685,4685,4685,0
20240314,104200,6707035,4685,4685,4685,4685,19
20240314,104100,6618020,4700,4700,4700,4700,0
20240314,104000,6618020,4700,4700,4700,4700,0
20240314,103900,6618020,4700,4700,4700,4700,0
20240314,103800,6618020,4700,4700,4700,4700,0
20240314,103700,6618020,4700,4700,4700,4700,0
20240314,103600,6618020,4700,4700,4700,4700,0
20240314,103500,6618020,4700,4700,4700,4700,5
20240314,103400,6594520,4685,4685,4685,4685,0
20240314,103300,6594520,4685,4685,4685,4685,0
20240314,103200,6594520,4685,4685,4685,4685,0
20240314,103100,6594520,4685,4685,4685,4685,0
20240314,103000,6594520,4685,4685,4685,4685,0
20240314,102900,6594520,4685,4685,4685,4685,0
20240314,102800,6594520,4685,4685,4685,4685,0
20240314,102700,6594520,4685,4685,4685,4685,2
20240314,102600,6585150,4700,4700,4700,4700,0
20240314,102500,6585150,4700,4700,4700,4700,0
20240314,102400,6585150,4700,4700,4700,4700,0
20240314,102300,6585150,4700,4700,4700,4700,40
20240314,102200,6397150,4700,4700,4700,4700,0
20240314,102100,6397150,4700,4705,4705,4700,101
20240314,102000,5921950,4705,4705,4705,4705,0
20240314,101900,5921950,4705,4695,4705,4695,100
20240314,101800,5451545,4685,4685,4685,4685,9
20240314,101700,5409380,4700,4700,4700,4700,0
20240314,101600,5409380,4700,4700,4700,4700,1
20240314,101500,5404680,4700,4700,4700,4700,0
20240314,101400,5404680,4700,4700,4700,4700,0
20240314,101300,5404680,4700,4700,4700,4700,0
20240314,101200,5404680,4700,4700,4700,4700,0
20240314,101100,5404680,4700,4700,4700,4700,0
20240314,101000,5404680,4700,4700,4700,4700,0
20240314,100900,5404680,4700,4700,4700,4700,0
20240314,100800,5404680,4700,4700,4700,4700,0
20240314,100700,5404680,4700,4700,4700,4700,0
20240314,100600,5404680,4700,4700,4700,4700,0
20240314,100500,5404680,4700,4700,4700,4700,1
20240314,100400,5399980,4705,4705,4705,4705,0
20240314,100300,5399980,4705,4705,4705,4705,0
20240314,100200,5399980,4705,4705,4705,4705,0
20240314,100100,5399980,4705,4705,4705,4705,0
20240314,100000,5399980,4705,4705,4705,4705,1
20240314,095900,5395275,4700,4700,4700,4700,21
20240314,095800,5296575,4705,4705,4705,4705,0
20240314,095700,5296575,4705,4705,4705,4705,33
20240314,095600,5141310,4705,4705,4705,4705,21
20240314,095500,5042505,4685,4685,4685,4685,0
20240314,095400,5042505,4685,4685,4685,4685,0
20240314,095300,5042505,4685,4685,4685,4685,0
20240314,095200,5042505,4685,4685,4685,4685,59
20240314,095100,4766090,4685,4685,4685,4685,0
20240314,095000,4766090,4685,4685,4685,4685,0
20240314,094900,4766090,4685,4685,4685,4685,0
20240314,094800,4766090,4685,4685,4685,4685,0
20240314,094700,4766090,4685,4685,4685,4685,0
20240314,094600,4766090,4685,4685,4685,4685,0
20240314,094500,4766090,4685,4685,4685,4685,0
20240314,094400,4766090,4685,4685,4685,4685,0
20240314,094300,4766090,4685,4685,4685,4685,20
20240314,094200,4672390,4685,4700,4700,4685,21
20240314,094100,4573975,4735,4735,4735,4735,0
20240314,094000,4573975,4735,4735,4735,4735,0
20240314,093900,4573975,4735,4735,4735,4735,0
20240314,093800,4573975,4735,4735,4735,4735,0
20240314,093700,4573975,4735,4735,4735,4735,0
20240314,093600,4573975,4735,4735,4735,4735,0
20240314,093500,4573975,4735,4735,4735,4735,0
20240314,093400,4573975,4735,4735,4735,4735,0
20240314,093300,4573975,4735,4735,4735,4735,0
20240314,093200,4573975,4735,4735,4735,4735,0
20240314,093100,4573975,4735,4735,4735,4735,0
20240314,093000,4573975,4735,4735,4735,4735,12
20240314,092900,4517155,4735,4735,4735,4735,0
20240314,092800,4517155,4735,4735,4735,4735,0
20240314,092700,4517155,4735,4735,4735,4735,0
20240314,092600,4517155,4735,4735,4735,4735,52
20240314,092500,4270935,4735,4735,4735,4735,0
20240314,092400,4270935,4735,4735,4735,4735,0
20240314,092300,4270935,4735,4735,4735,4735,0
20240314,092200,4270935,4735,4735,4735,4735,0
20240314,092100,4270935,4735,4735,4735,4735,0
20240314,092000,4270935,4735,4735,4735,4735,0
20240314,091900,4270935,4735,4730,4735,4730,4
20240314,091800,4252010,4685,4685,4685,4685,0
20240314,091700,4252010,4685,4685,4685,4685,0
20240314,091600,4252010,4685,4685,4685,4685,0
20240314,091500,4252010,4685,4685,4685,4685,0
20240314,091400,4252010,4685,4685,4685,4685,90
20240314,091300,3830360,4670,4670,4670,4670,0
20240314,091200,3830360,4670,4670,4670,4670,0
20240314,091100,3830360,4670,4670,4670,4670,0
20240314,091000,3830360,4670,4670,4670,4670,0
20240314,090900,3830360,4670,4670,4670,4670,0
20240314,090800,3830360,4670,4670,4670,4670,0
20240314,090700,3830360,4670,4720,4720,4670,484
20240314,090600,1562875,4720,4720,4720,4720,0
20240314,090500,1562875,4720,4720,4720,4720,0
20240314,090400,1562875,4720,4720,4720,4720,0
20240314,090300,1562875,4720,4720,4720,4720,0
20240314,090200,1562875,4720,4720,4720,4720,0
20240314,090100,1562875,4720,4740,4740,4720,209
20240314,090000,576220,4785,4805,4805,4785,120