KissMeData/095270/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,200300,40596630,4790,4790,4790,4790,171
20240307,200200,40596630,4790,4790,4790,4790,0
20240307,200100,40596630,4790,4790,4790,4790,0
20240307,200000,40596630,4790,4790,4790,4790,0
20240307,195900,40596630,4790,4790,4790,4790,0
20240307,195800,40596630,4790,4790,4790,4790,0
20240307,195700,40596630,4790,4790,4790,4790,0
20240307,195600,40596630,4790,4790,4790,4790,0
20240307,195500,40596630,4790,4790,4790,4790,0
20240307,195400,40596630,4790,4790,4790,4790,0
20240307,195300,40596630,4790,4790,4790,4790,0
20240307,195200,40596630,4790,4790,4790,4790,0
20240307,195100,40596630,4790,4790,4790,4790,0
20240307,195000,40596630,4790,4790,4790,4790,0
20240307,194900,40596630,4790,4790,4790,4790,0
20240307,194800,40596630,4790,4790,4790,4790,0
20240307,194700,40596630,4790,4790,4790,4790,0
20240307,194600,40596630,4790,4790,4790,4790,0
20240307,194500,40596630,4790,4790,4790,4790,0
20240307,194400,40596630,4790,4790,4790,4790,0
20240307,194300,40596630,4790,4790,4790,4790,0
20240307,194200,40596630,4790,4790,4790,4790,0
20240307,194100,40596630,4790,4790,4790,4790,0
20240307,194000,40596630,4790,4790,4790,4790,0
20240307,193900,40596630,4790,4790,4790,4790,0
20240307,193800,40596630,4790,4790,4790,4790,0
20240307,193700,40596630,4790,4790,4790,4790,0
20240307,193600,40596630,4790,4790,4790,4790,0
20240307,193500,40596630,4790,4790,4790,4790,0
20240307,193400,40596630,4790,4790,4790,4790,0
20240307,193300,40596630,4790,4790,4790,4790,171
20240307,193200,40596630,4790,4790,4790,4790,0
20240307,193100,40596630,4790,4790,4790,4790,0
20240307,193000,40596630,4790,4790,4790,4790,0
20240307,192900,40596630,4790,4790,4790,4790,0
20240307,192800,40596630,4790,4790,4790,4790,0
20240307,192700,40596630,4790,4790,4790,4790,0
20240307,192600,40596630,4790,4790,4790,4790,0
20240307,192500,40596630,4790,4790,4790,4790,0
20240307,192400,40596630,4790,4790,4790,4790,0
20240307,192300,40596630,4790,4790,4790,4790,0
20240307,192200,40596630,4790,4790,4790,4790,0
20240307,192100,40596630,4790,4790,4790,4790,0
20240307,192000,40596630,4790,4790,4790,4790,0
20240307,191900,40596630,4790,4790,4790,4790,0
20240307,191800,40596630,4790,4790,4790,4790,0
20240307,191700,40596630,4790,4790,4790,4790,0
20240307,191600,40596630,4790,4790,4790,4790,0
20240307,191500,40596630,4790,4790,4790,4790,0
20240307,191400,40596630,4790,4790,4790,4790,0
20240307,191300,40596630,4790,4790,4790,4790,0
20240307,191200,40596630,4790,4790,4790,4790,0
20240307,191100,40596630,4790,4790,4790,4790,0
20240307,191000,40596630,4790,4790,4790,4790,0
20240307,190900,40596630,4790,4790,4790,4790,0
20240307,190800,40596630,4790,4790,4790,4790,0
20240307,190700,40596630,4790,4790,4790,4790,0
20240307,190600,40596630,4790,4790,4790,4790,0
20240307,190500,40596630,4790,4790,4790,4790,0
20240307,190400,40596630,4790,4790,4790,4790,0
20240307,190300,40596630,4790,4790,4790,4790,171
20240307,190200,40596630,4790,4790,4790,4790,0
20240307,190100,40596630,4790,4790,4790,4790,0
20240307,190000,40596630,4790,4790,4790,4790,0
20240307,185900,40596630,4790,4790,4790,4790,0
20240307,185800,40596630,4790,4790,4790,4790,0
20240307,185700,40596630,4790,4790,4790,4790,0
20240307,185600,40596630,4790,4790,4790,4790,0
20240307,185500,40596630,4790,4790,4790,4790,0
20240307,185400,40596630,4790,4790,4790,4790,0
20240307,185300,40596630,4790,4790,4790,4790,0
20240307,185200,40596630,4790,4790,4790,4790,0
20240307,185100,40596630,4790,4790,4790,4790,0
20240307,185000,40596630,4790,4790,4790,4790,0
20240307,184900,40596630,4790,4790,4790,4790,0
20240307,184800,40596630,4790,4790,4790,4790,0
20240307,184700,40596630,4790,4790,4790,4790,0
20240307,184600,40596630,4790,4790,4790,4790,0
20240307,184500,40596630,4790,4790,4790,4790,0
20240307,184400,40596630,4790,4790,4790,4790,0
20240307,184300,40596630,4790,4790,4790,4790,0
20240307,184200,40596630,4790,4790,4790,4790,0
20240307,184100,40596630,4790,4790,4790,4790,0
20240307,184000,40596630,4790,4790,4790,4790,0
20240307,183900,40596630,4790,4790,4790,4790,0
20240307,183800,40596630,4790,4790,4790,4790,0
20240307,183700,40596630,4790,4790,4790,4790,0
20240307,183600,40596630,4790,4790,4790,4790,0
20240307,183500,40596630,4790,4790,4790,4790,0
20240307,183400,40596630,4790,4790,4790,4790,0
20240307,183300,40596630,4790,4790,4790,4790,171
20240307,183200,40596630,4790,4790,4790,4790,0
20240307,183100,40596630,4790,4790,4790,4790,0
20240307,183000,40596630,4790,4790,4790,4790,0
20240307,182900,40596630,4790,4790,4790,4790,0
20240307,182800,40596630,4790,4790,4790,4790,0
20240307,182700,40596630,4790,4790,4790,4790,0
20240307,182600,40596630,4790,4790,4790,4790,0
20240307,182500,40596630,4790,4790,4790,4790,0
20240307,182400,40596630,4790,4790,4790,4790,0
20240307,182300,40596630,4790,4790,4790,4790,0
20240307,182200,40596630,4790,4790,4790,4790,0
20240307,182100,40596630,4790,4790,4790,4790,0
20240307,182000,40596630,4790,4790,4790,4790,0
20240307,181900,40596630,4790,4790,4790,4790,0
20240307,181800,40596630,4790,4790,4790,4790,0
20240307,181700,40596630,4790,4790,4790,4790,0
20240307,181600,40596630,4790,4790,4790,4790,0
20240307,181500,40596630,4790,4790,4790,4790,0
20240307,181400,40596630,4790,4790,4790,4790,0
20240307,181300,40596630,4790,4790,4790,4790,0
20240307,181200,40596630,4790,4790,4790,4790,0
20240307,181100,40596630,4790,4790,4790,4790,0
20240307,181000,40596630,4790,4790,4790,4790,0
20240307,180900,40596630,4790,4790,4790,4790,0
20240307,180800,40596630,4790,4790,4790,4790,0
20240307,180700,40596630,4790,4790,4790,4790,0
20240307,180600,40596630,4790,4790,4790,4790,0
20240307,180500,40596630,4790,4790,4790,4790,0
20240307,180400,40596630,4790,4790,4790,4790,0
20240307,180300,40596630,4790,4790,4790,4790,171
20240307,180200,40596630,4790,4790,4790,4790,0
20240307,180100,40596630,4790,4790,4790,4790,0
20240307,180000,40596630,4790,4790,4790,4790,0
20240307,175900,40596630,4790,4790,4790,4790,0
20240307,175800,40596630,4790,4790,4790,4790,0
20240307,175700,40596630,4790,4790,4790,4790,0
20240307,175600,40596630,4790,4790,4790,4790,0
20240307,175500,40596630,4790,4790,4790,4790,0
20240307,175400,40596630,4790,4790,4790,4790,0
20240307,175300,40596630,4790,4790,4790,4790,0
20240307,175200,40596630,4790,4790,4790,4790,0
20240307,175100,40596630,4790,4790,4790,4790,0
20240307,175000,40596630,4790,4790,4790,4790,0
20240307,174900,40596630,4790,4790,4790,4790,0
20240307,174800,40596630,4790,4790,4790,4790,0
20240307,174700,40596630,4790,4790,4790,4790,0
20240307,174600,40596630,4790,4790,4790,4790,0
20240307,174500,40596630,4790,4790,4790,4790,0
20240307,174400,40596630,4790,4790,4790,4790,0
20240307,174300,40596630,4790,4790,4790,4790,0
20240307,174200,40596630,4790,4790,4790,4790,0
20240307,174100,40596630,4790,4790,4790,4790,0
20240307,174000,40596630,4790,4790,4790,4790,0
20240307,173900,40596630,4790,4790,4790,4790,0
20240307,173800,40596630,4790,4790,4790,4790,0
20240307,173700,40596630,4790,4790,4790,4790,0
20240307,173600,40596630,4790,4790,4790,4790,0
20240307,173500,40596630,4790,4790,4790,4790,0
20240307,173400,40596630,4790,4790,4790,4790,0
20240307,173300,40596630,4790,4790,4790,4790,171
20240307,173200,40596630,4790,4790,4790,4790,0
20240307,173100,40596630,4790,4790,4790,4790,0
20240307,173000,40596630,4790,4790,4790,4790,0
20240307,172900,40596630,4790,4790,4790,4790,0
20240307,172800,40596630,4790,4790,4790,4790,0
20240307,172700,40596630,4790,4790,4790,4790,0
20240307,172600,40596630,4790,4790,4790,4790,0
20240307,172500,40596630,4790,4790,4790,4790,0
20240307,172400,40596630,4790,4790,4790,4790,0
20240307,172300,40596630,4790,4790,4790,4790,0
20240307,172200,40596630,4790,4790,4790,4790,0
20240307,172100,40596630,4790,4790,4790,4790,0
20240307,172000,40596630,4790,4790,4790,4790,0
20240307,171900,40596630,4790,4790,4790,4790,0
20240307,171800,40596630,4790,4790,4790,4790,0
20240307,171700,40596630,4790,4790,4790,4790,0
20240307,171600,40596630,4790,4790,4790,4790,0
20240307,171500,40596630,4790,4790,4790,4790,0
20240307,171400,40596630,4790,4790,4790,4790,0
20240307,171300,40596630,4790,4790,4790,4790,0
20240307,171200,40596630,4790,4790,4790,4790,0
20240307,171100,40596630,4790,4790,4790,4790,0
20240307,171000,40596630,4790,4790,4790,4790,0
20240307,170900,40596630,4790,4790,4790,4790,0
20240307,170800,40596630,4790,4790,4790,4790,0
20240307,170700,40596630,4790,4790,4790,4790,0
20240307,170600,40596630,4790,4790,4790,4790,0
20240307,170500,40596630,4790,4790,4790,4790,0
20240307,170400,40596630,4790,4790,4790,4790,0
20240307,170300,40596630,4790,4790,4790,4790,171
20240307,170200,40596630,4790,4790,4790,4790,0
20240307,170100,40596630,4790,4790,4790,4790,0
20240307,170000,40596630,4790,4790,4790,4790,0
20240307,165900,40596630,4790,4790,4790,4790,0
20240307,165800,40596630,4790,4790,4790,4790,0
20240307,165700,40596630,4790,4790,4790,4790,0
20240307,165600,40596630,4790,4790,4790,4790,0
20240307,165500,40596630,4790,4790,4790,4790,0
20240307,165400,40596630,4790,4790,4790,4790,0
20240307,165300,40596630,4790,4790,4790,4790,0
20240307,165200,40596630,4790,4790,4790,4790,0
20240307,165100,40596630,4790,4790,4790,4790,0
20240307,165000,40596630,4790,4790,4790,4790,0
20240307,164900,40596630,4790,4790,4790,4790,0
20240307,164800,40596630,4790,4790,4790,4790,0
20240307,164700,40596630,4790,4790,4790,4790,0
20240307,164600,40596630,4790,4790,4790,4790,0
20240307,164500,40596630,4790,4790,4790,4790,0
20240307,164400,40596630,4790,4790,4790,4790,0
20240307,164300,40596630,4790,4790,4790,4790,0
20240307,164200,40596630,4790,4790,4790,4790,0
20240307,164100,40596630,4790,4790,4790,4790,0
20240307,164000,40596630,4790,4790,4790,4790,0
20240307,163900,40596630,4790,4790,4790,4790,0
20240307,163800,40596630,4790,4790,4790,4790,0
20240307,163700,40596630,4790,4790,4790,4790,0
20240307,163600,40596630,4790,4790,4790,4790,0
20240307,163500,40596630,4790,4790,4790,4790,0
20240307,163400,40596630,4790,4790,4790,4790,0
20240307,163300,40596630,4790,4790,4790,4790,171
20240307,163200,40596630,4790,4790,4790,4790,0
20240307,163100,40596630,4790,4790,4790,4790,0
20240307,163000,40596630,4790,4790,4790,4790,0
20240307,162900,40596630,4790,4790,4790,4790,0
20240307,162800,40596630,4790,4790,4790,4790,0
20240307,162700,40596630,4790,4790,4790,4790,0
20240307,162600,40596630,4790,4790,4790,4790,0
20240307,162500,40596630,4790,4790,4790,4790,0
20240307,162400,40596630,4790,4790,4790,4790,0
20240307,162300,40596630,4790,4790,4790,4790,0
20240307,162200,40596630,4790,4790,4790,4790,0
20240307,162100,40596630,4790,4790,4790,4790,0
20240307,162000,40596630,4790,4790,4790,4790,0
20240307,161900,40596630,4790,4790,4790,4790,0
20240307,161800,40596630,4790,4790,4790,4790,0
20240307,161700,40596630,4790,4790,4790,4790,0
20240307,161600,40596630,4790,4790,4790,4790,0
20240307,161500,40596630,4790,4790,4790,4790,0
20240307,161400,40596630,4790,4790,4790,4790,0
20240307,161300,40596630,4790,4790,4790,4790,0
20240307,161200,40596630,4790,4790,4790,4790,0
20240307,161100,40596630,4790,4790,4790,4790,0
20240307,161000,40596630,4790,4790,4790,4790,0
20240307,160900,40596630,4790,4790,4790,4790,0
20240307,160800,40596630,4790,4790,4790,4790,0
20240307,160700,40596630,4790,4790,4790,4790,0
20240307,160600,40596630,4790,4790,4790,4790,0
20240307,160500,40596630,4790,4790,4790,4790,0
20240307,160400,40596630,4790,4790,4790,4790,0
20240307,160300,40596630,4790,4790,4790,4790,171
20240307,160200,40596630,4790,4790,4790,4790,0
20240307,160100,40596630,4790,4790,4790,4790,0
20240307,160000,40596630,4790,4790,4790,4790,0
20240307,155900,40596630,4790,4790,4790,4790,0
20240307,155800,40596630,4790,4790,4790,4790,0
20240307,155700,40596630,4790,4790,4790,4790,0
20240307,155600,40596630,4790,4790,4790,4790,0
20240307,155500,40596630,4790,4790,4790,4790,0
20240307,155400,40596630,4790,4790,4790,4790,0
20240307,155300,40596630,4790,4790,4790,4790,0
20240307,155200,40596630,4790,4790,4790,4790,0
20240307,155100,40596630,4790,4790,4790,4790,0
20240307,155000,40596630,4790,4790,4790,4790,0
20240307,154900,40596630,4790,4790,4790,4790,0
20240307,154800,40596630,4790,4790,4790,4790,0
20240307,154700,40596630,4790,4790,4790,4790,0
20240307,154600,40596630,4790,4790,4790,4790,0
20240307,154500,40596630,4790,4790,4790,4790,0
20240307,154400,40596630,4790,4790,4790,4790,0
20240307,154300,40596630,4790,4790,4790,4790,0
20240307,154200,40596630,4790,4790,4790,4790,0
20240307,154100,40596630,4790,4790,4790,4790,0
20240307,154000,40596630,4790,4790,4790,4790,0
20240307,153900,40596630,4790,4790,4790,4790,0
20240307,153800,40596630,4790,4790,4790,4790,0
20240307,153700,40596630,4790,4790,4790,4790,0
20240307,153600,40596630,4790,4790,4790,4790,0
20240307,153500,40596630,4790,4790,4790,4790,0
20240307,153400,40596630,4790,4790,4790,4790,0
20240307,153300,40596630,4790,4790,4790,4790,171
20240307,153200,40596630,4790,4790,4790,4790,0
20240307,153100,40596630,4790,4790,4790,4790,0
20240307,153000,40596630,4790,4790,4790,4790,171
20240307,152900,39777540,4790,4790,4790,4790,0
20240307,152800,39777540,4790,4790,4790,4790,0
20240307,152700,39777540,4790,4790,4790,4790,0
20240307,152600,39777540,4790,4790,4790,4790,0
20240307,152500,39777540,4790,4790,4790,4790,0
20240307,152400,39777540,4790,4790,4790,4790,0
20240307,152300,39777540,4790,4790,4790,4790,0
20240307,152200,39777540,4790,4790,4790,4790,0
20240307,152100,39777540,4790,4790,4790,4790,0
20240307,152000,39777540,4790,4790,4790,4790,0
20240307,151900,39777540,4790,4760,4790,4750,162
20240307,151800,39002380,4790,4790,4790,4790,0
20240307,151700,39002380,4790,4790,4790,4790,0
20240307,151600,39002380,4790,4790,4790,4790,0
20240307,151500,39002380,4790,4790,4790,4790,0
20240307,151400,39002380,4790,4790,4790,4790,0
20240307,151300,39002380,4790,4790,4790,4790,5
20240307,151200,38978430,4790,4790,4790,4790,0
20240307,151100,38978430,4790,4790,4790,4790,1
20240307,151000,38973640,4760,4790,4790,4760,22
20240307,150900,38868890,4750,4750,4750,4750,0
20240307,150800,38868890,4750,4750,4750,4750,0
20240307,150700,38868890,4750,4750,4750,4750,0
20240307,150600,38868890,4750,4750,4750,4750,0
20240307,150500,38868890,4750,4785,4785,4750,1300
20240307,150400,32679150,4785,4785,4785,4785,0
20240307,150300,32679150,4785,4785,4785,4785,0
20240307,150200,32679150,4785,4785,4785,4785,0
20240307,150100,32679150,4785,4785,4785,4785,0
20240307,150000,32679150,4785,4785,4785,4785,0
20240307,145900,32679150,4785,4785,4785,4785,1
20240307,145800,32674365,4785,4785,4785,4785,0
20240307,145700,32674365,4785,4785,4785,4785,0
20240307,145600,32674365,4785,4785,4785,4785,0
20240307,145500,32674365,4785,4785,4785,4785,0
20240307,145400,32674365,4785,4785,4785,4785,1
20240307,145300,32669580,4785,4785,4785,4785,0
20240307,145200,32669580,4785,4785,4785,4785,0
20240307,145100,32669580,4785,4785,4785,4785,0
20240307,145000,32669580,4785,4785,4785,4785,0
20240307,144900,32669580,4785,4785,4785,4785,0
20240307,144800,32669580,4785,4785,4785,4785,0
20240307,144700,32669580,4785,4785,4785,4785,196
20240307,144600,31731720,4760,4765,4765,4760,420
20240307,144500,29732495,4760,4760,4760,4760,0
20240307,144400,29732495,4760,4760,4760,4760,0
20240307,144300,29732495,4760,4760,4760,4760,0
20240307,144200,29732495,4760,4760,4760,4760,0
20240307,144100,29732495,4760,4760,4760,4760,0
20240307,144000,29732495,4760,4770,4770,4760,200
20240307,143900,28780350,4765,4765,4765,4765,0
20240307,143800,28780350,4765,4765,4765,4765,0
20240307,143700,28780350,4765,4765,4765,4765,0
20240307,143600,28780350,4765,4765,4765,4765,0
20240307,143500,28780350,4765,4765,4765,4765,0
20240307,143400,28780350,4765,4765,4765,4765,0
20240307,143300,28780350,4765,4765,4765,4765,0
20240307,143200,28780350,4765,4765,4765,4765,0
20240307,143100,28780350,4765,4765,4765,4765,0
20240307,143000,28780350,4765,4765,4765,4765,0
20240307,142900,28780350,4765,4765,4765,4765,0
20240307,142800,28780350,4765,4765,4765,4765,0
20240307,142700,28780350,4765,4765,4765,4765,0
20240307,142600,28780350,4765,4765,4765,4765,0
20240307,142500,28780350,4765,4765,4765,4765,0
20240307,142400,28780350,4765,4765,4765,4765,0
20240307,142300,28780350,4765,4765,4765,4765,0
20240307,142200,28780350,4765,4765,4765,4765,0
20240307,142100,28780350,4765,4775,4775,4765,1400
20240307,142000,22109080,4790,4790,4790,4790,0
20240307,141900,22109080,4790,4790,4790,4790,0
20240307,141800,22109080,4790,4790,4790,4790,0
20240307,141700,22109080,4790,4790,4790,4790,0
20240307,141600,22109080,4790,4790,4790,4790,0
20240307,141500,22109080,4790,4790,4790,4790,0
20240307,141400,22109080,4790,4790,4790,4790,0
20240307,141300,22109080,4790,4790,4790,4790,0
20240307,141200,22109080,4790,4790,4790,4790,0
20240307,141100,22109080,4790,4790,4790,4790,0
20240307,141000,22109080,4790,4790,4790,4790,0
20240307,140900,22109080,4790,4790,4790,4790,0
20240307,140800,22109080,4790,4790,4790,4790,0
20240307,140700,22109080,4790,4790,4790,4790,0
20240307,140600,22109080,4790,4790,4790,4790,0
20240307,140500,22109080,4790,4790,4790,4790,0
20240307,140400,22109080,4790,4790,4790,4790,0
20240307,140300,22109080,4790,4790,4790,4790,0
20240307,140200,22109080,4790,4790,4790,4790,0
20240307,140100,22109080,4790,4790,4790,4790,0
20240307,140000,22109080,4790,4790,4790,4790,0
20240307,135900,22109080,4790,4790,4790,4790,0
20240307,135800,22109080,4790,4790,4790,4790,0
20240307,135700,22109080,4790,4790,4790,4790,0
20240307,135600,22109080,4790,4790,4790,4790,0
20240307,135500,22109080,4790,4790,4790,4790,0
20240307,135400,22109080,4790,4790,4790,4790,0
20240307,135300,22109080,4790,4790,4790,4790,10
20240307,135200,22061180,4795,4795,4795,4795,0
20240307,135100,22061180,4795,4795,4795,4795,0
20240307,135000,22061180,4795,4795,4795,4795,0
20240307,134900,22061180,4795,4795,4795,4795,0
20240307,134800,22061180,4795,4795,4795,4795,0
20240307,134700,22061180,4795,4795,4795,4795,0
20240307,134600,22061180,4795,4795,4795,4795,0
20240307,134500,22061180,4795,4795,4795,4795,0
20240307,134400,22061180,4795,4795,4795,4795,0
20240307,134300,22061180,4795,4795,4795,4795,0
20240307,134200,22061180,4795,4795,4795,4795,0
20240307,134100,22061180,4795,4795,4795,4795,0
20240307,134000,22061180,4795,4795,4795,4795,0
20240307,133900,22061180,4795,4795,4795,4795,0
20240307,133800,22061180,4795,4795,4795,4795,0
20240307,133700,22061180,4795,4795,4795,4795,0
20240307,133600,22061180,4795,4795,4795,4795,0
20240307,133500,22061180,4795,4795,4795,4795,0
20240307,133400,22061180,4795,4795,4795,4795,0
20240307,133300,22061180,4795,4795,4795,4795,0
20240307,133200,22061180,4795,4795,4795,4795,0
20240307,133100,22061180,4795,4795,4795,4795,0
20240307,133000,22061180,4795,4795,4795,4795,0
20240307,132900,22061180,4795,4795,4795,4795,0
20240307,132800,22061180,4795,4795,4795,4795,0
20240307,132700,22061180,4795,4795,4795,4795,0
20240307,132600,22061180,4795,4795,4795,4795,0
20240307,132500,22061180,4795,4795,4795,4795,0
20240307,132400,22061180,4795,4795,4795,4795,0
20240307,132300,22061180,4795,4795,4795,4795,0
20240307,132200,22061180,4795,4795,4795,4795,0
20240307,132100,22061180,4795,4795,4795,4795,0
20240307,132000,22061180,4795,4795,4795,4795,0
20240307,131900,22061180,4795,4795,4795,4795,0
20240307,131800,22061180,4795,4795,4795,4795,0
20240307,131700,22061180,4795,4795,4795,4795,2
20240307,131600,22051590,4790,4790,4790,4790,24
20240307,131500,21936630,4795,4795,4795,4795,0
20240307,131400,21936630,4795,4795,4795,4795,0
20240307,131300,21936630,4795,4795,4795,4795,0
20240307,131200,21936630,4795,4795,4795,4795,0
20240307,131100,21936630,4795,4795,4795,4795,0
20240307,131000,21936630,4795,4795,4795,4795,0
20240307,130900,21936630,4795,4795,4795,4795,0
20240307,130800,21936630,4795,4775,4795,4775,154
20240307,130700,21200040,4765,4765,4765,4765,0
20240307,130600,21200040,4765,4765,4765,4765,0
20240307,130500,21200040,4765,4765,4765,4765,0
20240307,130400,21200040,4765,4765,4765,4765,0
20240307,130300,21200040,4765,4765,4765,4765,0
20240307,130200,21200040,4765,4765,4765,4765,0
20240307,130100,21200040,4765,4765,4765,4765,0
20240307,130000,21200040,4765,4765,4765,4765,0
20240307,125900,21200040,4765,4765,4765,4765,0
20240307,125800,21200040,4765,4765,4765,4765,0
20240307,125700,21200040,4765,4765,4765,4765,0
20240307,125600,21200040,4765,4765,4765,4765,0
20240307,125500,21200040,4765,4765,4765,4765,0
20240307,125400,21200040,4765,4765,4765,4765,0
20240307,125300,21200040,4765,4765,4765,4765,0
20240307,125200,21200040,4765,4765,4765,4765,0
20240307,125100,21200040,4765,4765,4765,4765,346
20240307,125000,19551350,4765,4765,4765,4765,0
20240307,124900,19551350,4765,4765,4765,4765,0
20240307,124800,19551350,4765,4765,4765,4765,0
20240307,124700,19551350,4765,4765,4765,4765,0
20240307,124600,19551350,4765,4765,4765,4765,0
20240307,124500,19551350,4765,4765,4765,4765,0
20240307,124400,19551350,4765,4765,4765,4765,0
20240307,124300,19551350,4765,4765,4765,4765,0
20240307,124200,19551350,4765,4765,4765,4765,0
20240307,124100,19551350,4765,4765,4765,4765,60
20240307,124000,19265450,4765,4765,4765,4765,0
20240307,123900,19265450,4765,4765,4765,4765,0
20240307,123800,19265450,4765,4765,4765,4765,0
20240307,123700,19265450,4765,4765,4765,4765,0
20240307,123600,19265450,4765,4765,4765,4765,0
20240307,123500,19265450,4765,4765,4765,4765,0
20240307,123400,19265450,4765,4765,4765,4765,0
20240307,123300,19265450,4765,4765,4765,4765,0
20240307,123200,19265450,4765,4765,4765,4765,1
20240307,123100,19260685,4765,4765,4765,4765,0
20240307,123000,19260685,4765,4765,4765,4765,0
20240307,122900,19260685,4765,4765,4765,4765,0
20240307,122800,19260685,4765,4765,4765,4765,0
20240307,122700,19260685,4765,4765,4765,4765,0
20240307,122600,19260685,4765,4765,4765,4765,0
20240307,122500,19260685,4765,4765,4765,4765,0
20240307,122400,19260685,4765,4765,4765,4765,0
20240307,122300,19260685,4765,4765,4765,4765,0
20240307,122200,19260685,4765,4765,4765,4765,0
20240307,122100,19260685,4765,4765,4765,4765,105
20240307,122000,18760360,4770,4770,4770,4770,4
20240307,121900,18741280,4770,4770,4770,4770,0
20240307,121800,18741280,4770,4770,4770,4770,0
20240307,121700,18741280,4770,4770,4770,4770,1
20240307,121600,18736510,4765,4765,4765,4765,0
20240307,121500,18736510,4765,4765,4765,4765,0
20240307,121400,18736510,4765,4765,4765,4765,300
20240307,121300,17307010,4765,4765,4765,4765,0
20240307,121200,17307010,4765,4765,4765,4765,0
20240307,121100,17307010,4765,4765,4765,4765,0
20240307,121000,17307010,4765,4765,4765,4765,0
20240307,120900,17307010,4765,4765,4765,4765,0
20240307,120800,17307010,4765,4765,4765,4765,0
20240307,120700,17307010,4765,4765,4765,4765,0
20240307,120600,17307010,4765,4765,4765,4765,0
20240307,120500,17307010,4765,4765,4765,4765,0
20240307,120400,17307010,4765,4765,4765,4765,0
20240307,120300,17307010,4765,4765,4765,4765,0
20240307,120200,17307010,4765,4765,4765,4765,0
20240307,120100,17307010,4765,4765,4765,4765,0
20240307,120000,17307010,4765,4765,4765,4765,0
20240307,115900,17307010,4765,4765,4765,4765,0
20240307,115800,17307010,4765,4765,4765,4765,0
20240307,115700,17307010,4765,4765,4765,4765,0
20240307,115600,17307010,4765,4765,4765,4765,0
20240307,115500,17307010,4765,4765,4765,4765,0
20240307,115400,17307010,4765,4765,4765,4765,0
20240307,115300,17307010,4765,4765,4765,4765,0
20240307,115200,17307010,4765,4765,4765,4765,0
20240307,115100,17307010,4765,4765,4765,4765,0
20240307,115000,17307010,4765,4765,4765,4765,0
20240307,114900,17307010,4765,4765,4765,4765,0
20240307,114800,17307010,4765,4765,4765,4765,0
20240307,114700,17307010,4765,4765,4765,4765,0
20240307,114600,17307010,4765,4765,4765,4765,0
20240307,114500,17307010,4765,4765,4765,4765,0
20240307,114400,17307010,4765,4765,4765,4765,0
20240307,114300,17307010,4765,4765,4765,4765,0
20240307,114200,17307010,4765,4765,4765,4765,0
20240307,114100,17307010,4765,4765,4765,4765,0
20240307,114000,17307010,4765,4765,4765,4765,0
20240307,113900,17307010,4765,4765,4765,4765,0
20240307,113800,17307010,4765,4765,4765,4765,0
20240307,113700,17307010,4765,4765,4765,4765,0
20240307,113600,17307010,4765,4765,4765,4765,0
20240307,113500,17307010,4765,4765,4765,4765,0
20240307,113400,17307010,4765,4765,4765,4765,0
20240307,113300,17307010,4765,4765,4765,4765,0
20240307,113200,17307010,4765,4765,4765,4765,0
20240307,113100,17307010,4765,4765,4765,4765,0
20240307,113000,17307010,4765,4765,4765,4765,0
20240307,112900,17307010,4765,4765,4765,4765,0
20240307,112800,17307010,4765,4765,4765,4765,0
20240307,112700,17307010,4765,4765,4765,4765,0
20240307,112600,17307010,4765,4765,4765,4765,0
20240307,112500,17307010,4765,4765,4765,4765,0
20240307,112400,17307010,4765,4765,4765,4765,0
20240307,112300,17307010,4765,4765,4765,4765,0
20240307,112200,17307010,4765,4765,4765,4765,0
20240307,112100,17307010,4765,4765,4765,4765,0
20240307,112000,17307010,4765,4765,4765,4765,0
20240307,111900,17307010,4765,4765,4765,4765,0
20240307,111800,17307010,4765,4765,4765,4765,0
20240307,111700,17307010,4765,4765,4765,4765,0
20240307,111600,17307010,4765,4765,4765,4765,0
20240307,111500,17307010,4765,4765,4765,4765,0
20240307,111400,17307010,4765,4765,4765,4765,0
20240307,111300,17307010,4765,4765,4765,4765,0
20240307,111200,17307010,4765,4765,4765,4765,0
20240307,111100,17307010,4765,4765,4765,4765,100
20240307,111000,16830510,4775,4775,4775,4775,0
20240307,110900,16830510,4775,4775,4775,4775,0
20240307,110800,16830510,4775,4775,4775,4775,0
20240307,110700,16830510,4775,4775,4775,4775,0
20240307,110600,16830510,4775,4775,4775,4775,0
20240307,110500,16830510,4775,4775,4775,4775,0
20240307,110400,16830510,4775,4775,4775,4775,0
20240307,110300,16830510,4775,4775,4775,4775,0
20240307,110200,16830510,4775,4775,4775,4775,0
20240307,110100,16830510,4775,4775,4775,4775,0
20240307,110000,16830510,4775,4775,4775,4775,0
20240307,105900,16830510,4775,4775,4775,4775,0
20240307,105800,16830510,4775,4775,4775,4775,0
20240307,105700,16830510,4775,4775,4775,4775,0
20240307,105600,16830510,4775,4775,4775,4775,0
20240307,105500,16830510,4775,4775,4775,4775,0
20240307,105400,16830510,4775,4775,4775,4775,0
20240307,105300,16830510,4775,4775,4775,4775,0
20240307,105200,16830510,4775,4775,4775,4775,0
20240307,105100,16830510,4775,4775,4775,4775,0
20240307,105000,16830510,4775,4775,4775,4775,0
20240307,104900,16830510,4775,4775,4775,4775,0
20240307,104800,16830510,4775,4775,4775,4775,0
20240307,104700,16830510,4775,4775,4775,4775,0
20240307,104600,16830510,4775,4775,4775,4775,0
20240307,104500,16830510,4775,4775,4775,4775,0
20240307,104400,16830510,4775,4775,4775,4775,0
20240307,104300,16830510,4775,4775,4775,4775,0
20240307,104200,16830510,4775,4775,4775,4775,0
20240307,104100,16830510,4775,4775,4775,4775,0
20240307,104000,16830510,4775,4775,4775,4775,0
20240307,103900,16830510,4775,4775,4775,4775,0
20240307,103800,16830510,4775,4775,4775,4775,0
20240307,103700,16830510,4775,4775,4775,4775,0
20240307,103600,16830510,4775,4775,4775,4775,0
20240307,103500,16830510,4775,4775,4775,4775,0
20240307,103400,16830510,4775,4775,4775,4775,0
20240307,103300,16830510,4775,4775,4775,4775,0
20240307,103200,16830510,4775,4775,4775,4775,0
20240307,103100,16830510,4775,4775,4775,4775,1
20240307,103000,16825735,4750,4750,4750,4750,0
20240307,102900,16825735,4750,4750,4750,4750,0
20240307,102800,16825735,4750,4750,4750,4750,0
20240307,102700,16825735,4750,4750,4750,4750,0
20240307,102600,16825735,4750,4750,4750,4750,0
20240307,102500,16825735,4750,4750,4750,4750,0
20240307,102400,16825735,4750,4750,4750,4750,0
20240307,102300,16825735,4750,4750,4750,4750,0
20240307,102200,16825735,4750,4750,4750,4750,0
20240307,102100,16825735,4750,4750,4750,4750,0
20240307,102000,16825735,4750,4750,4750,4750,0
20240307,101900,16825735,4750,4750,4750,4750,0
20240307,101800,16825735,4750,4750,4750,4750,0
20240307,101700,16825735,4750,4755,4755,4750,200
20240307,101600,15875720,4755,4755,4755,4755,0
20240307,101500,15875720,4755,4755,4755,4755,0
20240307,101400,15875720,4755,4755,4755,4755,0
20240307,101300,15875720,4755,4795,4795,4755,1504
20240307,101200,8711985,4810,4810,4810,4810,0
20240307,101100,8711985,4810,4810,4810,4810,0
20240307,101000,8711985,4810,4810,4810,4810,0
20240307,100900,8711985,4810,4810,4810,4810,0
20240307,100800,8711985,4810,4810,4810,4810,0
20240307,100700,8711985,4810,4810,4810,4810,0
20240307,100600,8711985,4810,4810,4810,4810,0
20240307,100500,8711985,4810,4810,4810,4810,0
20240307,100400,8711985,4810,4810,4810,4810,0
20240307,100300,8711985,4810,4810,4810,4810,0
20240307,100200,8711985,4810,4810,4810,4810,0
20240307,100100,8711985,4810,4810,4810,4810,0
20240307,100000,8711985,4810,4810,4810,4810,0
20240307,095900,8711985,4810,4810,4810,4810,0
20240307,095800,8711985,4810,4810,4810,4810,0
20240307,095700,8711985,4810,4810,4810,4810,0
20240307,095600,8711985,4810,4810,4810,4810,175
20240307,095500,7870235,4810,4810,4810,4810,0
20240307,095400,7870235,4810,4810,4810,4810,0
20240307,095300,7870235,4810,4810,4810,4810,0
20240307,095200,7870235,4810,4810,4810,4810,2
20240307,095100,7860615,4795,4795,4795,4795,0
20240307,095000,7860615,4795,4795,4795,4795,274
20240307,094900,6546785,4790,4790,4790,4790,1
20240307,094800,6541995,4790,4790,4790,4790,0
20240307,094700,6541995,4790,4790,4790,4790,0
20240307,094600,6541995,4790,4790,4790,4790,1
20240307,094500,6537205,4795,4795,4795,4795,0
20240307,094400,6537205,4795,4795,4795,4795,0
20240307,094300,6537205,4795,4795,4795,4795,0
20240307,094200,6537205,4795,4795,4795,4795,0
20240307,094100,6537205,4795,4795,4795,4795,0
20240307,094000,6537205,4795,4795,4795,4795,0
20240307,093900,6537205,4795,4795,4795,4795,0
20240307,093800,6537205,4795,4795,4795,4795,1
20240307,093700,6532410,4795,4795,4795,4795,0
20240307,093600,6532410,4795,4795,4795,4795,0
20240307,093500,6532410,4795,4795,4795,4795,0
20240307,093400,6532410,4795,4795,4795,4795,0
20240307,093300,6532410,4795,4795,4795,4795,0
20240307,093200,6532410,4795,4795,4795,4795,0
20240307,093100,6532410,4795,4795,4795,4795,0
20240307,093000,6532410,4795,4795,4795,4795,0
20240307,092900,6532410,4795,4790,4795,4790,15
20240307,092800,6460550,4785,4785,4785,4785,0
20240307,092700,6460550,4785,4785,4785,4785,0
20240307,092600,6460550,4785,4785,4785,4785,0
20240307,092500,6460550,4785,4785,4785,4785,0
20240307,092400,6460550,4785,4785,4785,4785,0
20240307,092300,6460550,4785,4785,4785,4785,0
20240307,092200,6460550,4785,4785,4785,4785,0
20240307,092100,6460550,4785,4785,4785,4785,0
20240307,092000,6460550,4785,4785,4785,4785,0
20240307,091900,6460550,4785,4785,4785,4785,0
20240307,091800,6460550,4785,4785,4785,4785,0
20240307,091700,6460550,4785,4785,4785,4785,5
20240307,091600,6436625,4785,4795,4795,4785,122
20240307,091500,5851685,4810,4810,4810,4810,0
20240307,091400,5851685,4810,4810,4810,4810,0
20240307,091300,5851685,4810,4810,4810,4810,3
20240307,091200,5837255,4810,4810,4810,4810,10
20240307,091100,5789155,4810,4810,4810,4810,11
20240307,091000,5736245,4795,4795,4795,4795,7
20240307,090900,5702680,4795,4795,4795,4795,0
20240307,090800,5702680,4795,4795,4795,4795,0
20240307,090700,5702680,4795,4795,4795,4795,0
20240307,090600,5702680,4795,4795,4795,4795,0
20240307,090500,5702680,4795,4795,4795,4795,0
20240307,090400,5702680,4795,4795,4795,4795,0
20240307,090300,5702680,4795,4765,4795,4765,984
20240307,090200,985720,4765,4765,4765,4765,0
20240307,090100,985720,4765,4765,4765,4765,100
20240307,090000,509220,4715,4715,4715,4715,108