KissMeData/080470/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,195200,26156555,4565,4565,4565,4565,4
20240307,195100,26156555,4565,4565,4565,4565,0
20240307,195000,26156555,4565,4565,4565,4565,0
20240307,194900,26156555,4565,4565,4565,4565,0
20240307,194800,26156555,4565,4565,4565,4565,0
20240307,194700,26156555,4565,4565,4565,4565,0
20240307,194600,26156555,4565,4565,4565,4565,0
20240307,194500,26156555,4565,4565,4565,4565,0
20240307,194400,26156555,4565,4565,4565,4565,0
20240307,194300,26156555,4565,4565,4565,4565,0
20240307,194200,26156555,4565,4565,4565,4565,0
20240307,194100,26156555,4565,4565,4565,4565,0
20240307,194000,26156555,4565,4565,4565,4565,0
20240307,193900,26156555,4565,4565,4565,4565,0
20240307,193800,26156555,4565,4565,4565,4565,0
20240307,193700,26156555,4565,4565,4565,4565,0
20240307,193600,26156555,4565,4565,4565,4565,0
20240307,193500,26156555,4565,4565,4565,4565,0
20240307,193400,26156555,4565,4565,4565,4565,0
20240307,193300,26156555,4565,4565,4565,4565,0
20240307,193200,26156555,4565,4565,4565,4565,0
20240307,193100,26156555,4565,4565,4565,4565,0
20240307,193000,26156555,4565,4565,4565,4565,0
20240307,192900,26156555,4565,4565,4565,4565,0
20240307,192800,26156555,4565,4565,4565,4565,0
20240307,192700,26156555,4565,4565,4565,4565,0
20240307,192600,26156555,4565,4565,4565,4565,0
20240307,192500,26156555,4565,4565,4565,4565,0
20240307,192400,26156555,4565,4565,4565,4565,0
20240307,192300,26156555,4565,4565,4565,4565,0
20240307,192200,26156555,4565,4565,4565,4565,4
20240307,192100,26156555,4565,4565,4565,4565,0
20240307,192000,26156555,4565,4565,4565,4565,0
20240307,191900,26156555,4565,4565,4565,4565,0
20240307,191800,26156555,4565,4565,4565,4565,0
20240307,191700,26156555,4565,4565,4565,4565,0
20240307,191600,26156555,4565,4565,4565,4565,0
20240307,191500,26156555,4565,4565,4565,4565,0
20240307,191400,26156555,4565,4565,4565,4565,0
20240307,191300,26156555,4565,4565,4565,4565,0
20240307,191200,26156555,4565,4565,4565,4565,0
20240307,191100,26156555,4565,4565,4565,4565,0
20240307,191000,26156555,4565,4565,4565,4565,0
20240307,190900,26156555,4565,4565,4565,4565,0
20240307,190800,26156555,4565,4565,4565,4565,0
20240307,190700,26156555,4565,4565,4565,4565,0
20240307,190600,26156555,4565,4565,4565,4565,0
20240307,190500,26156555,4565,4565,4565,4565,0
20240307,190400,26156555,4565,4565,4565,4565,0
20240307,190300,26156555,4565,4565,4565,4565,0
20240307,190200,26156555,4565,4565,4565,4565,0
20240307,190100,26156555,4565,4565,4565,4565,0
20240307,190000,26156555,4565,4565,4565,4565,0
20240307,185900,26156555,4565,4565,4565,4565,0
20240307,185800,26156555,4565,4565,4565,4565,0
20240307,185700,26156555,4565,4565,4565,4565,0
20240307,185600,26156555,4565,4565,4565,4565,0
20240307,185500,26156555,4565,4565,4565,4565,0
20240307,185400,26156555,4565,4565,4565,4565,0
20240307,185300,26156555,4565,4565,4565,4565,0
20240307,185200,26156555,4565,4565,4565,4565,4
20240307,185100,26156555,4565,4565,4565,4565,0
20240307,185000,26156555,4565,4565,4565,4565,0
20240307,184900,26156555,4565,4565,4565,4565,0
20240307,184800,26156555,4565,4565,4565,4565,0
20240307,184700,26156555,4565,4565,4565,4565,0
20240307,184600,26156555,4565,4565,4565,4565,0
20240307,184500,26156555,4565,4565,4565,4565,0
20240307,184400,26156555,4565,4565,4565,4565,0
20240307,184300,26156555,4565,4565,4565,4565,0
20240307,184200,26156555,4565,4565,4565,4565,0
20240307,184100,26156555,4565,4565,4565,4565,0
20240307,184000,26156555,4565,4565,4565,4565,0
20240307,183900,26156555,4565,4565,4565,4565,0
20240307,183800,26156555,4565,4565,4565,4565,0
20240307,183700,26156555,4565,4565,4565,4565,0
20240307,183600,26156555,4565,4565,4565,4565,0
20240307,183500,26156555,4565,4565,4565,4565,0
20240307,183400,26156555,4565,4565,4565,4565,0
20240307,183300,26156555,4565,4565,4565,4565,0
20240307,183200,26156555,4565,4565,4565,4565,0
20240307,183100,26156555,4565,4565,4565,4565,0
20240307,183000,26156555,4565,4565,4565,4565,0
20240307,182900,26156555,4565,4565,4565,4565,0
20240307,182800,26156555,4565,4565,4565,4565,0
20240307,182700,26156555,4565,4565,4565,4565,0
20240307,182600,26156555,4565,4565,4565,4565,0
20240307,182500,26156555,4565,4565,4565,4565,0
20240307,182400,26156555,4565,4565,4565,4565,0
20240307,182300,26156555,4565,4565,4565,4565,0
20240307,182200,26156555,4565,4565,4565,4565,4
20240307,182100,26156555,4565,4565,4565,4565,0
20240307,182000,26156555,4565,4565,4565,4565,0
20240307,181900,26156555,4565,4565,4565,4565,0
20240307,181800,26156555,4565,4565,4565,4565,0
20240307,181700,26156555,4565,4565,4565,4565,0
20240307,181600,26156555,4565,4565,4565,4565,0
20240307,181500,26156555,4565,4565,4565,4565,0
20240307,181400,26156555,4565,4565,4565,4565,0
20240307,181300,26156555,4565,4565,4565,4565,0
20240307,181200,26156555,4565,4565,4565,4565,0
20240307,181100,26156555,4565,4565,4565,4565,0
20240307,181000,26156555,4565,4565,4565,4565,0
20240307,180900,26156555,4565,4565,4565,4565,0
20240307,180800,26156555,4565,4565,4565,4565,0
20240307,180700,26156555,4565,4565,4565,4565,0
20240307,180600,26156555,4565,4565,4565,4565,0
20240307,180500,26156555,4565,4565,4565,4565,0
20240307,180400,26156555,4565,4565,4565,4565,0
20240307,180300,26156555,4565,4565,4565,4565,0
20240307,180200,26156555,4565,4565,4565,4565,0
20240307,180100,26156555,4565,4565,4565,4565,0
20240307,180000,26156555,4565,4565,4565,4565,0
20240307,175900,26156555,4565,4565,4565,4565,0
20240307,175800,26156555,4565,4565,4565,4565,0
20240307,175700,26156555,4565,4565,4565,4565,0
20240307,175600,26156555,4565,4565,4565,4565,0
20240307,175500,26156555,4565,4565,4565,4565,0
20240307,175400,26156555,4565,4565,4565,4565,0
20240307,175300,26156555,4565,4565,4565,4565,0
20240307,175200,26156555,4565,4565,4565,4565,4
20240307,175100,26156555,4565,4565,4565,4565,0
20240307,175000,26156555,4565,4565,4565,4565,0
20240307,174900,26156555,4565,4565,4565,4565,0
20240307,174800,26156555,4565,4565,4565,4565,0
20240307,174700,26156555,4565,4565,4565,4565,0
20240307,174600,26156555,4565,4565,4565,4565,0
20240307,174500,26156555,4565,4565,4565,4565,0
20240307,174400,26156555,4565,4565,4565,4565,0
20240307,174300,26156555,4565,4565,4565,4565,0
20240307,174200,26156555,4565,4565,4565,4565,0
20240307,174100,26156555,4565,4565,4565,4565,0
20240307,174000,26156555,4565,4565,4565,4565,0
20240307,173900,26156555,4565,4565,4565,4565,0
20240307,173800,26156555,4565,4565,4565,4565,0
20240307,173700,26156555,4565,4565,4565,4565,0
20240307,173600,26156555,4565,4565,4565,4565,0
20240307,173500,26156555,4565,4565,4565,4565,0
20240307,173400,26156555,4565,4565,4565,4565,0
20240307,173300,26156555,4565,4565,4565,4565,0
20240307,173200,26156555,4565,4565,4565,4565,0
20240307,173100,26156555,4565,4565,4565,4565,0
20240307,173000,26156555,4565,4565,4565,4565,0
20240307,172900,26156555,4565,4565,4565,4565,0
20240307,172800,26156555,4565,4565,4565,4565,0
20240307,172700,26156555,4565,4565,4565,4565,0
20240307,172600,26156555,4565,4565,4565,4565,0
20240307,172500,26156555,4565,4565,4565,4565,0
20240307,172400,26156555,4565,4565,4565,4565,0
20240307,172300,26156555,4565,4565,4565,4565,0
20240307,172200,26156555,4565,4565,4565,4565,4
20240307,172100,26156555,4565,4565,4565,4565,0
20240307,172000,26156555,4565,4565,4565,4565,0
20240307,171900,26156555,4565,4565,4565,4565,0
20240307,171800,26156555,4565,4565,4565,4565,0
20240307,171700,26156555,4565,4565,4565,4565,0
20240307,171600,26156555,4565,4565,4565,4565,0
20240307,171500,26156555,4565,4565,4565,4565,0
20240307,171400,26156555,4565,4565,4565,4565,0
20240307,171300,26156555,4565,4565,4565,4565,0
20240307,171200,26156555,4565,4565,4565,4565,0
20240307,171100,26156555,4565,4565,4565,4565,0
20240307,171000,26156555,4565,4565,4565,4565,0
20240307,170900,26156555,4565,4565,4565,4565,0
20240307,170800,26156555,4565,4565,4565,4565,0
20240307,170700,26156555,4565,4565,4565,4565,0
20240307,170600,26156555,4565,4565,4565,4565,0
20240307,170500,26156555,4565,4565,4565,4565,0
20240307,170400,26156555,4565,4565,4565,4565,0
20240307,170300,26156555,4565,4565,4565,4565,0
20240307,170200,26156555,4565,4565,4565,4565,0
20240307,170100,26156555,4565,4565,4565,4565,0
20240307,170000,26156555,4565,4565,4565,4565,0
20240307,165900,26156555,4565,4565,4565,4565,0
20240307,165800,26156555,4565,4565,4565,4565,0
20240307,165700,26156555,4565,4565,4565,4565,0
20240307,165600,26156555,4565,4565,4565,4565,0
20240307,165500,26156555,4565,4565,4565,4565,0
20240307,165400,26156555,4565,4565,4565,4565,0
20240307,165300,26156555,4565,4565,4565,4565,0
20240307,165200,26156555,4565,4565,4565,4565,4
20240307,165100,26156555,4565,4565,4565,4565,0
20240307,165000,26156555,4565,4565,4565,4565,0
20240307,164900,26156555,4565,4565,4565,4565,0
20240307,164800,26156555,4565,4565,4565,4565,0
20240307,164700,26156555,4565,4565,4565,4565,0
20240307,164600,26156555,4565,4565,4565,4565,0
20240307,164500,26156555,4565,4565,4565,4565,0
20240307,164400,26156555,4565,4565,4565,4565,0
20240307,164300,26156555,4565,4565,4565,4565,0
20240307,164200,26156555,4565,4565,4565,4565,0
20240307,164100,26156555,4565,4565,4565,4565,0
20240307,164000,26156555,4565,4565,4565,4565,0
20240307,163900,26156555,4565,4565,4565,4565,0
20240307,163800,26156555,4565,4565,4565,4565,0
20240307,163700,26156555,4565,4565,4565,4565,0
20240307,163600,26156555,4565,4565,4565,4565,0
20240307,163500,26156555,4565,4565,4565,4565,0
20240307,163400,26156555,4565,4565,4565,4565,0
20240307,163300,26156555,4565,4565,4565,4565,0
20240307,163200,26156555,4565,4565,4565,4565,0
20240307,163100,26156555,4565,4565,4565,4565,0
20240307,163000,26156555,4565,4565,4565,4565,0
20240307,162900,26156555,4565,4565,4565,4565,0
20240307,162800,26156555,4565,4565,4565,4565,0
20240307,162700,26156555,4565,4565,4565,4565,0
20240307,162600,26156555,4565,4565,4565,4565,0
20240307,162500,26156555,4565,4565,4565,4565,0
20240307,162400,26156555,4565,4565,4565,4565,0
20240307,162300,26156555,4565,4565,4565,4565,0
20240307,162200,26156555,4565,4565,4565,4565,4
20240307,162100,26156555,4565,4565,4565,4565,0
20240307,162000,26156555,4565,4565,4565,4565,0
20240307,161900,26156555,4565,4565,4565,4565,0
20240307,161800,26156555,4565,4565,4565,4565,0
20240307,161700,26156555,4565,4565,4565,4565,0
20240307,161600,26156555,4565,4565,4565,4565,0
20240307,161500,26156555,4565,4565,4565,4565,0
20240307,161400,26156555,4565,4565,4565,4565,0
20240307,161300,26156555,4565,4565,4565,4565,0
20240307,161200,26156555,4565,4565,4565,4565,0
20240307,161100,26156555,4565,4565,4565,4565,0
20240307,161000,26156555,4565,4565,4565,4565,0
20240307,160900,26156555,4565,4565,4565,4565,0
20240307,160800,26156555,4565,4565,4565,4565,0
20240307,160700,26156555,4565,4565,4565,4565,0
20240307,160600,26156555,4565,4565,4565,4565,0
20240307,160500,26156555,4565,4565,4565,4565,0
20240307,160400,26156555,4565,4565,4565,4565,0
20240307,160300,26156555,4565,4565,4565,4565,0
20240307,160200,26156555,4565,4565,4565,4565,0
20240307,160100,26156555,4565,4565,4565,4565,0
20240307,160000,26156555,4565,4565,4565,4565,0
20240307,155900,26156555,4565,4565,4565,4565,0
20240307,155800,26156555,4565,4565,4565,4565,0
20240307,155700,26156555,4565,4565,4565,4565,0
20240307,155600,26156555,4565,4565,4565,4565,0
20240307,155500,26156555,4565,4565,4565,4565,0
20240307,155400,26156555,4565,4565,4565,4565,0
20240307,155300,26156555,4565,4565,4565,4565,0
20240307,155200,26156555,4565,4565,4565,4565,4
20240307,155100,26156555,4565,4565,4565,4565,0
20240307,155000,26156555,4565,4565,4565,4565,0
20240307,154900,26156555,4565,4565,4565,4565,0
20240307,154800,26156555,4565,4565,4565,4565,0
20240307,154700,26156555,4565,4565,4565,4565,0
20240307,154600,26156555,4565,4565,4565,4565,0
20240307,154500,26156555,4565,4565,4565,4565,0
20240307,154400,26156555,4565,4565,4565,4565,0
20240307,154300,26156555,4565,4565,4565,4565,0
20240307,154200,26156555,4565,4565,4565,4565,0
20240307,154100,26156555,4565,4565,4565,4565,0
20240307,154000,26156555,4565,4565,4565,4565,0
20240307,153900,26156555,4565,4565,4565,4565,0
20240307,153800,26156555,4565,4565,4565,4565,0
20240307,153700,26156555,4565,4565,4565,4565,0
20240307,153600,26156555,4565,4565,4565,4565,0
20240307,153500,26156555,4565,4565,4565,4565,0
20240307,153400,26156555,4565,4565,4565,4565,0
20240307,153300,26156555,4565,4565,4565,4565,0
20240307,153200,26156555,4565,4565,4565,4565,0
20240307,153100,26156555,4565,4565,4565,4565,0
20240307,153000,26156555,4565,4565,4565,4565,4
20240307,152900,26138295,4550,4550,4550,4550,0
20240307,152800,26138295,4550,4550,4550,4550,0
20240307,152700,26138295,4550,4550,4550,4550,0
20240307,152600,26138295,4550,4550,4550,4550,0
20240307,152500,26138295,4550,4550,4550,4550,0
20240307,152400,26138295,4550,4550,4550,4550,0
20240307,152300,26138295,4550,4550,4550,4550,0
20240307,152200,26138295,4550,4550,4550,4550,0
20240307,152100,26138295,4550,4550,4550,4550,0
20240307,152000,26138295,4550,4550,4550,4550,0
20240307,151900,26138295,4550,4550,4550,4550,0
20240307,151800,26138295,4550,4550,4550,4550,0
20240307,151700,26138295,4550,4555,4555,4550,13
20240307,151600,26079125,4560,4560,4560,4560,0
20240307,151500,26079125,4560,4560,4560,4560,0
20240307,151400,26079125,4560,4560,4560,4560,0
20240307,151300,26079125,4560,4560,4560,4560,0
20240307,151200,26079125,4560,4560,4560,4560,0
20240307,151100,26079125,4560,4560,4560,4560,0
20240307,151000,26079125,4560,4560,4560,4560,0
20240307,150900,26079125,4560,4560,4560,4560,0
20240307,150800,26079125,4560,4560,4560,4560,13
20240307,150700,26019845,4565,4565,4565,4565,0
20240307,150600,26019845,4565,4565,4565,4565,0
20240307,150500,26019845,4565,4565,4565,4565,0
20240307,150400,26019845,4565,4565,4565,4565,0
20240307,150300,26019845,4565,4565,4565,4565,0
20240307,150200,26019845,4565,4565,4565,4565,0
20240307,150100,26019845,4565,4565,4565,4565,0
20240307,150000,26019845,4565,4565,4565,4565,0
20240307,145900,26019845,4565,4565,4565,4565,0
20240307,145800,26019845,4565,4565,4565,4565,0
20240307,145700,26019845,4565,4565,4565,4565,0
20240307,145600,26019845,4565,4565,4565,4565,0
20240307,145500,26019845,4565,4565,4565,4565,100
20240307,145400,25563345,4565,4565,4565,4565,0
20240307,145300,25563345,4565,4565,4565,4565,0
20240307,145200,25563345,4565,4565,4565,4565,0
20240307,145100,25563345,4565,4565,4565,4565,0
20240307,145000,25563345,4565,4565,4565,4565,0
20240307,144900,25563345,4565,4565,4565,4565,0
20240307,144800,25563345,4565,4565,4565,4565,0
20240307,144700,25563345,4565,4565,4565,4565,0
20240307,144600,25563345,4565,4565,4565,4565,0
20240307,144500,25563345,4565,4565,4565,4565,0
20240307,144400,25563345,4565,4565,4565,4565,0
20240307,144300,25563345,4565,4565,4565,4565,5
20240307,144200,25540520,4550,4550,4550,4550,0
20240307,144100,25540520,4550,4550,4550,4550,0
20240307,144000,25540520,4550,4550,4550,4550,0
20240307,143900,25540520,4550,4550,4550,4550,0
20240307,143800,25540520,4550,4550,4550,4550,0
20240307,143700,25540520,4550,4565,4565,4550,13
20240307,143600,25481190,4555,4555,4555,4555,0
20240307,143500,25481190,4555,4555,4555,4555,0
20240307,143400,25481190,4555,4555,4555,4555,0
20240307,143300,25481190,4555,4555,4555,4555,0
20240307,143200,25481190,4555,4555,4555,4555,0
20240307,143100,25481190,4555,4555,4555,4555,0
20240307,143000,25481190,4555,4555,4555,4555,0
20240307,142900,25481190,4555,4555,4555,4555,0
20240307,142800,25481190,4555,4555,4555,4555,0
20240307,142700,25481190,4555,4555,4555,4555,0
20240307,142600,25481190,4555,4555,4555,4555,0
20240307,142500,25481190,4555,4560,4560,4555,1490
20240307,142400,18687325,4560,4560,4560,4560,0
20240307,142300,18687325,4560,4560,4560,4560,0
20240307,142200,18687325,4560,4560,4560,4560,0
20240307,142100,18687325,4560,4560,4560,4560,0
20240307,142000,18687325,4560,4560,4560,4560,0
20240307,141900,18687325,4560,4560,4560,4560,0
20240307,141800,18687325,4560,4560,4560,4560,0
20240307,141700,18687325,4560,4560,4560,4560,0
20240307,141600,18687325,4560,4560,4560,4560,0
20240307,141500,18687325,4560,4560,4560,4560,0
20240307,141400,18687325,4560,4560,4560,4560,0
20240307,141300,18687325,4560,4560,4560,4560,0
20240307,141200,18687325,4560,4560,4560,4560,0
20240307,141100,18687325,4560,4560,4560,4560,0
20240307,141000,18687325,4560,4560,4560,4560,0
20240307,140900,18687325,4560,4560,4560,4560,0
20240307,140800,18687325,4560,4560,4560,4560,0
20240307,140700,18687325,4560,4560,4560,4560,0
20240307,140600,18687325,4560,4560,4560,4560,0
20240307,140500,18687325,4560,4560,4560,4560,0
20240307,140400,18687325,4560,4560,4560,4560,0
20240307,140300,18687325,4560,4560,4560,4560,50
20240307,140200,18459325,4565,4565,4565,4565,0
20240307,140100,18459325,4565,4565,4565,4565,0
20240307,140000,18459325,4565,4565,4565,4565,0
20240307,135900,18459325,4565,4565,4565,4565,0
20240307,135800,18459325,4565,4565,4565,4565,0
20240307,135700,18459325,4565,4565,4565,4565,0
20240307,135600,18459325,4565,4565,4565,4565,0
20240307,135500,18459325,4565,4565,4565,4565,0
20240307,135400,18459325,4565,4565,4565,4565,0
20240307,135300,18459325,4565,4565,4565,4565,0
20240307,135200,18459325,4565,4565,4565,4565,0
20240307,135100,18459325,4565,4565,4565,4565,0
20240307,135000,18459325,4565,4565,4565,4565,0
20240307,134900,18459325,4565,4565,4565,4565,0
20240307,134800,18459325,4565,4565,4565,4565,0
20240307,134700,18459325,4565,4565,4565,4565,5
20240307,134600,18436500,4565,4565,4565,4565,0
20240307,134500,18436500,4565,4565,4565,4565,0
20240307,134400,18436500,4565,4565,4565,4565,0
20240307,134300,18436500,4565,4565,4565,4565,0
20240307,134200,18436500,4565,4565,4565,4565,0
20240307,134100,18436500,4565,4565,4565,4565,0
20240307,134000,18436500,4565,4565,4565,4565,0
20240307,133900,18436500,4565,4565,4565,4565,0
20240307,133800,18436500,4565,4565,4565,4565,0
20240307,133700,18436500,4565,4565,4565,4565,0
20240307,133600,18436500,4565,4565,4565,4565,0
20240307,133500,18436500,4565,4565,4565,4565,0
20240307,133400,18436500,4565,4565,4565,4565,0
20240307,133300,18436500,4565,4565,4565,4565,1
20240307,133200,18431935,4560,4560,4560,4560,0
20240307,133100,18431935,4560,4560,4560,4560,0
20240307,133000,18431935,4560,4560,4560,4560,500
20240307,132900,16151935,4565,4565,4565,4565,0
20240307,132800,16151935,4565,4565,4565,4565,0
20240307,132700,16151935,4565,4565,4565,4565,0
20240307,132600,16151935,4565,4565,4565,4565,458
20240307,132500,14061165,4570,4570,4570,4570,0
20240307,132400,14061165,4570,4570,4570,4570,0
20240307,132300,14061165,4570,4570,4570,4570,0
20240307,132200,14061165,4570,4570,4570,4570,0
20240307,132100,14061165,4570,4570,4570,4570,0
20240307,132000,14061165,4570,4570,4570,4570,0
20240307,131900,14061165,4570,4570,4570,4570,0
20240307,131800,14061165,4570,4570,4570,4570,0
20240307,131700,14061165,4570,4570,4570,4570,0
20240307,131600,14061165,4570,4570,4570,4570,0
20240307,131500,14061165,4570,4570,4570,4570,0
20240307,131400,14061165,4570,4570,4570,4570,0
20240307,131300,14061165,4570,4570,4570,4570,0
20240307,131200,14061165,4570,4570,4570,4570,0
20240307,131100,14061165,4570,4570,4570,4570,0
20240307,131000,14061165,4570,4570,4570,4570,0
20240307,130900,14061165,4570,4570,4570,4570,0
20240307,130800,14061165,4570,4565,4570,4565,14
20240307,130700,13997235,4570,4570,4570,4570,0
20240307,130600,13997235,4570,4570,4570,4570,11
20240307,130500,13946965,4575,4575,4575,4575,0
20240307,130400,13946965,4575,4575,4575,4575,0
20240307,130300,13946965,4575,4575,4575,4575,21
20240307,130200,13850890,4575,4575,4575,4575,0
20240307,130100,13850890,4575,4575,4575,4575,0
20240307,130000,13850890,4575,4575,4575,4575,0
20240307,125900,13850890,4575,4575,4575,4575,0
20240307,125800,13850890,4575,4575,4575,4575,0
20240307,125700,13850890,4575,4575,4575,4575,0
20240307,125600,13850890,4575,4575,4575,4575,0
20240307,125500,13850890,4575,4575,4575,4575,0
20240307,125400,13850890,4575,4575,4575,4575,0
20240307,125300,13850890,4575,4575,4575,4575,1
20240307,125200,13846315,4575,4575,4575,4575,0
20240307,125100,13846315,4575,4575,4575,4575,0
20240307,125000,13846315,4575,4575,4575,4575,0
20240307,124900,13846315,4575,4575,4575,4575,0
20240307,124800,13846315,4575,4575,4575,4575,0
20240307,124700,13846315,4575,4575,4575,4575,0
20240307,124600,13846315,4575,4575,4575,4575,0
20240307,124500,13846315,4575,4575,4575,4575,0
20240307,124400,13846315,4575,4575,4575,4575,0
20240307,124300,13846315,4575,4580,4580,4575,85
20240307,124200,13457435,4585,4585,4585,4585,0
20240307,124100,13457435,4585,4585,4585,4585,43
20240307,124000,13260280,4585,4585,4585,4585,0
20240307,123900,13260280,4585,4585,4585,4585,0
20240307,123800,13260280,4585,4585,4585,4585,0
20240307,123700,13260280,4585,4585,4585,4585,5
20240307,123600,13237355,4585,4585,4585,4585,0
20240307,123500,13237355,4585,4585,4585,4585,0
20240307,123400,13237355,4585,4585,4585,4585,0
20240307,123300,13237355,4585,4585,4585,4585,0
20240307,123200,13237355,4585,4585,4585,4585,0
20240307,123100,13237355,4585,4585,4585,4585,0
20240307,123000,13237355,4585,4585,4585,4585,0
20240307,122900,13237355,4585,4585,4585,4585,124
20240307,122800,12668815,4585,4585,4585,4585,0
20240307,122700,12668815,4585,4585,4585,4585,0
20240307,122600,12668815,4585,4585,4585,4585,0
20240307,122500,12668815,4585,4585,4585,4585,0
20240307,122400,12668815,4585,4585,4585,4585,0
20240307,122300,12668815,4585,4585,4585,4585,0
20240307,122200,12668815,4585,4585,4585,4585,0
20240307,122100,12668815,4585,4585,4585,4585,0
20240307,122000,12668815,4585,4585,4585,4585,0
20240307,121900,12668815,4585,4585,4585,4585,0
20240307,121800,12668815,4585,4585,4585,4585,0
20240307,121700,12668815,4585,4585,4585,4585,0
20240307,121600,12668815,4585,4585,4585,4585,0
20240307,121500,12668815,4585,4585,4585,4585,30
20240307,121400,12531265,4570,4570,4570,4570,0
20240307,121300,12531265,4570,4570,4570,4570,0
20240307,121200,12531265,4570,4570,4570,4570,0
20240307,121100,12531265,4570,4570,4570,4570,0
20240307,121000,12531265,4570,4570,4570,4570,0
20240307,120900,12531265,4570,4570,4570,4570,0
20240307,120800,12531265,4570,4570,4570,4570,0
20240307,120700,12531265,4570,4570,4570,4570,0
20240307,120600,12531265,4570,4570,4570,4570,0
20240307,120500,12531265,4570,4570,4570,4570,0
20240307,120400,12531265,4570,4570,4570,4570,0
20240307,120300,12531265,4570,4570,4570,4570,0
20240307,120200,12531265,4570,4570,4570,4570,0
20240307,120100,12531265,4570,4570,4570,4570,0
20240307,120000,12531265,4570,4570,4570,4570,0
20240307,115900,12531265,4570,4570,4570,4570,0
20240307,115800,12531265,4570,4570,4570,4570,0
20240307,115700,12531265,4570,4570,4570,4570,0
20240307,115600,12531265,4570,4570,4570,4570,0
20240307,115500,12531265,4570,4570,4570,4570,0
20240307,115400,12531265,4570,4570,4570,4570,0
20240307,115300,12531265,4570,4570,4570,4570,0
20240307,115200,12531265,4570,4570,4570,4570,0
20240307,115100,12531265,4570,4570,4570,4570,0
20240307,115000,12531265,4570,4570,4570,4570,0
20240307,114900,12531265,4570,4570,4570,4570,0
20240307,114800,12531265,4570,4570,4570,4570,0
20240307,114700,12531265,4570,4570,4570,4570,0
20240307,114600,12531265,4570,4570,4570,4570,0
20240307,114500,12531265,4570,4570,4570,4570,0
20240307,114400,12531265,4570,4570,4570,4570,0
20240307,114300,12531265,4570,4570,4570,4570,0
20240307,114200,12531265,4570,4570,4570,4570,0
20240307,114100,12531265,4570,4570,4570,4570,0
20240307,114000,12531265,4570,4570,4570,4570,0
20240307,113900,12531265,4570,4570,4570,4570,0
20240307,113800,12531265,4570,4570,4570,4570,10
20240307,113700,12485565,4565,4565,4565,4565,6
20240307,113600,12458175,4560,4560,4560,4560,0
20240307,113500,12458175,4560,4575,4575,4560,1000
20240307,113400,7889745,4610,4610,4610,4610,4
20240307,113300,7871305,4610,4610,4610,4610,0
20240307,113200,7871305,4610,4610,4610,4610,0
20240307,113100,7871305,4610,4610,4610,4610,0
20240307,113000,7871305,4610,4610,4610,4610,0
20240307,112900,7871305,4610,4610,4610,4610,0
20240307,112800,7871305,4610,4610,4610,4610,0
20240307,112700,7871305,4610,4610,4610,4610,0
20240307,112600,7871305,4610,4610,4610,4610,0
20240307,112500,7871305,4610,4610,4610,4610,0
20240307,112400,7871305,4610,4610,4610,4610,0
20240307,112300,7871305,4610,4610,4610,4610,0
20240307,112200,7871305,4610,4610,4610,4610,0
20240307,112100,7871305,4610,4610,4610,4610,0
20240307,112000,7871305,4610,4610,4610,4610,0
20240307,111900,7871305,4610,4610,4610,4610,0
20240307,111800,7871305,4610,4610,4610,4610,16
20240307,111700,7797545,4610,4610,4610,4610,0
20240307,111600,7797545,4610,4610,4610,4610,0
20240307,111500,7797545,4610,4610,4610,4610,0
20240307,111400,7797545,4610,4610,4610,4610,0
20240307,111300,7797545,4610,4610,4610,4610,0
20240307,111200,7797545,4610,4610,4610,4610,10
20240307,111100,7751445,4620,4620,4620,4620,0
20240307,111000,7751445,4620,4620,4620,4620,0
20240307,110900,7751445,4620,4620,4620,4620,0
20240307,110800,7751445,4620,4620,4620,4620,0
20240307,110700,7751445,4620,4620,4620,4620,0
20240307,110600,7751445,4620,4620,4620,4620,0
20240307,110500,7751445,4620,4620,4620,4620,0
20240307,110400,7751445,4620,4620,4620,4620,0
20240307,110300,7751445,4620,4620,4620,4620,12
20240307,110200,7696005,4620,4615,4620,4615,50
20240307,110100,7465080,4620,4620,4620,4620,0
20240307,110000,7465080,4620,4620,4620,4620,0
20240307,105900,7465080,4620,4620,4620,4620,0
20240307,105800,7465080,4620,4615,4620,4615,200
20240307,105700,6541960,4610,4610,4610,4610,0
20240307,105600,6541960,4610,4610,4610,4610,0
20240307,105500,6541960,4610,4610,4610,4610,4
20240307,105400,6523520,4610,4610,4610,4610,4
20240307,105300,6505080,4610,4610,4610,4610,0
20240307,105200,6505080,4610,4610,4610,4610,0
20240307,105100,6505080,4610,4610,4610,4610,22
20240307,105000,6403660,4615,4615,4615,4615,0
20240307,104900,6403660,4615,4615,4615,4615,0
20240307,104800,6403660,4615,4615,4615,4615,0
20240307,104700,6403660,4615,4615,4615,4615,2
20240307,104600,6394430,4610,4610,4610,4610,0
20240307,104500,6394430,4610,4610,4610,4610,0
20240307,104400,6394430,4610,4610,4610,4610,0
20240307,104300,6394430,4610,4610,4610,4610,0
20240307,104200,6394430,4610,4610,4610,4610,0
20240307,104100,6394430,4610,4610,4610,4610,0
20240307,104000,6394430,4610,4610,4610,4610,0
20240307,103900,6394430,4610,4610,4610,4610,0
20240307,103800,6394430,4610,4610,4610,4610,0
20240307,103700,6394430,4610,4610,4610,4610,0
20240307,103600,6394430,4610,4610,4610,4610,0
20240307,103500,6394430,4610,4610,4610,4610,0
20240307,103400,6394430,4610,4610,4610,4610,0
20240307,103300,6394430,4610,4610,4610,4610,0
20240307,103200,6394430,4610,4610,4610,4610,0
20240307,103100,6394430,4610,4605,4610,4605,40
20240307,103000,6210115,4570,4570,4570,4570,0
20240307,102900,6210115,4570,4570,4570,4570,50
20240307,102800,5981615,4570,4570,4570,4570,0
20240307,102700,5981615,4570,4575,4575,4570,107
20240307,102600,5492445,4570,4570,4570,4570,0
20240307,102500,5492445,4570,4570,4570,4570,0
20240307,102400,5492445,4570,4570,4570,4570,0
20240307,102300,5492445,4570,4570,4570,4570,0
20240307,102200,5492445,4570,4570,4570,4570,0
20240307,102100,5492445,4570,4570,4570,4570,0
20240307,102000,5492445,4570,4570,4570,4570,0
20240307,101900,5492445,4570,4580,4580,4570,458
20240307,101800,3398885,4580,4580,4580,4580,0
20240307,101700,3398885,4580,4580,4580,4580,0
20240307,101600,3398885,4580,4580,4580,4580,0
20240307,101500,3398885,4580,4580,4580,4580,0
20240307,101400,3398885,4580,4580,4580,4580,9
20240307,101300,3357665,4600,4610,4610,4600,101
20240307,101200,2892405,4615,4615,4615,4615,0
20240307,101100,2892405,4615,4615,4615,4615,0
20240307,101000,2892405,4615,4615,4615,4615,0
20240307,100900,2892405,4615,4615,4615,4615,0
20240307,100800,2892405,4615,4615,4615,4615,0
20240307,100700,2892405,4615,4615,4615,4615,0
20240307,100600,2892405,4615,4615,4615,4615,0
20240307,100500,2892405,4615,4615,4615,4615,101
20240307,100400,2426290,4610,4610,4610,4610,0
20240307,100300,2426290,4610,4610,4610,4610,0
20240307,100200,2426290,4610,4610,4610,4610,134
20240307,100100,1808550,4610,4610,4610,4610,0
20240307,100000,1808550,4610,4610,4610,4610,0
20240307,095900,1808550,4610,4610,4610,4610,0
20240307,095800,1808550,4610,4610,4610,4610,0
20240307,095700,1808550,4610,4610,4610,4610,0
20240307,095600,1808550,4610,4610,4610,4610,0
20240307,095500,1808550,4610,4610,4610,4610,0
20240307,095400,1808550,4610,4610,4610,4610,0
20240307,095300,1808550,4610,4610,4610,4610,0
20240307,095200,1808550,4610,4610,4610,4610,0
20240307,095100,1808550,4610,4610,4610,4610,0
20240307,095000,1808550,4610,4610,4610,4610,12
20240307,094900,1753230,4600,4600,4600,4600,0
20240307,094800,1753230,4600,4600,4600,4600,0
20240307,094700,1753230,4600,4600,4600,4600,0
20240307,094600,1753230,4600,4600,4600,4600,0
20240307,094500,1753230,4600,4600,4600,4600,6
20240307,094400,1725630,4610,4610,4610,4610,0
20240307,094300,1725630,4610,4610,4610,4610,0
20240307,094200,1725630,4610,4610,4610,4610,20
20240307,094100,1633430,4610,4610,4610,4610,190
20240307,094000,757530,4615,4615,4615,4615,0
20240307,093900,757530,4615,4615,4615,4615,0
20240307,093800,757530,4615,4615,4615,4615,0
20240307,093700,757530,4615,4615,4615,4615,0
20240307,093600,757530,4615,4615,4615,4615,0
20240307,093500,757530,4615,4615,4615,4615,0
20240307,093400,757530,4615,4615,4615,4615,0
20240307,093300,757530,4615,4615,4615,4615,0
20240307,093200,757530,4615,4615,4615,4615,0
20240307,093100,757530,4615,4615,4615,4615,0
20240307,093000,757530,4615,4615,4615,4615,12
20240307,092900,702150,4600,4600,4600,4600,0
20240307,092800,702150,4600,4600,4600,4600,0
20240307,092700,702150,4600,4600,4600,4600,0
20240307,092600,702150,4600,4600,4600,4600,0
20240307,092500,702150,4600,4600,4600,4600,0
20240307,092400,702150,4600,4600,4600,4600,0
20240307,092300,702150,4600,4600,4600,4600,0
20240307,092200,702150,4600,4600,4600,4600,0
20240307,092100,702150,4600,4600,4600,4600,0
20240307,092000,702150,4600,4600,4600,4600,0
20240307,091900,702150,4600,4600,4600,4600,0
20240307,091800,702150,4600,4600,4600,4600,0
20240307,091700,702150,4600,4600,4600,4600,0
20240307,091600,702150,4600,4600,4600,4600,0
20240307,091500,702150,4600,4600,4600,4600,0
20240307,091400,702150,4600,4600,4600,4600,0
20240307,091300,702150,4600,4600,4600,4600,0
20240307,091200,702150,4600,4600,4600,4600,0
20240307,091100,702150,4600,4600,4600,4600,0
20240307,091000,702150,4600,4600,4600,4600,0
20240307,090900,702150,4600,4600,4600,4600,0
20240307,090800,702150,4600,4600,4600,4600,0
20240307,090700,702150,4600,4600,4600,4600,0
20240307,090600,702150,4600,4600,4600,4600,0
20240307,090500,702150,4600,4600,4600,4600,18
20240307,090400,619350,4600,4600,4600,4600,80
20240307,090300,251350,4570,4570,4570,4570,0
20240307,090200,251350,4570,4570,4570,4570,0
20240307,090100,251350,4570,4570,4570,4570,0
20240307,090000,251350,4570,4570,4570,4570,55