KissMeData/080470/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195100,58229870,4695,4695,4695,4695,47
20240320,195000,58229870,4695,4695,4695,4695,0
20240320,194900,58229870,4695,4695,4695,4695,0
20240320,194800,58229870,4695,4695,4695,4695,0
20240320,194700,58229870,4695,4695,4695,4695,0
20240320,194600,58229870,4695,4695,4695,4695,0
20240320,194500,58229870,4695,4695,4695,4695,0
20240320,194400,58229870,4695,4695,4695,4695,0
20240320,194300,58229870,4695,4695,4695,4695,0
20240320,194200,58229870,4695,4695,4695,4695,0
20240320,194100,58229870,4695,4695,4695,4695,0
20240320,194000,58229870,4695,4695,4695,4695,0
20240320,193900,58229870,4695,4695,4695,4695,0
20240320,193800,58229870,4695,4695,4695,4695,0
20240320,193700,58229870,4695,4695,4695,4695,0
20240320,193600,58229870,4695,4695,4695,4695,0
20240320,193500,58229870,4695,4695,4695,4695,0
20240320,193400,58229870,4695,4695,4695,4695,0
20240320,193300,58229870,4695,4695,4695,4695,0
20240320,193200,58229870,4695,4695,4695,4695,0
20240320,193100,58229870,4695,4695,4695,4695,0
20240320,193000,58229870,4695,4695,4695,4695,0
20240320,192900,58229870,4695,4695,4695,4695,0
20240320,192800,58229870,4695,4695,4695,4695,0
20240320,192700,58229870,4695,4695,4695,4695,0
20240320,192600,58229870,4695,4695,4695,4695,0
20240320,192500,58229870,4695,4695,4695,4695,0
20240320,192400,58229870,4695,4695,4695,4695,0
20240320,192300,58229870,4695,4695,4695,4695,0
20240320,192200,58229870,4695,4695,4695,4695,0
20240320,192100,58229870,4695,4695,4695,4695,47
20240320,192000,58229870,4695,4695,4695,4695,0
20240320,191900,58229870,4695,4695,4695,4695,0
20240320,191800,58229870,4695,4695,4695,4695,0
20240320,191700,58229870,4695,4695,4695,4695,0
20240320,191600,58229870,4695,4695,4695,4695,0
20240320,191500,58229870,4695,4695,4695,4695,0
20240320,191400,58229870,4695,4695,4695,4695,0
20240320,191300,58229870,4695,4695,4695,4695,0
20240320,191200,58229870,4695,4695,4695,4695,0
20240320,191100,58229870,4695,4695,4695,4695,0
20240320,191000,58229870,4695,4695,4695,4695,0
20240320,190900,58229870,4695,4695,4695,4695,0
20240320,190800,58229870,4695,4695,4695,4695,0
20240320,190700,58229870,4695,4695,4695,4695,0
20240320,190600,58229870,4695,4695,4695,4695,0
20240320,190500,58229870,4695,4695,4695,4695,0
20240320,190400,58229870,4695,4695,4695,4695,0
20240320,190300,58229870,4695,4695,4695,4695,0
20240320,190200,58229870,4695,4695,4695,4695,0
20240320,190100,58229870,4695,4695,4695,4695,0
20240320,190000,58229870,4695,4695,4695,4695,0
20240320,185900,58229870,4695,4695,4695,4695,0
20240320,185800,58229870,4695,4695,4695,4695,0
20240320,185700,58229870,4695,4695,4695,4695,0
20240320,185600,58229870,4695,4695,4695,4695,0
20240320,185500,58229870,4695,4695,4695,4695,0
20240320,185400,58229870,4695,4695,4695,4695,0
20240320,185300,58229870,4695,4695,4695,4695,0
20240320,185200,58229870,4695,4695,4695,4695,0
20240320,185100,58229870,4695,4695,4695,4695,47
20240320,185000,58229870,4695,4695,4695,4695,0
20240320,184900,58229870,4695,4695,4695,4695,0
20240320,184800,58229870,4695,4695,4695,4695,0
20240320,184700,58229870,4695,4695,4695,4695,0
20240320,184600,58229870,4695,4695,4695,4695,0
20240320,184500,58229870,4695,4695,4695,4695,0
20240320,184400,58229870,4695,4695,4695,4695,0
20240320,184300,58229870,4695,4695,4695,4695,0
20240320,184200,58229870,4695,4695,4695,4695,0
20240320,184100,58229870,4695,4695,4695,4695,0
20240320,184000,58229870,4695,4695,4695,4695,0
20240320,183900,58229870,4695,4695,4695,4695,0
20240320,183800,58229870,4695,4695,4695,4695,0
20240320,183700,58229870,4695,4695,4695,4695,0
20240320,183600,58229870,4695,4695,4695,4695,0
20240320,183500,58229870,4695,4695,4695,4695,0
20240320,183400,58229870,4695,4695,4695,4695,0
20240320,183300,58229870,4695,4695,4695,4695,0
20240320,183200,58229870,4695,4695,4695,4695,0
20240320,183100,58229870,4695,4695,4695,4695,0
20240320,183000,58229870,4695,4695,4695,4695,0
20240320,182900,58229870,4695,4695,4695,4695,0
20240320,182800,58229870,4695,4695,4695,4695,0
20240320,182700,58229870,4695,4695,4695,4695,0
20240320,182600,58229870,4695,4695,4695,4695,0
20240320,182500,58229870,4695,4695,4695,4695,0
20240320,182400,58229870,4695,4695,4695,4695,0
20240320,182300,58229870,4695,4695,4695,4695,0
20240320,182200,58229870,4695,4695,4695,4695,0
20240320,182100,58229870,4695,4695,4695,4695,47
20240320,182000,58229870,4695,4695,4695,4695,0
20240320,181900,58229870,4695,4695,4695,4695,0
20240320,181800,58229870,4695,4695,4695,4695,0
20240320,181700,58229870,4695,4695,4695,4695,0
20240320,181600,58229870,4695,4695,4695,4695,0
20240320,181500,58229870,4695,4695,4695,4695,0
20240320,181400,58229870,4695,4695,4695,4695,0
20240320,181300,58229870,4695,4695,4695,4695,0
20240320,181200,58229870,4695,4695,4695,4695,0
20240320,181100,58229870,4695,4695,4695,4695,0
20240320,181000,58229870,4695,4695,4695,4695,0
20240320,180900,58229870,4695,4695,4695,4695,0
20240320,180800,58229870,4695,4695,4695,4695,0
20240320,180700,58229870,4695,4695,4695,4695,0
20240320,180600,58229870,4695,4695,4695,4695,0
20240320,180500,58229870,4695,4695,4695,4695,0
20240320,180400,58229870,4695,4695,4695,4695,0
20240320,180300,58229870,4695,4695,4695,4695,0
20240320,180200,58229870,4695,4695,4695,4695,0
20240320,180100,58229870,4695,4695,4695,4695,0
20240320,180000,58229870,4695,4695,4695,4695,0
20240320,175900,58229870,4695,4695,4695,4695,0
20240320,175800,58229870,4695,4695,4695,4695,0
20240320,175700,58229870,4695,4695,4695,4695,0
20240320,175600,58229870,4695,4695,4695,4695,0
20240320,175500,58229870,4695,4695,4695,4695,0
20240320,175400,58229870,4695,4695,4695,4695,0
20240320,175300,58229870,4695,4695,4695,4695,0
20240320,175200,58229870,4695,4695,4695,4695,0
20240320,175100,58229870,4695,4695,4695,4695,47
20240320,175000,58229870,4695,4695,4695,4695,0
20240320,174900,58229870,4695,4695,4695,4695,0
20240320,174800,58229870,4695,4695,4695,4695,0
20240320,174700,58229870,4695,4695,4695,4695,0
20240320,174600,58229870,4695,4695,4695,4695,0
20240320,174500,58229870,4695,4695,4695,4695,0
20240320,174400,58229870,4695,4695,4695,4695,0
20240320,174300,58229870,4695,4695,4695,4695,0
20240320,174200,58229870,4695,4695,4695,4695,0
20240320,174100,58229870,4695,4695,4695,4695,0
20240320,174000,58229870,4695,4695,4695,4695,0
20240320,173900,58229870,4695,4695,4695,4695,0
20240320,173800,58229870,4695,4695,4695,4695,0
20240320,173700,58229870,4695,4695,4695,4695,0
20240320,173600,58229870,4695,4695,4695,4695,0
20240320,173500,58229870,4695,4695,4695,4695,0
20240320,173400,58229870,4695,4695,4695,4695,0
20240320,173300,58229870,4695,4695,4695,4695,0
20240320,173200,58229870,4695,4695,4695,4695,0
20240320,173100,58229870,4695,4695,4695,4695,0
20240320,173000,58229870,4695,4695,4695,4695,0
20240320,172900,58229870,4695,4695,4695,4695,0
20240320,172800,58229870,4695,4695,4695,4695,0
20240320,172700,58229870,4695,4695,4695,4695,0
20240320,172600,58229870,4695,4695,4695,4695,0
20240320,172500,58229870,4695,4695,4695,4695,0
20240320,172400,58229870,4695,4695,4695,4695,0
20240320,172300,58229870,4695,4695,4695,4695,0
20240320,172200,58229870,4695,4695,4695,4695,0
20240320,172100,58229870,4695,4695,4695,4695,47
20240320,172000,58229870,4695,4695,4695,4695,0
20240320,171900,58229870,4695,4695,4695,4695,0
20240320,171800,58229870,4695,4695,4695,4695,0
20240320,171700,58229870,4695,4695,4695,4695,0
20240320,171600,58229870,4695,4695,4695,4695,0
20240320,171500,58229870,4695,4695,4695,4695,0
20240320,171400,58229870,4695,4695,4695,4695,0
20240320,171300,58229870,4695,4695,4695,4695,0
20240320,171200,58229870,4695,4695,4695,4695,0
20240320,171100,58229870,4695,4695,4695,4695,0
20240320,171000,58229870,4695,4695,4695,4695,0
20240320,170900,58229870,4695,4695,4695,4695,0
20240320,170800,58229870,4695,4695,4695,4695,0
20240320,170700,58229870,4695,4695,4695,4695,0
20240320,170600,58229870,4695,4695,4695,4695,0
20240320,170500,58229870,4695,4695,4695,4695,0
20240320,170400,58229870,4695,4695,4695,4695,0
20240320,170300,58229870,4695,4695,4695,4695,0
20240320,170200,58229870,4695,4695,4695,4695,0
20240320,170100,58229870,4695,4695,4695,4695,0
20240320,170000,58229870,4695,4695,4695,4695,0
20240320,165900,58229870,4695,4695,4695,4695,0
20240320,165800,58229870,4695,4695,4695,4695,0
20240320,165700,58229870,4695,4695,4695,4695,0
20240320,165600,58229870,4695,4695,4695,4695,0
20240320,165500,58229870,4695,4695,4695,4695,0
20240320,165400,58229870,4695,4695,4695,4695,0
20240320,165300,58229870,4695,4695,4695,4695,0
20240320,165200,58229870,4695,4695,4695,4695,0
20240320,165100,58229870,4695,4695,4695,4695,47
20240320,165000,58229870,4695,4695,4695,4695,0
20240320,164900,58229870,4695,4695,4695,4695,0
20240320,164800,58229870,4695,4695,4695,4695,0
20240320,164700,58229870,4695,4695,4695,4695,0
20240320,164600,58229870,4695,4695,4695,4695,0
20240320,164500,58229870,4695,4695,4695,4695,0
20240320,164400,58229870,4695,4695,4695,4695,0
20240320,164300,58229870,4695,4695,4695,4695,0
20240320,164200,58229870,4695,4695,4695,4695,0
20240320,164100,58229870,4695,4695,4695,4695,0
20240320,164000,58229870,4695,4695,4695,4695,0
20240320,163900,58229870,4695,4695,4695,4695,0
20240320,163800,58229870,4695,4695,4695,4695,0
20240320,163700,58229870,4695,4695,4695,4695,0
20240320,163600,58229870,4695,4695,4695,4695,0
20240320,163500,58229870,4695,4695,4695,4695,0
20240320,163400,58229870,4695,4695,4695,4695,0
20240320,163300,58229870,4695,4695,4695,4695,0
20240320,163200,58229870,4695,4695,4695,4695,0
20240320,163100,58229870,4695,4695,4695,4695,0
20240320,163000,58229870,4695,4695,4695,4695,0
20240320,162900,58229870,4695,4695,4695,4695,0
20240320,162800,58229870,4695,4695,4695,4695,0
20240320,162700,58229870,4695,4695,4695,4695,0
20240320,162600,58229870,4695,4695,4695,4695,0
20240320,162500,58229870,4695,4695,4695,4695,0
20240320,162400,58229870,4695,4695,4695,4695,0
20240320,162300,58229870,4695,4695,4695,4695,0
20240320,162200,58229870,4695,4695,4695,4695,0
20240320,162100,58229870,4695,4695,4695,4695,47
20240320,162000,58229870,4695,4695,4695,4695,0
20240320,161900,58229870,4695,4695,4695,4695,0
20240320,161800,58229870,4695,4695,4695,4695,0
20240320,161700,58229870,4695,4695,4695,4695,0
20240320,161600,58229870,4695,4695,4695,4695,0
20240320,161500,58229870,4695,4695,4695,4695,0
20240320,161400,58229870,4695,4695,4695,4695,0
20240320,161300,58229870,4695,4695,4695,4695,0
20240320,161200,58229870,4695,4695,4695,4695,0
20240320,161100,58229870,4695,4695,4695,4695,0
20240320,161000,58229870,4695,4695,4695,4695,0
20240320,160900,58229870,4695,4695,4695,4695,0
20240320,160800,58229870,4695,4695,4695,4695,0
20240320,160700,58229870,4695,4695,4695,4695,0
20240320,160600,58229870,4695,4695,4695,4695,0
20240320,160500,58229870,4695,4695,4695,4695,0
20240320,160400,58229870,4695,4695,4695,4695,0
20240320,160300,58229870,4695,4695,4695,4695,0
20240320,160200,58229870,4695,4695,4695,4695,0
20240320,160100,58229870,4695,4695,4695,4695,0
20240320,160000,58229870,4695,4695,4695,4695,0
20240320,155900,58229870,4695,4695,4695,4695,0
20240320,155800,58229870,4695,4695,4695,4695,0
20240320,155700,58229870,4695,4695,4695,4695,0
20240320,155600,58229870,4695,4695,4695,4695,0
20240320,155500,58229870,4695,4695,4695,4695,0
20240320,155400,58229870,4695,4695,4695,4695,0
20240320,155300,58229870,4695,4695,4695,4695,0
20240320,155200,58229870,4695,4695,4695,4695,0
20240320,155100,58229870,4695,4695,4695,4695,47
20240320,155000,58229870,4695,4695,4695,4695,0
20240320,154900,58229870,4695,4695,4695,4695,0
20240320,154800,58229870,4695,4695,4695,4695,0
20240320,154700,58229870,4695,4695,4695,4695,0
20240320,154600,58229870,4695,4695,4695,4695,0
20240320,154500,58229870,4695,4695,4695,4695,0
20240320,154400,58229870,4695,4695,4695,4695,0
20240320,154300,58229870,4695,4695,4695,4695,0
20240320,154200,58229870,4695,4695,4695,4695,0
20240320,154100,58229870,4695,4695,4695,4695,0
20240320,154000,58229870,4695,4695,4695,4695,0
20240320,153900,58229870,4695,4695,4695,4695,0
20240320,153800,58229870,4695,4695,4695,4695,0
20240320,153700,58229870,4695,4695,4695,4695,0
20240320,153600,58229870,4695,4695,4695,4695,0
20240320,153500,58229870,4695,4695,4695,4695,0
20240320,153400,58229870,4695,4695,4695,4695,0
20240320,153300,58229870,4695,4695,4695,4695,0
20240320,153200,58229870,4695,4695,4695,4695,0
20240320,153100,58229870,4695,4695,4695,4695,0
20240320,153000,58229870,4695,4695,4695,4695,47
20240320,152900,58009205,4695,4695,4695,4695,0
20240320,152800,58009205,4695,4695,4695,4695,0
20240320,152700,58009205,4695,4695,4695,4695,0
20240320,152600,58009205,4695,4695,4695,4695,0
20240320,152500,58009205,4695,4695,4695,4695,0
20240320,152400,58009205,4695,4695,4695,4695,0
20240320,152300,58009205,4695,4695,4695,4695,0
20240320,152200,58009205,4695,4695,4695,4695,0
20240320,152100,58009205,4695,4695,4695,4695,0
20240320,152000,58009205,4695,4695,4695,4695,0
20240320,151900,58009205,4695,4695,4695,4695,0
20240320,151800,58009205,4695,4695,4695,4695,0
20240320,151700,58009205,4695,4695,4695,4695,0
20240320,151600,58009205,4695,4695,4695,4695,0
20240320,151500,58009205,4695,4695,4695,4695,0
20240320,151400,58009205,4695,4695,4695,4695,0
20240320,151300,58009205,4695,4695,4695,4695,0
20240320,151200,58009205,4695,4695,4695,4695,21
20240320,151100,57910610,4670,4670,4670,4670,1
20240320,151000,57905940,4695,4690,4695,4690,10
20240320,150900,57858995,4695,4695,4695,4695,0
20240320,150800,57858995,4695,4695,4695,4695,0
20240320,150700,57858995,4695,4695,4695,4695,0
20240320,150600,57858995,4695,4695,4695,4695,0
20240320,150500,57858995,4695,4695,4695,4695,0
20240320,150400,57858995,4695,4695,4695,4695,0
20240320,150300,57858995,4695,4695,4695,4695,0
20240320,150200,57858995,4695,4695,4695,4695,0
20240320,150100,57858995,4695,4695,4695,4695,0
20240320,150000,57858995,4695,4695,4695,4695,0
20240320,145900,57858995,4695,4695,4695,4695,0
20240320,145800,57858995,4695,4695,4695,4695,0
20240320,145700,57858995,4695,4695,4695,4695,0
20240320,145600,57858995,4695,4695,4695,4695,0
20240320,145500,57858995,4695,4695,4695,4695,0
20240320,145400,57858995,4695,4695,4695,4695,0
20240320,145300,57858995,4695,4695,4695,4695,0
20240320,145200,57858995,4695,4695,4695,4695,0
20240320,145100,57858995,4695,4695,4695,4695,0
20240320,145000,57858995,4695,4695,4695,4695,0
20240320,144900,57858995,4695,4695,4695,4695,0
20240320,144800,57858995,4695,4695,4695,4695,0
20240320,144700,57858995,4695,4695,4695,4695,0
20240320,144600,57858995,4695,4695,4695,4695,0
20240320,144500,57858995,4695,4695,4695,4695,0
20240320,144400,57858995,4695,4695,4695,4695,0
20240320,144300,57858995,4695,4695,4695,4695,0
20240320,144200,57858995,4695,4695,4695,4695,0
20240320,144100,57858995,4695,4695,4695,4695,0
20240320,144000,57858995,4695,4695,4695,4695,0
20240320,143900,57858995,4695,4695,4695,4695,0
20240320,143800,57858995,4695,4695,4695,4695,0
20240320,143700,57858995,4695,4695,4695,4695,0
20240320,143600,57858995,4695,4695,4695,4695,0
20240320,143500,57858995,4695,4695,4695,4695,0
20240320,143400,57858995,4695,4695,4695,4695,0
20240320,143300,57858995,4695,4695,4695,4695,0
20240320,143200,57858995,4695,4695,4695,4695,0
20240320,143100,57858995,4695,4695,4695,4695,0
20240320,143000,57858995,4695,4695,4695,4695,0
20240320,142900,57858995,4695,4695,4695,4695,0
20240320,142800,57858995,4695,4695,4695,4695,0
20240320,142700,57858995,4695,4695,4695,4695,0
20240320,142600,57858995,4695,4680,4695,4680,103
20240320,142500,57376700,4660,4660,4660,4660,0
20240320,142400,57376700,4660,4660,4660,4660,0
20240320,142300,57376700,4660,4660,4660,4660,1
20240320,142200,57372040,4690,4690,4690,4690,0
20240320,142100,57372040,4690,4690,4690,4690,0
20240320,142000,57372040,4690,4690,4690,4690,0
20240320,141900,57372040,4690,4690,4690,4690,0
20240320,141800,57372040,4690,4690,4690,4690,0
20240320,141700,57372040,4690,4690,4690,4690,0
20240320,141600,57372040,4690,4690,4690,4690,0
20240320,141500,57372040,4690,4690,4690,4690,0
20240320,141400,57372040,4690,4690,4690,4690,0
20240320,141300,57372040,4690,4690,4690,4690,0
20240320,141200,57372040,4690,4690,4690,4690,0
20240320,141100,57372040,4690,4690,4690,4690,0
20240320,141000,57372040,4690,4690,4690,4690,0
20240320,140900,57372040,4690,4690,4690,4690,0
20240320,140800,57372040,4690,4690,4690,4690,0
20240320,140700,57372040,4690,4690,4690,4690,0
20240320,140600,57372040,4690,4690,4690,4690,0
20240320,140500,57372040,4690,4690,4690,4690,0
20240320,140400,57372040,4690,4690,4690,4690,0
20240320,140300,57372040,4690,4690,4690,4690,0
20240320,140200,57372040,4690,4690,4690,4690,0
20240320,140100,57372040,4690,4690,4690,4690,0
20240320,140000,57372040,4690,4690,4690,4690,0
20240320,135900,57372040,4690,4690,4690,4690,0
20240320,135800,57372040,4690,4690,4690,4690,0
20240320,135700,57372040,4690,4690,4690,4690,0
20240320,135600,57372040,4690,4690,4690,4690,0
20240320,135500,57372040,4690,4690,4690,4690,10
20240320,135400,57325140,4695,4695,4695,4695,0
20240320,135300,57325140,4695,4695,4695,4695,0
20240320,135200,57325140,4695,4695,4695,4695,0
20240320,135100,57325140,4695,4695,4695,4695,0
20240320,135000,57325140,4695,4695,4695,4695,0
20240320,134900,57325140,4695,4695,4695,4695,0
20240320,134800,57325140,4695,4695,4695,4695,0
20240320,134700,57325140,4695,4695,4695,4695,0
20240320,134600,57325140,4695,4695,4695,4695,0
20240320,134500,57325140,4695,4695,4695,4695,0
20240320,134400,57325140,4695,4690,4695,4690,2
20240320,134300,57315755,4695,4695,4695,4695,0
20240320,134200,57315755,4695,4695,4695,4695,0
20240320,134100,57315755,4695,4695,4695,4695,0
20240320,134000,57315755,4695,4695,4695,4695,0
20240320,133900,57315755,4695,4695,4695,4695,0
20240320,133800,57315755,4695,4695,4695,4695,0
20240320,133700,57315755,4695,4690,4695,4690,17
20240320,133600,57235945,4695,4695,4695,4695,0
20240320,133500,57235945,4695,4695,4695,4695,0
20240320,133400,57235945,4695,4695,4695,4695,0
20240320,133300,57235945,4695,4695,4695,4695,0
20240320,133200,57235945,4695,4695,4695,4695,0
20240320,133100,57235945,4695,4695,4695,4695,0
20240320,133000,57235945,4695,4695,4695,4695,0
20240320,132900,57235945,4695,4695,4695,4695,0
20240320,132800,57235945,4695,4695,4695,4695,0
20240320,132700,57235945,4695,4695,4695,4695,0
20240320,132600,57235945,4695,4690,4695,4690,2
20240320,132500,57226560,4700,4700,4700,4700,0
20240320,132400,57226560,4700,4700,4700,4700,0
20240320,132300,57226560,4700,4700,4700,4700,0
20240320,132200,57226560,4700,4700,4700,4700,0
20240320,132100,57226560,4700,4700,4700,4700,0
20240320,132000,57226560,4700,4700,4700,4700,0
20240320,131900,57226560,4700,4700,4700,4700,0
20240320,131800,57226560,4700,4700,4700,4700,0
20240320,131700,57226560,4700,4695,4700,4695,100
20240320,131600,56756860,4695,4695,4695,4695,0
20240320,131500,56756860,4695,4695,4695,4695,0
20240320,131400,56756860,4695,4695,4695,4695,0
20240320,131300,56756860,4695,4695,4695,4695,0
20240320,131200,56756860,4695,4695,4695,4695,0
20240320,131100,56756860,4695,4695,4695,4695,1
20240320,131000,56752165,4700,4700,4700,4700,0
20240320,130900,56752165,4700,4665,4700,4605,255
20240320,130800,55569140,4665,4665,4665,4665,0
20240320,130700,55569140,4665,4665,4665,4665,0
20240320,130600,55569140,4665,4665,4665,4665,0
20240320,130500,55569140,4665,4665,4665,4665,0
20240320,130400,55569140,4665,4665,4665,4665,0
20240320,130300,55569140,4665,4665,4665,4665,0
20240320,130200,55569140,4665,4665,4665,4665,0
20240320,130100,55569140,4665,4665,4665,4665,0
20240320,130000,55569140,4665,4665,4665,4665,4
20240320,125900,55550480,4665,4665,4665,4665,0
20240320,125800,55550480,4665,4665,4665,4665,32
20240320,125700,55401200,4665,4665,4670,4665,19
20240320,125600,55312560,4625,4625,4625,4625,0
20240320,125500,55312560,4625,4625,4625,4625,0
20240320,125400,55312560,4625,4625,4625,4625,0
20240320,125300,55312560,4625,4625,4625,4625,0
20240320,125200,55312560,4625,4625,4625,4625,0
20240320,125100,55312560,4625,4625,4625,4625,7
20240320,125000,55280185,4625,4645,4645,4625,8
20240320,124900,55243095,4720,4720,4720,4720,0
20240320,124800,55243095,4720,4720,4720,4720,0
20240320,124700,55243095,4720,4720,4720,4720,4
20240320,124600,55224215,4740,4740,4740,4740,0
20240320,124500,55224215,4740,4740,4740,4495,10585
20240320,124400,6898800,4740,4740,4740,4740,0
20240320,124300,6898800,4740,4740,4740,4740,0
20240320,124200,6898800,4740,4740,4740,4740,0
20240320,124100,6898800,4740,4740,4740,4740,0
20240320,124000,6898800,4740,4740,4740,4740,0
20240320,123900,6898800,4740,4740,4740,4740,0
20240320,123800,6898800,4740,4740,4740,4740,0
20240320,123700,6898800,4740,4740,4740,4740,0
20240320,123600,6898800,4740,4740,4740,4740,0
20240320,123500,6898800,4740,4740,4740,4740,0
20240320,123400,6898800,4740,4740,4740,4740,0
20240320,123300,6898800,4740,4740,4740,4740,0
20240320,123200,6898800,4740,4740,4740,4740,0
20240320,123100,6898800,4740,4740,4740,4740,0
20240320,123000,6898800,4740,4740,4740,4740,0
20240320,122900,6898800,4740,4740,4740,4740,0
20240320,122800,6898800,4740,4740,4740,4740,0
20240320,122700,6898800,4740,4740,4740,4740,0
20240320,122600,6898800,4740,4740,4740,4740,0
20240320,122500,6898800,4740,4740,4740,4740,0
20240320,122400,6898800,4740,4740,4740,4740,0
20240320,122300,6898800,4740,4740,4740,4740,0
20240320,122200,6898800,4740,4740,4740,4740,0
20240320,122100,6898800,4740,4740,4740,4740,0
20240320,122000,6898800,4740,4740,4740,4740,0
20240320,121900,6898800,4740,4740,4740,4740,0
20240320,121800,6898800,4740,4740,4740,4740,0
20240320,121700,6898800,4740,4740,4740,4740,0
20240320,121600,6898800,4740,4740,4740,4740,0
20240320,121500,6898800,4740,4740,4740,4740,0
20240320,121400,6898800,4740,4740,4740,4740,0
20240320,121300,6898800,4740,4740,4740,4740,0
20240320,121200,6898800,4740,4740,4740,4740,0
20240320,121100,6898800,4740,4740,4740,4740,0
20240320,121000,6898800,4740,4740,4740,4740,0
20240320,120900,6898800,4740,4740,4740,4740,0
20240320,120800,6898800,4740,4740,4740,4740,0
20240320,120700,6898800,4740,4740,4740,4740,0
20240320,120600,6898800,4740,4740,4740,4740,0
20240320,120500,6898800,4740,4740,4740,4740,0
20240320,120400,6898800,4740,4740,4740,4740,0
20240320,120300,6898800,4740,4740,4740,4740,0
20240320,120200,6898800,4740,4740,4740,4740,0
20240320,120100,6898800,4740,4740,4740,4740,0
20240320,120000,6898800,4740,4740,4740,4740,0
20240320,115900,6898800,4740,4740,4740,4740,0
20240320,115800,6898800,4740,4740,4740,4740,0
20240320,115700,6898800,4740,4740,4740,4740,0
20240320,115600,6898800,4740,4740,4740,4740,0
20240320,115500,6898800,4740,4740,4740,4740,0
20240320,115400,6898800,4740,4740,4740,4740,0
20240320,115300,6898800,4740,4740,4740,4740,0
20240320,115200,6898800,4740,4740,4740,4740,0
20240320,115100,6898800,4740,4740,4740,4740,0
20240320,115000,6898800,4740,4740,4740,4740,0
20240320,114900,6898800,4740,4740,4740,4740,0
20240320,114800,6898800,4740,4740,4740,4740,0
20240320,114700,6898800,4740,4740,4740,4740,0
20240320,114600,6898800,4740,4740,4740,4740,0
20240320,114500,6898800,4740,4740,4740,4740,0
20240320,114400,6898800,4740,4740,4740,4740,0
20240320,114300,6898800,4740,4740,4740,4740,0
20240320,114200,6898800,4740,4740,4740,4740,0
20240320,114100,6898800,4740,4740,4740,4740,0
20240320,114000,6898800,4740,4740,4740,4740,0
20240320,113900,6898800,4740,4740,4740,4740,60
20240320,113800,6614400,4740,4740,4740,4740,0
20240320,113700,6614400,4740,4740,4740,4740,0
20240320,113600,6614400,4740,4740,4740,4740,0
20240320,113500,6614400,4740,4740,4740,4740,0
20240320,113400,6614400,4740,4740,4740,4740,0
20240320,113300,6614400,4740,4740,4740,4740,200
20240320,113200,5666400,4740,4740,4740,4740,0
20240320,113100,5666400,4740,4740,4740,4740,0
20240320,113000,5666400,4740,4740,4740,4740,0
20240320,112900,5666400,4740,4740,4740,4740,0
20240320,112800,5666400,4740,4740,4740,4740,0
20240320,112700,5666400,4740,4745,4745,4740,14
20240320,112600,5600000,4755,4755,4755,4755,0
20240320,112500,5600000,4755,4755,4755,4755,0
20240320,112400,5600000,4755,4755,4755,4755,0
20240320,112300,5600000,4755,4755,4755,4755,0
20240320,112200,5600000,4755,4755,4755,4755,5
20240320,112100,5576225,4755,4755,4755,4755,0
20240320,112000,5576225,4755,4755,4755,4755,0
20240320,111900,5576225,4755,4755,4755,4755,0
20240320,111800,5576225,4755,4755,4755,4755,0
20240320,111700,5576225,4755,4755,4755,4755,0
20240320,111600,5576225,4755,4755,4755,4755,0
20240320,111500,5576225,4755,4755,4755,4755,0
20240320,111400,5576225,4755,4755,4755,4755,0
20240320,111300,5576225,4755,4755,4755,4755,0
20240320,111200,5576225,4755,4755,4755,4755,0
20240320,111100,5576225,4755,4755,4755,4755,0
20240320,111000,5576225,4755,4755,4755,4755,0
20240320,110900,5576225,4755,4755,4755,4755,0
20240320,110800,5576225,4755,4755,4755,4755,0
20240320,110700,5576225,4755,4755,4755,4755,0
20240320,110600,5576225,4755,4755,4755,4755,0
20240320,110500,5576225,4755,4755,4755,4755,0
20240320,110400,5576225,4755,4755,4755,4755,0
20240320,110300,5576225,4755,4755,4755,4755,0
20240320,110200,5576225,4755,4755,4755,4755,0
20240320,110100,5576225,4755,4755,4755,4755,0
20240320,110000,5576225,4755,4755,4755,4755,0
20240320,105900,5576225,4755,4755,4755,4755,0
20240320,105800,5576225,4755,4755,4755,4755,0
20240320,105700,5576225,4755,4755,4755,4755,0
20240320,105600,5576225,4755,4755,4755,4755,0
20240320,105500,5576225,4755,4755,4755,4755,0
20240320,105400,5576225,4755,4755,4755,4755,0
20240320,105300,5576225,4755,4755,4755,4755,0
20240320,105200,5576225,4755,4755,4755,4755,0
20240320,105100,5576225,4755,4755,4755,4755,0
20240320,105000,5576225,4755,4755,4755,4755,0
20240320,104900,5576225,4755,4755,4755,4755,0
20240320,104800,5576225,4755,4755,4755,4755,0
20240320,104700,5576225,4755,4755,4755,4755,0
20240320,104600,5576225,4755,4755,4755,4755,0
20240320,104500,5576225,4755,4755,4755,4755,0
20240320,104400,5576225,4755,4755,4755,4755,0
20240320,104300,5576225,4755,4755,4755,4755,0
20240320,104200,5576225,4755,4755,4755,4755,0
20240320,104100,5576225,4755,4755,4755,4755,0
20240320,104000,5576225,4755,4755,4755,4755,0
20240320,103900,5576225,4755,4755,4755,4755,0
20240320,103800,5576225,4755,4755,4755,4755,0
20240320,103700,5576225,4755,4755,4755,4755,0
20240320,103600,5576225,4755,4755,4755,4755,0
20240320,103500,5576225,4755,4755,4755,4755,0
20240320,103400,5576225,4755,4755,4755,4755,0
20240320,103300,5576225,4755,4755,4755,4755,0
20240320,103200,5576225,4755,4755,4755,4755,0
20240320,103100,5576225,4755,4755,4755,4755,0
20240320,103000,5576225,4755,4755,4755,4755,0
20240320,102900,5576225,4755,4755,4755,4755,0
20240320,102800,5576225,4755,4755,4755,4755,0
20240320,102700,5576225,4755,4755,4755,4755,0
20240320,102600,5576225,4755,4755,4755,4755,0
20240320,102500,5576225,4755,4755,4755,4755,0
20240320,102400,5576225,4755,4755,4755,4755,0
20240320,102300,5576225,4755,4755,4755,4755,0
20240320,102200,5576225,4755,4755,4755,4755,0
20240320,102100,5576225,4755,4755,4755,4755,0
20240320,102000,5576225,4755,4755,4755,4755,0
20240320,101900,5576225,4755,4755,4755,4755,0
20240320,101800,5576225,4755,4755,4755,4755,0
20240320,101700,5576225,4755,4755,4755,4755,0
20240320,101600,5576225,4755,4740,4755,4740,4
20240320,101500,5557250,4740,4740,4740,4740,0
20240320,101400,5557250,4740,4740,4740,4740,0
20240320,101300,5557250,4740,4740,4740,4740,0
20240320,101200,5557250,4740,4740,4740,4740,0
20240320,101100,5557250,4740,4740,4740,4740,0
20240320,101000,5557250,4740,4740,4740,4740,0
20240320,100900,5557250,4740,4740,4740,4740,0
20240320,100800,5557250,4740,4740,4740,4740,0
20240320,100700,5557250,4740,4740,4740,4740,0
20240320,100600,5557250,4740,4740,4740,4740,0
20240320,100500,5557250,4740,4740,4740,4740,0
20240320,100400,5557250,4740,4740,4740,4740,0
20240320,100300,5557250,4740,4740,4740,4740,0
20240320,100200,5557250,4740,4740,4740,4740,28
20240320,100100,5424530,4740,4740,4740,4740,0
20240320,100000,5424530,4740,4740,4740,4740,0
20240320,095900,5424530,4740,4740,4740,4740,0
20240320,095800,5424530,4740,4740,4740,4740,0
20240320,095700,5424530,4740,4740,4740,4740,0
20240320,095600,5424530,4740,4740,4740,4740,0
20240320,095500,5424530,4740,4740,4740,4740,0
20240320,095400,5424530,4740,4740,4740,4740,10
20240320,095300,5377130,4740,4740,4740,4740,2
20240320,095200,5367650,4730,4730,4730,4730,0
20240320,095100,5367650,4730,4730,4730,4730,0
20240320,095000,5367650,4730,4730,4730,4730,0
20240320,094900,5367650,4730,4730,4730,4730,0
20240320,094800,5367650,4730,4730,4730,4730,0
20240320,094700,5367650,4730,4730,4730,4730,0
20240320,094600,5367650,4730,4730,4730,4730,0
20240320,094500,5367650,4730,4730,4730,4730,0
20240320,094400,5367650,4730,4730,4730,4730,50
20240320,094300,5131150,4730,4730,4730,4730,0
20240320,094200,5131150,4730,4730,4730,4730,0
20240320,094100,5131150,4730,4735,4735,4730,50
20240320,094000,4894640,4760,4760,4760,4760,0
20240320,093900,4894640,4760,4760,4760,4760,0
20240320,093800,4894640,4760,4760,4760,4760,0
20240320,093700,4894640,4760,4760,4760,4760,0
20240320,093600,4894640,4760,4760,4760,4760,0
20240320,093500,4894640,4760,4760,4760,4760,0
20240320,093400,4894640,4760,4760,4760,4760,0
20240320,093300,4894640,4760,4760,4760,4760,0
20240320,093200,4894640,4760,4760,4760,4760,0
20240320,093100,4894640,4760,4760,4760,4760,0
20240320,093000,4894640,4760,4760,4760,4760,38
20240320,092900,4713760,4760,4760,4760,4760,0
20240320,092800,4713760,4760,4760,4760,4760,3
20240320,092700,4699480,4765,4765,4765,4765,0
20240320,092600,4699480,4765,4765,4765,4765,0
20240320,092500,4699480,4765,4765,4765,4765,0
20240320,092400,4699480,4765,4765,4765,4765,0
20240320,092300,4699480,4765,4765,4765,4765,0
20240320,092200,4699480,4765,4765,4765,4765,5
20240320,092100,4675655,4770,4770,4770,4770,20
20240320,092000,4580255,4770,4770,4770,4770,0
20240320,091900,4580255,4770,4770,4770,4770,0
20240320,091800,4580255,4770,4770,4770,4770,1
20240320,091700,4575485,4770,4770,4770,4770,0
20240320,091600,4575485,4770,4770,4770,4770,0
20240320,091500,4575485,4770,4770,4770,4770,0
20240320,091400,4575485,4770,4770,4770,4770,0
20240320,091300,4575485,4770,4770,4770,4770,0
20240320,091200,4575485,4770,4770,4770,4770,0
20240320,091100,4575485,4770,4770,4770,4770,747
20240320,091000,1012295,4770,4770,4770,4770,0
20240320,090900,1012295,4770,4770,4770,4770,0
20240320,090800,1012295,4770,4770,4770,4770,0
20240320,090700,1012295,4770,4770,4770,4770,0
20240320,090600,1012295,4770,4770,4770,4770,0
20240320,090500,1012295,4770,4770,4770,4770,0
20240320,090400,1012295,4770,4770,4770,4770,0
20240320,090300,1012295,4770,4770,4770,4770,1
20240320,090200,1007525,4775,4775,4775,4775,0
20240320,090100,1007525,4775,4775,4775,4775,0
20240320,090000,1007525,4775,4775,4775,4775,211