KissMeData/331920/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,203500,198740850,4850,4850,4850,4850,1038
20240328,203400,198740850,4850,4850,4850,4850,0
20240328,203300,198740850,4850,4850,4850,4850,0
20240328,203200,198740850,4850,4850,4850,4850,0
20240328,203100,198740850,4850,4850,4850,4850,0
20240328,203000,198740850,4850,4850,4850,4850,0
20240328,202900,198740850,4850,4850,4850,4850,0
20240328,202800,198740850,4850,4850,4850,4850,0
20240328,202700,198740850,4850,4850,4850,4850,0
20240328,202600,198740850,4850,4850,4850,4850,0
20240328,202500,198740850,4850,4850,4850,4850,0
20240328,202400,198740850,4850,4850,4850,4850,0
20240328,202300,198740850,4850,4850,4850,4850,0
20240328,202200,198740850,4850,4850,4850,4850,0
20240328,202100,198740850,4850,4850,4850,4850,0
20240328,202000,198740850,4850,4850,4850,4850,0
20240328,201900,198740850,4850,4850,4850,4850,0
20240328,201800,198740850,4850,4850,4850,4850,0
20240328,201700,198740850,4850,4850,4850,4850,0
20240328,201600,198740850,4850,4850,4850,4850,0
20240328,201500,198740850,4850,4850,4850,4850,0
20240328,201400,198740850,4850,4850,4850,4850,0
20240328,201300,198740850,4850,4850,4850,4850,0
20240328,201200,198740850,4850,4850,4850,4850,0
20240328,201100,198740850,4850,4850,4850,4850,0
20240328,201000,198740850,4850,4850,4850,4850,0
20240328,200900,198740850,4850,4850,4850,4850,0
20240328,200800,198740850,4850,4850,4850,4850,0
20240328,200700,198740850,4850,4850,4850,4850,0
20240328,200600,198740850,4850,4850,4850,4850,0
20240328,200500,198740850,4850,4850,4850,4850,1038
20240328,200400,198740850,4850,4850,4850,4850,0
20240328,200300,198740850,4850,4850,4850,4850,0
20240328,200200,198740850,4850,4850,4850,4850,0
20240328,200100,198740850,4850,4850,4850,4850,0
20240328,200000,198740850,4850,4850,4850,4850,0
20240328,195900,198740850,4850,4850,4850,4850,0
20240328,195800,198740850,4850,4850,4850,4850,0
20240328,195700,198740850,4850,4850,4850,4850,0
20240328,195600,198740850,4850,4850,4850,4850,0
20240328,195500,198740850,4850,4850,4850,4850,0
20240328,195400,198740850,4850,4850,4850,4850,0
20240328,195300,198740850,4850,4850,4850,4850,0
20240328,195200,198740850,4850,4850,4850,4850,0
20240328,195100,198740850,4850,4850,4850,4850,0
20240328,195000,198740850,4850,4850,4850,4850,0
20240328,194900,198740850,4850,4850,4850,4850,0
20240328,194800,198740850,4850,4850,4850,4850,0
20240328,194700,198740850,4850,4850,4850,4850,0
20240328,194600,198740850,4850,4850,4850,4850,0
20240328,194500,198740850,4850,4850,4850,4850,0
20240328,194400,198740850,4850,4850,4850,4850,0
20240328,194300,198740850,4850,4850,4850,4850,0
20240328,194200,198740850,4850,4850,4850,4850,0
20240328,194100,198740850,4850,4850,4850,4850,0
20240328,194000,198740850,4850,4850,4850,4850,0
20240328,193900,198740850,4850,4850,4850,4850,0
20240328,193800,198740850,4850,4850,4850,4850,0
20240328,193700,198740850,4850,4850,4850,4850,0
20240328,193600,198740850,4850,4850,4850,4850,0
20240328,193500,198740850,4850,4850,4850,4850,1038
20240328,193400,198740850,4850,4850,4850,4850,0
20240328,193300,198740850,4850,4850,4850,4850,0
20240328,193200,198740850,4850,4850,4850,4850,0
20240328,193100,198740850,4850,4850,4850,4850,0
20240328,193000,198740850,4850,4850,4850,4850,0
20240328,192900,198740850,4850,4850,4850,4850,0
20240328,192800,198740850,4850,4850,4850,4850,0
20240328,192700,198740850,4850,4850,4850,4850,0
20240328,192600,198740850,4850,4850,4850,4850,0
20240328,192500,198740850,4850,4850,4850,4850,0
20240328,192400,198740850,4850,4850,4850,4850,0
20240328,192300,198740850,4850,4850,4850,4850,0
20240328,192200,198740850,4850,4850,4850,4850,0
20240328,192100,198740850,4850,4850,4850,4850,0
20240328,192000,198740850,4850,4850,4850,4850,0
20240328,191900,198740850,4850,4850,4850,4850,0
20240328,191800,198740850,4850,4850,4850,4850,0
20240328,191700,198740850,4850,4850,4850,4850,0
20240328,191600,198740850,4850,4850,4850,4850,0
20240328,191500,198740850,4850,4850,4850,4850,0
20240328,191400,198740850,4850,4850,4850,4850,0
20240328,191300,198740850,4850,4850,4850,4850,0
20240328,191200,198740850,4850,4850,4850,4850,0
20240328,191100,198740850,4850,4850,4850,4850,0
20240328,191000,198740850,4850,4850,4850,4850,0
20240328,190900,198740850,4850,4850,4850,4850,0
20240328,190800,198740850,4850,4850,4850,4850,0
20240328,190700,198740850,4850,4850,4850,4850,0
20240328,190600,198740850,4850,4850,4850,4850,0
20240328,190500,198740850,4850,4850,4850,4850,1038
20240328,190400,198740850,4850,4850,4850,4850,0
20240328,190300,198740850,4850,4850,4850,4850,0
20240328,190200,198740850,4850,4850,4850,4850,0
20240328,190100,198740850,4850,4850,4850,4850,0
20240328,190000,198740850,4850,4850,4850,4850,0
20240328,185900,198740850,4850,4850,4850,4850,0
20240328,185800,198740850,4850,4850,4850,4850,0
20240328,185700,198740850,4850,4850,4850,4850,0
20240328,185600,198740850,4850,4850,4850,4850,0
20240328,185500,198740850,4850,4850,4850,4850,0
20240328,185400,198740850,4850,4850,4850,4850,0
20240328,185300,198740850,4850,4850,4850,4850,0
20240328,185200,198740850,4850,4850,4850,4850,0
20240328,185100,198740850,4850,4850,4850,4850,0
20240328,185000,198740850,4850,4850,4850,4850,0
20240328,184900,198740850,4850,4850,4850,4850,0
20240328,184800,198740850,4850,4850,4850,4850,0
20240328,184700,198740850,4850,4850,4850,4850,0
20240328,184600,198740850,4850,4850,4850,4850,0
20240328,184500,198740850,4850,4850,4850,4850,0
20240328,184400,198740850,4850,4850,4850,4850,0
20240328,184300,198740850,4850,4850,4850,4850,0
20240328,184200,198740850,4850,4850,4850,4850,0
20240328,184100,198740850,4850,4850,4850,4850,0
20240328,184000,198740850,4850,4850,4850,4850,0
20240328,183900,198740850,4850,4850,4850,4850,0
20240328,183800,198740850,4850,4850,4850,4850,0
20240328,183700,198740850,4850,4850,4850,4850,0
20240328,183600,198740850,4850,4850,4850,4850,0
20240328,183500,198740850,4850,4850,4850,4850,1038
20240328,183400,198740850,4850,4850,4850,4850,0
20240328,183300,198740850,4850,4850,4850,4850,0
20240328,183200,198740850,4850,4850,4850,4850,0
20240328,183100,198740850,4850,4850,4850,4850,0
20240328,183000,198740850,4850,4850,4850,4850,0
20240328,182900,198740850,4850,4850,4850,4850,0
20240328,182800,198740850,4850,4850,4850,4850,0
20240328,182700,198740850,4850,4850,4850,4850,0
20240328,182600,198740850,4850,4850,4850,4850,0
20240328,182500,198740850,4850,4850,4850,4850,0
20240328,182400,198740850,4850,4850,4850,4850,0
20240328,182300,198740850,4850,4850,4850,4850,0
20240328,182200,198740850,4850,4850,4850,4850,0
20240328,182100,198740850,4850,4850,4850,4850,0
20240328,182000,198740850,4850,4850,4850,4850,0
20240328,181900,198740850,4850,4850,4850,4850,0
20240328,181800,198740850,4850,4850,4850,4850,0
20240328,181700,198740850,4850,4850,4850,4850,0
20240328,181600,198740850,4850,4850,4850,4850,0
20240328,181500,198740850,4850,4850,4850,4850,0
20240328,181400,198740850,4850,4850,4850,4850,0
20240328,181300,198740850,4850,4850,4850,4850,0
20240328,181200,198740850,4850,4850,4850,4850,0
20240328,181100,198740850,4850,4850,4850,4850,0
20240328,181000,198740850,4850,4850,4850,4850,0
20240328,180900,198740850,4850,4850,4850,4850,0
20240328,180800,198740850,4850,4850,4850,4850,0
20240328,180700,198740850,4850,4850,4850,4850,0
20240328,180600,198740850,4850,4850,4850,4850,0
20240328,180500,198740850,4850,4850,4850,4850,1038
20240328,180400,198740850,4850,4850,4850,4850,0
20240328,180300,198740850,4850,4850,4850,4850,0
20240328,180200,198740850,4850,4850,4850,4850,0
20240328,180100,198740850,4850,4850,4850,4850,0
20240328,180000,198740850,4850,4850,4850,4850,0
20240328,175900,198740850,4850,4850,4850,4850,0
20240328,175800,198740850,4850,4850,4850,4850,0
20240328,175700,198740850,4850,4850,4850,4850,0
20240328,175600,198740850,4850,4850,4850,4850,0
20240328,175500,198740850,4850,4850,4850,4850,0
20240328,175400,198740850,4850,4850,4850,4850,0
20240328,175300,198740850,4850,4850,4850,4850,0
20240328,175200,198740850,4850,4850,4850,4850,0
20240328,175100,198740850,4850,4850,4850,4850,0
20240328,175000,198740850,4850,4850,4850,4850,0
20240328,174900,198740850,4850,4850,4850,4850,0
20240328,174800,198740850,4850,4850,4850,4850,0
20240328,174700,198740850,4850,4850,4850,4850,0
20240328,174600,198740850,4850,4850,4850,4850,0
20240328,174500,198740850,4850,4850,4850,4850,0
20240328,174400,198740850,4850,4850,4850,4850,0
20240328,174300,198740850,4850,4850,4850,4850,0
20240328,174200,198740850,4850,4850,4850,4850,0
20240328,174100,198740850,4850,4850,4850,4850,0
20240328,174000,198740850,4850,4850,4850,4850,0
20240328,173900,198740850,4850,4850,4850,4850,0
20240328,173800,198740850,4850,4850,4850,4850,0
20240328,173700,198740850,4850,4850,4850,4850,0
20240328,173600,198740850,4850,4850,4850,4850,0
20240328,173500,198740850,4850,4850,4850,4850,1038
20240328,173400,198740850,4850,4850,4850,4850,0
20240328,173300,198740850,4850,4850,4850,4850,0
20240328,173200,198740850,4850,4850,4850,4850,0
20240328,173100,198740850,4850,4850,4850,4850,0
20240328,173000,198740850,4850,4850,4850,4850,0
20240328,172900,198740850,4850,4850,4850,4850,0
20240328,172800,198740850,4850,4850,4850,4850,0
20240328,172700,198740850,4850,4850,4850,4850,0
20240328,172600,198740850,4850,4850,4850,4850,0
20240328,172500,198740850,4850,4850,4850,4850,0
20240328,172400,198740850,4850,4850,4850,4850,0
20240328,172300,198740850,4850,4850,4850,4850,0
20240328,172200,198740850,4850,4850,4850,4850,0
20240328,172100,198740850,4850,4850,4850,4850,0
20240328,172000,198740850,4850,4850,4850,4850,0
20240328,171900,198740850,4850,4850,4850,4850,0
20240328,171800,198740850,4850,4850,4850,4850,0
20240328,171700,198740850,4850,4850,4850,4850,0
20240328,171600,198740850,4850,4850,4850,4850,0
20240328,171500,198740850,4850,4850,4850,4850,0
20240328,171400,198740850,4850,4850,4850,4850,0
20240328,171300,198740850,4850,4850,4850,4850,0
20240328,171200,198740850,4850,4850,4850,4850,0
20240328,171100,198740850,4850,4850,4850,4850,0
20240328,171000,198740850,4850,4850,4850,4850,0
20240328,170900,198740850,4850,4850,4850,4850,0
20240328,170800,198740850,4850,4850,4850,4850,0
20240328,170700,198740850,4850,4850,4850,4850,0
20240328,170600,198740850,4850,4850,4850,4850,0
20240328,170500,198740850,4850,4850,4850,4850,1038
20240328,170400,198740850,4850,4850,4850,4850,0
20240328,170300,198740850,4850,4850,4850,4850,0
20240328,170200,198740850,4850,4850,4850,4850,0
20240328,170100,198740850,4850,4850,4850,4850,0
20240328,170000,198740850,4850,4850,4850,4850,0
20240328,165900,198740850,4850,4850,4850,4850,0
20240328,165800,198740850,4850,4850,4850,4850,0
20240328,165700,198740850,4850,4850,4850,4850,0
20240328,165600,198740850,4850,4850,4850,4850,0
20240328,165500,198740850,4850,4850,4850,4850,0
20240328,165400,198740850,4850,4850,4850,4850,0
20240328,165300,198740850,4850,4850,4850,4850,0
20240328,165200,198740850,4850,4850,4850,4850,0
20240328,165100,198740850,4850,4850,4850,4850,0
20240328,165000,198740850,4850,4850,4850,4850,0
20240328,164900,198740850,4850,4850,4850,4850,0
20240328,164800,198740850,4850,4850,4850,4850,0
20240328,164700,198740850,4850,4850,4850,4850,0
20240328,164600,198740850,4850,4850,4850,4850,0
20240328,164500,198740850,4850,4850,4850,4850,0
20240328,164400,198740850,4850,4850,4850,4850,0
20240328,164300,198740850,4850,4850,4850,4850,0
20240328,164200,198740850,4850,4850,4850,4850,0
20240328,164100,198740850,4850,4850,4850,4850,0
20240328,164000,198740850,4850,4850,4850,4850,0
20240328,163900,198740850,4850,4850,4850,4850,0
20240328,163800,198740850,4850,4850,4850,4850,0
20240328,163700,198740850,4850,4850,4850,4850,0
20240328,163600,198740850,4850,4850,4850,4850,0
20240328,163500,198740850,4850,4850,4850,4850,1038
20240328,163400,198740850,4850,4850,4850,4850,0
20240328,163300,198740850,4850,4850,4850,4850,0
20240328,163200,198740850,4850,4850,4850,4850,0
20240328,163100,198740850,4850,4850,4850,4850,0
20240328,163000,198740850,4850,4850,4850,4850,0
20240328,162900,198740850,4850,4850,4850,4850,0
20240328,162800,198740850,4850,4850,4850,4850,0
20240328,162700,198740850,4850,4850,4850,4850,0
20240328,162600,198740850,4850,4850,4850,4850,0
20240328,162500,198740850,4850,4850,4850,4850,0
20240328,162400,198740850,4850,4850,4850,4850,0
20240328,162300,198740850,4850,4850,4850,4850,0
20240328,162200,198740850,4850,4850,4850,4850,0
20240328,162100,198740850,4850,4850,4850,4850,0
20240328,162000,198740850,4850,4850,4850,4850,0
20240328,161900,198740850,4850,4850,4850,4850,0
20240328,161800,198740850,4850,4850,4850,4850,0
20240328,161700,198740850,4850,4850,4850,4850,0
20240328,161600,198740850,4850,4850,4850,4850,0
20240328,161500,198740850,4850,4850,4850,4850,0
20240328,161400,198740850,4850,4850,4850,4850,0
20240328,161300,198740850,4850,4850,4850,4850,0
20240328,161200,198740850,4850,4850,4850,4850,0
20240328,161100,198740850,4850,4850,4850,4850,0
20240328,161000,198740850,4850,4850,4850,4850,0
20240328,160900,198740850,4850,4850,4850,4850,0
20240328,160800,198740850,4850,4850,4850,4850,0
20240328,160700,198740850,4850,4850,4850,4850,0
20240328,160600,198740850,4850,4850,4850,4850,0
20240328,160500,198740850,4850,4850,4850,4850,1038
20240328,160400,198740850,4850,4850,4850,4850,0
20240328,160300,198740850,4850,4850,4850,4850,0
20240328,160200,198740850,4850,4850,4850,4850,0
20240328,160100,198740850,4850,4850,4850,4850,0
20240328,160000,198740850,4850,4850,4850,4850,0
20240328,155900,198740850,4850,4850,4850,4850,0
20240328,155800,198740850,4850,4850,4850,4850,0
20240328,155700,198740850,4850,4850,4850,4850,0
20240328,155600,198740850,4850,4850,4850,4850,0
20240328,155500,198740850,4850,4850,4850,4850,0
20240328,155400,198740850,4850,4850,4850,4850,0
20240328,155300,198740850,4850,4850,4850,4850,0
20240328,155200,198740850,4850,4850,4850,4850,0
20240328,155100,198740850,4850,4850,4850,4850,0
20240328,155000,198740850,4850,4850,4850,4850,0
20240328,154900,198740850,4850,4850,4850,4850,0
20240328,154800,198740850,4850,4850,4850,4850,0
20240328,154700,198740850,4850,4850,4850,4850,0
20240328,154600,198740850,4850,4850,4850,4850,0
20240328,154500,198740850,4850,4850,4850,4850,0
20240328,154400,198740850,4850,4850,4850,4850,0
20240328,154300,198740850,4850,4850,4850,4850,0
20240328,154200,198740850,4850,4850,4850,4850,0
20240328,154100,198740850,4850,4850,4850,4850,0
20240328,154000,198740850,4850,4850,4850,4850,0
20240328,153900,198740850,4850,4850,4850,4850,0
20240328,153800,198740850,4850,4850,4850,4850,0
20240328,153700,198740850,4850,4850,4850,4850,0
20240328,153600,198740850,4850,4850,4850,4850,0
20240328,153500,198740850,4850,4850,4850,4850,1038
20240328,153400,198740850,4850,4850,4850,4850,0
20240328,153300,198740850,4850,4850,4850,4850,0
20240328,153200,198740850,4850,4850,4850,4850,0
20240328,153100,198740850,4850,4850,4850,4850,0
20240328,153000,198740850,4850,4850,4850,4850,1038
20240328,152900,193706550,4830,4830,4830,4830,0
20240328,152800,193706550,4830,4830,4830,4830,0
20240328,152700,193706550,4830,4830,4830,4830,0
20240328,152600,193706550,4830,4830,4830,4830,0
20240328,152500,193706550,4830,4830,4830,4830,0
20240328,152400,193706550,4830,4830,4830,4830,0
20240328,152300,193706550,4830,4830,4830,4830,0
20240328,152200,193706550,4830,4830,4830,4830,0
20240328,152100,193706550,4830,4830,4830,4830,0
20240328,152000,193706550,4830,4830,4830,4830,0
20240328,151900,193706550,4830,4830,4830,4830,0
20240328,151800,193706550,4830,4830,4830,4830,20
20240328,151700,193609950,4830,4830,4830,4830,0
20240328,151600,193609950,4830,4820,4830,4820,30
20240328,151500,193465250,4825,4825,4825,4825,1464
20240328,151400,186401450,4790,4790,4830,4790,101
20240328,151300,185916980,4795,4795,4795,4795,0
20240328,151200,185916980,4795,4790,4795,4790,100
20240328,151100,185437505,4795,4790,4795,4790,157
20240328,151000,184685260,4780,4780,4780,4780,0
20240328,150900,184685260,4780,4780,4780,4780,10
20240328,150800,184637460,4780,4790,4790,4780,52
20240328,150700,184388680,4790,4790,4790,4790,5
20240328,150600,184364730,4790,4790,4790,4790,0
20240328,150500,184364730,4790,4790,4790,4790,0
20240328,150400,184364730,4790,4790,4790,4790,0
20240328,150300,184364730,4790,4790,4790,4790,2
20240328,150200,184355150,4780,4780,4780,4780,0
20240328,150100,184355150,4780,4785,4785,4780,753
20240328,150000,180754255,4790,4790,4790,4790,0
20240328,145900,180754255,4790,4790,4790,4790,1
20240328,145800,180749465,4790,4790,4790,4790,0
20240328,145700,180749465,4790,4790,4790,4790,1
20240328,145600,180744675,4785,4795,4795,4785,325
20240328,145500,179188145,4795,4795,4795,4795,0
20240328,145400,179188145,4795,4795,4795,4795,2
20240328,145300,179178555,4830,4800,4830,4800,9
20240328,145200,179135265,4830,4800,4830,4800,199
20240328,145100,178180005,4790,4790,4790,4790,10
20240328,145000,178132105,4790,4790,4790,4790,20
20240328,144900,178036305,4790,4790,4790,4790,2
20240328,144800,178026725,4790,4790,4790,4790,0
20240328,144700,178026725,4790,4790,4790,4790,22
20240328,144600,177921345,4790,4790,4790,4790,3
20240328,144500,177906975,4790,4790,4790,4790,0
20240328,144400,177906975,4790,4790,4790,4790,0
20240328,144300,177906975,4790,4790,4790,4790,0
20240328,144200,177906975,4790,4790,4790,4790,0
20240328,144100,177906975,4790,4790,4790,4790,58
20240328,144000,177629155,4790,4790,4790,4790,0
20240328,143900,177629155,4790,4795,4795,4790,314
20240328,143800,176125045,4800,4800,4800,4800,0
20240328,143700,176125045,4800,4800,4800,4800,0
20240328,143600,176125045,4800,4800,4800,4800,0
20240328,143500,176125045,4800,4800,4800,4800,1
20240328,143400,176120245,4800,4800,4800,4800,0
20240328,143300,176120245,4800,4800,4800,4800,1
20240328,143200,176115445,4800,4800,4800,4800,2
20240328,143100,176105845,4800,4800,4800,4800,5
20240328,143000,176081845,4805,4805,4805,4805,5
20240328,142900,176057820,4805,4810,4810,4805,13
20240328,142800,175995350,4810,4810,4810,4810,0
20240328,142700,175995350,4810,4810,4810,4810,0
20240328,142600,175995350,4810,4810,4810,4810,0
20240328,142500,175995350,4810,4815,4815,4810,4
20240328,142400,175976100,4820,4825,4825,4820,4
20240328,142300,175956810,4810,4810,4810,4810,0
20240328,142200,175956810,4810,4810,4810,4810,0
20240328,142100,175956810,4810,4810,4830,4810,83
20240328,142000,175555975,4815,4825,4825,4810,8
20240328,141900,175517435,4810,4825,4825,4800,313
20240328,141800,174014895,4800,4800,4800,4800,6
20240328,141700,173986095,4840,4840,4840,4840,0
20240328,141600,173986095,4840,4840,4840,4840,0
20240328,141500,173986095,4840,4840,4840,4840,0
20240328,141400,173986095,4840,4840,4840,4840,0
20240328,141300,173986095,4840,4840,4840,4840,0
20240328,141200,173986095,4840,4840,4840,4840,0
20240328,141100,173986095,4840,4835,4840,4835,39
20240328,141000,173797400,4840,4840,4840,4840,0
20240328,140900,173797400,4840,4815,4840,4815,82
20240328,140800,173402340,4815,4815,4815,4815,1
20240328,140700,173397525,4785,4790,4790,4785,105
20240328,140600,172894990,4815,4815,4815,4815,0
20240328,140500,172894990,4815,4815,4815,4815,168
20240328,140400,172086070,4815,4815,4815,4815,0
20240328,140300,172086070,4815,4815,4815,4815,0
20240328,140200,172086070,4815,4815,4815,4815,1
20240328,140100,172081255,4840,4840,4840,4840,0
20240328,140000,172081255,4840,4840,4840,4840,0
20240328,135900,172081255,4840,4840,4840,4840,0
20240328,135800,172081255,4840,4840,4840,4840,0
20240328,135700,172081255,4840,4840,4840,4840,0
20240328,135600,172081255,4840,4820,4840,4820,77
20240328,135500,171709190,4790,4790,4790,4790,0
20240328,135400,171709190,4790,4790,4790,4790,0
20240328,135300,171709190,4790,4790,4790,4790,10
20240328,135200,171661290,4785,4805,4805,4785,136
20240328,135100,171010245,4820,4820,4820,4820,20
20240328,135000,170913845,4845,4845,4845,4845,0
20240328,134900,170913845,4845,4845,4845,4845,0
20240328,134800,170913845,4845,4845,4845,4845,0
20240328,134700,170913845,4845,4845,4845,4845,0
20240328,134600,170913845,4845,4845,4845,4845,0
20240328,134500,170913845,4845,4845,4845,4845,0
20240328,134400,170913845,4845,4845,4845,4845,0
20240328,134300,170913845,4845,4845,4845,4845,0
20240328,134200,170913845,4845,4845,4845,4845,0
20240328,134100,170913845,4845,4845,4845,4845,0
20240328,134000,170913845,4845,4845,4845,4845,200
20240328,133900,169944845,4855,4855,4855,4855,0
20240328,133800,169944845,4855,4855,4855,4855,0
20240328,133700,169944845,4855,4850,4855,4850,300
20240328,133600,168488770,4855,4855,4855,4855,0
20240328,133500,168488770,4855,4855,4855,4855,0
20240328,133400,168488770,4855,4855,4855,4855,0
20240328,133300,168488770,4855,4855,4855,4855,0
20240328,133200,168488770,4855,4855,4855,4855,0
20240328,133100,168488770,4855,4855,4855,4855,0
20240328,133000,168488770,4855,4855,4855,4855,0
20240328,132900,168488770,4855,4855,4855,4855,0
20240328,132800,168488770,4855,4840,4855,4840,163
20240328,132700,167699705,4785,4785,4785,4785,0
20240328,132600,167699705,4785,4785,4785,4785,0
20240328,132500,167699705,4785,4785,4785,4785,0
20240328,132400,167699705,4785,4800,4800,4785,196
20240328,132300,166761000,4845,4845,4845,4845,0
20240328,132200,166761000,4845,4845,4845,4845,0
20240328,132100,166761000,4845,4845,4845,4845,0
20240328,132000,166761000,4845,4845,4845,4845,0
20240328,131900,166761000,4845,4845,4845,4845,0
20240328,131800,166761000,4845,4845,4845,4845,100
20240328,131700,166276500,4855,4855,4855,4855,0
20240328,131600,166276500,4855,4855,4855,4855,0
20240328,131500,166276500,4855,4855,4855,4855,0
20240328,131400,166276500,4855,4855,4855,4855,0
20240328,131300,166276500,4855,4855,4855,4855,0
20240328,131200,166276500,4855,4855,4855,4855,0
20240328,131100,166276500,4855,4855,4855,4855,0
20240328,131000,166276500,4855,4855,4855,4855,0
20240328,130900,166276500,4855,4855,4855,4855,0
20240328,130800,166276500,4855,4855,4855,4855,0
20240328,130700,166276500,4855,4855,4855,4855,0
20240328,130600,166276500,4855,4810,4855,4810,224
20240328,130500,165198525,4810,4810,4810,4810,0
20240328,130400,165198525,4810,4810,4810,4810,0
20240328,130300,165198525,4810,4810,4810,4810,10
20240328,130200,165150425,4810,4810,4810,4810,151
20240328,130100,164424115,4810,4810,4810,4810,0
20240328,130000,164424115,4810,4810,4810,4810,0
20240328,125900,164424115,4810,4810,4810,4810,0
20240328,125800,164424115,4810,4810,4810,4810,0
20240328,125700,164424115,4810,4810,4810,4810,0
20240328,125600,164424115,4810,4810,4810,4810,1
20240328,125500,164419305,4785,4785,4785,4785,0
20240328,125400,164419305,4785,4795,4795,4785,999
20240328,125300,159638670,4820,4820,4820,4820,0
20240328,125200,159638670,4820,4820,4820,4820,0
20240328,125100,159638670,4820,4820,4820,4820,14
20240328,125000,159571190,4790,4790,4790,4790,0
20240328,124900,159571190,4790,4790,4790,4790,1
20240328,124800,159566400,4840,4840,4840,4840,0
20240328,124700,159566400,4840,4840,4840,4840,0
20240328,124600,159566400,4840,4840,4840,4840,1
20240328,124500,159561560,4785,4785,4785,4785,0
20240328,124400,159561560,4785,4785,4785,4785,0
20240328,124300,159561560,4785,4785,4785,4785,0
20240328,124200,159561560,4785,4785,4785,4785,0
20240328,124100,159561560,4785,4785,4785,4785,73
20240328,124000,159212255,4790,4795,4795,4790,32
20240328,123900,159058885,4795,4795,4795,4795,10
20240328,123800,159010935,4850,4800,4855,4800,206
20240328,123700,158017370,4790,4790,4790,4790,0
20240328,123600,158017370,4790,4790,4790,4790,0
20240328,123500,158017370,4790,4790,4790,4790,0
20240328,123400,158017370,4790,4790,4790,4790,0
20240328,123300,158017370,4790,4790,4790,4790,14
20240328,123200,157950310,4790,4790,4790,4790,307
20240328,123100,156479780,4790,4790,4790,4790,49
20240328,123000,156245070,4790,4790,4790,4790,1
20240328,122900,156240280,4790,4790,4790,4790,0
20240328,122800,156240280,4790,4790,4790,4790,0
20240328,122700,156240280,4790,4790,4790,4790,0
20240328,122600,156240280,4790,4790,4790,4790,0
20240328,122500,156240280,4790,4790,4790,4790,0
20240328,122400,156240280,4790,4790,4790,4790,0
20240328,122300,156240280,4790,4790,4790,4790,209
20240328,122200,155239170,4790,4790,4790,4790,2
20240328,122100,155229590,4790,4805,4805,4790,500
20240328,122000,152834470,4810,4810,4810,4810,0
20240328,121900,152834470,4810,4810,4810,4810,0
20240328,121800,152834470,4810,4810,4810,4810,0
20240328,121700,152834470,4810,4810,4810,4810,0
20240328,121600,152834470,4810,4820,4820,4810,928
20240328,121500,148370585,4825,4825,4825,4825,0
20240328,121400,148370585,4825,4825,4825,4825,0
20240328,121300,148370585,4825,4825,4825,4825,0
20240328,121200,148370585,4825,4825,4825,4825,0
20240328,121100,148370585,4825,4825,4825,4825,0
20240328,121000,148370585,4825,4825,4825,4825,0
20240328,120900,148370585,4825,4825,4825,4825,0
20240328,120800,148370585,4825,4825,4825,4825,0
20240328,120700,148370585,4825,4825,4825,4825,0
20240328,120600,148370585,4825,4825,4825,4825,0
20240328,120500,148370585,4825,4825,4825,4825,0
20240328,120400,148370585,4825,4825,4825,4825,20
20240328,120300,148274085,4830,4830,4830,4830,0
20240328,120200,148274085,4830,4830,4830,4830,0
20240328,120100,148274085,4830,4830,4830,4830,0
20240328,120000,148274085,4830,4830,4830,4830,300
20240328,115900,146825085,4835,4810,4835,4775,1601
20240328,115800,139151380,4810,4810,4810,4810,1
20240328,115700,139146570,4845,4845,4845,4845,0
20240328,115600,139146570,4845,4845,4845,4845,0
20240328,115500,139146570,4845,4845,4845,4845,0
20240328,115400,139146570,4845,4845,4845,4845,0
20240328,115300,139146570,4845,4845,4845,4845,0
20240328,115200,139146570,4845,4845,4845,4845,0
20240328,115100,139146570,4845,4845,4845,4845,1
20240328,115000,139141725,4855,4855,4855,4855,0
20240328,114900,139141725,4855,4855,4855,4855,0
20240328,114800,139141725,4855,4855,4855,4855,1
20240328,114700,139136870,4800,4855,4855,4800,208
20240328,114600,138127470,4855,4855,4855,4855,0
20240328,114500,138127470,4855,4855,4855,4855,0
20240328,114400,138127470,4855,4855,4855,4855,0
20240328,114300,138127470,4855,4850,4855,4850,1039
20240328,114200,133088315,4840,4800,4840,4800,670
20240328,114100,129860035,4795,4795,4795,4795,92
20240328,114000,129418895,4795,4795,4795,4795,0
20240328,113900,129418895,4795,4795,4795,4795,0
20240328,113800,129418895,4795,4795,4795,4795,199
20240328,113700,128464690,4795,4795,4795,4795,4
20240328,113600,128445510,4800,4800,4800,4800,176
20240328,113500,127600710,4800,4800,4800,4800,0
20240328,113400,127600710,4800,4800,4800,4800,12
20240328,113300,127543110,4820,4820,4820,4820,0
20240328,113200,127543110,4820,4815,4820,4815,800
20240328,113100,123688595,4800,4800,4800,4800,0
20240328,113000,123688595,4800,4800,4800,4800,0
20240328,112900,123688595,4800,4800,4800,4800,562
20240328,112800,120990995,4800,4800,4800,4800,0
20240328,112700,120990995,4800,4805,4805,4800,21
20240328,112600,120890170,4810,4810,4810,4810,0
20240328,112500,120890170,4810,4810,4810,4810,0
20240328,112400,120890170,4810,4810,4810,4810,0
20240328,112300,120890170,4810,4815,4815,4810,17
20240328,112200,120808340,4800,4800,4800,4800,0
20240328,112100,120808340,4800,4800,4800,4800,0
20240328,112000,120808340,4800,4800,4800,4800,161
20240328,111900,120035540,4825,4825,4825,4825,0
20240328,111800,120035540,4825,4825,4825,4825,0
20240328,111700,120035540,4825,4825,4825,4825,0
20240328,111600,120035540,4825,4825,4825,4825,0
20240328,111500,120035540,4825,4825,4825,4825,87
20240328,111400,119615765,4825,4825,4825,4825,0
20240328,111300,119615765,4825,4825,4825,4825,0
20240328,111200,119615765,4825,4825,4825,4825,0
20240328,111100,119615765,4825,4800,4825,4800,401
20240328,111000,117690940,4800,4800,4800,4800,0
20240328,110900,117690940,4800,4800,4800,4800,0
20240328,110800,117690940,4800,4800,4800,4800,0
20240328,110700,117690940,4800,4805,4805,4800,636
20240328,110600,114637895,4810,4810,4810,4810,342
20240328,110500,112992875,4810,4810,4810,4810,0
20240328,110400,112992875,4810,4810,4810,4810,0
20240328,110300,112992875,4810,4810,4810,4810,44
20240328,110200,112781235,4815,4815,4815,4815,0
20240328,110100,112781235,4815,4815,4815,4815,0
20240328,110000,112781235,4815,4815,4815,4815,0
20240328,105900,112781235,4815,4815,4815,4815,0
20240328,105800,112781235,4815,4815,4815,4815,0
20240328,105700,112781235,4815,4815,4815,4815,20
20240328,105600,112684935,4815,4830,4830,4815,2440
20240328,105500,100907080,4830,4830,4830,4830,0
20240328,105400,100907080,4830,4830,4830,4830,0
20240328,105300,100907080,4830,4830,4830,4830,0
20240328,105200,100907080,4830,4830,4830,4830,0
20240328,105100,100907080,4830,4830,4830,4830,5
20240328,105000,100882930,4830,4830,4830,4830,0
20240328,104900,100882930,4830,4830,4830,4830,0
20240328,104800,100882930,4830,4830,4830,4830,0
20240328,104700,100882930,4830,4830,4830,4830,0
20240328,104600,100882930,4830,4830,4830,4830,0
20240328,104500,100882930,4830,4830,4830,4830,0
20240328,104400,100882930,4830,4830,4830,4830,150
20240328,104300,100158430,4830,4830,4830,4830,0
20240328,104200,100158430,4830,4830,4830,4830,100
20240328,104100,99675430,4830,4830,4830,4830,0
20240328,104000,99675430,4830,4830,4830,4830,10
20240328,103900,99627130,4835,4835,4835,4835,0
20240328,103800,99627130,4835,4835,4835,4835,1
20240328,103700,99622295,4830,4830,4830,4830,0
20240328,103600,99622295,4830,4830,4830,4830,2000
20240328,103500,89962295,4835,4835,4835,4835,218
20240328,103400,88908265,4835,4835,4835,4835,1
20240328,103300,88903430,4835,4835,4835,4835,0
20240328,103200,88903430,4835,4835,4835,4835,0
20240328,103100,88903430,4835,4835,4835,4835,0
20240328,103000,88903430,4835,4835,4835,4835,1
20240328,102900,88898595,4840,4840,4840,4840,0
20240328,102800,88898595,4840,4840,4840,4840,0
20240328,102700,88898595,4840,4840,4840,4840,0
20240328,102600,88898595,4840,4840,4840,4840,0
20240328,102500,88898595,4840,4840,4840,4840,0
20240328,102400,88898595,4840,4840,4840,4840,0
20240328,102300,88898595,4840,4840,4840,4840,0
20240328,102200,88898595,4840,4840,4840,4840,0
20240328,102100,88898595,4840,4840,4840,4840,54
20240328,102000,88637235,4840,4840,4840,4840,0
20240328,101900,88637235,4840,4840,4840,4840,0
20240328,101800,88637235,4840,4840,4840,4840,0
20240328,101700,88637235,4840,4840,4840,4840,0
20240328,101600,88637235,4840,4840,4840,4840,0
20240328,101500,88637235,4840,4840,4840,4840,0
20240328,101400,88637235,4840,4840,4840,4840,0
20240328,101300,88637235,4840,4840,4840,4840,0
20240328,101200,88637235,4840,4840,4840,4840,0
20240328,101100,88637235,4840,4840,4840,4840,0
20240328,101000,88637235,4840,4850,4850,4840,3903
20240328,100900,69746415,4850,4850,4850,4850,0
20240328,100800,69746415,4850,4850,4850,4850,2
20240328,100700,69736715,4845,4845,4845,4845,0
20240328,100600,69736715,4845,4845,4845,4845,0
20240328,100500,69736715,4845,4845,4845,4845,46
20240328,100400,69513845,4845,4845,4850,4845,1902
20240328,100300,60298645,4845,4845,4845,4845,0
20240328,100200,60298645,4845,4845,4845,4845,0
20240328,100100,60298645,4845,4845,4845,4845,101
20240328,100000,59809300,4845,4845,4845,4845,418
20240328,095900,57784090,4845,4850,4850,4845,151
20240328,095800,57052490,4845,4860,4860,4845,1251
20240328,095700,50991005,4860,4860,4860,4860,0
20240328,095600,50991005,4860,4860,4860,4860,29
20240328,095500,50850065,4860,4860,4860,4860,8
20240328,095400,50811185,4855,4855,4855,4855,0
20240328,095300,50811185,4855,4860,4860,4855,370
20240328,095200,49014820,4860,4860,4860,4860,12
20240328,095100,48956500,4860,4840,4860,4840,1094
20240328,095000,43655260,4840,4845,4845,4840,1000
20240328,094900,38813760,4855,4855,4855,4855,30
20240328,094800,38668110,4855,4855,4855,4855,16
20240328,094700,38590430,4845,4845,4845,4845,70
20240328,094600,38251280,4845,4855,4855,4845,720
20240328,094500,34762360,4835,4835,4835,4835,351
20240328,094400,33065275,4835,4845,4850,4835,463
20240328,094300,30824335,4845,4845,4845,4845,7
20240328,094200,30790420,4845,4845,4845,4845,49
20240328,094100,30553015,4850,4855,4855,4850,398
20240328,094000,28622215,4855,4855,4855,4855,44
20240328,093900,28408595,4860,4860,4860,4860,0
20240328,093800,28408595,4860,4860,4860,4860,0
20240328,093700,28408595,4860,4865,4865,4860,27
20240328,093600,28277365,4855,4870,4870,4855,87
20240328,093500,27854240,4870,4860,4875,4860,140
20240328,093400,27172780,4850,4850,4850,4850,0
20240328,093300,27172780,4850,4850,4850,4850,0
20240328,093200,27172780,4850,4850,4850,4850,0
20240328,093100,27172780,4850,4855,4855,4850,100
20240328,093000,26687525,4860,4860,4860,4860,0
20240328,092900,26687525,4860,4860,4860,4860,0
20240328,092800,26687525,4860,4855,4860,4855,12
20240328,092700,26629215,4855,4855,4855,4855,6
20240328,092600,26600085,4860,4860,4860,4860,2
20240328,092500,26590365,4865,4865,4865,4865,1
20240328,092400,26585500,4865,4865,4865,4865,0
20240328,092300,26585500,4865,4865,4865,4865,20
20240328,092200,26488200,4855,4855,4855,4855,0
20240328,092100,26488200,4855,4855,4855,4855,13
20240328,092000,26425085,4855,4860,4860,4855,3
20240328,091900,26410515,4855,4855,4855,4855,122
20240328,091800,25818205,4855,4855,4855,4855,82
20240328,091700,25420095,4850,4850,4850,4850,54
20240328,091600,25158195,4850,4865,4865,4850,4
20240328,091500,25138765,4870,4870,4870,4870,714
20240328,091400,21661585,4870,4900,4900,4870,1567
20240328,091300,14025375,4900,4900,4900,4900,65
20240328,091200,13706875,4890,4895,4895,4890,32
20240328,091100,13550390,4900,4905,4905,4900,21
20240328,091000,13447440,4930,4930,4930,4930,0
20240328,090900,13447440,4930,4930,4930,4930,0
20240328,090800,13447440,4930,4930,4930,4930,1
20240328,090700,13442510,4930,4930,4930,4930,4
20240328,090600,13422790,4930,4925,4930,4885,447
20240328,090500,11227595,4925,4900,4925,4900,31
20240328,090400,11074970,4925,4920,4925,4900,535
20240328,090300,8452160,4930,4920,4930,4920,68
20240328,090200,8116990,4925,4940,4940,4925,114
20240328,090100,7554340,4965,4965,4965,4965,0
20240328,090000,7554340,4965,4970,4970,4965,1520