KissMeData/331920/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,204200,191886740,4805,4805,4805,4805,854
20240329,204100,191886740,4805,4805,4805,4805,0
20240329,204000,191886740,4805,4805,4805,4805,0
20240329,203900,191886740,4805,4805,4805,4805,0
20240329,203800,191886740,4805,4805,4805,4805,0
20240329,203700,191886740,4805,4805,4805,4805,0
20240329,203600,191886740,4805,4805,4805,4805,0
20240329,203500,191886740,4805,4805,4805,4805,0
20240329,203400,191886740,4805,4805,4805,4805,0
20240329,203300,191886740,4805,4805,4805,4805,0
20240329,203200,191886740,4805,4805,4805,4805,0
20240329,203100,191886740,4805,4805,4805,4805,0
20240329,203000,191886740,4805,4805,4805,4805,0
20240329,202900,191886740,4805,4805,4805,4805,0
20240329,202800,191886740,4805,4805,4805,4805,0
20240329,202700,191886740,4805,4805,4805,4805,0
20240329,202600,191886740,4805,4805,4805,4805,0
20240329,202500,191886740,4805,4805,4805,4805,0
20240329,202400,191886740,4805,4805,4805,4805,0
20240329,202300,191886740,4805,4805,4805,4805,0
20240329,202200,191886740,4805,4805,4805,4805,0
20240329,202100,191886740,4805,4805,4805,4805,0
20240329,202000,191886740,4805,4805,4805,4805,0
20240329,201900,191886740,4805,4805,4805,4805,0
20240329,201800,191886740,4805,4805,4805,4805,0
20240329,201700,191886740,4805,4805,4805,4805,0
20240329,201600,191886740,4805,4805,4805,4805,0
20240329,201500,191886740,4805,4805,4805,4805,0
20240329,201400,191886740,4805,4805,4805,4805,0
20240329,201300,191886740,4805,4805,4805,4805,0
20240329,201200,191886740,4805,4805,4805,4805,854
20240329,201100,191886740,4805,4805,4805,4805,0
20240329,201000,191886740,4805,4805,4805,4805,0
20240329,200900,191886740,4805,4805,4805,4805,0
20240329,200800,191886740,4805,4805,4805,4805,0
20240329,200700,191886740,4805,4805,4805,4805,0
20240329,200600,191886740,4805,4805,4805,4805,0
20240329,200500,191886740,4805,4805,4805,4805,0
20240329,200400,191886740,4805,4805,4805,4805,0
20240329,200300,191886740,4805,4805,4805,4805,0
20240329,200200,191886740,4805,4805,4805,4805,0
20240329,200100,191886740,4805,4805,4805,4805,0
20240329,200000,191886740,4805,4805,4805,4805,0
20240329,195900,191886740,4805,4805,4805,4805,0
20240329,195800,191886740,4805,4805,4805,4805,0
20240329,195700,191886740,4805,4805,4805,4805,0
20240329,195600,191886740,4805,4805,4805,4805,0
20240329,195500,191886740,4805,4805,4805,4805,0
20240329,195400,191886740,4805,4805,4805,4805,0
20240329,195300,191886740,4805,4805,4805,4805,0
20240329,195200,191886740,4805,4805,4805,4805,0
20240329,195100,191886740,4805,4805,4805,4805,0
20240329,195000,191886740,4805,4805,4805,4805,0
20240329,194900,191886740,4805,4805,4805,4805,0
20240329,194800,191886740,4805,4805,4805,4805,0
20240329,194700,191886740,4805,4805,4805,4805,0
20240329,194600,191886740,4805,4805,4805,4805,0
20240329,194500,191886740,4805,4805,4805,4805,0
20240329,194400,191886740,4805,4805,4805,4805,0
20240329,194300,191886740,4805,4805,4805,4805,0
20240329,194200,191886740,4805,4805,4805,4805,854
20240329,194100,191886740,4805,4805,4805,4805,0
20240329,194000,191886740,4805,4805,4805,4805,0
20240329,193900,191886740,4805,4805,4805,4805,0
20240329,193800,191886740,4805,4805,4805,4805,0
20240329,193700,191886740,4805,4805,4805,4805,0
20240329,193600,191886740,4805,4805,4805,4805,0
20240329,193500,191886740,4805,4805,4805,4805,0
20240329,193400,191886740,4805,4805,4805,4805,0
20240329,193300,191886740,4805,4805,4805,4805,0
20240329,193200,191886740,4805,4805,4805,4805,0
20240329,193100,191886740,4805,4805,4805,4805,0
20240329,193000,191886740,4805,4805,4805,4805,0
20240329,192900,191886740,4805,4805,4805,4805,0
20240329,192800,191886740,4805,4805,4805,4805,0
20240329,192700,191886740,4805,4805,4805,4805,0
20240329,192600,191886740,4805,4805,4805,4805,0
20240329,192500,191886740,4805,4805,4805,4805,0
20240329,192400,191886740,4805,4805,4805,4805,0
20240329,192300,191886740,4805,4805,4805,4805,0
20240329,192200,191886740,4805,4805,4805,4805,0
20240329,192100,191886740,4805,4805,4805,4805,0
20240329,192000,191886740,4805,4805,4805,4805,0
20240329,191900,191886740,4805,4805,4805,4805,0
20240329,191800,191886740,4805,4805,4805,4805,0
20240329,191700,191886740,4805,4805,4805,4805,0
20240329,191600,191886740,4805,4805,4805,4805,0
20240329,191500,191886740,4805,4805,4805,4805,0
20240329,191400,191886740,4805,4805,4805,4805,0
20240329,191300,191886740,4805,4805,4805,4805,0
20240329,191200,191886740,4805,4805,4805,4805,854
20240329,191100,191886740,4805,4805,4805,4805,0
20240329,191000,191886740,4805,4805,4805,4805,0
20240329,190900,191886740,4805,4805,4805,4805,0
20240329,190800,191886740,4805,4805,4805,4805,0
20240329,190700,191886740,4805,4805,4805,4805,0
20240329,190600,191886740,4805,4805,4805,4805,0
20240329,190500,191886740,4805,4805,4805,4805,0
20240329,190400,191886740,4805,4805,4805,4805,0
20240329,190300,191886740,4805,4805,4805,4805,0
20240329,190200,191886740,4805,4805,4805,4805,0
20240329,190100,191886740,4805,4805,4805,4805,0
20240329,190000,191886740,4805,4805,4805,4805,0
20240329,185900,191886740,4805,4805,4805,4805,0
20240329,185800,191886740,4805,4805,4805,4805,0
20240329,185700,191886740,4805,4805,4805,4805,0
20240329,185600,191886740,4805,4805,4805,4805,0
20240329,185500,191886740,4805,4805,4805,4805,0
20240329,185400,191886740,4805,4805,4805,4805,0
20240329,185300,191886740,4805,4805,4805,4805,0
20240329,185200,191886740,4805,4805,4805,4805,0
20240329,185100,191886740,4805,4805,4805,4805,0
20240329,185000,191886740,4805,4805,4805,4805,0
20240329,184900,191886740,4805,4805,4805,4805,0
20240329,184800,191886740,4805,4805,4805,4805,0
20240329,184700,191886740,4805,4805,4805,4805,0
20240329,184600,191886740,4805,4805,4805,4805,0
20240329,184500,191886740,4805,4805,4805,4805,0
20240329,184400,191886740,4805,4805,4805,4805,0
20240329,184300,191886740,4805,4805,4805,4805,0
20240329,184200,191886740,4805,4805,4805,4805,854
20240329,184100,191886740,4805,4805,4805,4805,0
20240329,184000,191886740,4805,4805,4805,4805,0
20240329,183900,191886740,4805,4805,4805,4805,0
20240329,183800,191886740,4805,4805,4805,4805,0
20240329,183700,191886740,4805,4805,4805,4805,0
20240329,183600,191886740,4805,4805,4805,4805,0
20240329,183500,191886740,4805,4805,4805,4805,0
20240329,183400,191886740,4805,4805,4805,4805,0
20240329,183300,191886740,4805,4805,4805,4805,0
20240329,183200,191886740,4805,4805,4805,4805,0
20240329,183100,191886740,4805,4805,4805,4805,0
20240329,183000,191886740,4805,4805,4805,4805,0
20240329,182900,191886740,4805,4805,4805,4805,0
20240329,182800,191886740,4805,4805,4805,4805,0
20240329,182700,191886740,4805,4805,4805,4805,0
20240329,182600,191886740,4805,4805,4805,4805,0
20240329,182500,191886740,4805,4805,4805,4805,0
20240329,182400,191886740,4805,4805,4805,4805,0
20240329,182300,191886740,4805,4805,4805,4805,0
20240329,182200,191886740,4805,4805,4805,4805,0
20240329,182100,191886740,4805,4805,4805,4805,0
20240329,182000,191886740,4805,4805,4805,4805,0
20240329,181900,191886740,4805,4805,4805,4805,0
20240329,181800,191886740,4805,4805,4805,4805,0
20240329,181700,191886740,4805,4805,4805,4805,0
20240329,181600,191886740,4805,4805,4805,4805,0
20240329,181500,191886740,4805,4805,4805,4805,0
20240329,181400,191886740,4805,4805,4805,4805,0
20240329,181300,191886740,4805,4805,4805,4805,0
20240329,181200,191886740,4805,4805,4805,4805,854
20240329,181100,191886740,4805,4805,4805,4805,0
20240329,181000,191886740,4805,4805,4805,4805,0
20240329,180900,191886740,4805,4805,4805,4805,0
20240329,180800,191886740,4805,4805,4805,4805,0
20240329,180700,191886740,4805,4805,4805,4805,0
20240329,180600,191886740,4805,4805,4805,4805,0
20240329,180500,191886740,4805,4805,4805,4805,0
20240329,180400,191886740,4805,4805,4805,4805,0
20240329,180300,191886740,4805,4805,4805,4805,0
20240329,180200,191886740,4805,4805,4805,4805,0
20240329,180100,191886740,4805,4805,4805,4805,0
20240329,180000,191886740,4805,4805,4805,4805,0
20240329,175900,191886740,4805,4805,4805,4805,0
20240329,175800,191886740,4805,4805,4805,4805,0
20240329,175700,191886740,4805,4805,4805,4805,0
20240329,175600,191886740,4805,4805,4805,4805,0
20240329,175500,191886740,4805,4805,4805,4805,0
20240329,175400,191886740,4805,4805,4805,4805,0
20240329,175300,191886740,4805,4805,4805,4805,0
20240329,175200,191886740,4805,4805,4805,4805,0
20240329,175100,191886740,4805,4805,4805,4805,0
20240329,175000,191886740,4805,4805,4805,4805,0
20240329,174900,191886740,4805,4805,4805,4805,0
20240329,174800,191886740,4805,4805,4805,4805,0
20240329,174700,191886740,4805,4805,4805,4805,0
20240329,174600,191886740,4805,4805,4805,4805,0
20240329,174500,191886740,4805,4805,4805,4805,0
20240329,174400,191886740,4805,4805,4805,4805,0
20240329,174300,191886740,4805,4805,4805,4805,0
20240329,174200,191886740,4805,4805,4805,4805,854
20240329,174100,191886740,4805,4805,4805,4805,0
20240329,174000,191886740,4805,4805,4805,4805,0
20240329,173900,191886740,4805,4805,4805,4805,0
20240329,173800,191886740,4805,4805,4805,4805,0
20240329,173700,191886740,4805,4805,4805,4805,0
20240329,173600,191886740,4805,4805,4805,4805,0
20240329,173500,191886740,4805,4805,4805,4805,0
20240329,173400,191886740,4805,4805,4805,4805,0
20240329,173300,191886740,4805,4805,4805,4805,0
20240329,173200,191886740,4805,4805,4805,4805,0
20240329,173100,191886740,4805,4805,4805,4805,0
20240329,173000,191886740,4805,4805,4805,4805,0
20240329,172900,191886740,4805,4805,4805,4805,0
20240329,172800,191886740,4805,4805,4805,4805,0
20240329,172700,191886740,4805,4805,4805,4805,0
20240329,172600,191886740,4805,4805,4805,4805,0
20240329,172500,191886740,4805,4805,4805,4805,0
20240329,172400,191886740,4805,4805,4805,4805,0
20240329,172300,191886740,4805,4805,4805,4805,0
20240329,172200,191886740,4805,4805,4805,4805,0
20240329,172100,191886740,4805,4805,4805,4805,0
20240329,172000,191886740,4805,4805,4805,4805,0
20240329,171900,191886740,4805,4805,4805,4805,0
20240329,171800,191886740,4805,4805,4805,4805,0
20240329,171700,191886740,4805,4805,4805,4805,0
20240329,171600,191886740,4805,4805,4805,4805,0
20240329,171500,191886740,4805,4805,4805,4805,0
20240329,171400,191886740,4805,4805,4805,4805,0
20240329,171300,191886740,4805,4805,4805,4805,0
20240329,171200,191886740,4805,4805,4805,4805,854
20240329,171100,191886740,4805,4805,4805,4805,0
20240329,171000,191886740,4805,4805,4805,4805,0
20240329,170900,191886740,4805,4805,4805,4805,0
20240329,170800,191886740,4805,4805,4805,4805,0
20240329,170700,191886740,4805,4805,4805,4805,0
20240329,170600,191886740,4805,4805,4805,4805,0
20240329,170500,191886740,4805,4805,4805,4805,0
20240329,170400,191886740,4805,4805,4805,4805,0
20240329,170300,191886740,4805,4805,4805,4805,0
20240329,170200,191886740,4805,4805,4805,4805,0
20240329,170100,191886740,4805,4805,4805,4805,0
20240329,170000,191886740,4805,4805,4805,4805,0
20240329,165900,191886740,4805,4805,4805,4805,0
20240329,165800,191886740,4805,4805,4805,4805,0
20240329,165700,191886740,4805,4805,4805,4805,0
20240329,165600,191886740,4805,4805,4805,4805,0
20240329,165500,191886740,4805,4805,4805,4805,0
20240329,165400,191886740,4805,4805,4805,4805,0
20240329,165300,191886740,4805,4805,4805,4805,0
20240329,165200,191886740,4805,4805,4805,4805,0
20240329,165100,191886740,4805,4805,4805,4805,0
20240329,165000,191886740,4805,4805,4805,4805,0
20240329,164900,191886740,4805,4805,4805,4805,0
20240329,164800,191886740,4805,4805,4805,4805,0
20240329,164700,191886740,4805,4805,4805,4805,0
20240329,164600,191886740,4805,4805,4805,4805,0
20240329,164500,191886740,4805,4805,4805,4805,0
20240329,164400,191886740,4805,4805,4805,4805,0
20240329,164300,191886740,4805,4805,4805,4805,0
20240329,164200,191886740,4805,4805,4805,4805,854
20240329,164100,191886740,4805,4805,4805,4805,0
20240329,164000,191886740,4805,4805,4805,4805,0
20240329,163900,191886740,4805,4805,4805,4805,0
20240329,163800,191886740,4805,4805,4805,4805,0
20240329,163700,191886740,4805,4805,4805,4805,0
20240329,163600,191886740,4805,4805,4805,4805,0
20240329,163500,191886740,4805,4805,4805,4805,0
20240329,163400,191886740,4805,4805,4805,4805,0
20240329,163300,191886740,4805,4805,4805,4805,0
20240329,163200,191886740,4805,4805,4805,4805,0
20240329,163100,191886740,4805,4805,4805,4805,0
20240329,163000,191886740,4805,4805,4805,4805,0
20240329,162900,191886740,4805,4805,4805,4805,0
20240329,162800,191886740,4805,4805,4805,4805,0
20240329,162700,191886740,4805,4805,4805,4805,0
20240329,162600,191886740,4805,4805,4805,4805,0
20240329,162500,191886740,4805,4805,4805,4805,0
20240329,162400,191886740,4805,4805,4805,4805,0
20240329,162300,191886740,4805,4805,4805,4805,0
20240329,162200,191886740,4805,4805,4805,4805,0
20240329,162100,191886740,4805,4805,4805,4805,0
20240329,162000,191886740,4805,4805,4805,4805,0
20240329,161900,191886740,4805,4805,4805,4805,0
20240329,161800,191886740,4805,4805,4805,4805,0
20240329,161700,191886740,4805,4805,4805,4805,0
20240329,161600,191886740,4805,4805,4805,4805,0
20240329,161500,191886740,4805,4805,4805,4805,0
20240329,161400,191886740,4805,4805,4805,4805,0
20240329,161300,191886740,4805,4805,4805,4805,0
20240329,161200,191886740,4805,4805,4805,4805,854
20240329,161100,191886740,4805,4805,4805,4805,0
20240329,161000,191886740,4805,4805,4805,4805,0
20240329,160900,191886740,4805,4805,4805,4805,0
20240329,160800,191886740,4805,4805,4805,4805,0
20240329,160700,191886740,4805,4805,4805,4805,0
20240329,160600,191886740,4805,4805,4805,4805,0
20240329,160500,191886740,4805,4805,4805,4805,0
20240329,160400,191886740,4805,4805,4805,4805,0
20240329,160300,191886740,4805,4805,4805,4805,0
20240329,160200,191886740,4805,4805,4805,4805,0
20240329,160100,191886740,4805,4805,4805,4805,0
20240329,160000,191886740,4805,4805,4805,4805,0
20240329,155900,191886740,4805,4805,4805,4805,0
20240329,155800,191886740,4805,4805,4805,4805,0
20240329,155700,191886740,4805,4805,4805,4805,0
20240329,155600,191886740,4805,4805,4805,4805,0
20240329,155500,191886740,4805,4805,4805,4805,0
20240329,155400,191886740,4805,4805,4805,4805,0
20240329,155300,191886740,4805,4805,4805,4805,0
20240329,155200,191886740,4805,4805,4805,4805,0
20240329,155100,191886740,4805,4805,4805,4805,0
20240329,155000,191886740,4805,4805,4805,4805,0
20240329,154900,191886740,4805,4805,4805,4805,0
20240329,154800,191886740,4805,4805,4805,4805,0
20240329,154700,191886740,4805,4805,4805,4805,0
20240329,154600,191886740,4805,4805,4805,4805,0
20240329,154500,191886740,4805,4805,4805,4805,0
20240329,154400,191886740,4805,4805,4805,4805,0
20240329,154300,191886740,4805,4805,4805,4805,0
20240329,154200,191886740,4805,4805,4805,4805,854
20240329,154100,191886740,4805,4805,4805,4805,0
20240329,154000,191886740,4805,4805,4805,4805,0
20240329,153900,191886740,4805,4805,4805,4805,0
20240329,153800,191886740,4805,4805,4805,4805,0
20240329,153700,191886740,4805,4805,4805,4805,0
20240329,153600,191886740,4805,4805,4805,4805,0
20240329,153500,191886740,4805,4805,4805,4805,0
20240329,153400,191886740,4805,4805,4805,4805,0
20240329,153300,191886740,4805,4805,4805,4805,0
20240329,153200,191886740,4805,4805,4805,4805,0
20240329,153100,191886740,4805,4805,4805,4805,0
20240329,153000,191886740,4805,4805,4805,4805,854
20240329,152900,187783270,4845,4845,4845,4845,0
20240329,152800,187783270,4845,4845,4845,4845,0
20240329,152700,187783270,4845,4845,4845,4845,0
20240329,152600,187783270,4845,4845,4845,4845,0
20240329,152500,187783270,4845,4845,4845,4845,0
20240329,152400,187783270,4845,4845,4845,4845,0
20240329,152300,187783270,4845,4845,4845,4845,0
20240329,152200,187783270,4845,4845,4845,4845,0
20240329,152100,187783270,4845,4845,4845,4845,0
20240329,152000,187783270,4845,4845,4845,4845,0
20240329,151900,187783270,4845,4845,4845,4845,0
20240329,151800,187783270,4845,4845,4845,4845,0
20240329,151700,187783270,4845,4845,4845,4845,0
20240329,151600,187783270,4845,4845,4845,4845,21
20240329,151500,187681525,4810,4810,4810,4810,0
20240329,151400,187681525,4810,4810,4810,4810,30
20240329,151300,187537225,4845,4820,4845,4805,933
20240329,151200,183049575,4820,4820,4820,4820,0
20240329,151100,183049575,4820,4820,4820,4820,1
20240329,151000,183044755,4870,4870,4870,4870,0
20240329,150900,183044755,4870,4870,4870,4870,0
20240329,150800,183044755,4870,4870,4870,4870,0
20240329,150700,183044755,4870,4870,4870,4870,0
20240329,150600,183044755,4870,4870,4870,4870,0
20240329,150500,183044755,4870,4870,4870,4870,0
20240329,150400,183044755,4870,4820,4870,4820,2
20240329,150300,183035065,4830,4830,4830,4830,0
20240329,150200,183035065,4830,4830,4830,4830,0
20240329,150100,183035065,4830,4830,4830,4830,23
20240329,150000,182923975,4830,4830,4830,4830,0
20240329,145900,182923975,4830,4830,4830,4830,62
20240329,145800,182624515,4830,4830,4830,4830,40
20240329,145700,182431315,4830,4830,4870,4830,1063
20240329,145600,177287920,4815,4815,4815,4815,0
20240329,145500,177287920,4815,4815,4815,4815,0
20240329,145400,177287920,4815,4825,4825,4815,1160
20240329,145300,171697235,4830,4830,4830,4830,20
20240329,145200,171600635,4830,4830,4830,4830,0
20240329,145100,171600635,4830,4830,4830,4830,0
20240329,145000,171600635,4830,4830,4830,4830,0
20240329,144900,171600635,4830,4830,4830,4830,0
20240329,144800,171600635,4830,4830,4830,4830,0
20240329,144700,171600635,4830,4830,4830,4830,0
20240329,144600,171600635,4830,4830,4830,4830,0
20240329,144500,171600635,4830,4830,4830,4830,98
20240329,144400,171127295,4835,4835,4835,4835,0
20240329,144300,171127295,4835,4830,4835,4830,57
20240329,144200,170851910,4835,4835,4835,4835,0
20240329,144100,170851910,4835,4835,4835,4835,0
20240329,144000,170851910,4835,4835,4835,4835,0
20240329,143900,170851910,4835,4835,4835,4835,0
20240329,143800,170851910,4835,4835,4835,4835,0
20240329,143700,170851910,4835,4835,4835,4835,0
20240329,143600,170851910,4835,4835,4835,4835,0
20240329,143500,170851910,4835,4835,4835,4835,0
20240329,143400,170851910,4835,4825,4835,4825,312
20240329,143300,169346490,4820,4820,4820,4820,0
20240329,143200,169346490,4820,4820,4820,4820,0
20240329,143100,169346490,4820,4820,4820,4820,9
20240329,143000,169303110,4820,4820,4820,4820,1015
20240329,142900,164410810,4825,4825,4825,4825,0
20240329,142800,164410810,4825,4825,4825,4825,0
20240329,142700,164410810,4825,4825,4825,4825,0
20240329,142600,164410810,4825,4825,4825,4825,0
20240329,142500,164410810,4825,4825,4825,4825,10
20240329,142400,164362560,4825,4825,4825,4825,0
20240329,142300,164362560,4825,4825,4825,4825,0
20240329,142200,164362560,4825,4825,4825,4825,25
20240329,142100,164241935,4820,4820,4820,4820,1
20240329,142000,164237115,4825,4825,4825,4825,17
20240329,141900,164155090,4825,4825,4825,4825,119
20240329,141800,163580915,4820,4840,4840,4820,20
20240329,141700,163484315,4845,4845,4845,4845,0
20240329,141600,163484315,4845,4845,4845,4845,0
20240329,141500,163484315,4845,4845,4845,4845,4
20240329,141400,163464935,4850,4850,4855,4850,24
20240329,141300,163348435,4850,4850,4850,4850,1
20240329,141200,163343585,4855,4855,4855,4855,0
20240329,141100,163343585,4855,4855,4855,4855,0
20240329,141000,163343585,4855,4855,4855,4855,5
20240329,140900,163319310,4870,4870,4870,4870,0
20240329,140800,163319310,4870,4855,4870,4855,881
20240329,140700,159031995,4855,4855,4855,4855,0
20240329,140600,159031995,4855,4855,4855,4855,8
20240329,140500,158993155,4820,4825,4825,4820,286
20240329,140400,157614350,4870,4870,4870,4870,0
20240329,140300,157614350,4870,4825,4870,4825,3
20240329,140200,157599785,4870,4855,4870,4815,58
20240329,140100,157318160,4855,4855,4855,4855,0
20240329,140000,157318160,4855,4855,4855,4855,0
20240329,135900,157318160,4855,4855,4855,4855,0
20240329,135800,157318160,4855,4855,4855,4855,0
20240329,135700,157318160,4855,4855,4855,4855,0
20240329,135600,157318160,4855,4855,4855,4855,0
20240329,135500,157318160,4855,4855,4855,4855,17
20240329,135400,157235625,4855,4855,4855,4855,0
20240329,135300,157235625,4855,4855,4855,4855,33
20240329,135200,157075410,4865,4865,4865,4865,0
20240329,135100,157075410,4865,4865,4865,4865,0
20240329,135000,157075410,4865,4865,4865,4865,0
20240329,134900,157075410,4865,4865,4865,4865,0
20240329,134800,157075410,4865,4865,4865,4865,0
20240329,134700,157075410,4865,4865,4865,4865,0
20240329,134600,157075410,4865,4865,4865,4865,0
20240329,134500,157075410,4865,4865,4865,4865,0
20240329,134400,157075410,4865,4865,4865,4865,0
20240329,134300,157075410,4865,4865,4865,4865,1
20240329,134200,157070545,4810,4810,4810,4810,10
20240329,134100,157022445,4870,4870,4870,4870,0
20240329,134000,157022445,4870,4870,4870,4870,0
20240329,133900,157022445,4870,4870,4870,4870,0
20240329,133800,157022445,4870,4870,4870,4870,0
20240329,133700,157022445,4870,4870,4870,4870,0
20240329,133600,157022445,4870,4870,4870,4870,0
20240329,133500,157022445,4870,4870,4870,4870,0
20240329,133400,157022445,4870,4870,4870,4870,0
20240329,133300,157022445,4870,4870,4870,4870,0
20240329,133200,157022445,4870,4830,4870,4830,12
20240329,133100,156964365,4870,4830,4870,4830,140
20240329,133000,156286110,4825,4825,4825,4825,83
20240329,132900,155885635,4825,4810,4825,4810,396
20240329,132800,153977085,4810,4810,4810,4810,0
20240329,132700,153977085,4810,4810,4810,4810,12
20240329,132600,153919365,4810,4810,4810,4810,0
20240329,132500,153919365,4810,4810,4810,4810,0
20240329,132400,153919365,4810,4810,4810,4810,0
20240329,132300,153919365,4810,4810,4810,4810,3
20240329,132200,153904935,4810,4810,4810,4810,12
20240329,132100,153847215,4810,4810,4810,4810,0
20240329,132000,153847215,4810,4810,4810,4810,2
20240329,131900,153837595,4815,4815,4815,4815,0
20240329,131800,153837595,4815,4815,4815,4815,0
20240329,131700,153837595,4815,4815,4815,4815,0
20240329,131600,153837595,4815,4815,4815,4815,0
20240329,131500,153837595,4815,4815,4815,4815,0
20240329,131400,153837595,4815,4815,4815,4815,0
20240329,131300,153837595,4815,4815,4815,4815,0
20240329,131200,153837595,4815,4815,4815,4815,0
20240329,131100,153837595,4815,4815,4815,4815,0
20240329,131000,153837595,4815,4815,4815,4815,0
20240329,130900,153837595,4815,4815,4815,4815,0
20240329,130800,153837595,4815,4775,4815,4775,30
20240329,130700,153694305,4820,4775,4820,4775,10
20240329,130600,153646510,4775,4775,4775,4775,186
20240329,130500,152758360,4775,4775,4775,4775,1
20240329,130400,152753585,4830,4830,4830,4830,0
20240329,130300,152753585,4830,4830,4830,4830,0
20240329,130200,152753585,4830,4830,4830,4830,0
20240329,130100,152753585,4830,4800,4830,4765,256
20240329,130000,151531805,4800,4800,4800,4800,0
20240329,125900,151531805,4800,4800,4800,4800,0
20240329,125800,151531805,4800,4800,4800,4800,0
20240329,125700,151531805,4800,4800,4800,4800,0
20240329,125600,151531805,4800,4800,4800,4800,0
20240329,125500,151531805,4800,4800,4800,4800,0
20240329,125400,151531805,4800,4800,4800,4800,0
20240329,125300,151531805,4800,4800,4800,4800,0
20240329,125200,151531805,4800,4800,4800,4800,0
20240329,125100,151531805,4800,4800,4800,4800,0
20240329,125000,151531805,4800,4835,4835,4800,101
20240329,124900,151046750,4835,4840,4840,4835,4
20240329,124800,151027400,4810,4805,4845,4805,256
20240329,124700,149796920,4860,4815,4860,4810,286
20240329,124600,148420810,4820,4820,4820,4820,26
20240329,124500,148295490,4820,4820,4820,4820,1884
20240329,124400,139214610,4820,4820,4820,4820,0
20240329,124300,139214610,4820,4820,4820,4820,900
20240329,124200,134876610,4820,4820,4820,4820,900
20240329,124100,130538610,4820,4840,4840,4820,450
20240329,124000,128367680,4850,4850,4850,4850,50
20240329,123900,128125180,4850,4850,4850,4850,0
20240329,123800,128125180,4850,4850,4850,4850,0
20240329,123700,128125180,4850,4850,4850,4850,200
20240329,123600,127155180,4855,4855,4855,4855,8439
20240329,123500,86183835,4860,4860,4860,4860,304
20240329,123400,84706395,4860,4860,4860,4860,2
20240329,123300,84696675,4860,4860,4860,4860,0
20240329,123200,84696675,4860,4865,4865,4860,296
20240329,123100,83258030,4865,4865,4865,4865,0
20240329,123000,83258030,4865,4865,4865,4865,0
20240329,122900,83258030,4865,4865,4865,4865,0
20240329,122800,83258030,4865,4865,4865,4865,0
20240329,122700,83258030,4865,4865,4865,4865,0
20240329,122600,83258030,4865,4865,4865,4865,183
20240329,122500,82367735,4865,4865,4865,4865,0
20240329,122400,82367735,4865,4865,4865,4865,0
20240329,122300,82367735,4865,4865,4865,4865,0
20240329,122200,82367735,4865,4865,4865,4865,0
20240329,122100,82367735,4865,4865,4865,4865,0
20240329,122000,82367735,4865,4865,4865,4865,0
20240329,121900,82367735,4865,4865,4865,4865,0
20240329,121800,82367735,4865,4865,4865,4865,0
20240329,121700,82367735,4865,4865,4865,4865,0
20240329,121600,82367735,4865,4865,4865,4865,0
20240329,121500,82367735,4865,4865,4865,4865,0
20240329,121400,82367735,4865,4865,4865,4865,0
20240329,121300,82367735,4865,4865,4865,4865,0
20240329,121200,82367735,4865,4865,4865,4865,0
20240329,121100,82367735,4865,4865,4865,4865,0
20240329,121000,82367735,4865,4865,4865,4865,0
20240329,120900,82367735,4865,4865,4865,4865,0
20240329,120800,82367735,4865,4865,4865,4865,382
20240329,120700,80509305,4865,4865,4865,4865,310
20240329,120600,79001155,4865,4865,4865,4865,0
20240329,120500,79001155,4865,4865,4865,4865,0
20240329,120400,79001155,4865,4865,4865,4865,0
20240329,120300,79001155,4865,4865,4865,4865,105
20240329,120200,78490330,4865,4865,4865,4865,51
20240329,120100,78242215,4865,4865,4865,4865,1
20240329,120000,78237350,4865,4865,4865,4865,0
20240329,115900,78237350,4865,4865,4865,4865,0
20240329,115800,78237350,4865,4865,4865,4865,0
20240329,115700,78237350,4865,4865,4865,4865,0
20240329,115600,78237350,4865,4865,4865,4865,0
20240329,115500,78237350,4865,4865,4865,4865,0
20240329,115400,78237350,4865,4865,4865,4865,0
20240329,115300,78237350,4865,4865,4865,4865,1
20240329,115200,78232485,4865,4865,4865,4865,31
20240329,115100,78081670,4865,4870,4900,4865,184
20240329,115000,77186145,4870,4870,4870,4870,0
20240329,114900,77186145,4870,4870,4870,4870,0
20240329,114800,77186145,4870,4870,4870,4870,0
20240329,114700,77186145,4870,4870,4870,4870,0
20240329,114600,77186145,4870,4870,4870,4870,0
20240329,114500,77186145,4870,4870,4870,4870,0
20240329,114400,77186145,4870,4870,4870,4870,0
20240329,114300,77186145,4870,4870,4870,4870,0
20240329,114200,77186145,4870,4870,4870,4870,0
20240329,114100,77186145,4870,4870,4870,4870,0
20240329,114000,77186145,4870,4870,4870,4870,0
20240329,113900,77186145,4870,4870,4870,4870,11
20240329,113800,77132575,4870,4875,4875,4870,50
20240329,113700,76888950,4870,4870,4870,4870,0
20240329,113600,76888950,4870,4870,4870,4870,0
20240329,113500,76888950,4870,4870,4870,4870,0
20240329,113400,76888950,4870,4870,4870,4870,0
20240329,113300,76888950,4870,4870,4870,4870,125
20240329,113200,76280200,4870,4870,4870,4870,0
20240329,113100,76280200,4870,4870,4870,4870,28
20240329,113000,76143840,4870,4870,4870,4870,20
20240329,112900,76046440,4865,4865,4865,4865,95
20240329,112800,75584265,4865,4865,4865,4865,0
20240329,112700,75584265,4865,4865,4865,4865,293
20240329,112600,74158820,4870,4870,4870,4870,0
20240329,112500,74158820,4870,4870,4870,4870,27
20240329,112400,74027330,4870,4875,4875,4870,111
20240329,112300,73486575,4880,4880,4880,4880,0
20240329,112200,73486575,4880,4880,4880,4880,67
20240329,112100,73159615,4885,4885,4885,4885,234
20240329,112000,72016525,4900,4900,4900,4900,0
20240329,111900,72016525,4900,4900,4900,4900,0
20240329,111800,72016525,4900,4900,4900,4900,0
20240329,111700,72016525,4900,4900,4900,4900,0
20240329,111600,72016525,4900,4885,4900,4885,3
20240329,111500,72001840,4900,4900,4900,4900,1
20240329,111400,71996940,4900,4900,4900,4900,0
20240329,111300,71996940,4900,4900,4900,4900,0
20240329,111200,71996940,4900,4900,4900,4900,0
20240329,111100,71996940,4900,4900,4900,4900,5
20240329,111000,71972440,4900,4900,4900,4900,0
20240329,110900,71972440,4900,4900,4900,4900,0
20240329,110800,71972440,4900,4900,4900,4900,0
20240329,110700,71972440,4900,4895,4900,4895,1000
20240329,110600,67074000,4895,4885,4895,4880,457
20240329,110500,64842965,4895,4895,4895,4895,0
20240329,110400,64842965,4895,4895,4895,4895,10
20240329,110300,64794015,4895,4895,4895,4895,0
20240329,110200,64794015,4895,4895,4895,4895,121
20240329,110100,64201720,4895,4895,4895,4895,0
20240329,110000,64201720,4895,4895,4895,4895,0
20240329,105900,64201720,4895,4895,4895,4895,3
20240329,105800,64187035,4895,4895,4895,4895,13
20240329,105700,64123400,4895,4895,4895,4895,0
20240329,105600,64123400,4895,4890,4895,4890,180
20240329,105500,63243000,4885,4885,4885,4885,49
20240329,105400,63003635,4880,4880,4880,4880,0
20240329,105300,63003635,4880,4880,4880,4880,0
20240329,105200,63003635,4880,4880,4880,4880,0
20240329,105100,63003635,4880,4880,4880,4880,19
20240329,105000,62910915,4885,4885,4885,4885,0
20240329,104900,62910915,4885,4885,4885,4885,0
20240329,104800,62910915,4885,4885,4885,4885,0
20240329,104700,62910915,4885,4885,4885,4885,0
20240329,104600,62910915,4885,4885,4885,4885,0
20240329,104500,62910915,4885,4885,4885,4885,0
20240329,104400,62910915,4885,4885,4885,4885,0
20240329,104300,62910915,4885,4885,4885,4885,0
20240329,104200,62910915,4885,4885,4885,4885,0
20240329,104100,62910915,4885,4880,4885,4880,241
20240329,104000,61734725,4880,4880,4880,4880,0
20240329,103900,61734725,4880,4880,4880,4880,0
20240329,103800,61734725,4880,4880,4880,4880,0
20240329,103700,61734725,4880,4880,4880,4880,138
20240329,103600,61061285,4875,4870,4875,4870,32
20240329,103500,60905330,4870,4870,4870,4870,139
20240329,103400,60228400,4865,4865,4865,4865,1
20240329,103300,60223535,4870,4870,4870,4870,0
20240329,103200,60223535,4870,4870,4870,4870,57
20240329,103100,59945945,4870,4870,4870,4870,163
20240329,103000,59152135,4865,4865,4865,4865,167
20240329,102900,58339680,4855,4855,4855,4855,30
20240329,102800,58194030,4855,4855,4855,4855,0
20240329,102700,58194030,4855,4855,4855,4855,17
20240329,102600,58111495,4855,4855,4855,4855,1
20240329,102500,58106640,4860,4860,4860,4860,0
20240329,102400,58106640,4860,4860,4860,4860,0
20240329,102300,58106640,4860,4860,4860,4860,0
20240329,102200,58106640,4860,4860,4860,4860,0
20240329,102100,58106640,4860,4860,4860,4860,0
20240329,102000,58106640,4860,4860,4860,4860,0
20240329,101900,58106640,4860,4860,4860,4860,0
20240329,101800,58106640,4860,4860,4860,4860,0
20240329,101700,58106640,4860,4860,4860,4860,0
20240329,101600,58106640,4860,4860,4860,4860,0
20240329,101500,58106640,4860,4855,4860,4855,40
20240329,101400,57912320,4855,4855,4855,4855,0
20240329,101300,57912320,4855,4855,4855,4855,0
20240329,101200,57912320,4855,4855,4855,4855,0
20240329,101100,57912320,4855,4855,4855,4855,0
20240329,101000,57912320,4855,4855,4855,4855,0
20240329,100900,57912320,4855,4855,4855,4855,0
20240329,100800,57912320,4855,4855,4855,4855,1
20240329,100700,57907465,4825,4830,4830,4825,349
20240329,100600,56222590,4860,4860,4860,4860,0
20240329,100500,56222590,4860,4860,4860,4860,0
20240329,100400,56222590,4860,4860,4860,4860,0
20240329,100300,56222590,4860,4860,4860,4860,0
20240329,100200,56222590,4860,4860,4860,4860,0
20240329,100100,56222590,4860,4860,4860,4860,0
20240329,100000,56222590,4860,4860,4860,4860,0
20240329,095900,56222590,4860,4860,4860,4860,1
20240329,095800,56217730,4820,4820,4820,4820,0
20240329,095700,56217730,4820,4820,4820,4820,0
20240329,095600,56217730,4820,4825,4825,4820,27
20240329,095500,56087560,4825,4825,4825,4825,0
20240329,095400,56087560,4825,4825,4825,4825,0
20240329,095300,56087560,4825,4825,4825,4825,0
20240329,095200,56087560,4825,4825,4825,4825,0
20240329,095100,56087560,4825,4825,4825,4825,13
20240329,095000,56024835,4840,4830,4840,4830,2
20240329,094900,56015165,4830,4835,4835,4830,3
20240329,094800,56000670,4830,4830,4830,4830,0
20240329,094700,56000670,4830,4835,4835,4830,3
20240329,094600,55986170,4830,4830,4830,4830,0
20240329,094500,55986170,4830,4830,4830,4830,0
20240329,094400,55986170,4830,4830,4830,4830,21
20240329,094300,55884740,4830,4830,4830,4830,0
20240329,094200,55884740,4830,4830,4830,4830,330
20240329,094100,54290840,4830,4840,4840,4830,641
20240329,094000,51194800,4830,4830,4830,4830,31
20240329,093900,51045070,4825,4840,4840,4825,201
20240329,093800,50073805,4840,4840,4840,4840,0
20240329,093700,50073805,4840,4840,4840,4840,4
20240329,093600,50054445,4845,4845,4845,4845,12
20240329,093500,49996305,4880,4880,4880,4880,1
20240329,093400,49991425,4850,4850,4850,4850,0
20240329,093300,49991425,4850,4850,4850,4850,0
20240329,093200,49991425,4850,4880,4880,4850,501
20240329,093100,47560245,4880,4935,4935,4880,1430
20240329,093000,40508090,4880,4890,4890,4880,60
20240329,092900,40215190,4880,4865,4880,4865,1662
20240329,092800,32111445,4870,4870,4870,4870,1
20240329,092700,32106575,4865,4865,4865,4865,0
20240329,092600,32106575,4865,4865,4865,4865,11
20240329,092500,32053060,4865,4860,4870,4860,25
20240329,092400,31931485,4860,4860,4860,4860,10
20240329,092300,31882885,4860,4860,4860,4860,14
20240329,092200,31814845,4850,4850,4850,4850,13
20240329,092100,31751795,4840,4840,4840,4840,1
20240329,092000,31746955,4845,4860,4860,4845,166
20240329,091900,30942110,4860,4850,4865,4850,79
20240329,091800,30557810,4845,4845,4845,4845,3
20240329,091700,30543275,4850,4850,4850,4850,0
20240329,091600,30543275,4850,4850,4850,4850,3
20240329,091500,30528725,4860,4860,4860,4860,0
20240329,091400,30528725,4860,4800,4860,4800,3
20240329,091300,30514205,4860,4860,4860,4860,0
20240329,091200,30514205,4860,4860,4860,4860,0
20240329,091100,30514205,4860,4860,4860,4860,40
20240329,091000,30319805,4870,4870,4870,4870,5
20240329,090900,30295455,4870,4770,4870,4760,185
20240329,090800,29405810,4875,4815,4875,4770,77
20240329,090700,29036650,4830,4840,4840,4830,129
20240329,090600,28412670,4870,4870,4870,4870,50
20240329,090500,28169170,4880,4880,4880,4865,232
20240329,090400,27038755,4880,4880,4880,4880,1
20240329,090300,27033875,5020,5020,5020,5020,1
20240329,090200,27028855,4870,4850,5060,4845,3856
20240329,090100,7684710,4850,4850,4850,4850,30
20240329,090000,7539210,4850,4800,4850,4800,1569