KissMeData/080520/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,195200,107581950,4660,4660,4660,4660,2386
20240321,195100,107581950,4660,4660,4660,4660,0
20240321,195000,107581950,4660,4660,4660,4660,0
20240321,194900,107581950,4660,4660,4660,4660,0
20240321,194800,107581950,4660,4660,4660,4660,0
20240321,194700,107581950,4660,4660,4660,4660,0
20240321,194600,107581950,4660,4660,4660,4660,0
20240321,194500,107581950,4660,4660,4660,4660,0
20240321,194400,107581950,4660,4660,4660,4660,0
20240321,194300,107581950,4660,4660,4660,4660,0
20240321,194200,107581950,4660,4660,4660,4660,0
20240321,194100,107581950,4660,4660,4660,4660,0
20240321,194000,107581950,4660,4660,4660,4660,0
20240321,193900,107581950,4660,4660,4660,4660,0
20240321,193800,107581950,4660,4660,4660,4660,0
20240321,193700,107581950,4660,4660,4660,4660,0
20240321,193600,107581950,4660,4660,4660,4660,0
20240321,193500,107581950,4660,4660,4660,4660,0
20240321,193400,107581950,4660,4660,4660,4660,0
20240321,193300,107581950,4660,4660,4660,4660,0
20240321,193200,107581950,4660,4660,4660,4660,0
20240321,193100,107581950,4660,4660,4660,4660,0
20240321,193000,107581950,4660,4660,4660,4660,0
20240321,192900,107581950,4660,4660,4660,4660,0
20240321,192800,107581950,4660,4660,4660,4660,0
20240321,192700,107581950,4660,4660,4660,4660,0
20240321,192600,107581950,4660,4660,4660,4660,0
20240321,192500,107581950,4660,4660,4660,4660,0
20240321,192400,107581950,4660,4660,4660,4660,0
20240321,192300,107581950,4660,4660,4660,4660,0
20240321,192200,107581950,4660,4660,4660,4660,2386
20240321,192100,107581950,4660,4660,4660,4660,0
20240321,192000,107581950,4660,4660,4660,4660,0
20240321,191900,107581950,4660,4660,4660,4660,0
20240321,191800,107581950,4660,4660,4660,4660,0
20240321,191700,107581950,4660,4660,4660,4660,0
20240321,191600,107581950,4660,4660,4660,4660,0
20240321,191500,107581950,4660,4660,4660,4660,0
20240321,191400,107581950,4660,4660,4660,4660,0
20240321,191300,107581950,4660,4660,4660,4660,0
20240321,191200,107581950,4660,4660,4660,4660,0
20240321,191100,107581950,4660,4660,4660,4660,0
20240321,191000,107581950,4660,4660,4660,4660,0
20240321,190900,107581950,4660,4660,4660,4660,0
20240321,190800,107581950,4660,4660,4660,4660,0
20240321,190700,107581950,4660,4660,4660,4660,0
20240321,190600,107581950,4660,4660,4660,4660,0
20240321,190500,107581950,4660,4660,4660,4660,0
20240321,190400,107581950,4660,4660,4660,4660,0
20240321,190300,107581950,4660,4660,4660,4660,0
20240321,190200,107581950,4660,4660,4660,4660,0
20240321,190100,107581950,4660,4660,4660,4660,0
20240321,190000,107581950,4660,4660,4660,4660,0
20240321,185900,107581950,4660,4660,4660,4660,0
20240321,185800,107581950,4660,4660,4660,4660,0
20240321,185700,107581950,4660,4660,4660,4660,0
20240321,185600,107581950,4660,4660,4660,4660,0
20240321,185500,107581950,4660,4660,4660,4660,0
20240321,185400,107581950,4660,4660,4660,4660,0
20240321,185300,107581950,4660,4660,4660,4660,0
20240321,185200,107581950,4660,4660,4660,4660,2386
20240321,185100,107581950,4660,4660,4660,4660,0
20240321,185000,107581950,4660,4660,4660,4660,0
20240321,184900,107581950,4660,4660,4660,4660,0
20240321,184800,107581950,4660,4660,4660,4660,0
20240321,184700,107581950,4660,4660,4660,4660,0
20240321,184600,107581950,4660,4660,4660,4660,0
20240321,184500,107581950,4660,4660,4660,4660,0
20240321,184400,107581950,4660,4660,4660,4660,0
20240321,184300,107581950,4660,4660,4660,4660,0
20240321,184200,107581950,4660,4660,4660,4660,0
20240321,184100,107581950,4660,4660,4660,4660,0
20240321,184000,107581950,4660,4660,4660,4660,0
20240321,183900,107581950,4660,4660,4660,4660,0
20240321,183800,107581950,4660,4660,4660,4660,0
20240321,183700,107581950,4660,4660,4660,4660,0
20240321,183600,107581950,4660,4660,4660,4660,0
20240321,183500,107581950,4660,4660,4660,4660,0
20240321,183400,107581950,4660,4660,4660,4660,0
20240321,183300,107581950,4660,4660,4660,4660,0
20240321,183200,107581950,4660,4660,4660,4660,0
20240321,183100,107581950,4660,4660,4660,4660,0
20240321,183000,107581950,4660,4660,4660,4660,0
20240321,182900,107581950,4660,4660,4660,4660,0
20240321,182800,107581950,4660,4660,4660,4660,0
20240321,182700,107581950,4660,4660,4660,4660,0
20240321,182600,107581950,4660,4660,4660,4660,0
20240321,182500,107581950,4660,4660,4660,4660,0
20240321,182400,107581950,4660,4660,4660,4660,0
20240321,182300,107581950,4660,4660,4660,4660,0
20240321,182200,107581950,4660,4660,4660,4660,2386
20240321,182100,107581950,4660,4660,4660,4660,0
20240321,182000,107581950,4660,4660,4660,4660,0
20240321,181900,107581950,4660,4660,4660,4660,0
20240321,181800,107581950,4660,4660,4660,4660,0
20240321,181700,107581950,4660,4660,4660,4660,0
20240321,181600,107581950,4660,4660,4660,4660,0
20240321,181500,107581950,4660,4660,4660,4660,0
20240321,181400,107581950,4660,4660,4660,4660,0
20240321,181300,107581950,4660,4660,4660,4660,0
20240321,181200,107581950,4660,4660,4660,4660,0
20240321,181100,107581950,4660,4660,4660,4660,0
20240321,181000,107581950,4660,4660,4660,4660,0
20240321,180900,107581950,4660,4660,4660,4660,0
20240321,180800,107581950,4660,4660,4660,4660,0
20240321,180700,107581950,4660,4660,4660,4660,0
20240321,180600,107581950,4660,4660,4660,4660,0
20240321,180500,107581950,4660,4660,4660,4660,0
20240321,180400,107581950,4660,4660,4660,4660,0
20240321,180300,107581950,4660,4660,4660,4660,0
20240321,180200,107581950,4660,4660,4660,4660,0
20240321,180100,107581950,4660,4660,4660,4660,0
20240321,180000,107581950,4660,4660,4660,4660,0
20240321,175900,107581950,4660,4660,4660,4660,0
20240321,175800,107581950,4660,4660,4660,4660,0
20240321,175700,107581950,4660,4660,4660,4660,0
20240321,175600,107581950,4660,4660,4660,4660,0
20240321,175500,107581950,4660,4660,4660,4660,0
20240321,175400,107581950,4660,4660,4660,4660,0
20240321,175300,107581950,4660,4660,4660,4660,0
20240321,175200,107581950,4660,4660,4660,4660,2386
20240321,175100,107581950,4660,4660,4660,4660,0
20240321,175000,107581950,4660,4660,4660,4660,0
20240321,174900,107581950,4660,4660,4660,4660,0
20240321,174800,107581950,4660,4660,4660,4660,0
20240321,174700,107581950,4660,4660,4660,4660,0
20240321,174600,107581950,4660,4660,4660,4660,0
20240321,174500,107581950,4660,4660,4660,4660,0
20240321,174400,107581950,4660,4660,4660,4660,0
20240321,174300,107581950,4660,4660,4660,4660,0
20240321,174200,107581950,4660,4660,4660,4660,0
20240321,174100,107581950,4660,4660,4660,4660,0
20240321,174000,107581950,4660,4660,4660,4660,0
20240321,173900,107581950,4660,4660,4660,4660,0
20240321,173800,107581950,4660,4660,4660,4660,0
20240321,173700,107581950,4660,4660,4660,4660,0
20240321,173600,107581950,4660,4660,4660,4660,0
20240321,173500,107581950,4660,4660,4660,4660,0
20240321,173400,107581950,4660,4660,4660,4660,0
20240321,173300,107581950,4660,4660,4660,4660,0
20240321,173200,107581950,4660,4660,4660,4660,0
20240321,173100,107581950,4660,4660,4660,4660,0
20240321,173000,107581950,4660,4660,4660,4660,0
20240321,172900,107581950,4660,4660,4660,4660,0
20240321,172800,107581950,4660,4660,4660,4660,0
20240321,172700,107581950,4660,4660,4660,4660,0
20240321,172600,107581950,4660,4660,4660,4660,0
20240321,172500,107581950,4660,4660,4660,4660,0
20240321,172400,107581950,4660,4660,4660,4660,0
20240321,172300,107581950,4660,4660,4660,4660,0
20240321,172200,107581950,4660,4660,4660,4660,2386
20240321,172100,107581950,4660,4660,4660,4660,0
20240321,172000,107581950,4660,4660,4660,4660,0
20240321,171900,107581950,4660,4660,4660,4660,0
20240321,171800,107581950,4660,4660,4660,4660,0
20240321,171700,107581950,4660,4660,4660,4660,0
20240321,171600,107581950,4660,4660,4660,4660,0
20240321,171500,107581950,4660,4660,4660,4660,0
20240321,171400,107581950,4660,4660,4660,4660,0
20240321,171300,107581950,4660,4660,4660,4660,0
20240321,171200,107581950,4660,4660,4660,4660,0
20240321,171100,107581950,4660,4660,4660,4660,0
20240321,171000,107581950,4660,4660,4660,4660,0
20240321,170900,107581950,4660,4660,4660,4660,0
20240321,170800,107581950,4660,4660,4660,4660,0
20240321,170700,107581950,4660,4660,4660,4660,0
20240321,170600,107581950,4660,4660,4660,4660,0
20240321,170500,107581950,4660,4660,4660,4660,0
20240321,170400,107581950,4660,4660,4660,4660,0
20240321,170300,107581950,4660,4660,4660,4660,0
20240321,170200,107581950,4660,4660,4660,4660,0
20240321,170100,107581950,4660,4660,4660,4660,0
20240321,170000,107581950,4660,4660,4660,4660,0
20240321,165900,107581950,4660,4660,4660,4660,0
20240321,165800,107581950,4660,4660,4660,4660,0
20240321,165700,107581950,4660,4660,4660,4660,0
20240321,165600,107581950,4660,4660,4660,4660,0
20240321,165500,107581950,4660,4660,4660,4660,0
20240321,165400,107581950,4660,4660,4660,4660,0
20240321,165300,107581950,4660,4660,4660,4660,0
20240321,165200,107581950,4660,4660,4660,4660,2386
20240321,165100,107581950,4660,4660,4660,4660,0
20240321,165000,107581950,4660,4660,4660,4660,0
20240321,164900,107581950,4660,4660,4660,4660,0
20240321,164800,107581950,4660,4660,4660,4660,0
20240321,164700,107581950,4660,4660,4660,4660,0
20240321,164600,107581950,4660,4660,4660,4660,0
20240321,164500,107581950,4660,4660,4660,4660,0
20240321,164400,107581950,4660,4660,4660,4660,0
20240321,164300,107581950,4660,4660,4660,4660,0
20240321,164200,107581950,4660,4660,4660,4660,0
20240321,164100,107581950,4660,4660,4660,4660,0
20240321,164000,107581950,4660,4660,4660,4660,0
20240321,163900,107581950,4660,4660,4660,4660,0
20240321,163800,107581950,4660,4660,4660,4660,0
20240321,163700,107581950,4660,4660,4660,4660,0
20240321,163600,107581950,4660,4660,4660,4660,0
20240321,163500,107581950,4660,4660,4660,4660,0
20240321,163400,107581950,4660,4660,4660,4660,0
20240321,163300,107581950,4660,4660,4660,4660,0
20240321,163200,107581950,4660,4660,4660,4660,0
20240321,163100,107581950,4660,4660,4660,4660,0
20240321,163000,107581950,4660,4660,4660,4660,0
20240321,162900,107581950,4660,4660,4660,4660,0
20240321,162800,107581950,4660,4660,4660,4660,0
20240321,162700,107581950,4660,4660,4660,4660,0
20240321,162600,107581950,4660,4660,4660,4660,0
20240321,162500,107581950,4660,4660,4660,4660,0
20240321,162400,107581950,4660,4660,4660,4660,0
20240321,162300,107581950,4660,4660,4660,4660,0
20240321,162200,107581950,4660,4660,4660,4660,2386
20240321,162100,107581950,4660,4660,4660,4660,0
20240321,162000,107581950,4660,4660,4660,4660,0
20240321,161900,107581950,4660,4660,4660,4660,0
20240321,161800,107581950,4660,4660,4660,4660,0
20240321,161700,107581950,4660,4660,4660,4660,0
20240321,161600,107581950,4660,4660,4660,4660,0
20240321,161500,107581950,4660,4660,4660,4660,0
20240321,161400,107581950,4660,4660,4660,4660,0
20240321,161300,107581950,4660,4660,4660,4660,0
20240321,161200,107581950,4660,4660,4660,4660,0
20240321,161100,107581950,4660,4660,4660,4660,0
20240321,161000,107581950,4660,4660,4660,4660,0
20240321,160900,107581950,4660,4660,4660,4660,0
20240321,160800,107581950,4660,4660,4660,4660,0
20240321,160700,107581950,4660,4660,4660,4660,0
20240321,160600,107581950,4660,4660,4660,4660,0
20240321,160500,107581950,4660,4660,4660,4660,0
20240321,160400,107581950,4660,4660,4660,4660,0
20240321,160300,107581950,4660,4660,4660,4660,0
20240321,160200,107581950,4660,4660,4660,4660,0
20240321,160100,107581950,4660,4660,4660,4660,0
20240321,160000,107581950,4660,4660,4660,4660,0
20240321,155900,107581950,4660,4660,4660,4660,0
20240321,155800,107581950,4660,4660,4660,4660,0
20240321,155700,107581950,4660,4660,4660,4660,0
20240321,155600,107581950,4660,4660,4660,4660,0
20240321,155500,107581950,4660,4660,4660,4660,0
20240321,155400,107581950,4660,4660,4660,4660,0
20240321,155300,107581950,4660,4660,4660,4660,0
20240321,155200,107581950,4660,4660,4660,4660,2386
20240321,155100,107581950,4660,4660,4660,4660,0
20240321,155000,107581950,4660,4660,4660,4660,0
20240321,154900,107581950,4660,4660,4660,4660,0
20240321,154800,107581950,4660,4660,4660,4660,0
20240321,154700,107581950,4660,4660,4660,4660,0
20240321,154600,107581950,4660,4660,4660,4660,0
20240321,154500,107581950,4660,4660,4660,4660,0
20240321,154400,107581950,4660,4660,4660,4660,0
20240321,154300,107581950,4660,4660,4660,4660,0
20240321,154200,107581950,4660,4660,4660,4660,0
20240321,154100,107581950,4660,4660,4660,4660,0
20240321,154000,107581950,4660,4660,4660,4660,0
20240321,153900,107581950,4660,4660,4660,4660,0
20240321,153800,107581950,4660,4660,4660,4660,0
20240321,153700,107581950,4660,4660,4660,4660,0
20240321,153600,107581950,4660,4660,4660,4660,0
20240321,153500,107581950,4660,4660,4660,4660,0
20240321,153400,107581950,4660,4660,4660,4660,0
20240321,153300,107581950,4660,4660,4660,4660,0
20240321,153200,107581950,4660,4660,4660,4660,0
20240321,153100,107581950,4660,4660,4660,4660,0
20240321,153000,107581950,4660,4660,4660,4660,2386
20240321,152900,96463190,4640,4640,4640,4640,0
20240321,152800,96463190,4640,4640,4640,4640,0
20240321,152700,96463190,4640,4640,4640,4640,0
20240321,152600,96463190,4640,4640,4640,4640,0
20240321,152500,96463190,4640,4640,4640,4640,0
20240321,152400,96463190,4640,4640,4640,4640,0
20240321,152300,96463190,4640,4640,4640,4640,0
20240321,152200,96463190,4640,4640,4640,4640,0
20240321,152100,96463190,4640,4640,4640,4640,0
20240321,152000,96463190,4640,4640,4640,4640,0
20240321,151900,96463190,4640,4640,4640,4640,600
20240321,151800,93679190,4660,4660,4660,4660,0
20240321,151700,93679190,4660,4660,4660,4660,0
20240321,151600,93679190,4660,4645,4660,4640,477
20240321,151500,91465655,4660,4660,4660,4660,17
20240321,151400,91386435,4660,4660,4660,4660,2
20240321,151300,91377115,4660,4660,4660,4660,0
20240321,151200,91377115,4660,4660,4660,4660,0
20240321,151100,91377115,4660,4660,4660,4660,0
20240321,151000,91377115,4660,4660,4660,4660,0
20240321,150900,91377115,4660,4660,4660,4660,0
20240321,150800,91377115,4660,4660,4660,4660,0
20240321,150700,91377115,4660,4660,4660,4660,24
20240321,150600,91265275,4660,4660,4660,4660,2
20240321,150500,91255955,4660,4660,4660,4660,0
20240321,150400,91255955,4660,4660,4660,4660,1
20240321,150300,91251295,4650,4650,4650,4650,0
20240321,150200,91251295,4650,4650,4650,4650,367
20240321,150100,89544745,4650,4650,4650,4650,0
20240321,150000,89544745,4650,4650,4650,4650,0
20240321,145900,89544745,4650,4650,4650,4650,0
20240321,145800,89544745,4650,4650,4650,4650,0
20240321,145700,89544745,4650,4650,4650,4650,0
20240321,145600,89544745,4650,4650,4650,4650,33
20240321,145500,89391295,4660,4660,4660,4660,0
20240321,145400,89391295,4660,4660,4660,4660,500
20240321,145300,87061295,4660,4660,4660,4660,0
20240321,145200,87061295,4660,4650,4660,4650,81
20240321,145100,86684635,4660,4660,4660,4660,0
20240321,145000,86684635,4660,4660,4660,4660,0
20240321,144900,86684635,4660,4660,4660,4660,0
20240321,144800,86684635,4660,4660,4660,4660,0
20240321,144700,86684635,4660,4660,4660,4660,0
20240321,144600,86684635,4660,4660,4660,4660,0
20240321,144500,86684635,4660,4660,4660,4660,0
20240321,144400,86684635,4660,4660,4660,4660,0
20240321,144300,86684635,4660,4660,4660,4660,0
20240321,144200,86684635,4660,4660,4660,4660,0
20240321,144100,86684635,4660,4660,4660,4660,0
20240321,144000,86684635,4660,4660,4660,4660,0
20240321,143900,86684635,4660,4660,4660,4660,1
20240321,143800,86679975,4660,4660,4660,4660,0
20240321,143700,86679975,4660,4660,4660,4660,0
20240321,143600,86679975,4660,4660,4660,4660,0
20240321,143500,86679975,4660,4660,4660,4660,0
20240321,143400,86679975,4660,4660,4660,4660,0
20240321,143300,86679975,4660,4660,4660,4660,0
20240321,143200,86679975,4660,4660,4660,4660,0
20240321,143100,86679975,4660,4660,4660,4660,0
20240321,143000,86679975,4660,4660,4660,4660,0
20240321,142900,86679975,4660,4660,4660,4660,0
20240321,142800,86679975,4660,4660,4660,4660,0
20240321,142700,86679975,4660,4660,4660,4660,0
20240321,142600,86679975,4660,4660,4660,4660,0
20240321,142500,86679975,4660,4660,4660,4660,0
20240321,142400,86679975,4660,4660,4660,4660,0
20240321,142300,86679975,4660,4660,4660,4660,0
20240321,142200,86679975,4660,4660,4660,4660,0
20240321,142100,86679975,4660,4660,4660,4660,0
20240321,142000,86679975,4660,4660,4660,4660,0
20240321,141900,86679975,4660,4660,4660,4660,0
20240321,141800,86679975,4660,4660,4660,4660,0
20240321,141700,86679975,4660,4660,4660,4660,0
20240321,141600,86679975,4660,4660,4660,4660,0
20240321,141500,86679975,4660,4660,4660,4660,0
20240321,141400,86679975,4660,4660,4660,4660,15
20240321,141300,86610075,4660,4660,4660,4660,0
20240321,141200,86610075,4660,4660,4660,4660,0
20240321,141100,86610075,4660,4660,4660,4660,0
20240321,141000,86610075,4660,4660,4660,4660,0
20240321,140900,86610075,4660,4660,4660,4660,0
20240321,140800,86610075,4660,4660,4660,4660,0
20240321,140700,86610075,4660,4660,4660,4660,0
20240321,140600,86610075,4660,4660,4660,4660,90
20240321,140500,86190675,4660,4660,4660,4660,0
20240321,140400,86190675,4660,4660,4660,4660,0
20240321,140300,86190675,4660,4660,4660,4660,32
20240321,140200,86041555,4660,4660,4660,4660,0
20240321,140100,86041555,4660,4660,4660,4640,104
20240321,140000,85558935,4640,4640,4640,4640,0
20240321,135900,85558935,4640,4640,4640,4640,0
20240321,135800,85558935,4640,4640,4640,4640,10
20240321,135700,85512535,4640,4640,4640,4640,49
20240321,135600,85285175,4640,4640,4640,4640,36
20240321,135500,85118135,4660,4660,4660,4660,0
20240321,135400,85118135,4660,4660,4660,4660,0
20240321,135300,85118135,4660,4660,4660,4660,0
20240321,135200,85118135,4660,4660,4660,4660,0
20240321,135100,85118135,4660,4650,4660,4640,233
20240321,135000,84034995,4660,4660,4660,4660,0
20240321,134900,84034995,4660,4660,4660,4660,0
20240321,134800,84034995,4660,4660,4660,4660,1
20240321,134700,84030335,4655,4655,4655,4655,0
20240321,134600,84030335,4655,4655,4655,4655,9
20240321,134500,83988440,4655,4640,4655,4640,21
20240321,134400,83890985,4640,4640,4640,4640,19
20240321,134300,83802825,4640,4640,4640,4640,1
20240321,134200,83798185,4655,4655,4655,4655,0
20240321,134100,83798185,4655,4655,4655,4655,0
20240321,134000,83798185,4655,4655,4655,4655,0
20240321,133900,83798185,4655,4655,4655,4655,0
20240321,133800,83798185,4655,4655,4655,4655,0
20240321,133700,83798185,4655,4655,4655,4655,0
20240321,133600,83798185,4655,4655,4655,4655,0
20240321,133500,83798185,4655,4655,4655,4655,0
20240321,133400,83798185,4655,4655,4655,4655,0
20240321,133300,83798185,4655,4655,4655,4655,0
20240321,133200,83798185,4655,4655,4655,4655,0
20240321,133100,83798185,4655,4655,4655,4655,0
20240321,133000,83798185,4655,4655,4655,4655,0
20240321,132900,83798185,4655,4655,4655,4655,0
20240321,132800,83798185,4655,4655,4655,4655,0
20240321,132700,83798185,4655,4655,4655,4655,0
20240321,132600,83798185,4655,4655,4655,4655,0
20240321,132500,83798185,4655,4655,4655,4655,0
20240321,132400,83798185,4655,4655,4655,4655,0
20240321,132300,83798185,4655,4655,4655,4655,0
20240321,132200,83798185,4655,4655,4655,4655,0
20240321,132100,83798185,4655,4655,4655,4655,0
20240321,132000,83798185,4655,4655,4655,4655,0
20240321,131900,83798185,4655,4655,4655,4655,0
20240321,131800,83798185,4655,4655,4655,4655,0
20240321,131700,83798185,4655,4655,4655,4655,0
20240321,131600,83798185,4655,4655,4655,4655,0
20240321,131500,83798185,4655,4655,4655,4655,0
20240321,131400,83798185,4655,4655,4655,4655,0
20240321,131300,83798185,4655,4655,4655,4655,0
20240321,131200,83798185,4655,4655,4655,4655,0
20240321,131100,83798185,4655,4655,4655,4655,4
20240321,131000,83779565,4630,4630,4630,4630,0
20240321,130900,83779565,4630,4630,4630,4630,0
20240321,130800,83779565,4630,4655,4655,4630,81
20240321,130700,83404510,4630,4630,4630,4630,520
20240321,130600,80996910,4655,4655,4655,4655,1
20240321,130500,80992255,4630,4645,4645,4630,262
20240321,130400,79777145,4655,4655,4655,4655,0
20240321,130300,79777145,4655,4655,4655,4655,0
20240321,130200,79777145,4655,4655,4655,4655,0
20240321,130100,79777145,4655,4655,4655,4655,0
20240321,130000,79777145,4655,4645,4655,4645,5
20240321,125900,79753910,4650,4650,4650,4650,96
20240321,125800,79307510,4655,4655,4655,4655,0
20240321,125700,79307510,4655,4655,4655,4655,0
20240321,125600,79307510,4655,4655,4655,4655,0
20240321,125500,79307510,4655,4655,4655,4655,0
20240321,125400,79307510,4655,4655,4655,4655,0
20240321,125300,79307510,4655,4655,4655,4655,20
20240321,125200,79214410,4655,4655,4655,4655,55
20240321,125100,78958385,4655,4655,4655,4655,0
20240321,125000,78958385,4655,4655,4655,4655,0
20240321,124900,78958385,4655,4655,4655,4655,0
20240321,124800,78958385,4655,4655,4655,4655,0
20240321,124700,78958385,4655,4655,4655,4655,0
20240321,124600,78958385,4655,4655,4655,4655,0
20240321,124500,78958385,4655,4655,4655,4655,1
20240321,124400,78953730,4645,4650,4650,4645,100
20240321,124300,78489205,4655,4655,4655,4655,0
20240321,124200,78489205,4655,4655,4655,4655,0
20240321,124100,78489205,4655,4655,4655,4655,0
20240321,124000,78489205,4655,4655,4655,4655,225
20240321,123900,77441830,4640,4640,4640,4640,0
20240321,123800,77441830,4640,4640,4640,4640,0
20240321,123700,77441830,4640,4640,4640,4640,0
20240321,123600,77441830,4640,4640,4640,4640,0
20240321,123500,77441830,4640,4640,4640,4640,0
20240321,123400,77441830,4640,4640,4640,4640,100
20240321,123300,76977830,4640,4650,4650,4640,459
20240321,123200,74846055,4665,4665,4665,4665,0
20240321,123100,74846055,4665,4665,4665,4665,0
20240321,123000,74846055,4665,4665,4665,4665,0
20240321,122900,74846055,4665,4665,4665,4665,0
20240321,122800,74846055,4665,4665,4665,4665,0
20240321,122700,74846055,4665,4665,4665,4665,0
20240321,122600,74846055,4665,4665,4665,4665,0
20240321,122500,74846055,4665,4665,4665,4665,0
20240321,122400,74846055,4665,4665,4665,4665,0
20240321,122300,74846055,4665,4665,4665,4665,0
20240321,122200,74846055,4665,4665,4665,4665,0
20240321,122100,74846055,4665,4665,4665,4665,0
20240321,122000,74846055,4665,4665,4665,4665,0
20240321,121900,74846055,4665,4665,4665,4665,0
20240321,121800,74846055,4665,4665,4665,4665,0
20240321,121700,74846055,4665,4665,4665,4665,0
20240321,121600,74846055,4665,4665,4665,4665,0
20240321,121500,74846055,4665,4665,4665,4665,0
20240321,121400,74846055,4665,4665,4665,4665,0
20240321,121300,74846055,4665,4665,4665,4665,0
20240321,121200,74846055,4665,4665,4665,4665,0
20240321,121100,74846055,4665,4665,4665,4665,0
20240321,121000,74846055,4665,4665,4665,4665,0
20240321,120900,74846055,4665,4665,4665,4665,1224
20240321,120800,69136095,4650,4650,4650,4650,0
20240321,120700,69136095,4650,4650,4650,4650,0
20240321,120600,69136095,4650,4650,4650,4650,0
20240321,120500,69136095,4650,4650,4650,4650,0
20240321,120400,69136095,4650,4650,4650,4650,0
20240321,120300,69136095,4650,4650,4650,4650,0
20240321,120200,69136095,4650,4650,4650,4650,0
20240321,120100,69136095,4650,4650,4650,4650,0
20240321,120000,69136095,4650,4650,4650,4650,0
20240321,115900,69136095,4650,4650,4650,4650,0
20240321,115800,69136095,4650,4650,4650,4650,0
20240321,115700,69136095,4650,4650,4650,4650,0
20240321,115600,69136095,4650,4650,4650,4650,0
20240321,115500,69136095,4650,4650,4650,4650,1
20240321,115400,69131445,4670,4670,4670,4670,0
20240321,115300,69131445,4670,4670,4670,4670,0
20240321,115200,69131445,4670,4670,4670,4670,0
20240321,115100,69131445,4670,4670,4670,4670,0
20240321,115000,69131445,4670,4670,4670,4670,80
20240321,114900,68757845,4670,4670,4670,4670,0
20240321,114800,68757845,4670,4670,4670,4670,0
20240321,114700,68757845,4670,4670,4670,4670,1
20240321,114600,68753175,4670,4670,4670,4670,0
20240321,114500,68753175,4670,4670,4670,4670,0
20240321,114400,68753175,4670,4670,4670,4670,0
20240321,114300,68753175,4670,4670,4670,4670,0
20240321,114200,68753175,4670,4670,4670,4670,0
20240321,114100,68753175,4670,4670,4670,4670,0
20240321,114000,68753175,4670,4670,4670,4670,0
20240321,113900,68753175,4670,4670,4670,4670,0
20240321,113800,68753175,4670,4670,4670,4670,0
20240321,113700,68753175,4670,4670,4670,4670,0
20240321,113600,68753175,4670,4670,4670,4670,0
20240321,113500,68753175,4670,4670,4670,4670,0
20240321,113400,68753175,4670,4670,4670,4670,0
20240321,113300,68753175,4670,4670,4670,4670,6
20240321,113200,68725155,4675,4675,4675,4675,0
20240321,113100,68725155,4675,4675,4675,4675,0
20240321,113000,68725155,4675,4675,4675,4675,0
20240321,112900,68725155,4675,4675,4675,4675,0
20240321,112800,68725155,4675,4675,4675,4675,0
20240321,112700,68725155,4675,4675,4675,4675,0
20240321,112600,68725155,4675,4675,4675,4675,0
20240321,112500,68725155,4675,4675,4675,4675,0
20240321,112400,68725155,4675,4675,4675,4675,0
20240321,112300,68725155,4675,4675,4675,4675,0
20240321,112200,68725155,4675,4675,4675,4675,0
20240321,112100,68725155,4675,4675,4675,4675,0
20240321,112000,68725155,4675,4675,4675,4675,0
20240321,111900,68725155,4675,4675,4675,4675,0
20240321,111800,68725155,4675,4675,4675,4675,0
20240321,111700,68725155,4675,4675,4675,4675,0
20240321,111600,68725155,4675,4675,4675,4675,0
20240321,111500,68725155,4675,4675,4675,4675,0
20240321,111400,68725155,4675,4675,4675,4675,0
20240321,111300,68725155,4675,4675,4675,4675,0
20240321,111200,68725155,4675,4675,4675,4675,0
20240321,111100,68725155,4675,4675,4675,4675,1
20240321,111000,68720480,4645,4670,4675,4645,52
20240321,110900,68478885,4675,4675,4675,4675,0
20240321,110800,68478885,4675,4675,4675,4675,0
20240321,110700,68478885,4675,4675,4675,4675,0
20240321,110600,68478885,4675,4670,4675,4670,541
20240321,110500,65950005,4675,4645,4675,4645,2413
20240321,110400,54700860,4650,4650,4650,4650,0
20240321,110300,54700860,4650,4650,4650,4650,0
20240321,110200,54700860,4650,4650,4650,4650,0
20240321,110100,54700860,4650,4650,4650,4650,1
20240321,110000,54696210,4650,4650,4650,4650,0
20240321,105900,54696210,4650,4650,4650,4650,0
20240321,105800,54696210,4650,4650,4650,4650,0
20240321,105700,54696210,4650,4650,4650,4650,0
20240321,105600,54696210,4650,4650,4650,4650,0
20240321,105500,54696210,4650,4650,4650,4650,0
20240321,105400,54696210,4650,4650,4650,4650,0
20240321,105300,54696210,4650,4650,4650,4650,0
20240321,105200,54696210,4650,4650,4650,4650,0
20240321,105100,54696210,4650,4650,4650,4650,0
20240321,105000,54696210,4650,4650,4650,4650,0
20240321,104900,54696210,4650,4650,4650,4650,0
20240321,104800,54696210,4650,4650,4650,4650,0
20240321,104700,54696210,4650,4650,4650,4650,0
20240321,104600,54696210,4650,4650,4650,4650,0
20240321,104500,54696210,4650,4650,4650,4650,0
20240321,104400,54696210,4650,4650,4650,4650,0
20240321,104300,54696210,4650,4650,4650,4650,0
20240321,104200,54696210,4650,4650,4650,4650,0
20240321,104100,54696210,4650,4650,4650,4650,0
20240321,104000,54696210,4650,4650,4650,4650,0
20240321,103900,54696210,4650,4650,4650,4650,0
20240321,103800,54696210,4650,4650,4650,4650,0
20240321,103700,54696210,4650,4650,4650,4650,0
20240321,103600,54696210,4650,4650,4650,4650,0
20240321,103500,54696210,4650,4650,4650,4650,0
20240321,103400,54696210,4650,4650,4650,4650,0
20240321,103300,54696210,4650,4650,4650,4650,0
20240321,103200,54696210,4650,4650,4650,4650,0
20240321,103100,54696210,4650,4650,4650,4650,0
20240321,103000,54696210,4650,4650,4650,4650,0
20240321,102900,54696210,4650,4650,4650,4650,0
20240321,102800,54696210,4650,4650,4650,4650,0
20240321,102700,54696210,4650,4650,4650,4650,5
20240321,102600,54672960,4655,4655,4655,4655,1
20240321,102500,54668305,4625,4630,4630,4625,5000
20240321,102400,31541550,4655,4655,4655,4655,0
20240321,102300,31541550,4655,4655,4655,4655,0
20240321,102200,31541550,4655,4655,4655,4655,0
20240321,102100,31541550,4655,4655,4655,4655,0
20240321,102000,31541550,4655,4655,4655,4655,1
20240321,101900,31536895,4625,4630,4630,4625,1000
20240321,101800,26911870,4625,4625,4625,4625,0
20240321,101700,26911870,4625,4625,4625,4625,0
20240321,101600,26911870,4625,4625,4625,4625,0
20240321,101500,26911870,4625,4640,4640,4625,4000
20240321,101400,8402100,4655,4655,4655,4655,0
20240321,101300,8402100,4655,4655,4655,4655,0
20240321,101200,8402100,4655,4655,4655,4655,0
20240321,101100,8402100,4655,4655,4655,4655,0
20240321,101000,8402100,4655,4655,4655,4655,0
20240321,100900,8402100,4655,4655,4655,4655,0
20240321,100800,8402100,4655,4655,4655,4655,0
20240321,100700,8402100,4655,4655,4655,4655,0
20240321,100600,8402100,4655,4655,4655,4655,0
20240321,100500,8402100,4655,4655,4655,4655,0
20240321,100400,8402100,4655,4655,4655,4655,1
20240321,100300,8397445,4655,4655,4655,4655,1
20240321,100200,8392790,4655,4655,4655,4655,1
20240321,100100,8388135,4650,4650,4650,4650,0
20240321,100000,8388135,4650,4650,4650,4650,0
20240321,095900,8388135,4650,4650,4650,4650,0
20240321,095800,8388135,4650,4650,4650,4650,0
20240321,095700,8388135,4650,4650,4650,4650,95
20240321,095600,7946385,4650,4650,4650,4650,2
20240321,095500,7937085,4645,4645,4645,4645,83
20240321,095400,7551550,4655,4655,4655,4655,0
20240321,095300,7551550,4655,4655,4655,4655,0
20240321,095200,7551550,4655,4650,4655,4650,2
20240321,095100,7542245,4645,4645,4645,4645,2
20240321,095000,7532955,4645,4645,4645,4645,1
20240321,094900,7528310,4665,4665,4665,4665,0
20240321,094800,7528310,4665,4665,4665,4665,0
20240321,094700,7528310,4665,4665,4665,4665,0
20240321,094600,7528310,4665,4665,4665,4665,0
20240321,094500,7528310,4665,4665,4665,4665,0
20240321,094400,7528310,4665,4665,4665,4665,0
20240321,094300,7528310,4665,4665,4665,4665,0
20240321,094200,7528310,4665,4665,4665,4665,0
20240321,094100,7528310,4665,4665,4665,4665,0
20240321,094000,7528310,4665,4665,4665,4665,0
20240321,093900,7528310,4665,4665,4665,4665,0
20240321,093800,7528310,4665,4665,4665,4665,0
20240321,093700,7528310,4665,4665,4665,4665,0
20240321,093600,7528310,4665,4665,4665,4665,0
20240321,093500,7528310,4665,4665,4665,4665,0
20240321,093400,7528310,4665,4665,4665,4665,0
20240321,093300,7528310,4665,4665,4665,4665,0
20240321,093200,7528310,4665,4665,4665,4665,0
20240321,093100,7528310,4665,4665,4665,4665,0
20240321,093000,7528310,4665,4665,4665,4665,0
20240321,092900,7528310,4665,4665,4665,4665,0
20240321,092800,7528310,4665,4665,4665,4665,0
20240321,092700,7528310,4665,4665,4665,4665,0
20240321,092600,7528310,4665,4665,4665,4665,0
20240321,092500,7528310,4665,4665,4665,4665,0
20240321,092400,7528310,4665,4665,4665,4665,0
20240321,092300,7528310,4665,4665,4665,4665,0
20240321,092200,7528310,4665,4665,4665,4665,0
20240321,092100,7528310,4665,4665,4665,4665,10
20240321,092000,7481660,4670,4670,4670,4670,0
20240321,091900,7481660,4670,4670,4670,4670,1
20240321,091800,7476990,4650,4650,4650,4650,0
20240321,091700,7476990,4650,4650,4650,4650,0
20240321,091600,7476990,4650,4650,4650,4650,0
20240321,091500,7476990,4650,4650,4650,4650,0
20240321,091400,7476990,4650,4650,4650,4650,0
20240321,091300,7476990,4650,4650,4650,4650,0
20240321,091200,7476990,4650,4650,4650,4650,0
20240321,091100,7476990,4650,4650,4650,4650,0
20240321,091000,7476990,4650,4650,4650,4650,104
20240321,090900,6993390,4645,4645,4645,4645,4
20240321,090800,6974810,4650,4655,4655,4650,4
20240321,090700,6956200,4665,4665,4665,4665,0
20240321,090600,6956200,4665,4665,4665,4665,0
20240321,090500,6956200,4665,4660,4665,4660,440
20240321,090400,4903720,4665,4665,4665,4665,0
20240321,090300,4903720,4665,4665,4665,4665,2
20240321,090200,4894390,4670,4670,4670,4670,1000
20240321,090100,224390,4670,4670,4670,4670,0
20240321,090000,224390,4670,4675,4675,4670,48