KissMeData/144960/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,202200,718738875,4985,4985,4985,4985,900
20240321,202100,718738875,4985,4985,4985,4985,0
20240321,202000,718738875,4985,4985,4985,4985,0
20240321,201900,718738875,4985,4985,4985,4985,0
20240321,201800,718738875,4985,4985,4985,4985,0
20240321,201700,718738875,4985,4985,4985,4985,0
20240321,201600,718738875,4985,4985,4985,4985,0
20240321,201500,718738875,4985,4985,4985,4985,0
20240321,201400,718738875,4985,4985,4985,4985,0
20240321,201300,718738875,4985,4985,4985,4985,0
20240321,201200,718738875,4985,4985,4985,4985,0
20240321,201100,718738875,4985,4985,4985,4985,0
20240321,201000,718738875,4985,4985,4985,4985,0
20240321,200900,718738875,4985,4985,4985,4985,0
20240321,200800,718738875,4985,4985,4985,4985,0
20240321,200700,718738875,4985,4985,4985,4985,0
20240321,200600,718738875,4985,4985,4985,4985,0
20240321,200500,718738875,4985,4985,4985,4985,0
20240321,200400,718738875,4985,4985,4985,4985,0
20240321,200300,718738875,4985,4985,4985,4985,0
20240321,200200,718738875,4985,4985,4985,4985,0
20240321,200100,718738875,4985,4985,4985,4985,0
20240321,200000,718738875,4985,4985,4985,4985,0
20240321,195900,718738875,4985,4985,4985,4985,0
20240321,195800,718738875,4985,4985,4985,4985,0
20240321,195700,718738875,4985,4985,4985,4985,0
20240321,195600,718738875,4985,4985,4985,4985,0
20240321,195500,718738875,4985,4985,4985,4985,0
20240321,195400,718738875,4985,4985,4985,4985,0
20240321,195300,718738875,4985,4985,4985,4985,0
20240321,195200,718738875,4985,4985,4985,4985,900
20240321,195100,718738875,4985,4985,4985,4985,0
20240321,195000,718738875,4985,4985,4985,4985,0
20240321,194900,718738875,4985,4985,4985,4985,0
20240321,194800,718738875,4985,4985,4985,4985,0
20240321,194700,718738875,4985,4985,4985,4985,0
20240321,194600,718738875,4985,4985,4985,4985,0
20240321,194500,718738875,4985,4985,4985,4985,0
20240321,194400,718738875,4985,4985,4985,4985,0
20240321,194300,718738875,4985,4985,4985,4985,0
20240321,194200,718738875,4985,4985,4985,4985,0
20240321,194100,718738875,4985,4985,4985,4985,0
20240321,194000,718738875,4985,4985,4985,4985,0
20240321,193900,718738875,4985,4985,4985,4985,0
20240321,193800,718738875,4985,4985,4985,4985,0
20240321,193700,718738875,4985,4985,4985,4985,0
20240321,193600,718738875,4985,4985,4985,4985,0
20240321,193500,718738875,4985,4985,4985,4985,0
20240321,193400,718738875,4985,4985,4985,4985,0
20240321,193300,718738875,4985,4985,4985,4985,0
20240321,193200,718738875,4985,4985,4985,4985,0
20240321,193100,718738875,4985,4985,4985,4985,0
20240321,193000,718738875,4985,4985,4985,4985,0
20240321,192900,718738875,4985,4985,4985,4985,0
20240321,192800,718738875,4985,4985,4985,4985,0
20240321,192700,718738875,4985,4985,4985,4985,0
20240321,192600,718738875,4985,4985,4985,4985,0
20240321,192500,718738875,4985,4985,4985,4985,0
20240321,192400,718738875,4985,4985,4985,4985,0
20240321,192300,718738875,4985,4985,4985,4985,0
20240321,192200,718738875,4985,4985,4985,4985,900
20240321,192100,718738875,4985,4985,4985,4985,0
20240321,192000,718738875,4985,4985,4985,4985,0
20240321,191900,718738875,4985,4985,4985,4985,0
20240321,191800,718738875,4985,4985,4985,4985,0
20240321,191700,718738875,4985,4985,4985,4985,0
20240321,191600,718738875,4985,4985,4985,4985,0
20240321,191500,718738875,4985,4985,4985,4985,0
20240321,191400,718738875,4985,4985,4985,4985,0
20240321,191300,718738875,4985,4985,4985,4985,0
20240321,191200,718738875,4985,4985,4985,4985,0
20240321,191100,718738875,4985,4985,4985,4985,0
20240321,191000,718738875,4985,4985,4985,4985,0
20240321,190900,718738875,4985,4985,4985,4985,0
20240321,190800,718738875,4985,4985,4985,4985,0
20240321,190700,718738875,4985,4985,4985,4985,0
20240321,190600,718738875,4985,4985,4985,4985,0
20240321,190500,718738875,4985,4985,4985,4985,0
20240321,190400,718738875,4985,4985,4985,4985,0
20240321,190300,718738875,4985,4985,4985,4985,0
20240321,190200,718738875,4985,4985,4985,4985,0
20240321,190100,718738875,4985,4985,4985,4985,0
20240321,190000,718738875,4985,4985,4985,4985,0
20240321,185900,718738875,4985,4985,4985,4985,0
20240321,185800,718738875,4985,4985,4985,4985,0
20240321,185700,718738875,4985,4985,4985,4985,0
20240321,185600,718738875,4985,4985,4985,4985,0
20240321,185500,718738875,4985,4985,4985,4985,0
20240321,185400,718738875,4985,4985,4985,4985,0
20240321,185300,718738875,4985,4985,4985,4985,0
20240321,185200,718738875,4985,4985,4985,4985,900
20240321,185100,718738875,4985,4985,4985,4985,0
20240321,185000,718738875,4985,4985,4985,4985,0
20240321,184900,718738875,4985,4985,4985,4985,0
20240321,184800,718738875,4985,4985,4985,4985,0
20240321,184700,718738875,4985,4985,4985,4985,0
20240321,184600,718738875,4985,4985,4985,4985,0
20240321,184500,718738875,4985,4985,4985,4985,0
20240321,184400,718738875,4985,4985,4985,4985,0
20240321,184300,718738875,4985,4985,4985,4985,0
20240321,184200,718738875,4985,4985,4985,4985,0
20240321,184100,718738875,4985,4985,4985,4985,0
20240321,184000,718738875,4985,4985,4985,4985,0
20240321,183900,718738875,4985,4985,4985,4985,0
20240321,183800,718738875,4985,4985,4985,4985,0
20240321,183700,718738875,4985,4985,4985,4985,0
20240321,183600,718738875,4985,4985,4985,4985,0
20240321,183500,718738875,4985,4985,4985,4985,0
20240321,183400,718738875,4985,4985,4985,4985,0
20240321,183300,718738875,4985,4985,4985,4985,0
20240321,183200,718738875,4985,4985,4985,4985,0
20240321,183100,718738875,4985,4985,4985,4985,0
20240321,183000,718738875,4985,4985,4985,4985,0
20240321,182900,718738875,4985,4985,4985,4985,0
20240321,182800,718738875,4985,4985,4985,4985,0
20240321,182700,718738875,4985,4985,4985,4985,0
20240321,182600,718738875,4985,4985,4985,4985,0
20240321,182500,718738875,4985,4985,4985,4985,0
20240321,182400,718738875,4985,4985,4985,4985,0
20240321,182300,718738875,4985,4985,4985,4985,0
20240321,182200,718738875,4985,4985,4985,4985,900
20240321,182100,718738875,4985,4985,4985,4985,0
20240321,182000,718738875,4985,4985,4985,4985,0
20240321,181900,718738875,4985,4985,4985,4985,0
20240321,181800,718738875,4985,4985,4985,4985,0
20240321,181700,718738875,4985,4985,4985,4985,0
20240321,181600,718738875,4985,4985,4985,4985,0
20240321,181500,718738875,4985,4985,4985,4985,0
20240321,181400,718738875,4985,4985,4985,4985,0
20240321,181300,718738875,4985,4985,4985,4985,0
20240321,181200,718738875,4985,4985,4985,4985,0
20240321,181100,718738875,4985,4985,4985,4985,0
20240321,181000,718738875,4985,4985,4985,4985,0
20240321,180900,718738875,4985,4985,4985,4985,0
20240321,180800,718738875,4985,4985,4985,4985,0
20240321,180700,718738875,4985,4985,4985,4985,0
20240321,180600,718738875,4985,4985,4985,4985,0
20240321,180500,718738875,4985,4985,4985,4985,0
20240321,180400,718738875,4985,4985,4985,4985,0
20240321,180300,718738875,4985,4985,4985,4985,0
20240321,180200,718738875,4985,4985,4985,4985,0
20240321,180100,718738875,4985,4985,4985,4985,0
20240321,180000,718738875,4985,4985,4985,4985,0
20240321,175900,718738875,4985,4985,4985,4985,0
20240321,175800,718738875,4985,4985,4985,4985,0
20240321,175700,718738875,4985,4985,4985,4985,0
20240321,175600,718738875,4985,4985,4985,4985,0
20240321,175500,718738875,4985,4985,4985,4985,0
20240321,175400,718738875,4985,4985,4985,4985,0
20240321,175300,718738875,4985,4985,4985,4985,0
20240321,175200,718738875,4985,4985,4985,4985,900
20240321,175100,718738875,4985,4985,4985,4985,0
20240321,175000,718738875,4985,4985,4985,4985,0
20240321,174900,718738875,4985,4985,4985,4985,0
20240321,174800,718738875,4985,4985,4985,4985,0
20240321,174700,718738875,4985,4985,4985,4985,0
20240321,174600,718738875,4985,4985,4985,4985,0
20240321,174500,718738875,4985,4985,4985,4985,0
20240321,174400,718738875,4985,4985,4985,4985,0
20240321,174300,718738875,4985,4985,4985,4985,0
20240321,174200,718738875,4985,4985,4985,4985,0
20240321,174100,718738875,4985,4985,4985,4985,0
20240321,174000,718738875,4985,4985,4985,4985,0
20240321,173900,718738875,4985,4985,4985,4985,0
20240321,173800,718738875,4985,4985,4985,4985,0
20240321,173700,718738875,4985,4985,4985,4985,0
20240321,173600,718738875,4985,4985,4985,4985,0
20240321,173500,718738875,4985,4985,4985,4985,0
20240321,173400,718738875,4985,4985,4985,4985,0
20240321,173300,718738875,4985,4985,4985,4985,0
20240321,173200,718738875,4985,4985,4985,4985,0
20240321,173100,718738875,4985,4985,4985,4985,0
20240321,173000,718738875,4985,4985,4985,4985,0
20240321,172900,718738875,4985,4985,4985,4985,0
20240321,172800,718738875,4985,4985,4985,4985,0
20240321,172700,718738875,4985,4985,4985,4985,0
20240321,172600,718738875,4985,4985,4985,4985,0
20240321,172500,718738875,4985,4985,4985,4985,0
20240321,172400,718738875,4985,4985,4985,4985,0
20240321,172300,718738875,4985,4985,4985,4985,0
20240321,172200,718738875,4985,4985,4985,4985,900
20240321,172100,718738875,4985,4985,4985,4985,0
20240321,172000,718738875,4985,4985,4985,4985,0
20240321,171900,718738875,4985,4985,4985,4985,0
20240321,171800,718738875,4985,4985,4985,4985,0
20240321,171700,718738875,4985,4985,4985,4985,0
20240321,171600,718738875,4985,4985,4985,4985,0
20240321,171500,718738875,4985,4985,4985,4985,0
20240321,171400,718738875,4985,4985,4985,4985,0
20240321,171300,718738875,4985,4985,4985,4985,0
20240321,171200,718738875,4985,4985,4985,4985,0
20240321,171100,718738875,4985,4985,4985,4985,0
20240321,171000,718738875,4985,4985,4985,4985,0
20240321,170900,718738875,4985,4985,4985,4985,0
20240321,170800,718738875,4985,4985,4985,4985,0
20240321,170700,718738875,4985,4985,4985,4985,0
20240321,170600,718738875,4985,4985,4985,4985,0
20240321,170500,718738875,4985,4985,4985,4985,0
20240321,170400,718738875,4985,4985,4985,4985,0
20240321,170300,718738875,4985,4985,4985,4985,0
20240321,170200,718738875,4985,4985,4985,4985,0
20240321,170100,718738875,4985,4985,4985,4985,0
20240321,170000,718738875,4985,4985,4985,4985,0
20240321,165900,718738875,4985,4985,4985,4985,0
20240321,165800,718738875,4985,4985,4985,4985,0
20240321,165700,718738875,4985,4985,4985,4985,0
20240321,165600,718738875,4985,4985,4985,4985,0
20240321,165500,718738875,4985,4985,4985,4985,0
20240321,165400,718738875,4985,4985,4985,4985,0
20240321,165300,718738875,4985,4985,4985,4985,0
20240321,165200,718738875,4985,4985,4985,4985,900
20240321,165100,718738875,4985,4985,4985,4985,0
20240321,165000,718738875,4985,4985,4985,4985,0
20240321,164900,718738875,4985,4985,4985,4985,0
20240321,164800,718738875,4985,4985,4985,4985,0
20240321,164700,718738875,4985,4985,4985,4985,0
20240321,164600,718738875,4985,4985,4985,4985,0
20240321,164500,718738875,4985,4985,4985,4985,0
20240321,164400,718738875,4985,4985,4985,4985,0
20240321,164300,718738875,4985,4985,4985,4985,0
20240321,164200,718738875,4985,4985,4985,4985,0
20240321,164100,718738875,4985,4985,4985,4985,0
20240321,164000,718738875,4985,4985,4985,4985,0
20240321,163900,718738875,4985,4985,4985,4985,0
20240321,163800,718738875,4985,4985,4985,4985,0
20240321,163700,718738875,4985,4985,4985,4985,0
20240321,163600,718738875,4985,4985,4985,4985,0
20240321,163500,718738875,4985,4985,4985,4985,0
20240321,163400,718738875,4985,4985,4985,4985,0
20240321,163300,718738875,4985,4985,4985,4985,0
20240321,163200,718738875,4985,4985,4985,4985,0
20240321,163100,718738875,4985,4985,4985,4985,0
20240321,163000,718738875,4985,4985,4985,4985,0
20240321,162900,718738875,4985,4985,4985,4985,0
20240321,162800,718738875,4985,4985,4985,4985,0
20240321,162700,718738875,4985,4985,4985,4985,0
20240321,162600,718738875,4985,4985,4985,4985,0
20240321,162500,718738875,4985,4985,4985,4985,0
20240321,162400,718738875,4985,4985,4985,4985,0
20240321,162300,718738875,4985,4985,4985,4985,0
20240321,162200,718738875,4985,4985,4985,4985,900
20240321,162100,718738875,4985,4985,4985,4985,0
20240321,162000,718738875,4985,4985,4985,4985,0
20240321,161900,718738875,4985,4985,4985,4985,0
20240321,161800,718738875,4985,4985,4985,4985,0
20240321,161700,718738875,4985,4985,4985,4985,0
20240321,161600,718738875,4985,4985,4985,4985,0
20240321,161500,718738875,4985,4985,4985,4985,0
20240321,161400,718738875,4985,4985,4985,4985,0
20240321,161300,718738875,4985,4985,4985,4985,0
20240321,161200,718738875,4985,4985,4985,4985,0
20240321,161100,718738875,4985,4985,4985,4985,0
20240321,161000,718738875,4985,4985,4985,4985,0
20240321,160900,718738875,4985,4985,4985,4985,0
20240321,160800,718738875,4985,4985,4985,4985,0
20240321,160700,718738875,4985,4985,4985,4985,0
20240321,160600,718738875,4985,4985,4985,4985,0
20240321,160500,718738875,4985,4985,4985,4985,0
20240321,160400,718738875,4985,4985,4985,4985,0
20240321,160300,718738875,4985,4985,4985,4985,0
20240321,160200,718738875,4985,4985,4985,4985,0
20240321,160100,718738875,4985,4985,4985,4985,0
20240321,160000,718738875,4985,4985,4985,4985,0
20240321,155900,718738875,4985,4985,4985,4985,0
20240321,155800,718738875,4985,4985,4985,4985,0
20240321,155700,718738875,4985,4985,4985,4985,0
20240321,155600,718738875,4985,4985,4985,4985,0
20240321,155500,718738875,4985,4985,4985,4985,0
20240321,155400,718738875,4985,4985,4985,4985,0
20240321,155300,718738875,4985,4985,4985,4985,0
20240321,155200,718738875,4985,4985,4985,4985,900
20240321,155100,718738875,4985,4985,4985,4985,0
20240321,155000,718738875,4985,4985,4985,4985,0
20240321,154900,718738875,4985,4985,4985,4985,0
20240321,154800,718738875,4985,4985,4985,4985,0
20240321,154700,718738875,4985,4985,4985,4985,0
20240321,154600,718738875,4985,4985,4985,4985,0
20240321,154500,718738875,4985,4985,4985,4985,0
20240321,154400,718738875,4985,4985,4985,4985,0
20240321,154300,718738875,4985,4985,4985,4985,0
20240321,154200,718738875,4985,4985,4985,4985,0
20240321,154100,718738875,4985,4985,4985,4985,0
20240321,154000,718738875,4985,4985,4985,4985,0
20240321,153900,718738875,4985,4985,4985,4985,0
20240321,153800,718738875,4985,4985,4985,4985,0
20240321,153700,718738875,4985,4985,4985,4985,0
20240321,153600,718738875,4985,4985,4985,4985,0
20240321,153500,718738875,4985,4985,4985,4985,0
20240321,153400,718738875,4985,4985,4985,4985,0
20240321,153300,718738875,4985,4985,4985,4985,0
20240321,153200,718738875,4985,4985,4985,4985,0
20240321,153100,718738875,4985,4985,4985,4985,0
20240321,153000,718738875,4985,4985,4985,4985,900
20240321,152900,714252375,4990,4990,4990,4990,0
20240321,152800,714252375,4990,4990,4990,4990,0
20240321,152700,714252375,4990,4990,4990,4990,0
20240321,152600,714252375,4990,4990,4990,4990,0
20240321,152500,714252375,4990,4990,4990,4990,0
20240321,152400,714252375,4990,4990,4990,4990,0
20240321,152300,714252375,4990,4990,4990,4990,0
20240321,152200,714252375,4990,4990,4990,4990,0
20240321,152100,714252375,4990,4990,4990,4990,0
20240321,152000,714252375,4990,4990,4990,4990,0
20240321,151900,714252375,4990,4985,4990,4975,379
20240321,151800,712361810,4985,4985,4985,4985,25
20240321,151700,712237185,4985,4975,4985,4975,241
20240321,151600,711038160,4985,4985,4985,4985,29
20240321,151500,710893595,4985,4985,4985,4985,0
20240321,151400,710893595,4985,4985,4985,4985,0
20240321,151300,710893595,4985,4985,4985,4985,50
20240321,151200,710644345,4985,4985,4985,4985,8
20240321,151100,710604465,4980,4980,4980,4980,570
20240321,151000,707765865,4980,4980,4980,4980,233
20240321,150900,706605525,4980,4980,4980,4980,0
20240321,150800,706605525,4980,4980,4980,4980,200
20240321,150700,705609525,4990,4990,4990,4990,15
20240321,150600,705534675,4990,4985,4990,4985,579
20240321,150500,702648310,4985,4985,4985,4985,500
20240321,150400,700155810,4990,4990,4990,4990,0
20240321,150300,700155810,4990,4990,4990,4990,309
20240321,150200,698613900,4990,4990,4990,4990,200
20240321,150100,697615900,4990,4990,4990,4990,0
20240321,150000,697615900,4990,4990,4990,4990,0
20240321,145900,697615900,4990,4985,4990,4985,1563
20240321,145800,689816680,4985,4985,4985,4985,184
20240321,145700,688899440,4985,4985,4985,4985,0
20240321,145600,688899440,4985,4985,4985,4985,649
20240321,145500,685664175,4990,4985,4990,4985,202
20240321,145400,684657200,4985,4985,4985,4985,0
20240321,145300,684657200,4985,4985,4985,4985,807
20240321,145200,680634305,4985,4985,4985,4985,203
20240321,145100,679622350,4985,4985,4985,4985,0
20240321,145000,679622350,4985,4985,4985,4985,0
20240321,144900,679622350,4985,4985,4985,4985,174
20240321,144800,678754960,4990,4990,4990,4990,5
20240321,144700,678730010,4990,4990,4990,4990,430
20240321,144600,676584310,4990,4990,4990,4990,0
20240321,144500,676584310,4990,4995,4995,4990,5
20240321,144400,676559355,4995,4995,4995,4995,0
20240321,144300,676559355,4995,4995,4995,4995,0
20240321,144200,676559355,4995,4990,4995,4990,101
20240321,144100,676054865,4990,4990,4990,4990,0
20240321,144000,676054865,4990,4990,4990,4990,0
20240321,143900,676054865,4990,4990,4990,4990,0
20240321,143800,676054865,4990,4990,4990,4990,233
20240321,143700,674892195,4990,4990,4990,4990,0
20240321,143600,674892195,4990,4990,4990,4990,90
20240321,143500,674443095,4990,4985,4990,4985,1286
20240321,143400,668026640,4985,4985,4985,4985,0
20240321,143300,668026640,4985,4985,4985,4985,1
20240321,143200,668021655,4980,4980,4980,4980,0
20240321,143100,668021655,4980,4980,4980,4980,0
20240321,143000,668021655,4980,4980,4980,4980,0
20240321,142900,668021655,4980,4980,4980,4980,0
20240321,142800,668021655,4980,4980,4980,4980,0
20240321,142700,668021655,4980,4975,4980,4975,2241
20240321,142600,656863460,4970,4970,4970,4970,0
20240321,142500,656863460,4970,4970,4970,4970,0
20240321,142400,656863460,4970,4970,4970,4970,5
20240321,142300,656838610,4970,4970,4970,4970,0
20240321,142200,656838610,4970,4970,4970,4970,0
20240321,142100,656838610,4970,4970,4970,4970,1
20240321,142000,656833640,4975,4975,4975,4975,0
20240321,141900,656833640,4975,4975,4975,4975,0
20240321,141800,656833640,4975,4975,4975,4975,0
20240321,141700,656833640,4975,4975,4975,4975,0
20240321,141600,656833640,4975,4975,4975,4975,0
20240321,141500,656833640,4975,4975,4975,4975,0
20240321,141400,656833640,4975,4975,4975,4975,0
20240321,141300,656833640,4975,4975,4975,4975,0
20240321,141200,656833640,4975,4975,4975,4975,0
20240321,141100,656833640,4975,4975,4975,4975,133
20240321,141000,656171965,4980,4980,4980,4980,0
20240321,140900,656171965,4980,4980,4980,4980,1
20240321,140800,656166985,4980,4980,4980,4980,0
20240321,140700,656166985,4980,4980,4980,4980,0
20240321,140600,656166985,4980,4980,4980,4980,0
20240321,140500,656166985,4980,4980,4980,4980,2
20240321,140400,656157025,4980,4980,4980,4980,0
20240321,140300,656157025,4980,4980,4980,4980,20
20240321,140200,656057425,4990,4990,4990,4990,0
20240321,140100,656057425,4990,4990,4990,4990,0
20240321,140000,656057425,4990,4990,4990,4990,0
20240321,135900,656057425,4990,4990,4990,4990,0
20240321,135800,656057425,4990,4990,4990,4990,0
20240321,135700,656057425,4990,4990,4990,4990,0
20240321,135600,656057425,4990,4980,4990,4980,21
20240321,135500,655952645,4985,4985,4985,4985,0
20240321,135400,655952645,4985,4985,4985,4985,0
20240321,135300,655952645,4985,4985,4985,4985,1
20240321,135200,655947660,4970,4970,4970,4970,1
20240321,135100,655942690,4970,4970,4970,4970,2524
20240321,135000,643398410,4970,4970,4970,4970,0
20240321,134900,643398410,4970,4970,4970,4965,353
20240321,134800,641644200,4970,4965,4990,4965,4244
20240321,134700,620570340,4965,4970,4990,4965,20912
20240321,134600,516717250,4970,4970,4970,4970,2
20240321,134500,516707310,4970,4970,4970,4970,0
20240321,134400,516707310,4970,4970,4970,4970,1
20240321,134300,516702340,4980,4980,4980,4980,0
20240321,134200,516702340,4980,4980,4980,4980,0
20240321,134100,516702340,4980,4980,4980,4980,2
20240321,134000,516692380,4980,4980,4980,4980,1954
20240321,133900,506961460,4960,4970,4970,4960,3103
20240321,133800,491553165,4980,4980,4980,4980,0
20240321,133700,491553165,4980,4980,4980,4980,0
20240321,133600,491553165,4980,4980,4980,4980,0
20240321,133500,491553165,4980,4980,4980,4980,0
20240321,133400,491553165,4980,4980,4980,4980,0
20240321,133300,491553165,4980,4970,4980,4970,1237
20240321,133200,485405265,4965,4965,4965,4965,80
20240321,133100,485008065,4965,4965,4965,4965,0
20240321,133000,485008065,4965,4965,4965,4965,2
20240321,132900,484998135,4970,4970,4970,4970,0
20240321,132800,484998135,4970,4970,4970,4970,370
20240321,132700,483159235,4970,4970,4970,4970,300
20240321,132600,481668235,4975,4975,4975,4975,0
20240321,132500,481668235,4975,4975,4975,4975,20
20240321,132400,481568735,4980,4975,4980,4970,401
20240321,132300,479575595,4975,4975,4975,4975,121
20240321,132200,478973620,4980,4980,4980,4980,0
20240321,132100,478973620,4980,4980,4980,4980,1
20240321,132000,478968640,4975,4975,4975,4975,0
20240321,131900,478968640,4975,4975,4975,4975,0
20240321,131800,478968640,4975,4975,4975,4975,0
20240321,131700,478968640,4975,4975,4975,4975,50
20240321,131600,478719890,4975,4975,4975,4975,500
20240321,131500,476232390,4980,4980,4980,4980,64
20240321,131400,475913670,4985,4985,4985,4985,0
20240321,131300,475913670,4985,4985,4985,4985,0
20240321,131200,475913670,4985,4985,4985,4985,0
20240321,131100,475913670,4985,4985,4985,4985,78
20240321,131000,475524840,4985,4985,4985,4985,0
20240321,130900,475524840,4985,4985,4985,4985,0
20240321,130800,475524840,4985,4985,4985,4985,0
20240321,130700,475524840,4985,4985,4985,4985,2
20240321,130600,475514870,4980,4980,4980,4980,0
20240321,130500,475514870,4980,4980,4980,4980,0
20240321,130400,475514870,4980,4980,4980,4980,40
20240321,130300,475315670,4990,4990,4990,4990,0
20240321,130200,475315670,4990,4990,4990,4990,0
20240321,130100,475315670,4990,4990,4990,4990,0
20240321,130000,475315670,4990,4990,4990,4990,0
20240321,125900,475315670,4990,4990,4990,4990,0
20240321,125800,475315670,4990,4990,4990,4990,0
20240321,125700,475315670,4990,4990,4990,4990,0
20240321,125600,475315670,4990,4990,4990,4990,0
20240321,125500,475315670,4990,4990,4990,4990,0
20240321,125400,475315670,4990,4990,4990,4990,2
20240321,125300,475305690,4975,4975,4975,4975,0
20240321,125200,475305690,4975,4975,4975,4975,0
20240321,125100,475305690,4975,4975,4975,4975,503
20240321,125000,472803265,4975,4975,4975,4975,0
20240321,124900,472803265,4975,4975,4975,4975,0
20240321,124800,472803265,4975,4980,4980,4975,1000
20240321,124700,467828260,4980,4980,4980,4980,0
20240321,124600,467828260,4980,4980,4980,4980,0
20240321,124500,467828260,4980,4980,4980,4980,0
20240321,124400,467828260,4980,4980,4980,4980,0
20240321,124300,467828260,4980,4980,4980,4980,0
20240321,124200,467828260,4980,4980,4980,4980,0
20240321,124100,467828260,4980,4980,4980,4980,0
20240321,124000,467828260,4980,4980,4980,4980,0
20240321,123900,467828260,4980,4980,4980,4980,0
20240321,123800,467828260,4980,4980,4980,4980,1
20240321,123700,467823280,4990,4990,4990,4990,0
20240321,123600,467823280,4990,4990,4990,4990,0
20240321,123500,467823280,4990,4990,4990,4990,0
20240321,123400,467823280,4990,4985,4990,4975,682
20240321,123300,464427440,4990,4990,4990,4990,0
20240321,123200,464427440,4990,4990,4990,4990,1
20240321,123100,464422450,4990,4995,4995,4990,1133
20240321,123000,458767450,5000,5000,5000,5000,0
20240321,122900,458767450,5000,5000,5000,5000,0
20240321,122800,458767450,5000,5000,5000,5000,100
20240321,122700,458267450,5000,5000,5000,5000,0
20240321,122600,458267450,5000,5000,5000,5000,69
20240321,122500,457922450,5000,5010,5010,5000,500
20240321,122400,455419450,5010,5010,5010,5010,650
20240321,122300,452162950,5010,5000,5020,5000,450
20240321,122200,449908960,5010,5020,5020,5010,44
20240321,122100,449688500,5010,5020,5020,5010,81
20240321,122000,449282450,5010,5010,5010,5010,108
20240321,121900,448741370,5010,5010,5010,5010,94
20240321,121800,448270430,4995,4995,4995,4995,0
20240321,121700,448270430,4995,4995,4995,4995,0
20240321,121600,448270430,4995,4995,4995,4995,41
20240321,121500,448065635,5010,5010,5010,5010,500
20240321,121400,445560635,5010,5010,5010,5010,304
20240321,121300,444037595,5010,5000,5010,5000,4485
20240321,121200,421608595,5000,5000,5000,5000,2000
20240321,121100,411608595,5000,5000,5000,5000,100
20240321,121000,411108595,5000,5000,5000,5000,0
20240321,120900,411108595,5000,4990,5000,4990,101
20240321,120800,410604595,4990,4995,5000,4990,1000
20240321,120700,405610500,4995,4995,4995,4995,0
20240321,120600,405610500,4995,4995,4995,4995,0
20240321,120500,405610500,4995,4990,4995,4990,846
20240321,120400,401386560,4990,4990,4990,4990,7
20240321,120300,401351630,4990,4980,4990,4980,5
20240321,120200,401326720,4990,4990,4990,4990,0
20240321,120100,401326720,4990,4990,4990,4990,0
20240321,120000,401326720,4990,4990,4990,4990,0
20240321,115900,401326720,4990,4990,4990,4990,4
20240321,115800,401306760,4990,4990,4990,4990,3
20240321,115700,401291790,4995,4990,4995,4990,51
20240321,115600,401037055,5000,4985,5000,4970,13201
20240321,115500,335161615,4980,4975,4980,4975,2702
20240321,115400,321707170,4985,4980,4985,4980,390
20240321,115300,319764965,4980,4980,4980,4980,0
20240321,115200,319764965,4980,4980,4980,4980,0
20240321,115100,319764965,4980,4980,4980,4980,0
20240321,115000,319764965,4980,4975,4980,4975,4802
20240321,114900,295856250,4975,4970,4975,4970,5000
20240321,114800,270994165,4965,4965,4965,4965,843
20240321,114700,266808670,4965,4965,4965,4965,2928
20240321,114600,252271150,4965,4965,4965,4965,9
20240321,114500,252226465,4955,4955,4955,4955,0
20240321,114400,252226465,4955,4955,4955,4955,327
20240321,114300,250606180,4960,4960,4960,4960,0
20240321,114200,250606180,4960,4960,4960,4960,0
20240321,114100,250606180,4960,4960,4960,4960,0
20240321,114000,250606180,4960,4960,4960,4960,1
20240321,113900,250601220,4965,4965,4965,4965,0
20240321,113800,250601220,4965,4965,4965,4965,20
20240321,113700,250501920,4965,4965,4965,4965,38
20240321,113600,250313250,4965,4965,4965,4965,0
20240321,113500,250313250,4965,4965,4965,4965,2
20240321,113400,250303320,4950,4950,4950,4950,0
20240321,113300,250303320,4950,4950,4950,4950,0
20240321,113200,250303320,4950,4950,4950,4950,0
20240321,113100,250303320,4950,4950,4950,4950,0
20240321,113000,250303320,4950,4950,4950,4950,1
20240321,112900,250298370,4965,4960,4965,4960,91
20240321,112800,249846560,4955,4955,4955,4955,0
20240321,112700,249846560,4955,4955,4955,4955,1
20240321,112600,249841605,4965,4965,4965,4965,0
20240321,112500,249841605,4965,4965,4965,4965,0
20240321,112400,249841605,4965,4965,4965,4965,0
20240321,112300,249841605,4965,4965,4965,4965,0
20240321,112200,249841605,4965,4965,4965,4965,0
20240321,112100,249841605,4965,4965,4965,4965,0
20240321,112000,249841605,4965,4965,4965,4965,0
20240321,111900,249841605,4965,4965,4965,4965,0
20240321,111800,249841605,4965,4965,4965,4965,0
20240321,111700,249841605,4965,4965,4965,4965,0
20240321,111600,249841605,4965,4965,4965,4965,0
20240321,111500,249841605,4965,4965,4965,4965,90
20240321,111400,249394755,4960,4960,4960,4960,100
20240321,111300,248898755,4960,4960,4960,4960,0
20240321,111200,248898755,4960,4960,4960,4960,0
20240321,111100,248898755,4960,4960,4960,4960,1
20240321,111000,248893795,4960,4960,4960,4960,0
20240321,110900,248893795,4960,4960,4960,4960,0
20240321,110800,248893795,4960,4960,4960,4960,0
20240321,110700,248893795,4960,4960,4960,4960,89
20240321,110600,248452355,4960,4950,4960,4950,50
20240321,110500,248204805,4945,4945,4945,4945,0
20240321,110400,248204805,4945,4950,4950,4945,2005
20240321,110300,238290055,4950,4950,4950,4950,0
20240321,110200,238290055,4950,4950,4950,4950,0
20240321,110100,238290055,4950,4950,4950,4950,1000
20240321,110000,233340055,4960,4960,4960,4960,1
20240321,105900,233335095,4950,4950,4950,4950,0
20240321,105800,233335095,4950,4950,4950,4950,200
20240321,105700,232345095,4960,4960,4960,4960,0
20240321,105600,232345095,4960,4960,4960,4960,0
20240321,105500,232345095,4960,4960,4960,4960,0
20240321,105400,232345095,4960,4955,4960,4950,201
20240321,105300,231349270,4955,4955,4955,4955,804
20240321,105200,227365450,4955,4955,4955,4955,228
20240321,105100,226235710,4965,4965,4965,4965,302
20240321,105000,224736280,4965,4965,4965,4965,1
20240321,104900,224731315,4955,4955,4955,4955,442
20240321,104800,222541205,4965,4965,4965,4965,120
20240321,104700,221945405,4960,4960,4960,4960,0
20240321,104600,221945405,4960,4960,4960,4960,49
20240321,104500,221702365,4960,4960,4960,4960,1
20240321,104400,221697405,4970,4970,4970,4970,0
20240321,104300,221697405,4970,4970,4970,4970,0
20240321,104200,221697405,4970,4970,4970,4970,2
20240321,104100,221687465,4970,4970,4970,4970,0
20240321,104000,221687465,4970,4970,4970,4970,0
20240321,103900,221687465,4970,4970,4970,4970,0
20240321,103800,221687465,4970,4970,4970,4970,40
20240321,103700,221488665,4970,4970,4970,4970,0
20240321,103600,221488665,4970,4970,4970,4970,79
20240321,103500,221096035,4970,4970,4970,4970,0
20240321,103400,221096035,4970,4970,4970,4970,0
20240321,103300,221096035,4970,4965,4970,4965,300
20240321,103200,219605950,4965,4965,4965,4965,2
20240321,103100,219596020,4965,4955,4965,4955,500
20240321,103000,217114770,4955,4955,4955,4955,0
20240321,102900,217114770,4955,4955,4955,4955,0
20240321,102800,217114770,4955,4955,4955,4955,0
20240321,102700,217114770,4955,4955,4955,4955,0
20240321,102600,217114770,4955,4955,4955,4955,5
20240321,102500,217089995,4955,4955,4955,4955,100
20240321,102400,216594495,4960,4960,4960,4960,0
20240321,102300,216594495,4960,4960,4960,4960,162
20240321,102200,215790975,4950,4945,4950,4945,668
20240321,102100,212485150,4950,4950,4950,4950,666
20240321,102000,209188450,4965,4965,4965,4965,0
20240321,101900,209188450,4965,4965,4965,4965,0
20240321,101800,209188450,4965,4965,4965,4965,2
20240321,101700,209178520,4950,4960,4960,4950,140
20240321,101600,208485510,4965,4965,4965,4965,0
20240321,101500,208485510,4965,4960,4965,4950,2090
20240321,101400,198138930,4970,4970,4970,4970,5
20240321,101300,198114080,4970,4970,4970,4970,0
20240321,101200,198114080,4970,4970,4970,4970,0
20240321,101100,198114080,4970,4970,4970,4970,0
20240321,101000,198114080,4970,4960,4970,4960,2
20240321,100900,198104150,4960,4965,4965,4960,1000
20240321,100800,193143370,4970,4970,4970,4970,14
20240321,100700,193073790,4970,4970,4970,4970,0
20240321,100600,193073790,4970,4980,4980,4970,300
20240321,100500,191580000,4980,4970,4980,4970,2644
20240321,100400,178434015,4970,4950,4970,4950,1929
20240321,100300,168867870,4940,4950,4950,4940,3885
20240321,100200,149643630,4945,4945,4945,4945,0
20240321,100100,149643630,4945,4945,4945,4945,14
20240321,100000,149574400,4950,4950,4950,4950,1
20240321,095900,149569450,4945,4945,4945,4945,0
20240321,095800,149569450,4945,4950,4955,4945,594
20240321,095700,146628225,4950,4935,4950,4935,1550
20240321,095600,138960470,4935,4935,4935,4935,200
20240321,095500,137973470,4945,4945,4950,4945,1974
20240321,095400,128212030,4955,4955,4955,4955,0
20240321,095300,128212030,4955,4955,4955,4955,0
20240321,095200,128212030,4955,4955,4955,4955,1
20240321,095100,128207075,4955,4955,4955,4955,1
20240321,095000,128202120,4960,4960,4960,4960,0
20240321,094900,128202120,4960,4955,4960,4950,506
20240321,094800,125694890,4955,4955,4955,4955,0
20240321,094700,125694890,4955,4955,4955,4955,0
20240321,094600,125694890,4955,4955,4955,4955,3
20240321,094500,125680025,4965,4965,4965,4965,0
20240321,094400,125680025,4965,4940,4965,4940,1177
20240321,094300,119851110,4935,4935,4935,4935,0
20240321,094200,119851110,4935,4935,4935,4935,322
20240321,094100,118262040,4935,4945,4945,4935,1697
20240321,094000,109881875,4940,4940,4940,4940,0
20240321,093900,109881875,4940,4955,4955,4940,968
20240321,093800,105098460,4960,4960,4960,4960,0
20240321,093700,105098460,4960,4960,4960,4955,401
20240321,093600,103111000,4960,4960,4960,4960,4
20240321,093500,103091160,4960,4960,4960,4960,3
20240321,093400,103076280,4960,4960,4960,4960,4
20240321,093300,103056440,4960,4960,4960,4960,4
20240321,093200,103036600,4955,4955,4960,4955,1060
20240321,093100,97782210,4955,4955,4955,4955,47
20240321,093000,97549325,4955,4955,4955,4955,7
20240321,092900,97514640,4955,4955,4955,4955,0
20240321,092800,97514640,4955,4955,4955,4955,10
20240321,092700,97465090,4960,4960,4960,4960,0
20240321,092600,97465090,4960,4955,4960,4955,27
20240321,092500,97331295,4960,4960,4960,4960,40
20240321,092400,97132895,4960,4955,4960,4950,308
20240321,092300,95607745,4955,4940,4955,4940,1250
20240321,092200,89421495,4955,4945,4955,4940,1356
20240321,092100,82707070,4955,4935,4955,4930,2725
20240321,092000,69231005,4935,4935,4935,4935,200
20240321,091900,68244005,4940,4940,4945,4940,3
20240321,091800,68229180,4935,4940,4940,4935,800
20240321,091700,64281095,4945,4940,4945,4940,72
20240321,091600,63925405,4945,4950,4955,4940,203
20240321,091500,62920600,4955,4925,4955,4925,3490
20240321,091400,45675000,4925,4930,4930,4925,17
20240321,091300,45591250,4935,4930,4935,4930,11
20240321,091200,45537015,4935,4930,4935,4930,101
20240321,091100,45038585,4935,4935,4935,4935,0
20240321,091000,45038585,4935,4935,4935,4925,43
20240321,090900,44826390,4940,4940,4940,4940,2
20240321,090800,44816510,4945,4930,4945,4930,898
20240321,090700,40385455,4930,4925,4940,4910,1444
20240321,090600,33260275,4930,4915,4935,4910,1513
20240321,090500,25803080,4920,4915,4920,4915,247
20240321,090400,24588210,4915,4915,4920,4915,742
20240321,090300,20940515,4915,4900,4915,4900,1493
20240321,090200,13619255,4885,4895,4895,4885,17
20240321,090100,13536100,4900,4890,4900,4890,440
20240321,090000,11381070,4890,4900,4900,4890,2324