KissMeData/155650/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,202300,283079155,4945,4945,4945,4945,2260
20240313,202200,283079155,4945,4945,4945,4945,0
20240313,202100,283079155,4945,4945,4945,4945,0
20240313,202000,283079155,4945,4945,4945,4945,0
20240313,201900,283079155,4945,4945,4945,4945,0
20240313,201800,283079155,4945,4945,4945,4945,0
20240313,201700,283079155,4945,4945,4945,4945,0
20240313,201600,283079155,4945,4945,4945,4945,0
20240313,201500,283079155,4945,4945,4945,4945,0
20240313,201400,283079155,4945,4945,4945,4945,0
20240313,201300,283079155,4945,4945,4945,4945,0
20240313,201200,283079155,4945,4945,4945,4945,0
20240313,201100,283079155,4945,4945,4945,4945,0
20240313,201000,283079155,4945,4945,4945,4945,0
20240313,200900,283079155,4945,4945,4945,4945,0
20240313,200800,283079155,4945,4945,4945,4945,0
20240313,200700,283079155,4945,4945,4945,4945,0
20240313,200600,283079155,4945,4945,4945,4945,0
20240313,200500,283079155,4945,4945,4945,4945,0
20240313,200400,283079155,4945,4945,4945,4945,0
20240313,200300,283079155,4945,4945,4945,4945,0
20240313,200200,283079155,4945,4945,4945,4945,0
20240313,200100,283079155,4945,4945,4945,4945,0
20240313,200000,283079155,4945,4945,4945,4945,0
20240313,195900,283079155,4945,4945,4945,4945,0
20240313,195800,283079155,4945,4945,4945,4945,0
20240313,195700,283079155,4945,4945,4945,4945,0
20240313,195600,283079155,4945,4945,4945,4945,0
20240313,195500,283079155,4945,4945,4945,4945,0
20240313,195400,283079155,4945,4945,4945,4945,0
20240313,195300,283079155,4945,4945,4945,4945,2260
20240313,195200,283079155,4945,4945,4945,4945,0
20240313,195100,283079155,4945,4945,4945,4945,0
20240313,195000,283079155,4945,4945,4945,4945,0
20240313,194900,283079155,4945,4945,4945,4945,0
20240313,194800,283079155,4945,4945,4945,4945,0
20240313,194700,283079155,4945,4945,4945,4945,0
20240313,194600,283079155,4945,4945,4945,4945,0
20240313,194500,283079155,4945,4945,4945,4945,0
20240313,194400,283079155,4945,4945,4945,4945,0
20240313,194300,283079155,4945,4945,4945,4945,0
20240313,194200,283079155,4945,4945,4945,4945,0
20240313,194100,283079155,4945,4945,4945,4945,0
20240313,194000,283079155,4945,4945,4945,4945,0
20240313,193900,283079155,4945,4945,4945,4945,0
20240313,193800,283079155,4945,4945,4945,4945,0
20240313,193700,283079155,4945,4945,4945,4945,0
20240313,193600,283079155,4945,4945,4945,4945,0
20240313,193500,283079155,4945,4945,4945,4945,0
20240313,193400,283079155,4945,4945,4945,4945,0
20240313,193300,283079155,4945,4945,4945,4945,0
20240313,193200,283079155,4945,4945,4945,4945,0
20240313,193100,283079155,4945,4945,4945,4945,0
20240313,193000,283079155,4945,4945,4945,4945,0
20240313,192900,283079155,4945,4945,4945,4945,0
20240313,192800,283079155,4945,4945,4945,4945,0
20240313,192700,283079155,4945,4945,4945,4945,0
20240313,192600,283079155,4945,4945,4945,4945,0
20240313,192500,283079155,4945,4945,4945,4945,0
20240313,192400,283079155,4945,4945,4945,4945,0
20240313,192300,283079155,4945,4945,4945,4945,2260
20240313,192200,283079155,4945,4945,4945,4945,0
20240313,192100,283079155,4945,4945,4945,4945,0
20240313,192000,283079155,4945,4945,4945,4945,0
20240313,191900,283079155,4945,4945,4945,4945,0
20240313,191800,283079155,4945,4945,4945,4945,0
20240313,191700,283079155,4945,4945,4945,4945,0
20240313,191600,283079155,4945,4945,4945,4945,0
20240313,191500,283079155,4945,4945,4945,4945,0
20240313,191400,283079155,4945,4945,4945,4945,0
20240313,191300,283079155,4945,4945,4945,4945,0
20240313,191200,283079155,4945,4945,4945,4945,0
20240313,191100,283079155,4945,4945,4945,4945,0
20240313,191000,283079155,4945,4945,4945,4945,0
20240313,190900,283079155,4945,4945,4945,4945,0
20240313,190800,283079155,4945,4945,4945,4945,0
20240313,190700,283079155,4945,4945,4945,4945,0
20240313,190600,283079155,4945,4945,4945,4945,0
20240313,190500,283079155,4945,4945,4945,4945,0
20240313,190400,283079155,4945,4945,4945,4945,0
20240313,190300,283079155,4945,4945,4945,4945,0
20240313,190200,283079155,4945,4945,4945,4945,0
20240313,190100,283079155,4945,4945,4945,4945,0
20240313,190000,283079155,4945,4945,4945,4945,0
20240313,185900,283079155,4945,4945,4945,4945,0
20240313,185800,283079155,4945,4945,4945,4945,0
20240313,185700,283079155,4945,4945,4945,4945,0
20240313,185600,283079155,4945,4945,4945,4945,0
20240313,185500,283079155,4945,4945,4945,4945,0
20240313,185400,283079155,4945,4945,4945,4945,0
20240313,185300,283079155,4945,4945,4945,4945,2260
20240313,185200,283079155,4945,4945,4945,4945,0
20240313,185100,283079155,4945,4945,4945,4945,0
20240313,185000,283079155,4945,4945,4945,4945,0
20240313,184900,283079155,4945,4945,4945,4945,0
20240313,184800,283079155,4945,4945,4945,4945,0
20240313,184700,283079155,4945,4945,4945,4945,0
20240313,184600,283079155,4945,4945,4945,4945,0
20240313,184500,283079155,4945,4945,4945,4945,0
20240313,184400,283079155,4945,4945,4945,4945,0
20240313,184300,283079155,4945,4945,4945,4945,0
20240313,184200,283079155,4945,4945,4945,4945,0
20240313,184100,283079155,4945,4945,4945,4945,0
20240313,184000,283079155,4945,4945,4945,4945,0
20240313,183900,283079155,4945,4945,4945,4945,0
20240313,183800,283079155,4945,4945,4945,4945,0
20240313,183700,283079155,4945,4945,4945,4945,0
20240313,183600,283079155,4945,4945,4945,4945,0
20240313,183500,283079155,4945,4945,4945,4945,0
20240313,183400,283079155,4945,4945,4945,4945,0
20240313,183300,283079155,4945,4945,4945,4945,0
20240313,183200,283079155,4945,4945,4945,4945,0
20240313,183100,283079155,4945,4945,4945,4945,0
20240313,183000,283079155,4945,4945,4945,4945,0
20240313,182900,283079155,4945,4945,4945,4945,0
20240313,182800,283079155,4945,4945,4945,4945,0
20240313,182700,283079155,4945,4945,4945,4945,0
20240313,182600,283079155,4945,4945,4945,4945,0
20240313,182500,283079155,4945,4945,4945,4945,0
20240313,182400,283079155,4945,4945,4945,4945,0
20240313,182300,283079155,4945,4945,4945,4945,2260
20240313,182200,283079155,4945,4945,4945,4945,0
20240313,182100,283079155,4945,4945,4945,4945,0
20240313,182000,283079155,4945,4945,4945,4945,0
20240313,181900,283079155,4945,4945,4945,4945,0
20240313,181800,283079155,4945,4945,4945,4945,0
20240313,181700,283079155,4945,4945,4945,4945,0
20240313,181600,283079155,4945,4945,4945,4945,0
20240313,181500,283079155,4945,4945,4945,4945,0
20240313,181400,283079155,4945,4945,4945,4945,0
20240313,181300,283079155,4945,4945,4945,4945,0
20240313,181200,283079155,4945,4945,4945,4945,0
20240313,181100,283079155,4945,4945,4945,4945,0
20240313,181000,283079155,4945,4945,4945,4945,0
20240313,180900,283079155,4945,4945,4945,4945,0
20240313,180800,283079155,4945,4945,4945,4945,0
20240313,180700,283079155,4945,4945,4945,4945,0
20240313,180600,283079155,4945,4945,4945,4945,0
20240313,180500,283079155,4945,4945,4945,4945,0
20240313,180400,283079155,4945,4945,4945,4945,0
20240313,180300,283079155,4945,4945,4945,4945,0
20240313,180200,283079155,4945,4945,4945,4945,0
20240313,180100,283079155,4945,4945,4945,4945,0
20240313,180000,283079155,4945,4945,4945,4945,0
20240313,175900,283079155,4945,4945,4945,4945,0
20240313,175800,283079155,4945,4945,4945,4945,0
20240313,175700,283079155,4945,4945,4945,4945,0
20240313,175600,283079155,4945,4945,4945,4945,0
20240313,175500,283079155,4945,4945,4945,4945,0
20240313,175400,283079155,4945,4945,4945,4945,0
20240313,175300,283079155,4945,4945,4945,4945,2260
20240313,175200,283079155,4945,4945,4945,4945,0
20240313,175100,283079155,4945,4945,4945,4945,0
20240313,175000,283079155,4945,4945,4945,4945,0
20240313,174900,283079155,4945,4945,4945,4945,0
20240313,174800,283079155,4945,4945,4945,4945,0
20240313,174700,283079155,4945,4945,4945,4945,0
20240313,174600,283079155,4945,4945,4945,4945,0
20240313,174500,283079155,4945,4945,4945,4945,0
20240313,174400,283079155,4945,4945,4945,4945,0
20240313,174300,283079155,4945,4945,4945,4945,0
20240313,174200,283079155,4945,4945,4945,4945,0
20240313,174100,283079155,4945,4945,4945,4945,0
20240313,174000,283079155,4945,4945,4945,4945,0
20240313,173900,283079155,4945,4945,4945,4945,0
20240313,173800,283079155,4945,4945,4945,4945,0
20240313,173700,283079155,4945,4945,4945,4945,0
20240313,173600,283079155,4945,4945,4945,4945,0
20240313,173500,283079155,4945,4945,4945,4945,0
20240313,173400,283079155,4945,4945,4945,4945,0
20240313,173300,283079155,4945,4945,4945,4945,0
20240313,173200,283079155,4945,4945,4945,4945,0
20240313,173100,283079155,4945,4945,4945,4945,0
20240313,173000,283079155,4945,4945,4945,4945,0
20240313,172900,283079155,4945,4945,4945,4945,0
20240313,172800,283079155,4945,4945,4945,4945,0
20240313,172700,283079155,4945,4945,4945,4945,0
20240313,172600,283079155,4945,4945,4945,4945,0
20240313,172500,283079155,4945,4945,4945,4945,0
20240313,172400,283079155,4945,4945,4945,4945,0
20240313,172300,283079155,4945,4945,4945,4945,2260
20240313,172200,283079155,4945,4945,4945,4945,0
20240313,172100,283079155,4945,4945,4945,4945,0
20240313,172000,283079155,4945,4945,4945,4945,0
20240313,171900,283079155,4945,4945,4945,4945,0
20240313,171800,283079155,4945,4945,4945,4945,0
20240313,171700,283079155,4945,4945,4945,4945,0
20240313,171600,283079155,4945,4945,4945,4945,0
20240313,171500,283079155,4945,4945,4945,4945,0
20240313,171400,283079155,4945,4945,4945,4945,0
20240313,171300,283079155,4945,4945,4945,4945,0
20240313,171200,283079155,4945,4945,4945,4945,0
20240313,171100,283079155,4945,4945,4945,4945,0
20240313,171000,283079155,4945,4945,4945,4945,0
20240313,170900,283079155,4945,4945,4945,4945,0
20240313,170800,283079155,4945,4945,4945,4945,0
20240313,170700,283079155,4945,4945,4945,4945,0
20240313,170600,283079155,4945,4945,4945,4945,0
20240313,170500,283079155,4945,4945,4945,4945,0
20240313,170400,283079155,4945,4945,4945,4945,0
20240313,170300,283079155,4945,4945,4945,4945,0
20240313,170200,283079155,4945,4945,4945,4945,0
20240313,170100,283079155,4945,4945,4945,4945,0
20240313,170000,283079155,4945,4945,4945,4945,0
20240313,165900,283079155,4945,4945,4945,4945,0
20240313,165800,283079155,4945,4945,4945,4945,0
20240313,165700,283079155,4945,4945,4945,4945,0
20240313,165600,283079155,4945,4945,4945,4945,0
20240313,165500,283079155,4945,4945,4945,4945,0
20240313,165400,283079155,4945,4945,4945,4945,0
20240313,165300,283079155,4945,4945,4945,4945,2260
20240313,165200,283079155,4945,4945,4945,4945,0
20240313,165100,283079155,4945,4945,4945,4945,0
20240313,165000,283079155,4945,4945,4945,4945,0
20240313,164900,283079155,4945,4945,4945,4945,0
20240313,164800,283079155,4945,4945,4945,4945,0
20240313,164700,283079155,4945,4945,4945,4945,0
20240313,164600,283079155,4945,4945,4945,4945,0
20240313,164500,283079155,4945,4945,4945,4945,0
20240313,164400,283079155,4945,4945,4945,4945,0
20240313,164300,283079155,4945,4945,4945,4945,0
20240313,164200,283079155,4945,4945,4945,4945,0
20240313,164100,283079155,4945,4945,4945,4945,0
20240313,164000,283079155,4945,4945,4945,4945,0
20240313,163900,283079155,4945,4945,4945,4945,0
20240313,163800,283079155,4945,4945,4945,4945,0
20240313,163700,283079155,4945,4945,4945,4945,0
20240313,163600,283079155,4945,4945,4945,4945,0
20240313,163500,283079155,4945,4945,4945,4945,0
20240313,163400,283079155,4945,4945,4945,4945,0
20240313,163300,283079155,4945,4945,4945,4945,0
20240313,163200,283079155,4945,4945,4945,4945,0
20240313,163100,283079155,4945,4945,4945,4945,0
20240313,163000,283079155,4945,4945,4945,4945,0
20240313,162900,283079155,4945,4945,4945,4945,0
20240313,162800,283079155,4945,4945,4945,4945,0
20240313,162700,283079155,4945,4945,4945,4945,0
20240313,162600,283079155,4945,4945,4945,4945,0
20240313,162500,283079155,4945,4945,4945,4945,0
20240313,162400,283079155,4945,4945,4945,4945,0
20240313,162300,283079155,4945,4945,4945,4945,2260
20240313,162200,283079155,4945,4945,4945,4945,0
20240313,162100,283079155,4945,4945,4945,4945,0
20240313,162000,283079155,4945,4945,4945,4945,0
20240313,161900,283079155,4945,4945,4945,4945,0
20240313,161800,283079155,4945,4945,4945,4945,0
20240313,161700,283079155,4945,4945,4945,4945,0
20240313,161600,283079155,4945,4945,4945,4945,0
20240313,161500,283079155,4945,4945,4945,4945,0
20240313,161400,283079155,4945,4945,4945,4945,0
20240313,161300,283079155,4945,4945,4945,4945,0
20240313,161200,283079155,4945,4945,4945,4945,0
20240313,161100,283079155,4945,4945,4945,4945,0
20240313,161000,283079155,4945,4945,4945,4945,0
20240313,160900,283079155,4945,4945,4945,4945,0
20240313,160800,283079155,4945,4945,4945,4945,0
20240313,160700,283079155,4945,4945,4945,4945,0
20240313,160600,283079155,4945,4945,4945,4945,0
20240313,160500,283079155,4945,4945,4945,4945,0
20240313,160400,283079155,4945,4945,4945,4945,0
20240313,160300,283079155,4945,4945,4945,4945,0
20240313,160200,283079155,4945,4945,4945,4945,0
20240313,160100,283079155,4945,4945,4945,4945,0
20240313,160000,283079155,4945,4945,4945,4945,0
20240313,155900,283079155,4945,4945,4945,4945,0
20240313,155800,283079155,4945,4945,4945,4945,0
20240313,155700,283079155,4945,4945,4945,4945,0
20240313,155600,283079155,4945,4945,4945,4945,0
20240313,155500,283079155,4945,4945,4945,4945,0
20240313,155400,283079155,4945,4945,4945,4945,0
20240313,155300,283079155,4945,4945,4945,4945,2260
20240313,155200,283079155,4945,4945,4945,4945,0
20240313,155100,283079155,4945,4945,4945,4945,0
20240313,155000,283079155,4945,4945,4945,4945,0
20240313,154900,283079155,4945,4945,4945,4945,0
20240313,154800,283079155,4945,4945,4945,4945,0
20240313,154700,283079155,4945,4945,4945,4945,0
20240313,154600,283079155,4945,4945,4945,4945,0
20240313,154500,283079155,4945,4945,4945,4945,0
20240313,154400,283079155,4945,4945,4945,4945,0
20240313,154300,283079155,4945,4945,4945,4945,0
20240313,154200,283079155,4945,4945,4945,4945,0
20240313,154100,283079155,4945,4945,4945,4945,0
20240313,154000,283079155,4945,4945,4945,4945,0
20240313,153900,283079155,4945,4945,4945,4945,0
20240313,153800,283079155,4945,4945,4945,4945,0
20240313,153700,283079155,4945,4945,4945,4945,0
20240313,153600,283079155,4945,4945,4945,4945,0
20240313,153500,283079155,4945,4945,4945,4945,0
20240313,153400,283079155,4945,4945,4945,4945,0
20240313,153300,283079155,4945,4945,4945,4945,0
20240313,153200,283079155,4945,4945,4945,4945,0
20240313,153100,283079155,4945,4945,4945,4945,0
20240313,153000,283079155,4945,4945,4945,4945,2260
20240313,152900,271903455,4905,4905,4905,4905,0
20240313,152800,271903455,4905,4905,4905,4905,0
20240313,152700,271903455,4905,4905,4905,4905,0
20240313,152600,271903455,4905,4905,4905,4905,0
20240313,152500,271903455,4905,4905,4905,4905,0
20240313,152400,271903455,4905,4905,4905,4905,0
20240313,152300,271903455,4905,4905,4905,4905,0
20240313,152200,271903455,4905,4905,4905,4905,0
20240313,152100,271903455,4905,4905,4905,4905,0
20240313,152000,271903455,4905,4905,4905,4905,0
20240313,151900,271903455,4905,4905,4905,4905,28
20240313,151800,271766115,4905,4905,4905,4905,17
20240313,151700,271682730,4905,4900,4905,4900,45
20240313,151600,271462225,4890,4890,4890,4890,0
20240313,151500,271462225,4890,4890,4890,4890,10
20240313,151400,271413325,4890,4890,4890,4890,515
20240313,151300,268894975,4890,4885,4890,4885,10
20240313,151200,268846120,4880,4885,4885,4880,311
20240313,151100,267328370,4885,4890,4890,4885,114
20240313,151000,266771410,4885,4890,4890,4885,83
20240313,150900,266365885,4885,4890,4890,4885,413
20240313,150800,264346490,4890,4890,4890,4890,11
20240313,150700,264292700,4890,4890,4890,4890,100
20240313,150600,263803700,4890,4890,4890,4890,7
20240313,150500,263769470,4890,4890,4890,4890,1
20240313,150400,263764580,4885,4885,4885,4885,786
20240313,150300,259924970,4880,4880,4880,4880,269
20240313,150200,258612250,4880,4880,4880,4880,1
20240313,150100,258607370,4880,4880,4880,4880,290
20240313,150000,257192170,4885,4885,4885,4885,3
20240313,145900,257177515,4885,4885,4885,4885,0
20240313,145800,257177515,4885,4880,4885,4880,351
20240313,145700,255464630,4885,4885,4885,4885,0
20240313,145600,255464630,4885,4885,4885,4885,5
20240313,145500,255440205,4885,4885,4885,4885,105
20240313,145400,254927280,4885,4885,4885,4885,0
20240313,145300,254927280,4885,4885,4885,4885,0
20240313,145200,254927280,4885,4885,4885,4885,0
20240313,145100,254927280,4885,4885,4885,4885,0
20240313,145000,254927280,4885,4885,4885,4885,0
20240313,144900,254927280,4885,4880,4885,4880,336
20240313,144800,253286935,4880,4885,4885,4880,3
20240313,144700,253272290,4885,4885,4885,4885,0
20240313,144600,253272290,4885,4885,4885,4885,0
20240313,144500,253272290,4885,4885,4885,4885,0
20240313,144400,253272290,4885,4885,4885,4885,10
20240313,144300,253223440,4885,4885,4885,4885,1
20240313,144200,253218555,4875,4875,4875,4875,1638
20240313,144100,245233305,4880,4880,4880,4880,1
20240313,144000,245228425,4875,4880,4880,4875,191
20240313,143900,244296495,4885,4885,4885,4885,0
20240313,143800,244296495,4885,4885,4885,4885,0
20240313,143700,244296495,4885,4885,4885,4885,0
20240313,143600,244296495,4885,4885,4885,4885,209
20240313,143500,243275530,4885,4885,4885,4885,0
20240313,143400,243275530,4885,4885,4885,4885,0
20240313,143300,243275530,4885,4885,4885,4885,36
20240313,143200,243099670,4885,4885,4885,4885,0
20240313,143100,243099670,4885,4885,4885,4885,0
20240313,143000,243099670,4885,4885,4885,4885,0
20240313,142900,243099670,4885,4885,4885,4885,101
20240313,142800,242606285,4885,4885,4885,4885,1
20240313,142700,242601400,4870,4870,4870,4870,2
20240313,142600,242591660,4885,4885,4885,4885,0
20240313,142500,242591660,4885,4885,4885,4885,0
20240313,142400,242591660,4885,4885,4885,4885,1
20240313,142300,242586775,4870,4870,4870,4870,0
20240313,142200,242586775,4870,4870,4870,4870,9
20240313,142100,242542945,4885,4885,4885,4885,0
20240313,142000,242542945,4885,4875,4885,4870,102
20240313,141900,242045825,4885,4885,4885,4885,0
20240313,141800,242045825,4885,4885,4885,4885,1
20240313,141700,242040940,4875,4875,4875,4875,1
20240313,141600,242036065,4885,4885,4885,4885,0
20240313,141500,242036065,4885,4885,4885,4885,0
20240313,141400,242036065,4885,4885,4885,4885,0
20240313,141300,242036065,4885,4885,4885,4885,0
20240313,141200,242036065,4885,4885,4885,4885,0
20240313,141100,242036065,4885,4885,4885,4885,0
20240313,141000,242036065,4885,4885,4885,4885,0
20240313,140900,242036065,4885,4885,4885,4885,0
20240313,140800,242036065,4885,4885,4885,4885,0
20240313,140700,242036065,4885,4885,4885,4885,0
20240313,140600,242036065,4885,4885,4885,4885,0
20240313,140500,242036065,4885,4885,4885,4885,0
20240313,140400,242036065,4885,4885,4885,4885,0
20240313,140300,242036065,4885,4885,4885,4885,0
20240313,140200,242036065,4885,4875,4885,4875,131
20240313,140100,241397430,4885,4885,4885,4885,0
20240313,140000,241397430,4885,4885,4885,4885,0
20240313,135900,241397430,4885,4885,4885,4885,0
20240313,135800,241397430,4885,4885,4885,4885,0
20240313,135700,241397430,4885,4885,4885,4885,20
20240313,135600,241299730,4885,4885,4885,4885,0
20240313,135500,241299730,4885,4885,4885,4885,0
20240313,135400,241299730,4885,4885,4885,4885,1
20240313,135300,241294845,4875,4875,4875,4875,4
20240313,135200,241275345,4870,4870,4870,4870,5
20240313,135100,241250995,4875,4870,4875,4870,266
20240313,135000,239955240,4870,4870,4870,4870,0
20240313,134900,239955240,4870,4870,4870,4870,0
20240313,134800,239955240,4870,4870,4870,4870,104
20240313,134700,239448760,4870,4870,4870,4870,72
20240313,134600,239098120,4870,4870,4870,4870,1
20240313,134500,239093250,4860,4860,4860,4860,5
20240313,134400,239068950,4860,4865,4865,4860,5
20240313,134300,239044640,4860,4860,4860,4860,10
20240313,134200,238996040,4860,4860,4860,4860,600
20240313,134100,236080040,4860,4860,4860,4860,0
20240313,134000,236080040,4860,4860,4860,4860,1108
20240313,133900,230695160,4860,4860,4860,4860,1250
20240313,133800,224620160,4855,4855,4855,4855,0
20240313,133700,224620160,4855,4855,4855,4855,67
20240313,133600,224294875,4855,4855,4855,4855,167
20240313,133500,223484090,4860,4860,4860,4860,800
20240313,133400,219596090,4865,4865,4865,4865,0
20240313,133300,219596090,4865,4865,4865,4865,0
20240313,133200,219596090,4865,4865,4865,4865,0
20240313,133100,219596090,4865,4865,4865,4865,300
20240313,133000,218136590,4860,4860,4860,4860,0
20240313,132900,218136590,4860,4860,4860,4860,0
20240313,132800,218136590,4860,4860,4860,4860,0
20240313,132700,218136590,4860,4860,4860,4860,0
20240313,132600,218136590,4860,4860,4860,4860,107
20240313,132500,217616570,4865,4865,4865,4865,0
20240313,132400,217616570,4865,4865,4865,4865,0
20240313,132300,217616570,4865,4865,4865,4865,0
20240313,132200,217616570,4865,4860,4865,4860,10
20240313,132100,217567935,4865,4865,4865,4865,0
20240313,132000,217567935,4865,4865,4865,4865,0
20240313,131900,217567935,4865,4865,4865,4865,0
20240313,131800,217567935,4865,4865,4865,4865,0
20240313,131700,217567935,4865,4865,4865,4865,0
20240313,131600,217567935,4865,4865,4865,4865,0
20240313,131500,217567935,4865,4865,4865,4865,36
20240313,131400,217392795,4865,4865,4865,4865,0
20240313,131300,217392795,4865,4865,4865,4865,0
20240313,131200,217392795,4865,4865,4865,4865,603
20240313,131100,214459200,4865,4865,4865,4865,2
20240313,131000,214449470,4865,4865,4865,4865,100
20240313,130900,213962970,4870,4870,4870,4870,10
20240313,130800,213914270,4875,4875,4875,4875,0
20240313,130700,213914270,4875,4870,4875,4865,39
20240313,130600,213724480,4875,4875,4875,4875,0
20240313,130500,213724480,4875,4875,4875,4875,0
20240313,130400,213724480,4875,4875,4875,4875,0
20240313,130300,213724480,4875,4870,4875,4870,2
20240313,130200,213714735,4875,4875,4875,4875,1
20240313,130100,213709860,4875,4875,4875,4875,0
20240313,130000,213709860,4875,4875,4875,4875,25
20240313,125900,213587985,4875,4870,4875,4870,2
20240313,125800,213578240,4870,4870,4870,4870,0
20240313,125700,213578240,4870,4870,4870,4870,0
20240313,125600,213578240,4870,4870,4870,4870,0
20240313,125500,213578240,4870,4870,4870,4870,0
20240313,125400,213578240,4870,4870,4870,4870,0
20240313,125300,213578240,4870,4870,4870,4870,2656
20240313,125200,200643520,4870,4870,4870,4870,50
20240313,125100,200400020,4880,4880,4880,4880,0
20240313,125000,200400020,4880,4880,4880,4880,0
20240313,124900,200400020,4880,4880,4880,4880,0
20240313,124800,200400020,4880,4880,4880,4880,0
20240313,124700,200400020,4880,4880,4880,4880,204
20240313,124600,199404500,4880,4870,4880,4870,87
20240313,124500,198980440,4880,4880,4880,4880,0
20240313,124400,198980440,4880,4880,4880,4880,0
20240313,124300,198980440,4880,4880,4880,4880,1
20240313,124200,198975560,4880,4880,4880,4880,0
20240313,124100,198975560,4880,4880,4880,4880,0
20240313,124000,198975560,4880,4880,4880,4880,0
20240313,123900,198975560,4880,4880,4880,4880,1
20240313,123800,198970680,4875,4875,4875,4875,0
20240313,123700,198970680,4875,4875,4875,4875,0
20240313,123600,198970680,4875,4875,4875,4875,953
20240313,123500,194324805,4880,4880,4880,4880,0
20240313,123400,194324805,4880,4880,4880,4880,0
20240313,123300,194324805,4880,4880,4880,4880,154
20240313,123200,193573285,4890,4890,4890,4890,0
20240313,123100,193573285,4890,4890,4890,4890,1
20240313,123000,193568395,4875,4875,4875,4875,0
20240313,122900,193568395,4875,4875,4875,4875,0
20240313,122800,193568395,4875,4875,4875,4875,0
20240313,122700,193568395,4875,4875,4875,4875,0
20240313,122600,193568395,4875,4875,4875,4875,200
20240313,122500,192593395,4880,4880,4880,4880,0
20240313,122400,192593395,4880,4880,4880,4880,0
20240313,122300,192593395,4880,4880,4880,4880,0
20240313,122200,192593395,4880,4880,4880,4880,0
20240313,122100,192593395,4880,4880,4880,4880,0
20240313,122000,192593395,4880,4880,4880,4880,0
20240313,121900,192593395,4880,4880,4880,4880,0
20240313,121800,192593395,4880,4880,4880,4880,0
20240313,121700,192593395,4880,4880,4880,4880,0
20240313,121600,192593395,4880,4880,4880,4880,846
20240313,121500,188464915,4880,4880,4880,4880,0
20240313,121400,188464915,4880,4880,4900,4880,1667
20240313,121300,180325875,4900,4900,4900,4900,0
20240313,121200,180325875,4900,4900,4900,4900,0
20240313,121100,180325875,4900,4900,4900,4900,1
20240313,121000,180320975,4890,4890,4890,4890,0
20240313,120900,180320975,4890,4890,4890,4890,56
20240313,120800,180047135,4900,4900,4900,4900,0
20240313,120700,180047135,4900,4900,4900,4900,0
20240313,120600,180047135,4900,4900,4900,4900,0
20240313,120500,180047135,4900,4895,4900,4895,22
20240313,120400,179939440,4910,4910,4910,4910,1
20240313,120300,179934530,4910,4910,4910,4910,0
20240313,120200,179934530,4910,4910,4910,4910,0
20240313,120100,179934530,4910,4910,4910,4910,1
20240313,120000,179929620,4890,4890,4890,4890,702
20240313,115900,176496840,4910,4910,4910,4910,0
20240313,115800,176496840,4910,4910,4910,4910,10
20240313,115700,176447740,4910,4910,4910,4910,0
20240313,115600,176447740,4910,4910,4910,4910,0
20240313,115500,176447740,4910,4910,4910,4910,0
20240313,115400,176447740,4910,4910,4910,4910,101
20240313,115300,175951830,4910,4910,4910,4910,50
20240313,115200,175706330,4910,4910,4910,4910,0
20240313,115100,175706330,4910,4910,4910,4910,1
20240313,115000,175701420,4890,4890,4890,4890,0
20240313,114900,175701420,4890,4910,4910,4890,380
20240313,114800,173842220,4910,4910,4910,4910,1
20240313,114700,173837310,4895,4895,4895,4895,0
20240313,114600,173837310,4895,4895,4895,4895,0
20240313,114500,173837310,4895,4910,4910,4895,629
20240313,114400,170755495,4910,4910,4915,4910,151
20240313,114300,170014080,4905,4905,4905,4905,0
20240313,114200,170014080,4905,4905,4905,4905,300
20240313,114100,168542580,4915,4915,4915,4915,1
20240313,114000,168537665,4910,4905,4910,4905,2
20240313,113900,168527850,4915,4900,4915,4900,140
20240313,113800,167841835,4900,4895,4900,4895,486
20240313,113700,165460965,4880,4880,4880,4880,0
20240313,113600,165460965,4880,4895,4895,4880,2
20240313,113500,165451190,4895,4890,4895,4890,6
20240313,113400,165421845,4890,4885,4890,4885,1477
20240313,113300,158206225,4885,4885,4885,4885,49
20240313,113200,157966860,4885,4885,4885,4885,0
20240313,113100,157966860,4885,4885,4885,4885,10
20240313,113000,157918010,4885,4885,4885,4885,0
20240313,112900,157918010,4885,4885,4885,4885,0
20240313,112800,157918010,4885,4885,4885,4885,0
20240313,112700,157918010,4885,4885,4885,4885,0
20240313,112600,157918010,4885,4885,4885,4885,0
20240313,112500,157918010,4885,4885,4885,4885,1
20240313,112400,157913125,4885,4885,4885,4885,0
20240313,112300,157913125,4885,4885,4885,4885,0
20240313,112200,157913125,4885,4885,4885,4885,100
20240313,112100,157424625,4885,4875,4885,4875,9
20240313,112000,157380740,4875,4875,4875,4875,20
20240313,111900,157283240,4885,4885,4885,4885,0
20240313,111800,157283240,4885,4885,4885,4885,102
20240313,111700,156784970,4885,4880,4885,4880,50
20240313,111600,156540965,4880,4880,4880,4880,0
20240313,111500,156540965,4880,4880,4880,4880,1
20240313,111400,156536085,4875,4875,4875,4875,0
20240313,111300,156536085,4875,4875,4875,4875,1000
20240313,111200,151661085,4885,4885,4885,4885,1
20240313,111100,151656200,4885,4885,4885,4885,0
20240313,111000,151656200,4885,4885,4885,4885,1
20240313,110900,151651315,4875,4885,4885,4875,201
20240313,110800,150669440,4885,4885,4885,4885,0
20240313,110700,150669440,4885,4885,4885,4885,0
20240313,110600,150669440,4885,4880,4885,4880,47
20240313,110500,150440075,4880,4880,4880,4880,20
20240313,110400,150342475,4880,4880,4880,4880,6
20240313,110300,150313195,4880,4880,4880,4880,0
20240313,110200,150313195,4880,4880,4880,4880,0
20240313,110100,150313195,4880,4880,4880,4880,1
20240313,110000,150308315,4880,4880,4880,4880,0
20240313,105900,150308315,4880,4880,4880,4880,26
20240313,105800,150181435,4880,4880,4880,4880,0
20240313,105700,150181435,4880,4880,4880,4880,0
20240313,105600,150181435,4880,4875,4880,4875,2
20240313,105500,150171680,4880,4880,4880,4880,0
20240313,105400,150171680,4880,4880,4880,4880,20
20240313,105300,150074080,4880,4880,4880,4880,10
20240313,105200,150025280,4875,4880,4885,4875,11
20240313,105100,149971590,4880,4880,4880,4880,1
20240313,105000,149966710,4880,4880,4880,4880,1
20240313,104900,149961830,4875,4875,4875,4875,500
20240313,104800,147524330,4880,4880,4880,4880,0
20240313,104700,147524330,4880,4880,4880,4880,0
20240313,104600,147524330,4880,4880,4880,4880,5
20240313,104500,147499930,4880,4880,4880,4880,0
20240313,104400,147499930,4880,4880,4880,4880,0
20240313,104300,147499930,4880,4880,4880,4880,0
20240313,104200,147499930,4880,4880,4880,4880,0
20240313,104100,147499930,4880,4885,4885,4875,28
20240313,104000,147363290,4885,4885,4885,4885,0
20240313,103900,147363290,4885,4885,4885,4885,0
20240313,103800,147363290,4885,4885,4885,4885,0
20240313,103700,147363290,4885,4885,4885,4885,0
20240313,103600,147363290,4885,4885,4885,4885,0
20240313,103500,147363290,4885,4885,4885,4885,0
20240313,103400,147363290,4885,4895,4895,4885,285
20240313,103300,145970865,4895,4895,4895,4895,1
20240313,103200,145965970,4895,4895,4895,4895,400
20240313,103100,144007970,4895,4895,4895,4895,0
20240313,103000,144007970,4895,4895,4895,4895,4
20240313,102900,143988390,4890,4890,4890,4890,403
20240313,102800,142017720,4890,4890,4890,4890,51
20240313,102700,141768330,4885,4885,4885,4885,396
20240313,102600,139833870,4885,4885,4885,4885,0
20240313,102500,139833870,4885,4885,4885,4885,0
20240313,102400,139833870,4885,4885,4885,4885,0
20240313,102300,139833870,4885,4885,4885,4885,0
20240313,102200,139833870,4885,4885,4885,4885,0
20240313,102100,139833870,4885,4885,4885,4885,0
20240313,102000,139833870,4885,4885,4885,4885,200
20240313,101900,138856870,4885,4880,4885,4880,2110
20240313,101800,128551925,4880,4880,4880,4880,0
20240313,101700,128551925,4880,4880,4880,4880,1
20240313,101600,128547045,4870,4870,4880,4870,6201
20240313,101500,98348165,4880,4880,4880,4880,173
20240313,101400,97503925,4880,4880,4880,4880,225
20240313,101300,96405925,4880,4855,4880,4855,2062
20240313,101200,86368230,4855,4855,4855,4855,1
20240313,101100,86363375,4850,4850,4850,4850,1282
20240313,101000,80145675,4855,4855,4855,4855,217
20240313,100900,79092140,4860,4860,4860,4860,0
20240313,100800,79092140,4860,4860,4860,4860,9
20240313,100700,79048400,4860,4860,4860,4860,2060
20240313,100600,69036800,4860,4860,4860,4860,0
20240313,100500,69036800,4860,4855,4860,4855,853
20240313,100400,64895480,4850,4850,4850,4850,0
20240313,100300,64895480,4850,4855,4855,4850,1351
20240313,100200,58341375,4860,4860,4860,4860,0
20240313,100100,58341375,4860,4860,4860,4860,3
20240313,100000,58326795,4855,4860,4860,4855,1056
20240313,095900,53199635,4860,4860,4860,4860,0
20240313,095800,53199635,4860,4860,4860,4860,228
20240313,095700,52091555,4865,4865,4865,4865,0
20240313,095600,52091555,4865,4865,4865,4865,6
20240313,095500,52062365,4865,4865,4865,4865,3
20240313,095400,52047770,4870,4870,4870,4870,0
20240313,095300,52047770,4870,4875,4875,4870,202
20240313,095200,51064020,4880,4880,4880,4880,0
20240313,095100,51064020,4880,4880,4880,4880,103
20240313,095000,50561380,4880,4880,4880,4880,1
20240313,094900,50556500,4855,4855,4855,4855,0
20240313,094800,50556500,4855,4860,4875,4855,123
20240313,094700,49958920,4865,4875,4875,4865,107
20240313,094600,49438110,4875,4875,4875,4875,50
20240313,094500,49194360,4875,4875,4875,4875,0
20240313,094400,49194360,4875,4875,4875,4875,1
20240313,094300,49189485,4870,4870,4870,4870,51
20240313,094200,48941115,4870,4870,4870,4870,80
20240313,094100,48551515,4870,4870,4870,4870,0
20240313,094000,48551515,4870,4870,4870,4870,2
20240313,093900,48541775,4870,4870,4870,4870,101
20240313,093800,48049905,4870,4870,4870,4870,0
20240313,093700,48049905,4870,4870,4870,4870,30
20240313,093600,47903805,4870,4870,4870,4870,0
20240313,093500,47903805,4870,4860,4870,4860,31
20240313,093400,47753135,4875,4875,4875,4875,0
20240313,093300,47753135,4875,4875,4875,4875,0
20240313,093200,47753135,4875,4875,4875,4855,7
20240313,093100,47719110,4855,4875,4875,4855,81
20240313,093000,47325815,4875,4875,4875,4875,6
20240313,092900,47296565,4860,4860,4860,4860,714
20240313,092800,43826525,4860,4860,4860,4860,0
20240313,092700,43826525,4860,4860,4860,4860,8
20240313,092600,43787645,4860,4860,4860,4860,52
20240313,092500,43534925,4860,4860,4860,4860,0
20240313,092400,43534925,4860,4845,4860,4840,981
20240313,092300,38785140,4845,4850,4850,4845,290
20240313,092200,37379590,4850,4850,4850,4850,0
20240313,092100,37379590,4850,4850,4850,4850,105
20240313,092000,36870340,4850,4850,4850,4850,1
20240313,091900,36865490,4850,4850,4850,4850,0
20240313,091800,36865490,4850,4850,4850,4850,100
20240313,091700,36380490,4860,4845,4860,4840,1179
20240313,091600,30672090,4860,4860,4860,4860,2
20240313,091500,30662370,4865,4850,4865,4850,101
20240313,091400,30172505,4850,4850,4850,4850,198
20240313,091300,29212205,4850,4855,4855,4850,1005
20240313,091200,24337935,4855,4865,4865,4855,978
20240313,091100,19589735,4860,4860,4860,4860,7
20240313,091000,19555715,4865,4865,4865,4865,1018
20240313,090900,14603145,4870,4875,4880,4870,55
20240313,090800,14335225,4870,4870,4870,4870,6
20240313,090700,14306005,4865,4860,4865,4860,55
20240313,090600,14038680,4860,4880,4880,4860,45
20240313,090500,13819180,4855,4855,4855,4855,0
20240313,090400,13819180,4855,4885,4885,4855,1115
20240313,090300,8404355,4885,4885,4885,4885,1
20240313,090200,8399470,4855,4885,4885,4855,280
20240313,090100,7033660,4890,4890,4890,4875,1239
20240313,090000,982905,4900,4890,4900,4890,201