KissMeData/155650/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,202300,157777545,4895,4895,4895,4895,1466
20240320,202200,157777545,4895,4895,4895,4895,0
20240320,202100,157777545,4895,4895,4895,4895,0
20240320,202000,157777545,4895,4895,4895,4895,0
20240320,201900,157777545,4895,4895,4895,4895,0
20240320,201800,157777545,4895,4895,4895,4895,0
20240320,201700,157777545,4895,4895,4895,4895,0
20240320,201600,157777545,4895,4895,4895,4895,0
20240320,201500,157777545,4895,4895,4895,4895,0
20240320,201400,157777545,4895,4895,4895,4895,0
20240320,201300,157777545,4895,4895,4895,4895,0
20240320,201200,157777545,4895,4895,4895,4895,0
20240320,201100,157777545,4895,4895,4895,4895,0
20240320,201000,157777545,4895,4895,4895,4895,0
20240320,200900,157777545,4895,4895,4895,4895,0
20240320,200800,157777545,4895,4895,4895,4895,0
20240320,200700,157777545,4895,4895,4895,4895,0
20240320,200600,157777545,4895,4895,4895,4895,0
20240320,200500,157777545,4895,4895,4895,4895,0
20240320,200400,157777545,4895,4895,4895,4895,0
20240320,200300,157777545,4895,4895,4895,4895,0
20240320,200200,157777545,4895,4895,4895,4895,0
20240320,200100,157777545,4895,4895,4895,4895,0
20240320,200000,157777545,4895,4895,4895,4895,0
20240320,195900,157777545,4895,4895,4895,4895,0
20240320,195800,157777545,4895,4895,4895,4895,0
20240320,195700,157777545,4895,4895,4895,4895,0
20240320,195600,157777545,4895,4895,4895,4895,0
20240320,195500,157777545,4895,4895,4895,4895,0
20240320,195400,157777545,4895,4895,4895,4895,0
20240320,195300,157777545,4895,4895,4895,4895,1466
20240320,195200,157777545,4895,4895,4895,4895,0
20240320,195100,157777545,4895,4895,4895,4895,0
20240320,195000,157777545,4895,4895,4895,4895,0
20240320,194900,157777545,4895,4895,4895,4895,0
20240320,194800,157777545,4895,4895,4895,4895,0
20240320,194700,157777545,4895,4895,4895,4895,0
20240320,194600,157777545,4895,4895,4895,4895,0
20240320,194500,157777545,4895,4895,4895,4895,0
20240320,194400,157777545,4895,4895,4895,4895,0
20240320,194300,157777545,4895,4895,4895,4895,0
20240320,194200,157777545,4895,4895,4895,4895,0
20240320,194100,157777545,4895,4895,4895,4895,0
20240320,194000,157777545,4895,4895,4895,4895,0
20240320,193900,157777545,4895,4895,4895,4895,0
20240320,193800,157777545,4895,4895,4895,4895,0
20240320,193700,157777545,4895,4895,4895,4895,0
20240320,193600,157777545,4895,4895,4895,4895,0
20240320,193500,157777545,4895,4895,4895,4895,0
20240320,193400,157777545,4895,4895,4895,4895,0
20240320,193300,157777545,4895,4895,4895,4895,0
20240320,193200,157777545,4895,4895,4895,4895,0
20240320,193100,157777545,4895,4895,4895,4895,0
20240320,193000,157777545,4895,4895,4895,4895,0
20240320,192900,157777545,4895,4895,4895,4895,0
20240320,192800,157777545,4895,4895,4895,4895,0
20240320,192700,157777545,4895,4895,4895,4895,0
20240320,192600,157777545,4895,4895,4895,4895,0
20240320,192500,157777545,4895,4895,4895,4895,0
20240320,192400,157777545,4895,4895,4895,4895,0
20240320,192300,157777545,4895,4895,4895,4895,1466
20240320,192200,157777545,4895,4895,4895,4895,0
20240320,192100,157777545,4895,4895,4895,4895,0
20240320,192000,157777545,4895,4895,4895,4895,0
20240320,191900,157777545,4895,4895,4895,4895,0
20240320,191800,157777545,4895,4895,4895,4895,0
20240320,191700,157777545,4895,4895,4895,4895,0
20240320,191600,157777545,4895,4895,4895,4895,0
20240320,191500,157777545,4895,4895,4895,4895,0
20240320,191400,157777545,4895,4895,4895,4895,0
20240320,191300,157777545,4895,4895,4895,4895,0
20240320,191200,157777545,4895,4895,4895,4895,0
20240320,191100,157777545,4895,4895,4895,4895,0
20240320,191000,157777545,4895,4895,4895,4895,0
20240320,190900,157777545,4895,4895,4895,4895,0
20240320,190800,157777545,4895,4895,4895,4895,0
20240320,190700,157777545,4895,4895,4895,4895,0
20240320,190600,157777545,4895,4895,4895,4895,0
20240320,190500,157777545,4895,4895,4895,4895,0
20240320,190400,157777545,4895,4895,4895,4895,0
20240320,190300,157777545,4895,4895,4895,4895,0
20240320,190200,157777545,4895,4895,4895,4895,0
20240320,190100,157777545,4895,4895,4895,4895,0
20240320,190000,157777545,4895,4895,4895,4895,0
20240320,185900,157777545,4895,4895,4895,4895,0
20240320,185800,157777545,4895,4895,4895,4895,0
20240320,185700,157777545,4895,4895,4895,4895,0
20240320,185600,157777545,4895,4895,4895,4895,0
20240320,185500,157777545,4895,4895,4895,4895,0
20240320,185400,157777545,4895,4895,4895,4895,0
20240320,185300,157777545,4895,4895,4895,4895,1466
20240320,185200,157777545,4895,4895,4895,4895,0
20240320,185100,157777545,4895,4895,4895,4895,0
20240320,185000,157777545,4895,4895,4895,4895,0
20240320,184900,157777545,4895,4895,4895,4895,0
20240320,184800,157777545,4895,4895,4895,4895,0
20240320,184700,157777545,4895,4895,4895,4895,0
20240320,184600,157777545,4895,4895,4895,4895,0
20240320,184500,157777545,4895,4895,4895,4895,0
20240320,184400,157777545,4895,4895,4895,4895,0
20240320,184300,157777545,4895,4895,4895,4895,0
20240320,184200,157777545,4895,4895,4895,4895,0
20240320,184100,157777545,4895,4895,4895,4895,0
20240320,184000,157777545,4895,4895,4895,4895,0
20240320,183900,157777545,4895,4895,4895,4895,0
20240320,183800,157777545,4895,4895,4895,4895,0
20240320,183700,157777545,4895,4895,4895,4895,0
20240320,183600,157777545,4895,4895,4895,4895,0
20240320,183500,157777545,4895,4895,4895,4895,0
20240320,183400,157777545,4895,4895,4895,4895,0
20240320,183300,157777545,4895,4895,4895,4895,0
20240320,183200,157777545,4895,4895,4895,4895,0
20240320,183100,157777545,4895,4895,4895,4895,0
20240320,183000,157777545,4895,4895,4895,4895,0
20240320,182900,157777545,4895,4895,4895,4895,0
20240320,182800,157777545,4895,4895,4895,4895,0
20240320,182700,157777545,4895,4895,4895,4895,0
20240320,182600,157777545,4895,4895,4895,4895,0
20240320,182500,157777545,4895,4895,4895,4895,0
20240320,182400,157777545,4895,4895,4895,4895,0
20240320,182300,157777545,4895,4895,4895,4895,1466
20240320,182200,157777545,4895,4895,4895,4895,0
20240320,182100,157777545,4895,4895,4895,4895,0
20240320,182000,157777545,4895,4895,4895,4895,0
20240320,181900,157777545,4895,4895,4895,4895,0
20240320,181800,157777545,4895,4895,4895,4895,0
20240320,181700,157777545,4895,4895,4895,4895,0
20240320,181600,157777545,4895,4895,4895,4895,0
20240320,181500,157777545,4895,4895,4895,4895,0
20240320,181400,157777545,4895,4895,4895,4895,0
20240320,181300,157777545,4895,4895,4895,4895,0
20240320,181200,157777545,4895,4895,4895,4895,0
20240320,181100,157777545,4895,4895,4895,4895,0
20240320,181000,157777545,4895,4895,4895,4895,0
20240320,180900,157777545,4895,4895,4895,4895,0
20240320,180800,157777545,4895,4895,4895,4895,0
20240320,180700,157777545,4895,4895,4895,4895,0
20240320,180600,157777545,4895,4895,4895,4895,0
20240320,180500,157777545,4895,4895,4895,4895,0
20240320,180400,157777545,4895,4895,4895,4895,0
20240320,180300,157777545,4895,4895,4895,4895,0
20240320,180200,157777545,4895,4895,4895,4895,0
20240320,180100,157777545,4895,4895,4895,4895,0
20240320,180000,157777545,4895,4895,4895,4895,0
20240320,175900,157777545,4895,4895,4895,4895,0
20240320,175800,157777545,4895,4895,4895,4895,0
20240320,175700,157777545,4895,4895,4895,4895,0
20240320,175600,157777545,4895,4895,4895,4895,0
20240320,175500,157777545,4895,4895,4895,4895,0
20240320,175400,157777545,4895,4895,4895,4895,0
20240320,175300,157777545,4895,4895,4895,4895,1466
20240320,175200,157777545,4895,4895,4895,4895,0
20240320,175100,157777545,4895,4895,4895,4895,0
20240320,175000,157777545,4895,4895,4895,4895,0
20240320,174900,157777545,4895,4895,4895,4895,0
20240320,174800,157777545,4895,4895,4895,4895,0
20240320,174700,157777545,4895,4895,4895,4895,0
20240320,174600,157777545,4895,4895,4895,4895,0
20240320,174500,157777545,4895,4895,4895,4895,0
20240320,174400,157777545,4895,4895,4895,4895,0
20240320,174300,157777545,4895,4895,4895,4895,0
20240320,174200,157777545,4895,4895,4895,4895,0
20240320,174100,157777545,4895,4895,4895,4895,0
20240320,174000,157777545,4895,4895,4895,4895,0
20240320,173900,157777545,4895,4895,4895,4895,0
20240320,173800,157777545,4895,4895,4895,4895,0
20240320,173700,157777545,4895,4895,4895,4895,0
20240320,173600,157777545,4895,4895,4895,4895,0
20240320,173500,157777545,4895,4895,4895,4895,0
20240320,173400,157777545,4895,4895,4895,4895,0
20240320,173300,157777545,4895,4895,4895,4895,0
20240320,173200,157777545,4895,4895,4895,4895,0
20240320,173100,157777545,4895,4895,4895,4895,0
20240320,173000,157777545,4895,4895,4895,4895,0
20240320,172900,157777545,4895,4895,4895,4895,0
20240320,172800,157777545,4895,4895,4895,4895,0
20240320,172700,157777545,4895,4895,4895,4895,0
20240320,172600,157777545,4895,4895,4895,4895,0
20240320,172500,157777545,4895,4895,4895,4895,0
20240320,172400,157777545,4895,4895,4895,4895,0
20240320,172300,157777545,4895,4895,4895,4895,1466
20240320,172200,157777545,4895,4895,4895,4895,0
20240320,172100,157777545,4895,4895,4895,4895,0
20240320,172000,157777545,4895,4895,4895,4895,0
20240320,171900,157777545,4895,4895,4895,4895,0
20240320,171800,157777545,4895,4895,4895,4895,0
20240320,171700,157777545,4895,4895,4895,4895,0
20240320,171600,157777545,4895,4895,4895,4895,0
20240320,171500,157777545,4895,4895,4895,4895,0
20240320,171400,157777545,4895,4895,4895,4895,0
20240320,171300,157777545,4895,4895,4895,4895,0
20240320,171200,157777545,4895,4895,4895,4895,0
20240320,171100,157777545,4895,4895,4895,4895,0
20240320,171000,157777545,4895,4895,4895,4895,0
20240320,170900,157777545,4895,4895,4895,4895,0
20240320,170800,157777545,4895,4895,4895,4895,0
20240320,170700,157777545,4895,4895,4895,4895,0
20240320,170600,157777545,4895,4895,4895,4895,0
20240320,170500,157777545,4895,4895,4895,4895,0
20240320,170400,157777545,4895,4895,4895,4895,0
20240320,170300,157777545,4895,4895,4895,4895,0
20240320,170200,157777545,4895,4895,4895,4895,0
20240320,170100,157777545,4895,4895,4895,4895,0
20240320,170000,157777545,4895,4895,4895,4895,0
20240320,165900,157777545,4895,4895,4895,4895,0
20240320,165800,157777545,4895,4895,4895,4895,0
20240320,165700,157777545,4895,4895,4895,4895,0
20240320,165600,157777545,4895,4895,4895,4895,0
20240320,165500,157777545,4895,4895,4895,4895,0
20240320,165400,157777545,4895,4895,4895,4895,0
20240320,165300,157777545,4895,4895,4895,4895,1466
20240320,165200,157777545,4895,4895,4895,4895,0
20240320,165100,157777545,4895,4895,4895,4895,0
20240320,165000,157777545,4895,4895,4895,4895,0
20240320,164900,157777545,4895,4895,4895,4895,0
20240320,164800,157777545,4895,4895,4895,4895,0
20240320,164700,157777545,4895,4895,4895,4895,0
20240320,164600,157777545,4895,4895,4895,4895,0
20240320,164500,157777545,4895,4895,4895,4895,0
20240320,164400,157777545,4895,4895,4895,4895,0
20240320,164300,157777545,4895,4895,4895,4895,0
20240320,164200,157777545,4895,4895,4895,4895,0
20240320,164100,157777545,4895,4895,4895,4895,0
20240320,164000,157777545,4895,4895,4895,4895,0
20240320,163900,157777545,4895,4895,4895,4895,0
20240320,163800,157777545,4895,4895,4895,4895,0
20240320,163700,157777545,4895,4895,4895,4895,0
20240320,163600,157777545,4895,4895,4895,4895,0
20240320,163500,157777545,4895,4895,4895,4895,0
20240320,163400,157777545,4895,4895,4895,4895,0
20240320,163300,157777545,4895,4895,4895,4895,0
20240320,163200,157777545,4895,4895,4895,4895,0
20240320,163100,157777545,4895,4895,4895,4895,0
20240320,163000,157777545,4895,4895,4895,4895,0
20240320,162900,157777545,4895,4895,4895,4895,0
20240320,162800,157777545,4895,4895,4895,4895,0
20240320,162700,157777545,4895,4895,4895,4895,0
20240320,162600,157777545,4895,4895,4895,4895,0
20240320,162500,157777545,4895,4895,4895,4895,0
20240320,162400,157777545,4895,4895,4895,4895,0
20240320,162300,157777545,4895,4895,4895,4895,1466
20240320,162200,157777545,4895,4895,4895,4895,0
20240320,162100,157777545,4895,4895,4895,4895,0
20240320,162000,157777545,4895,4895,4895,4895,0
20240320,161900,157777545,4895,4895,4895,4895,0
20240320,161800,157777545,4895,4895,4895,4895,0
20240320,161700,157777545,4895,4895,4895,4895,0
20240320,161600,157777545,4895,4895,4895,4895,0
20240320,161500,157777545,4895,4895,4895,4895,0
20240320,161400,157777545,4895,4895,4895,4895,0
20240320,161300,157777545,4895,4895,4895,4895,0
20240320,161200,157777545,4895,4895,4895,4895,0
20240320,161100,157777545,4895,4895,4895,4895,0
20240320,161000,157777545,4895,4895,4895,4895,0
20240320,160900,157777545,4895,4895,4895,4895,0
20240320,160800,157777545,4895,4895,4895,4895,0
20240320,160700,157777545,4895,4895,4895,4895,0
20240320,160600,157777545,4895,4895,4895,4895,0
20240320,160500,157777545,4895,4895,4895,4895,0
20240320,160400,157777545,4895,4895,4895,4895,0
20240320,160300,157777545,4895,4895,4895,4895,0
20240320,160200,157777545,4895,4895,4895,4895,0
20240320,160100,157777545,4895,4895,4895,4895,0
20240320,160000,157777545,4895,4895,4895,4895,0
20240320,155900,157777545,4895,4895,4895,4895,0
20240320,155800,157777545,4895,4895,4895,4895,0
20240320,155700,157777545,4895,4895,4895,4895,0
20240320,155600,157777545,4895,4895,4895,4895,0
20240320,155500,157777545,4895,4895,4895,4895,0
20240320,155400,157777545,4895,4895,4895,4895,0
20240320,155300,157777545,4895,4895,4895,4895,1466
20240320,155200,157777545,4895,4895,4895,4895,0
20240320,155100,157777545,4895,4895,4895,4895,0
20240320,155000,157777545,4895,4895,4895,4895,0
20240320,154900,157777545,4895,4895,4895,4895,0
20240320,154800,157777545,4895,4895,4895,4895,0
20240320,154700,157777545,4895,4895,4895,4895,0
20240320,154600,157777545,4895,4895,4895,4895,0
20240320,154500,157777545,4895,4895,4895,4895,0
20240320,154400,157777545,4895,4895,4895,4895,0
20240320,154300,157777545,4895,4895,4895,4895,0
20240320,154200,157777545,4895,4895,4895,4895,0
20240320,154100,157777545,4895,4895,4895,4895,0
20240320,154000,157777545,4895,4895,4895,4895,0
20240320,153900,157777545,4895,4895,4895,4895,0
20240320,153800,157777545,4895,4895,4895,4895,0
20240320,153700,157777545,4895,4895,4895,4895,0
20240320,153600,157777545,4895,4895,4895,4895,0
20240320,153500,157777545,4895,4895,4895,4895,0
20240320,153400,157777545,4895,4895,4895,4895,0
20240320,153300,157777545,4895,4895,4895,4895,0
20240320,153200,157777545,4895,4895,4895,4895,0
20240320,153100,157777545,4895,4895,4895,4895,0
20240320,153000,157777545,4895,4895,4895,4895,1466
20240320,152900,150601475,4900,4900,4900,4900,0
20240320,152800,150601475,4900,4900,4900,4900,0
20240320,152700,150601475,4900,4900,4900,4900,0
20240320,152600,150601475,4900,4900,4900,4900,0
20240320,152500,150601475,4900,4900,4900,4900,0
20240320,152400,150601475,4900,4900,4900,4900,0
20240320,152300,150601475,4900,4900,4900,4900,0
20240320,152200,150601475,4900,4900,4900,4900,0
20240320,152100,150601475,4900,4900,4900,4900,0
20240320,152000,150601475,4900,4900,4900,4900,0
20240320,151900,150601475,4900,4900,4900,4900,1
20240320,151800,150596575,4895,4895,4895,4895,33
20240320,151700,150435040,4895,4895,4895,4895,9
20240320,151600,150390985,4900,4885,4900,4880,246
20240320,151500,149187160,4885,4890,4890,4885,78
20240320,151400,148806115,4895,4895,4895,4895,0
20240320,151300,148806115,4895,4895,4895,4895,0
20240320,151200,148806115,4895,4890,4895,4885,101
20240320,151100,148312370,4895,4895,4895,4895,1
20240320,151000,148307475,4895,4895,4895,4895,2
20240320,150900,148297685,4885,4890,4890,4885,501
20240320,150800,145849800,4895,4895,4895,4895,1
20240320,150700,145844905,4890,4890,4890,4890,100
20240320,150600,145355905,4895,4895,4895,4895,1
20240320,150500,145351010,4890,4890,4890,4890,0
20240320,150400,145351010,4890,4890,4890,4890,22
20240320,150300,145243430,4900,4900,4900,4900,0
20240320,150200,145243430,4900,4900,4900,4900,0
20240320,150100,145243430,4900,4900,4900,4900,0
20240320,150000,145243430,4900,4900,4900,4900,0
20240320,145900,145243430,4900,4900,4900,4900,0
20240320,145800,145243430,4900,4900,4900,4900,0
20240320,145700,145243430,4900,4900,4900,4900,0
20240320,145600,145243430,4900,4900,4900,4900,0
20240320,145500,145243430,4900,4900,4900,4900,0
20240320,145400,145243430,4900,4900,4900,4900,0
20240320,145300,145243430,4900,4890,4900,4890,514
20240320,145200,142729960,4880,4890,4890,4880,79
20240320,145100,142343940,4900,4900,4900,4900,0
20240320,145000,142343940,4900,4900,4900,4900,0
20240320,144900,142343940,4900,4900,4900,4900,0
20240320,144800,142343940,4900,4900,4900,4900,0
20240320,144700,142343940,4900,4900,4900,4900,0
20240320,144600,142343940,4900,4895,4900,4895,128
20240320,144500,141717375,4895,4890,4895,4890,97
20240320,144400,141243040,4890,4890,4890,4890,20
20240320,144300,141145240,4890,4885,4890,4885,146
20240320,144200,140432025,4880,4880,4880,4880,0
20240320,144100,140432025,4880,4880,4880,4880,0
20240320,144000,140432025,4880,4880,4880,4880,10
20240320,143900,140383225,4885,4885,4885,4885,0
20240320,143800,140383225,4885,4885,4885,4885,10
20240320,143700,140334375,4885,4885,4885,4885,29
20240320,143600,140192710,4885,4885,4885,4885,0
20240320,143500,140192710,4885,4885,4885,4885,0
20240320,143400,140192710,4885,4885,4885,4885,0
20240320,143300,140192710,4885,4885,4885,4885,3
20240320,143200,140178055,4885,4885,4885,4885,31
20240320,143100,140026620,4885,4885,4885,4885,22
20240320,143000,139919150,4885,4885,4885,4885,0
20240320,142900,139919150,4885,4885,4885,4885,0
20240320,142800,139919150,4885,4885,4885,4885,0
20240320,142700,139919150,4885,4885,4885,4885,17
20240320,142600,139836105,4885,4885,4885,4885,0
20240320,142500,139836105,4885,4885,4885,4885,0
20240320,142400,139836105,4885,4885,4885,4885,0
20240320,142300,139836105,4885,4885,4885,4885,60
20240320,142200,139543005,4890,4885,4890,4885,255
20240320,142100,138297325,4885,4880,4885,4880,1001
20240320,142000,133412440,4880,4880,4880,4880,0
20240320,141900,133412440,4880,4880,4880,4880,0
20240320,141800,133412440,4880,4880,4880,4880,0
20240320,141700,133412440,4880,4890,4890,4880,213
20240320,141600,132371990,4895,4895,4895,4895,0
20240320,141500,132371990,4895,4895,4895,4895,0
20240320,141400,132371990,4895,4895,4895,4895,7
20240320,141300,132337725,4895,4895,4895,4895,121
20240320,141200,131745430,4890,4890,4890,4890,0
20240320,141100,131745430,4890,4890,4890,4890,0
20240320,141000,131745430,4890,4890,4890,4890,21
20240320,140900,131642740,4890,4890,4890,4890,383
20240320,140800,129769870,4890,4890,4890,4890,0
20240320,140700,129769870,4890,4890,4890,4890,1
20240320,140600,129764980,4880,4880,4880,4880,150
20240320,140500,129032980,4880,4880,4880,4880,684
20240320,140400,125695060,4890,4890,4890,4890,0
20240320,140300,125695060,4890,4890,4890,4890,0
20240320,140200,125695060,4890,4890,4890,4890,1
20240320,140100,125690170,4880,4880,4880,4880,0
20240320,140000,125690170,4880,4880,4880,4880,0
20240320,135900,125690170,4880,4885,4885,4880,755
20240320,135800,122005265,4890,4895,4895,4890,2
20240320,135700,121995480,4885,4885,4885,4885,0
20240320,135600,121995480,4885,4885,4885,4885,0
20240320,135500,121995480,4885,4885,4885,4885,0
20240320,135400,121995480,4885,4885,4885,4885,0
20240320,135300,121995480,4885,4885,4885,4885,0
20240320,135200,121995480,4885,4890,4890,4885,1000
20240320,135100,117109660,4890,4890,4890,4890,0
20240320,135000,117109660,4890,4890,4890,4890,74
20240320,134900,116747800,4890,4890,4890,4890,0
20240320,134800,116747800,4890,4890,4890,4890,0
20240320,134700,116747800,4890,4890,4890,4890,0
20240320,134600,116747800,4890,4890,4890,4890,21
20240320,134500,116645110,4895,4895,4895,4895,9
20240320,134400,116601055,4900,4900,4900,4900,3
20240320,134300,116586355,4895,4895,4895,4895,0
20240320,134200,116586355,4895,4895,4895,4895,0
20240320,134100,116586355,4895,4895,4895,4895,0
20240320,134000,116586355,4895,4895,4895,4895,0
20240320,133900,116586355,4895,4895,4895,4895,0
20240320,133800,116586355,4895,4895,4895,4895,0
20240320,133700,116586355,4895,4895,4895,4895,1
20240320,133600,116581460,4895,4895,4895,4895,1
20240320,133500,116576565,4895,4895,4895,4895,0
20240320,133400,116576565,4895,4895,4895,4895,80
20240320,133300,116184965,4890,4890,4890,4890,0
20240320,133200,116184965,4890,4890,4890,4890,0
20240320,133100,116184965,4890,4890,4890,4890,0
20240320,133000,116184965,4890,4890,4890,4890,0
20240320,132900,116184965,4890,4890,4890,4890,1
20240320,132800,116180075,4900,4900,4900,4900,0
20240320,132700,116180075,4900,4900,4900,4900,0
20240320,132600,116180075,4900,4900,4900,4900,0
20240320,132500,116180075,4900,4900,4900,4900,1
20240320,132400,116175175,4890,4890,4890,4890,0
20240320,132300,116175175,4890,4890,4890,4890,76
20240320,132200,115803535,4890,4890,4890,4890,0
20240320,132100,115803535,4890,4890,4890,4890,0
20240320,132000,115803535,4890,4890,4890,4890,0
20240320,131900,115803535,4890,4890,4890,4890,0
20240320,131800,115803535,4890,4890,4890,4890,0
20240320,131700,115803535,4890,4890,4890,4890,0
20240320,131600,115803535,4890,4890,4890,4890,66
20240320,131500,115480795,4900,4900,4900,4900,1
20240320,131400,115475895,4885,4885,4885,4885,21
20240320,131300,115373310,4900,4900,4900,4900,0
20240320,131200,115373310,4900,4900,4900,4900,0
20240320,131100,115373310,4900,4900,4900,4900,0
20240320,131000,115373310,4900,4900,4900,4900,0
20240320,130900,115373310,4900,4900,4900,4900,0
20240320,130800,115373310,4900,4900,4900,4900,0
20240320,130700,115373310,4900,4900,4900,4900,0
20240320,130600,115373310,4900,4900,4900,4900,0
20240320,130500,115373310,4900,4885,4900,4885,96
20240320,130400,114904335,4890,4890,4890,4890,0
20240320,130300,114904335,4890,4890,4890,4890,0
20240320,130200,114904335,4890,4890,4890,4890,0
20240320,130100,114904335,4890,4890,4890,4890,5
20240320,130000,114879885,4890,4890,4890,4890,95
20240320,125900,114415335,4890,4890,4890,4890,0
20240320,125800,114415335,4890,4890,4890,4890,0
20240320,125700,114415335,4890,4890,4890,4890,0
20240320,125600,114415335,4890,4890,4890,4890,100
20240320,125500,113926335,4890,4890,4890,4890,5
20240320,125400,113901885,4890,4890,4890,4890,300
20240320,125300,112434885,4900,4900,4900,4900,0
20240320,125200,112434885,4900,4900,4900,4900,0
20240320,125100,112434885,4900,4900,4900,4900,0
20240320,125000,112434885,4900,4900,4900,4900,1
20240320,124900,112429985,4880,4880,4880,4880,0
20240320,124800,112429985,4880,4880,4880,4880,66
20240320,124700,112107905,4900,4900,4900,4900,0
20240320,124600,112107905,4900,4900,4900,4900,0
20240320,124500,112107905,4900,4900,4900,4900,0
20240320,124400,112107905,4900,4900,4900,4900,0
20240320,124300,112107905,4900,4900,4900,4900,0
20240320,124200,112107905,4900,4900,4900,4900,1
20240320,124100,112103005,4880,4895,4895,4880,1078
20240320,124000,106841350,4900,4900,4900,4900,61
20240320,123900,106542450,4900,4900,4900,4900,0
20240320,123800,106542450,4900,4900,4900,4900,20
20240320,123700,106444450,4900,4900,4900,4900,0
20240320,123600,106444450,4900,4900,4900,4900,0
20240320,123500,106444450,4900,4900,4900,4900,1
20240320,123400,106439550,4895,4895,4895,4895,0
20240320,123300,106439550,4895,4895,4895,4895,14
20240320,123200,106371020,4900,4900,4900,4900,0
20240320,123100,106371020,4900,4900,4900,4900,0
20240320,123000,106371020,4900,4900,4900,4900,0
20240320,122900,106371020,4900,4900,4900,4900,0
20240320,122800,106371020,4900,4890,4900,4890,218
20240320,122700,105304850,4895,4895,4895,4895,0
20240320,122600,105304850,4895,4895,4895,4895,0
20240320,122500,105304850,4895,4895,4895,4895,0
20240320,122400,105304850,4895,4895,4895,4895,0
20240320,122300,105304850,4895,4880,4895,4880,1001
20240320,122200,100419955,4880,4880,4880,4880,23
20240320,122100,100307715,4900,4900,4900,4900,1
20240320,122000,100302815,4900,4900,4900,4900,0
20240320,121900,100302815,4900,4900,4900,4900,1
20240320,121800,100297915,4880,4880,4880,4880,0
20240320,121700,100297915,4880,4880,4880,4880,71
20240320,121600,99951435,4880,4880,4880,4880,0
20240320,121500,99951435,4880,4885,4885,4880,32
20240320,121400,99795140,4900,4900,4900,4900,0
20240320,121300,99795140,4900,4900,4900,4900,0
20240320,121200,99795140,4900,4900,4900,4900,0
20240320,121100,99795140,4900,4900,4900,4900,0
20240320,121000,99795140,4900,4900,4900,4900,1
20240320,120900,99790240,4885,4885,4885,4885,0
20240320,120800,99790240,4885,4895,4900,4885,372
20240320,120700,97972600,4890,4890,4890,4890,0
20240320,120600,97972600,4890,4890,4890,4890,1
20240320,120500,97967710,4900,4900,4900,4900,0
20240320,120400,97967710,4900,4900,4900,4900,0
20240320,120300,97967710,4900,4900,4900,4900,12
20240320,120200,97908910,4900,4900,4900,4900,40
20240320,120100,97712910,4900,4900,4900,4900,1
20240320,120000,97708010,4890,4890,4890,4890,1
20240320,115900,97703120,4900,4900,4900,4900,0
20240320,115800,97703120,4900,4900,4900,4900,0
20240320,115700,97703120,4900,4900,4900,4900,0
20240320,115600,97703120,4900,4890,4900,4890,3
20240320,115500,97688440,4900,4900,4900,4900,200
20240320,115400,96708440,4900,4900,4900,4900,0
20240320,115300,96708440,4900,4900,4900,4900,0
20240320,115200,96708440,4900,4890,4900,4890,16
20240320,115100,96630190,4900,4900,4900,4900,0
20240320,115000,96630190,4900,4900,4900,4900,0
20240320,114900,96630190,4900,4900,4900,4900,0
20240320,114800,96630190,4900,4900,4900,4900,0
20240320,114700,96630190,4900,4900,4900,4900,0
20240320,114600,96630190,4900,4900,4900,4900,1
20240320,114500,96625290,4900,4900,4900,4900,1
20240320,114400,96620390,4895,4895,4895,4895,100
20240320,114300,96130890,4895,4895,4895,4895,100
20240320,114200,95641390,4890,4890,4890,4890,0
20240320,114100,95641390,4890,4890,4890,4890,1
20240320,114000,95636500,4895,4890,4895,4890,2
20240320,113900,95626715,4890,4895,4895,4890,28
20240320,113800,95489690,4890,4895,4895,4890,13
20240320,113700,95426070,4890,4895,4895,4890,26
20240320,113600,95298830,4895,4895,4895,4895,0
20240320,113500,95298830,4895,4895,4895,4895,0
20240320,113400,95298830,4895,4885,4895,4885,153
20240320,113300,94551375,4895,4895,4895,4895,0
20240320,113200,94551375,4895,4895,4895,4895,0
20240320,113100,94551375,4895,4895,4895,4895,1
20240320,113000,94546480,4890,4890,4890,4890,5
20240320,112900,94522030,4895,4895,4895,4895,0
20240320,112800,94522030,4895,4895,4895,4895,0
20240320,112700,94522030,4895,4895,4895,4895,0
20240320,112600,94522030,4895,4895,4895,4895,0
20240320,112500,94522030,4895,4895,4895,4895,0
20240320,112400,94522030,4895,4895,4895,4895,0
20240320,112300,94522030,4895,4895,4895,4895,0
20240320,112200,94522030,4895,4895,4895,4895,0
20240320,112100,94522030,4895,4895,4895,4895,0
20240320,112000,94522030,4895,4895,4895,4895,0
20240320,111900,94522030,4895,4895,4895,4895,0
20240320,111800,94522030,4895,4895,4895,4895,0
20240320,111700,94522030,4895,4895,4895,4895,0
20240320,111600,94522030,4895,4895,4895,4895,0
20240320,111500,94522030,4895,4895,4895,4895,0
20240320,111400,94522030,4895,4895,4895,4895,0
20240320,111300,94522030,4895,4895,4895,4895,0
20240320,111200,94522030,4895,4895,4895,4895,0
20240320,111100,94522030,4895,4895,4895,4895,0
20240320,111000,94522030,4895,4895,4895,4895,0
20240320,110900,94522030,4895,4895,4895,4895,6
20240320,110800,94492660,4900,4900,4900,4900,0
20240320,110700,94492660,4900,4900,4900,4900,0
20240320,110600,94492660,4900,4900,4900,4900,0
20240320,110500,94492660,4900,4900,4900,4900,0
20240320,110400,94492660,4900,4895,4900,4895,2
20240320,110300,94482865,4900,4900,4900,4900,0
20240320,110200,94482865,4900,4900,4900,4900,0
20240320,110100,94482865,4900,4900,4900,4900,0
20240320,110000,94482865,4900,4900,4900,4900,0
20240320,105900,94482865,4900,4900,4900,4900,300
20240320,105800,93012865,4900,4900,4900,4900,0
20240320,105700,93012865,4900,4900,4900,4900,0
20240320,105600,93012865,4900,4900,4900,4900,0
20240320,105500,93012865,4900,4900,4900,4900,2
20240320,105400,93003065,4900,4900,4900,4900,0
20240320,105300,93003065,4900,4885,4900,4880,69
20240320,105200,92666320,4900,4900,4900,4900,0
20240320,105100,92666320,4900,4900,4900,4900,0
20240320,105000,92666320,4900,4900,4900,4900,0
20240320,104900,92666320,4900,4900,4900,4900,0
20240320,104800,92666320,4900,4900,4900,4900,0
20240320,104700,92666320,4900,4900,4900,4900,0
20240320,104600,92666320,4900,4900,4900,4900,1
20240320,104500,92661420,4880,4880,4880,4880,0
20240320,104400,92661420,4880,4880,4880,4880,51
20240320,104300,92412540,4900,4900,4900,4900,1
20240320,104200,92407640,4880,4880,4880,4880,0
20240320,104100,92407640,4880,4880,4880,4880,0
20240320,104000,92407640,4880,4880,4880,4880,0
20240320,103900,92407640,4880,4880,4880,4880,90
20240320,103800,91968440,4900,4900,4900,4900,0
20240320,103700,91968440,4900,4895,4900,4880,11422
20240320,103600,36161685,4895,4895,4895,4895,5
20240320,103500,36137210,4895,4895,4895,4895,5
20240320,103400,36112735,4895,4895,4895,4895,5
20240320,103300,36088260,4895,4895,4895,4895,155
20240320,103200,35329535,4895,4895,4895,4895,35
20240320,103100,35158210,4895,4895,4900,4895,77
20240320,103000,34781290,4895,4895,4895,4895,6
20240320,102900,34751920,4895,4895,4895,4895,386
20240320,102800,32862450,4900,4900,4900,4900,1
20240320,102700,32857550,4895,4895,4895,4895,16
20240320,102600,32779230,4900,4900,4900,4900,0
20240320,102500,32779230,4900,4900,4900,4900,0
20240320,102400,32779230,4900,4900,4900,4900,61
20240320,102300,32480330,4900,4900,4900,4900,0
20240320,102200,32480330,4900,4900,4900,4900,1
20240320,102100,32475430,4900,4900,4900,4900,0
20240320,102000,32475430,4900,4900,4900,4900,0
20240320,101900,32475430,4900,4900,4900,4900,0
20240320,101800,32475430,4900,4900,4900,4900,4
20240320,101700,32455830,4900,4900,4900,4900,8
20240320,101600,32416630,4900,4900,4900,4900,9
20240320,101500,32372530,4900,4905,4905,4900,13
20240320,101400,32308815,4905,4905,4905,4905,0
20240320,101300,32308815,4905,4900,4905,4900,151
20240320,101200,31568910,4905,4905,4905,4905,0
20240320,101100,31568910,4905,4905,4905,4900,36
20240320,101000,31392490,4905,4900,4905,4900,226
20240320,100900,30285085,4900,4900,4900,4900,0
20240320,100800,30285085,4900,4900,4900,4900,0
20240320,100700,30285085,4900,4900,4900,4900,10
20240320,100600,30236085,4900,4895,4900,4895,2
20240320,100500,30226290,4900,4900,4900,4900,0
20240320,100400,30226290,4900,4900,4900,4900,0
20240320,100300,30226290,4900,4895,4900,4895,692
20240320,100200,26838945,4900,4900,4900,4900,0
20240320,100100,26838945,4900,4900,4900,4900,100
20240320,100000,26348945,4900,4900,4900,4900,2000
20240320,095900,16548945,4910,4910,4910,4910,5
20240320,095800,16524395,4910,4910,4910,4910,0
20240320,095700,16524395,4910,4910,4910,4910,6
20240320,095600,16494935,4910,4910,4910,4910,1
20240320,095500,16490025,4915,4915,4915,4915,0
20240320,095400,16490025,4915,4915,4915,4910,102
20240320,095300,15989170,4915,4915,4915,4915,0
20240320,095200,15989170,4915,4915,4915,4915,0
20240320,095100,15989170,4915,4905,4915,4895,1511
20240320,095000,8589410,4915,4915,4915,4915,1
20240320,094900,8584495,4920,4920,4920,4920,0
20240320,094800,8584495,4920,4915,4920,4915,267
20240320,094700,7272180,4915,4910,4915,4910,160
20240320,094600,6486575,4905,4905,4910,4905,464
20240320,094500,4210650,4905,4905,4905,4905,0
20240320,094400,4210650,4905,4905,4905,4905,0
20240320,094300,4210650,4905,4905,4905,4905,0
20240320,094200,4210650,4905,4905,4905,4905,7
20240320,094100,4176315,4905,4900,4905,4900,53
20240320,094000,3916515,4900,4900,4900,4900,0
20240320,093900,3916515,4900,4900,4900,4900,0
20240320,093800,3916515,4900,4900,4900,4900,0
20240320,093700,3916515,4900,4900,4900,4900,198
20240320,093600,2946315,4905,4905,4905,4905,1
20240320,093500,2941410,4905,4905,4905,4905,15
20240320,093400,2867835,4905,4905,4905,4905,1
20240320,093300,2862930,4905,4905,4905,4905,0
20240320,093200,2862930,4905,4905,4905,4905,0
20240320,093100,2862930,4905,4905,4905,4905,0
20240320,093000,2862930,4905,4905,4905,4905,0
20240320,092900,2862930,4905,4905,4905,4905,0
20240320,092800,2862930,4905,4905,4905,4905,0
20240320,092700,2862930,4905,4905,4905,4905,0
20240320,092600,2862930,4905,4905,4905,4905,0
20240320,092500,2862930,4905,4905,4905,4905,4
20240320,092400,2843310,4905,4905,4905,4905,0
20240320,092300,2843310,4905,4905,4905,4905,0
20240320,092200,2843310,4905,4905,4905,4905,0
20240320,092100,2843310,4905,4905,4905,4905,0
20240320,092000,2843310,4905,4905,4905,4905,0
20240320,091900,2843310,4905,4905,4905,4905,0
20240320,091800,2843310,4905,4905,4905,4905,0
20240320,091700,2843310,4905,4905,4905,4905,1
20240320,091600,2838405,4890,4900,4900,4890,59
20240320,091500,2549790,4905,4905,4905,4905,1
20240320,091400,2544885,4900,4910,4910,4900,481
20240320,091300,186720,4915,4915,4915,4915,0
20240320,091200,186720,4915,4915,4915,4915,0
20240320,091100,186720,4915,4915,4915,4915,0
20240320,091000,186720,4915,4915,4915,4915,0
20240320,090900,186720,4915,4915,4915,4915,0
20240320,090800,186720,4915,4915,4915,4915,0
20240320,090700,186720,4915,4915,4915,4915,0
20240320,090600,186720,4915,4905,4915,4905,6
20240320,090500,157280,4915,4915,4915,4915,0
20240320,090400,157280,4915,4915,4915,4915,0
20240320,090300,157280,4915,4915,4915,4915,0
20240320,090200,157280,4915,4915,4915,4915,20
20240320,090100,58980,4915,4915,4915,4915,0
20240320,090000,58980,4915,4915,4915,4915,12