KissMeData/155650/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,202200,530828950,4820,4820,4820,4820,2061
20240325,202100,530828950,4820,4820,4820,4820,0
20240325,202000,530828950,4820,4820,4820,4820,0
20240325,201900,530828950,4820,4820,4820,4820,0
20240325,201800,530828950,4820,4820,4820,4820,0
20240325,201700,530828950,4820,4820,4820,4820,0
20240325,201600,530828950,4820,4820,4820,4820,0
20240325,201500,530828950,4820,4820,4820,4820,0
20240325,201400,530828950,4820,4820,4820,4820,0
20240325,201300,530828950,4820,4820,4820,4820,0
20240325,201200,530828950,4820,4820,4820,4820,0
20240325,201100,530828950,4820,4820,4820,4820,0
20240325,201000,530828950,4820,4820,4820,4820,0
20240325,200900,530828950,4820,4820,4820,4820,0
20240325,200800,530828950,4820,4820,4820,4820,0
20240325,200700,530828950,4820,4820,4820,4820,0
20240325,200600,530828950,4820,4820,4820,4820,0
20240325,200500,530828950,4820,4820,4820,4820,0
20240325,200400,530828950,4820,4820,4820,4820,0
20240325,200300,530828950,4820,4820,4820,4820,0
20240325,200200,530828950,4820,4820,4820,4820,0
20240325,200100,530828950,4820,4820,4820,4820,0
20240325,200000,530828950,4820,4820,4820,4820,0
20240325,195900,530828950,4820,4820,4820,4820,0
20240325,195800,530828950,4820,4820,4820,4820,0
20240325,195700,530828950,4820,4820,4820,4820,0
20240325,195600,530828950,4820,4820,4820,4820,0
20240325,195500,530828950,4820,4820,4820,4820,0
20240325,195400,530828950,4820,4820,4820,4820,0
20240325,195300,530828950,4820,4820,4820,4820,0
20240325,195200,530828950,4820,4820,4820,4820,2061
20240325,195100,530828950,4820,4820,4820,4820,0
20240325,195000,530828950,4820,4820,4820,4820,0
20240325,194900,530828950,4820,4820,4820,4820,0
20240325,194800,530828950,4820,4820,4820,4820,0
20240325,194700,530828950,4820,4820,4820,4820,0
20240325,194600,530828950,4820,4820,4820,4820,0
20240325,194500,530828950,4820,4820,4820,4820,0
20240325,194400,530828950,4820,4820,4820,4820,0
20240325,194300,530828950,4820,4820,4820,4820,0
20240325,194200,530828950,4820,4820,4820,4820,0
20240325,194100,530828950,4820,4820,4820,4820,0
20240325,194000,530828950,4820,4820,4820,4820,0
20240325,193900,530828950,4820,4820,4820,4820,0
20240325,193800,530828950,4820,4820,4820,4820,0
20240325,193700,530828950,4820,4820,4820,4820,0
20240325,193600,530828950,4820,4820,4820,4820,0
20240325,193500,530828950,4820,4820,4820,4820,0
20240325,193400,530828950,4820,4820,4820,4820,0
20240325,193300,530828950,4820,4820,4820,4820,0
20240325,193200,530828950,4820,4820,4820,4820,0
20240325,193100,530828950,4820,4820,4820,4820,0
20240325,193000,530828950,4820,4820,4820,4820,0
20240325,192900,530828950,4820,4820,4820,4820,0
20240325,192800,530828950,4820,4820,4820,4820,0
20240325,192700,530828950,4820,4820,4820,4820,0
20240325,192600,530828950,4820,4820,4820,4820,0
20240325,192500,530828950,4820,4820,4820,4820,0
20240325,192400,530828950,4820,4820,4820,4820,0
20240325,192300,530828950,4820,4820,4820,4820,0
20240325,192200,530828950,4820,4820,4820,4820,2061
20240325,192100,530828950,4820,4820,4820,4820,0
20240325,192000,530828950,4820,4820,4820,4820,0
20240325,191900,530828950,4820,4820,4820,4820,0
20240325,191800,530828950,4820,4820,4820,4820,0
20240325,191700,530828950,4820,4820,4820,4820,0
20240325,191600,530828950,4820,4820,4820,4820,0
20240325,191500,530828950,4820,4820,4820,4820,0
20240325,191400,530828950,4820,4820,4820,4820,0
20240325,191300,530828950,4820,4820,4820,4820,0
20240325,191200,530828950,4820,4820,4820,4820,0
20240325,191100,530828950,4820,4820,4820,4820,0
20240325,191000,530828950,4820,4820,4820,4820,0
20240325,190900,530828950,4820,4820,4820,4820,0
20240325,190800,530828950,4820,4820,4820,4820,0
20240325,190700,530828950,4820,4820,4820,4820,0
20240325,190600,530828950,4820,4820,4820,4820,0
20240325,190500,530828950,4820,4820,4820,4820,0
20240325,190400,530828950,4820,4820,4820,4820,0
20240325,190300,530828950,4820,4820,4820,4820,0
20240325,190200,530828950,4820,4820,4820,4820,0
20240325,190100,530828950,4820,4820,4820,4820,0
20240325,190000,530828950,4820,4820,4820,4820,0
20240325,185900,530828950,4820,4820,4820,4820,0
20240325,185800,530828950,4820,4820,4820,4820,0
20240325,185700,530828950,4820,4820,4820,4820,0
20240325,185600,530828950,4820,4820,4820,4820,0
20240325,185500,530828950,4820,4820,4820,4820,0
20240325,185400,530828950,4820,4820,4820,4820,0
20240325,185300,530828950,4820,4820,4820,4820,0
20240325,185200,530828950,4820,4820,4820,4820,2061
20240325,185100,530828950,4820,4820,4820,4820,0
20240325,185000,530828950,4820,4820,4820,4820,0
20240325,184900,530828950,4820,4820,4820,4820,0
20240325,184800,530828950,4820,4820,4820,4820,0
20240325,184700,530828950,4820,4820,4820,4820,0
20240325,184600,530828950,4820,4820,4820,4820,0
20240325,184500,530828950,4820,4820,4820,4820,0
20240325,184400,530828950,4820,4820,4820,4820,0
20240325,184300,530828950,4820,4820,4820,4820,0
20240325,184200,530828950,4820,4820,4820,4820,0
20240325,184100,530828950,4820,4820,4820,4820,0
20240325,184000,530828950,4820,4820,4820,4820,0
20240325,183900,530828950,4820,4820,4820,4820,0
20240325,183800,530828950,4820,4820,4820,4820,0
20240325,183700,530828950,4820,4820,4820,4820,0
20240325,183600,530828950,4820,4820,4820,4820,0
20240325,183500,530828950,4820,4820,4820,4820,0
20240325,183400,530828950,4820,4820,4820,4820,0
20240325,183300,530828950,4820,4820,4820,4820,0
20240325,183200,530828950,4820,4820,4820,4820,0
20240325,183100,530828950,4820,4820,4820,4820,0
20240325,183000,530828950,4820,4820,4820,4820,0
20240325,182900,530828950,4820,4820,4820,4820,0
20240325,182800,530828950,4820,4820,4820,4820,0
20240325,182700,530828950,4820,4820,4820,4820,0
20240325,182600,530828950,4820,4820,4820,4820,0
20240325,182500,530828950,4820,4820,4820,4820,0
20240325,182400,530828950,4820,4820,4820,4820,0
20240325,182300,530828950,4820,4820,4820,4820,0
20240325,182200,530828950,4820,4820,4820,4820,2061
20240325,182100,530828950,4820,4820,4820,4820,0
20240325,182000,530828950,4820,4820,4820,4820,0
20240325,181900,530828950,4820,4820,4820,4820,0
20240325,181800,530828950,4820,4820,4820,4820,0
20240325,181700,530828950,4820,4820,4820,4820,0
20240325,181600,530828950,4820,4820,4820,4820,0
20240325,181500,530828950,4820,4820,4820,4820,0
20240325,181400,530828950,4820,4820,4820,4820,0
20240325,181300,530828950,4820,4820,4820,4820,0
20240325,181200,530828950,4820,4820,4820,4820,0
20240325,181100,530828950,4820,4820,4820,4820,0
20240325,181000,530828950,4820,4820,4820,4820,0
20240325,180900,530828950,4820,4820,4820,4820,0
20240325,180800,530828950,4820,4820,4820,4820,0
20240325,180700,530828950,4820,4820,4820,4820,0
20240325,180600,530828950,4820,4820,4820,4820,0
20240325,180500,530828950,4820,4820,4820,4820,0
20240325,180400,530828950,4820,4820,4820,4820,0
20240325,180300,530828950,4820,4820,4820,4820,0
20240325,180200,530828950,4820,4820,4820,4820,0
20240325,180100,530828950,4820,4820,4820,4820,0
20240325,180000,530828950,4820,4820,4820,4820,0
20240325,175900,530828950,4820,4820,4820,4820,0
20240325,175800,530828950,4820,4820,4820,4820,0
20240325,175700,530828950,4820,4820,4820,4820,0
20240325,175600,530828950,4820,4820,4820,4820,0
20240325,175500,530828950,4820,4820,4820,4820,0
20240325,175400,530828950,4820,4820,4820,4820,0
20240325,175300,530828950,4820,4820,4820,4820,0
20240325,175200,530828950,4820,4820,4820,4820,2061
20240325,175100,530828950,4820,4820,4820,4820,0
20240325,175000,530828950,4820,4820,4820,4820,0
20240325,174900,530828950,4820,4820,4820,4820,0
20240325,174800,530828950,4820,4820,4820,4820,0
20240325,174700,530828950,4820,4820,4820,4820,0
20240325,174600,530828950,4820,4820,4820,4820,0
20240325,174500,530828950,4820,4820,4820,4820,0
20240325,174400,530828950,4820,4820,4820,4820,0
20240325,174300,530828950,4820,4820,4820,4820,0
20240325,174200,530828950,4820,4820,4820,4820,0
20240325,174100,530828950,4820,4820,4820,4820,0
20240325,174000,530828950,4820,4820,4820,4820,0
20240325,173900,530828950,4820,4820,4820,4820,0
20240325,173800,530828950,4820,4820,4820,4820,0
20240325,173700,530828950,4820,4820,4820,4820,0
20240325,173600,530828950,4820,4820,4820,4820,0
20240325,173500,530828950,4820,4820,4820,4820,0
20240325,173400,530828950,4820,4820,4820,4820,0
20240325,173300,530828950,4820,4820,4820,4820,0
20240325,173200,530828950,4820,4820,4820,4820,0
20240325,173100,530828950,4820,4820,4820,4820,0
20240325,173000,530828950,4820,4820,4820,4820,0
20240325,172900,530828950,4820,4820,4820,4820,0
20240325,172800,530828950,4820,4820,4820,4820,0
20240325,172700,530828950,4820,4820,4820,4820,0
20240325,172600,530828950,4820,4820,4820,4820,0
20240325,172500,530828950,4820,4820,4820,4820,0
20240325,172400,530828950,4820,4820,4820,4820,0
20240325,172300,530828950,4820,4820,4820,4820,0
20240325,172200,530828950,4820,4820,4820,4820,2061
20240325,172100,530828950,4820,4820,4820,4820,0
20240325,172000,530828950,4820,4820,4820,4820,0
20240325,171900,530828950,4820,4820,4820,4820,0
20240325,171800,530828950,4820,4820,4820,4820,0
20240325,171700,530828950,4820,4820,4820,4820,0
20240325,171600,530828950,4820,4820,4820,4820,0
20240325,171500,530828950,4820,4820,4820,4820,0
20240325,171400,530828950,4820,4820,4820,4820,0
20240325,171300,530828950,4820,4820,4820,4820,0
20240325,171200,530828950,4820,4820,4820,4820,0
20240325,171100,530828950,4820,4820,4820,4820,0
20240325,171000,530828950,4820,4820,4820,4820,0
20240325,170900,530828950,4820,4820,4820,4820,0
20240325,170800,530828950,4820,4820,4820,4820,0
20240325,170700,530828950,4820,4820,4820,4820,0
20240325,170600,530828950,4820,4820,4820,4820,0
20240325,170500,530828950,4820,4820,4820,4820,0
20240325,170400,530828950,4820,4820,4820,4820,0
20240325,170300,530828950,4820,4820,4820,4820,0
20240325,170200,530828950,4820,4820,4820,4820,0
20240325,170100,530828950,4820,4820,4820,4820,0
20240325,170000,530828950,4820,4820,4820,4820,0
20240325,165900,530828950,4820,4820,4820,4820,0
20240325,165800,530828950,4820,4820,4820,4820,0
20240325,165700,530828950,4820,4820,4820,4820,0
20240325,165600,530828950,4820,4820,4820,4820,0
20240325,165500,530828950,4820,4820,4820,4820,0
20240325,165400,530828950,4820,4820,4820,4820,0
20240325,165300,530828950,4820,4820,4820,4820,0
20240325,165200,530828950,4820,4820,4820,4820,2061
20240325,165100,530828950,4820,4820,4820,4820,0
20240325,165000,530828950,4820,4820,4820,4820,0
20240325,164900,530828950,4820,4820,4820,4820,0
20240325,164800,530828950,4820,4820,4820,4820,0
20240325,164700,530828950,4820,4820,4820,4820,0
20240325,164600,530828950,4820,4820,4820,4820,0
20240325,164500,530828950,4820,4820,4820,4820,0
20240325,164400,530828950,4820,4820,4820,4820,0
20240325,164300,530828950,4820,4820,4820,4820,0
20240325,164200,530828950,4820,4820,4820,4820,0
20240325,164100,530828950,4820,4820,4820,4820,0
20240325,164000,530828950,4820,4820,4820,4820,0
20240325,163900,530828950,4820,4820,4820,4820,0
20240325,163800,530828950,4820,4820,4820,4820,0
20240325,163700,530828950,4820,4820,4820,4820,0
20240325,163600,530828950,4820,4820,4820,4820,0
20240325,163500,530828950,4820,4820,4820,4820,0
20240325,163400,530828950,4820,4820,4820,4820,0
20240325,163300,530828950,4820,4820,4820,4820,0
20240325,163200,530828950,4820,4820,4820,4820,0
20240325,163100,530828950,4820,4820,4820,4820,0
20240325,163000,530828950,4820,4820,4820,4820,0
20240325,162900,530828950,4820,4820,4820,4820,0
20240325,162800,530828950,4820,4820,4820,4820,0
20240325,162700,530828950,4820,4820,4820,4820,0
20240325,162600,530828950,4820,4820,4820,4820,0
20240325,162500,530828950,4820,4820,4820,4820,0
20240325,162400,530828950,4820,4820,4820,4820,0
20240325,162300,530828950,4820,4820,4820,4820,0
20240325,162200,530828950,4820,4820,4820,4820,2061
20240325,162100,530828950,4820,4820,4820,4820,0
20240325,162000,530828950,4820,4820,4820,4820,0
20240325,161900,530828950,4820,4820,4820,4820,0
20240325,161800,530828950,4820,4820,4820,4820,0
20240325,161700,530828950,4820,4820,4820,4820,0
20240325,161600,530828950,4820,4820,4820,4820,0
20240325,161500,530828950,4820,4820,4820,4820,0
20240325,161400,530828950,4820,4820,4820,4820,0
20240325,161300,530828950,4820,4820,4820,4820,0
20240325,161200,530828950,4820,4820,4820,4820,0
20240325,161100,530828950,4820,4820,4820,4820,0
20240325,161000,530828950,4820,4820,4820,4820,0
20240325,160900,530828950,4820,4820,4820,4820,0
20240325,160800,530828950,4820,4820,4820,4820,0
20240325,160700,530828950,4820,4820,4820,4820,0
20240325,160600,530828950,4820,4820,4820,4820,0
20240325,160500,530828950,4820,4820,4820,4820,0
20240325,160400,530828950,4820,4820,4820,4820,0
20240325,160300,530828950,4820,4820,4820,4820,0
20240325,160200,530828950,4820,4820,4820,4820,0
20240325,160100,530828950,4820,4820,4820,4820,0
20240325,160000,530828950,4820,4820,4820,4820,0
20240325,155900,530828950,4820,4820,4820,4820,0
20240325,155800,530828950,4820,4820,4820,4820,0
20240325,155700,530828950,4820,4820,4820,4820,0
20240325,155600,530828950,4820,4820,4820,4820,0
20240325,155500,530828950,4820,4820,4820,4820,0
20240325,155400,530828950,4820,4820,4820,4820,0
20240325,155300,530828950,4820,4820,4820,4820,0
20240325,155200,530828950,4820,4820,4820,4820,2061
20240325,155100,530828950,4820,4820,4820,4820,0
20240325,155000,530828950,4820,4820,4820,4820,0
20240325,154900,530828950,4820,4820,4820,4820,0
20240325,154800,530828950,4820,4820,4820,4820,0
20240325,154700,530828950,4820,4820,4820,4820,0
20240325,154600,530828950,4820,4820,4820,4820,0
20240325,154500,530828950,4820,4820,4820,4820,0
20240325,154400,530828950,4820,4820,4820,4820,0
20240325,154300,530828950,4820,4820,4820,4820,0
20240325,154200,530828950,4820,4820,4820,4820,0
20240325,154100,530828950,4820,4820,4820,4820,0
20240325,154000,530828950,4820,4820,4820,4820,0
20240325,153900,530828950,4820,4820,4820,4820,0
20240325,153800,530828950,4820,4820,4820,4820,0
20240325,153700,530828950,4820,4820,4820,4820,0
20240325,153600,530828950,4820,4820,4820,4820,0
20240325,153500,530828950,4820,4820,4820,4820,0
20240325,153400,530828950,4820,4820,4820,4820,0
20240325,153300,530828950,4820,4820,4820,4820,0
20240325,153200,530828950,4820,4820,4820,4820,0
20240325,153100,530828950,4820,4820,4820,4820,0
20240325,153000,530828950,4820,4820,4820,4820,2061
20240325,152900,520894930,4820,4820,4820,4820,0
20240325,152800,520894930,4820,4820,4820,4820,0
20240325,152700,520894930,4820,4820,4820,4820,0
20240325,152600,520894930,4820,4820,4820,4820,0
20240325,152500,520894930,4820,4820,4820,4820,0
20240325,152400,520894930,4820,4820,4820,4820,0
20240325,152300,520894930,4820,4820,4820,4820,0
20240325,152200,520894930,4820,4820,4820,4820,0
20240325,152100,520894930,4820,4820,4820,4820,0
20240325,152000,520894930,4820,4820,4820,4820,0
20240325,151900,520894930,4820,4815,4820,4810,128
20240325,151800,520278715,4820,4820,4820,4820,0
20240325,151700,520278715,4820,4820,4820,4820,1
20240325,151600,520273895,4820,4820,4820,4815,76
20240325,151500,519907610,4820,4815,4820,4815,294
20240325,151400,518491000,4815,4815,4815,4815,0
20240325,151300,518491000,4815,4815,4815,4815,21
20240325,151200,518389885,4815,4805,4820,4805,236
20240325,151100,517255765,4815,4820,4820,4805,506
20240325,151000,514822595,4815,4815,4815,4815,16
20240325,150900,514745555,4820,4820,4820,4820,0
20240325,150800,514745555,4820,4820,4820,4820,0
20240325,150700,514745555,4820,4820,4820,4820,0
20240325,150600,514745555,4820,4820,4820,4820,0
20240325,150500,514745555,4820,4830,4830,4820,35
20240325,150400,514576725,4830,4830,4830,4830,1
20240325,150300,514571895,4820,4820,4820,4820,252
20240325,150200,513357255,4830,4830,4830,4830,0
20240325,150100,513357255,4830,4830,4830,4830,0
20240325,150000,513357255,4830,4830,4830,4830,1
20240325,145900,513352425,4830,4825,4830,4825,151
20240325,145800,512623835,4830,4825,4830,4825,258
20240325,145700,511378980,4825,4815,4825,4815,739
20240325,145600,507816215,4815,4815,4815,4815,0
20240325,145500,507816215,4815,4815,4815,4815,1
20240325,145400,507811400,4810,4810,4810,4810,130
20240325,145300,507186100,4805,4805,4805,4805,14
20240325,145200,507118830,4805,4805,4805,4805,60
20240325,145100,506830530,4805,4805,4805,4805,10
20240325,145000,506782480,4810,4810,4810,4810,0
20240325,144900,506782480,4810,4810,4810,4810,200
20240325,144800,505820480,4815,4815,4815,4815,0
20240325,144700,505820480,4815,4815,4815,4815,10
20240325,144600,505772330,4815,4815,4815,4815,3
20240325,144500,505757885,4810,4810,4810,4810,81
20240325,144400,505368275,4805,4810,4810,4805,110
20240325,144300,504839225,4810,4805,4810,4805,52
20240325,144200,504589265,4810,4810,4810,4810,1136
20240325,144100,499125105,4810,4810,4810,4810,31
20240325,144000,498975995,4810,4810,4810,4810,0
20240325,143900,498975995,4810,4810,4810,4810,1065
20240325,143800,493853345,4825,4825,4825,4825,0
20240325,143700,493853345,4825,4810,4825,4810,54
20240325,143600,493593590,4825,4825,4825,4825,0
20240325,143500,493593590,4825,4825,4825,4825,1
20240325,143400,493588765,4815,4815,4815,4815,503
20240325,143300,491166820,4825,4825,4825,4825,0
20240325,143200,491166820,4825,4825,4825,4825,0
20240325,143100,491166820,4825,4825,4825,4825,101
20240325,143000,490679495,4825,4815,4825,4815,18
20240325,142900,490592740,4810,4810,4810,4810,82
20240325,142800,490198320,4810,4810,4810,4810,0
20240325,142700,490198320,4810,4810,4810,4810,0
20240325,142600,490198320,4810,4810,4810,4810,21
20240325,142500,490097310,4815,4815,4815,4815,2
20240325,142400,490087680,4815,4815,4815,4815,0
20240325,142300,490087680,4815,4815,4815,4815,94
20240325,142200,489635070,4815,4815,4815,4815,2
20240325,142100,489625440,4810,4810,4810,4810,623
20240325,142000,486628810,4810,4810,4810,4810,0
20240325,141900,486628810,4810,4805,4815,4805,102
20240325,141800,486138565,4800,4810,4810,4800,143
20240325,141700,485451745,4810,4810,4810,4810,0
20240325,141600,485451745,4810,4810,4810,4810,0
20240325,141500,485451745,4810,4810,4810,4810,0
20240325,141400,485451745,4810,4810,4810,4810,2
20240325,141300,485442125,4810,4810,4810,4810,4
20240325,141200,485422885,4810,4800,4810,4800,2
20240325,141100,485413275,4815,4815,4815,4815,0
20240325,141000,485413275,4815,4815,4815,4815,0
20240325,140900,485413275,4815,4800,4815,4800,100
20240325,140800,484933090,4800,4795,4800,4795,486
20240325,140700,482602715,4790,4790,4790,4790,27
20240325,140600,482473385,4795,4795,4795,4795,0
20240325,140500,482473385,4795,4795,4795,4795,0
20240325,140400,482473385,4795,4790,4795,4790,276
20240325,140300,481151340,4790,4790,4790,4790,500
20240325,140200,478756340,4790,4790,4790,4790,0
20240325,140100,478756340,4790,4790,4790,4790,31
20240325,140000,478607850,4795,4795,4795,4795,0
20240325,135900,478607850,4795,4795,4795,4795,0
20240325,135800,478607850,4795,4790,4795,4790,78
20240325,135700,478234210,4790,4790,4790,4790,4
20240325,135600,478215050,4785,4790,4790,4785,58
20240325,135500,477937430,4790,4790,4790,4790,0
20240325,135400,477937430,4790,4790,4790,4790,10
20240325,135300,477889530,4795,4795,4795,4795,12
20240325,135200,477831990,4795,4795,4795,4795,0
20240325,135100,477831990,4795,4795,4795,4795,0
20240325,135000,477831990,4795,4795,4795,4795,4
20240325,134900,477812810,4795,4795,4795,4795,0
20240325,134800,477812810,4795,4795,4795,4795,0
20240325,134700,477812810,4795,4795,4795,4795,0
20240325,134600,477812810,4795,4795,4795,4795,0
20240325,134500,477812810,4795,4795,4795,4795,4
20240325,134400,477793630,4785,4790,4790,4785,310
20240325,134300,476309370,4795,4795,4795,4795,0
20240325,134200,476309370,4795,4795,4795,4795,0
20240325,134100,476309370,4795,4795,4795,4795,34
20240325,134000,476146340,4795,4795,4795,4795,0
20240325,133900,476146340,4795,4790,4795,4785,606
20240325,133800,473244155,4790,4790,4790,4790,0
20240325,133700,473244155,4790,4790,4790,4790,0
20240325,133600,473244155,4790,4790,4790,4790,0
20240325,133500,473244155,4790,4790,4790,4790,2
20240325,133400,473234575,4780,4790,4790,4780,1025
20240325,133300,468335065,4790,4790,4790,4790,1
20240325,133200,468330275,4780,4780,4780,4780,1
20240325,133100,468325495,4790,4790,4790,4790,0
20240325,133000,468325495,4790,4775,4790,4775,88
20240325,132900,467904805,4780,4785,4785,4780,14
20240325,132800,467837880,4780,4780,4780,4780,0
20240325,132700,467837880,4780,4785,4785,4780,2
20240325,132600,467828315,4790,4790,4790,4790,125
20240325,132500,467229565,4790,4790,4790,4790,2
20240325,132400,467219985,4790,4790,4790,4790,0
20240325,132300,467219985,4790,4790,4790,4790,1000
20240325,132200,462429985,4775,4775,4775,4775,4
20240325,132100,462410885,4775,4775,4775,4775,0
20240325,132000,462410885,4775,4775,4775,4775,5
20240325,131900,462387010,4775,4775,4775,4775,0
20240325,131800,462387010,4775,4775,4775,4775,0
20240325,131700,462387010,4775,4775,4775,4775,210
20240325,131600,461384260,4775,4770,4775,4770,66
20240325,131500,461069435,4770,4770,4770,4770,200
20240325,131400,460115435,4765,4770,4770,4765,37
20240325,131300,459939095,4770,4770,4770,4770,8
20240325,131200,459900935,4770,4770,4770,4770,1
20240325,131100,459896165,4770,4770,4770,4770,0
20240325,131000,459896165,4770,4765,4770,4765,794
20240325,130900,456111745,4765,4770,4770,4765,1145
20240325,130800,450651105,4775,4775,4775,4775,895
20240325,130700,446377480,4780,4780,4780,4780,0
20240325,130600,446377480,4780,4780,4780,4780,4
20240325,130500,446358360,4780,4785,4785,4780,10371
20240325,130400,396738580,4785,4790,4790,4785,520
20240325,130300,394250280,4790,4790,4790,4790,0
20240325,130200,394250280,4790,4790,4790,4790,0
20240325,130100,394250280,4790,4790,4790,4790,105
20240325,130000,393747330,4790,4790,4790,4790,0
20240325,125900,393747330,4790,4790,4790,4790,10
20240325,125800,393699430,4790,4790,4790,4790,10
20240325,125700,393651530,4790,4790,4790,4790,31
20240325,125600,393503040,4790,4790,4790,4785,6
20240325,125500,393474305,4790,4790,4790,4790,10
20240325,125400,393426405,4795,4790,4795,4790,101
20240325,125300,392942610,4790,4790,4790,4790,0
20240325,125200,392942610,4790,4790,4790,4790,23
20240325,125100,392832440,4790,4785,4790,4785,211
20240325,125000,391821755,4790,4790,4790,4790,135
20240325,124900,391175105,4790,4790,4790,4785,93
20240325,124800,390729890,4790,4790,4790,4790,3
20240325,124700,390715520,4785,4785,4785,4785,114
20240325,124600,390170030,4785,4785,4785,4785,139
20240325,124500,389504915,4790,4790,4790,4790,0
20240325,124400,389504915,4790,4790,4790,4790,9
20240325,124300,389461805,4795,4790,4795,4790,41
20240325,124200,389265400,4790,4790,4790,4790,15
20240325,124100,389193550,4795,4790,4795,4790,104
20240325,124000,388695290,4790,4790,4790,4790,0
20240325,123900,388695290,4790,4790,4790,4790,0
20240325,123800,388695290,4790,4790,4790,4790,22
20240325,123700,388589910,4780,4790,4790,4780,609
20240325,123600,385678535,4790,4790,4790,4790,78
20240325,123500,385304915,4790,4790,4790,4790,10
20240325,123400,385257015,4790,4780,4790,4775,553
20240325,123300,382613900,4775,4780,4780,4775,1529
20240325,123200,375312780,4780,4785,4785,4780,803
20240325,123100,371474345,4785,4785,4785,4785,0
20240325,123000,371474345,4785,4790,4790,4785,249
20240325,122900,370282670,4790,4790,4790,4790,12
20240325,122800,370225190,4790,4790,4790,4785,122
20240325,122700,369640940,4790,4795,4795,4790,99
20240325,122600,369166300,4800,4790,4800,4775,533
20240325,122500,366613420,4770,4770,4775,4765,3215
20240325,122400,351285560,4770,4815,4820,4680,35771
20240325,122300,179936730,4820,4830,4830,4815,4096
20240325,122200,160188300,4830,4830,4830,4830,0
20240325,122100,160188300,4830,4830,4830,4830,0
20240325,122000,160188300,4830,4830,4830,4830,21
20240325,121900,160086870,4830,4830,4830,4830,2
20240325,121800,160077210,4825,4830,4830,4825,13
20240325,121700,160014425,4825,4830,4835,4825,403
20240325,121600,158069930,4830,4830,4830,4830,211
20240325,121500,157050800,4830,4835,4835,4830,306
20240325,121400,155572815,4830,4830,4830,4830,5
20240325,121300,155548665,4830,4830,4830,4830,900
20240325,121200,151201665,4825,4825,4825,4825,900
20240325,121100,146859165,4825,4825,4825,4825,0
20240325,121000,146859165,4825,4830,4830,4825,1314
20240325,120900,140517545,4830,4830,4830,4830,186
20240325,120800,139619165,4830,4830,4830,4830,0
20240325,120700,139619165,4830,4830,4830,4830,0
20240325,120600,139619165,4830,4830,4830,4830,0
20240325,120500,139619165,4830,4830,4830,4830,0
20240325,120400,139619165,4830,4830,4830,4830,64
20240325,120300,139310045,4840,4840,4840,4840,0
20240325,120200,139310045,4840,4840,4840,4840,0
20240325,120100,139310045,4840,4840,4840,4840,0
20240325,120000,139310045,4840,4840,4840,4840,0
20240325,115900,139310045,4840,4830,4840,4830,225
20240325,115800,138223285,4830,4830,4830,4830,0
20240325,115700,138223285,4830,4830,4830,4830,207
20240325,115600,137223475,4830,4830,4830,4830,50
20240325,115500,136981975,4830,4830,4830,4830,0
20240325,115400,136981975,4830,4830,4830,4830,0
20240325,115300,136981975,4830,4830,4830,4830,505
20240325,115200,134542825,4830,4830,4830,4830,205
20240325,115100,133552675,4825,4825,4825,4825,0
20240325,115000,133552675,4825,4825,4825,4825,0
20240325,114900,133552675,4825,4825,4825,4825,30
20240325,114800,133407925,4830,4830,4830,4830,0
20240325,114700,133407925,4830,4830,4830,4825,30
20240325,114600,133263160,4830,4830,4830,4830,500
20240325,114500,130848160,4825,4825,4825,4825,0
20240325,114400,130848160,4825,4825,4825,4825,14
20240325,114300,130780610,4830,4830,4830,4830,10
20240325,114200,130732310,4830,4830,4830,4830,10
20240325,114100,130684010,4830,4830,4830,4830,0
20240325,114000,130684010,4830,4830,4830,4830,928
20240325,113900,126201770,4830,4830,4830,4830,7
20240325,113800,126167960,4830,4830,4835,4830,1032
20240325,113700,121183310,4835,4835,4835,4835,0
20240325,113600,121183310,4835,4835,4835,4830,360
20240325,113500,119444090,4835,4835,4835,4835,0
20240325,113400,119444090,4835,4835,4835,4835,1629
20240325,113300,111567875,4835,4835,4835,4835,0
20240325,113200,111567875,4835,4835,4835,4835,300
20240325,113100,110117375,4845,4840,4845,4840,22
20240325,113000,110010795,4845,4845,4845,4845,0
20240325,112900,110010795,4845,4845,4845,4845,1
20240325,112800,110005950,4845,4845,4845,4845,0
20240325,112700,110005950,4845,4845,4845,4845,0
20240325,112600,110005950,4845,4845,4845,4840,6
20240325,112500,109976885,4840,4840,4840,4840,0
20240325,112400,109976885,4840,4840,4840,4840,0
20240325,112300,109976885,4840,4840,4840,4840,1
20240325,112200,109972045,4840,4840,4840,4840,10
20240325,112100,109923645,4835,4840,4840,4835,50
20240325,112000,109681685,4840,4840,4840,4840,0
20240325,111900,109681685,4840,4840,4840,4840,0
20240325,111800,109681685,4840,4840,4840,4840,0
20240325,111700,109681685,4840,4840,4840,4840,8
20240325,111600,109642965,4835,4840,4840,4835,125
20240325,111500,109038040,4835,4835,4835,4835,25
20240325,111400,108917165,4835,4835,4835,4835,18
20240325,111300,108830135,4835,4835,4835,4835,0
20240325,111200,108830135,4835,4835,4835,4835,0
20240325,111100,108830135,4835,4835,4835,4835,0
20240325,111000,108830135,4835,4835,4835,4835,0
20240325,110900,108830135,4835,4840,4840,4835,121
20240325,110800,108245095,4840,4845,4845,4840,377
20240325,110700,106419415,4840,4840,4840,4840,210
20240325,110600,105403015,4840,4840,4840,4840,77
20240325,110500,105030335,4840,4840,4840,4840,118
20240325,110400,104459215,4840,4845,4845,4840,44
20240325,110300,104246230,4840,4840,4840,4840,114
20240325,110200,103694470,4845,4845,4845,4845,1
20240325,110100,103689625,4845,4845,4845,4845,0
20240325,110000,103689625,4845,4845,4845,4845,0
20240325,105900,103689625,4845,4845,4845,4845,0
20240325,105800,103689625,4845,4845,4845,4845,19
20240325,105700,103597570,4855,4855,4855,4855,0
20240325,105600,103597570,4855,4840,4855,4840,105
20240325,105500,103089245,4840,4840,4840,4840,51
20240325,105400,102842405,4840,4840,4840,4840,88
20240325,105300,102416485,4840,4840,4840,4840,0
20240325,105200,102416485,4840,4840,4840,4840,0
20240325,105100,102416485,4840,4840,4840,4840,0
20240325,105000,102416485,4840,4840,4840,4840,401
20240325,104900,100475645,4840,4840,4840,4840,0
20240325,104800,100475645,4840,4840,4840,4840,500
20240325,104700,98055645,4840,4840,4840,4840,0
20240325,104600,98055645,4840,4840,4840,4840,0
20240325,104500,98055645,4840,4840,4840,4840,0
20240325,104400,98055645,4840,4840,4840,4840,1
20240325,104300,98050805,4855,4855,4855,4855,0
20240325,104200,98050805,4855,4840,4855,4840,13
20240325,104100,97987870,4850,4850,4850,4850,100
20240325,104000,97502870,4850,4850,4850,4850,1
20240325,103900,97498020,4855,4855,4855,4855,0
20240325,103800,97498020,4855,4855,4855,4855,0
20240325,103700,97498020,4855,4850,4855,4850,194
20240325,103600,96557115,4850,4850,4850,4850,12
20240325,103500,96498915,4840,4840,4840,4840,0
20240325,103400,96498915,4840,4840,4840,4840,50
20240325,103300,96256915,4850,4850,4850,4850,127
20240325,103200,95640965,4850,4850,4850,4850,0
20240325,103100,95640965,4850,4850,4850,4850,0
20240325,103000,95640965,4850,4845,4850,4845,2
20240325,102900,95631270,4840,4840,4840,4840,0
20240325,102800,95631270,4840,4845,4845,4840,73
20240325,102700,95277680,4850,4850,4850,4850,2
20240325,102600,95267980,4840,4840,4840,4840,1
20240325,102500,95263140,4840,4840,4840,4840,6
20240325,102400,95234100,4850,4850,4850,4850,0
20240325,102300,95234100,4850,4850,4850,4850,412
20240325,102200,93235900,4850,4850,4850,4850,0
20240325,102100,93235900,4850,4850,4850,4850,10
20240325,102000,93187400,4850,4850,4850,4850,30
20240325,101900,93041900,4850,4850,4850,4850,0
20240325,101800,93041900,4850,4850,4850,4850,0
20240325,101700,93041900,4850,4840,4850,4840,23
20240325,101600,92930480,4840,4840,4840,4840,8
20240325,101500,92891760,4840,4840,4840,4840,59
20240325,101400,92606200,4840,4840,4840,4840,0
20240325,101300,92606200,4840,4840,4840,4840,0
20240325,101200,92606200,4840,4840,4840,4840,52
20240325,101100,92354520,4840,4840,4840,4840,0
20240325,101000,92354520,4840,4840,4840,4840,0
20240325,100900,92354520,4840,4840,4840,4840,333
20240325,100800,90742800,4840,4835,4840,4835,6
20240325,100700,90713765,4835,4845,4845,4835,39
20240325,100600,90525175,4845,4845,4845,4845,2
20240325,100500,90515485,4845,4845,4845,4845,2
20240325,100400,90505795,4845,4840,4845,4840,56
20240325,100300,90234715,4840,4840,4840,4840,50
20240325,100200,89992715,4840,4840,4840,4840,0
20240325,100100,89992715,4840,4840,4840,4840,1
20240325,100000,89987875,4835,4835,4835,4835,0
20240325,095900,89987875,4835,4835,4835,4830,1790
20240325,095800,81333675,4835,4835,4835,4835,6
20240325,095700,81304665,4835,4835,4835,4835,0
20240325,095600,81304665,4835,4845,4845,4835,852
20240325,095500,77182235,4845,4845,4845,4845,0
20240325,095400,77182235,4845,4845,4845,4845,16
20240325,095300,77104715,4840,4840,4840,4835,1749
20240325,095200,68641890,4840,4840,4840,4840,0
20240325,095100,68641890,4840,4845,4845,4840,1358
20240325,095000,62065845,4850,4850,4850,4850,1
20240325,094900,62060995,4850,4850,4850,4850,0
20240325,094800,62060995,4850,4850,4850,4850,2
20240325,094700,62051295,4845,4845,4845,4845,530
20240325,094600,59483445,4850,4855,4855,4850,43
20240325,094500,59274855,4850,4850,4850,4850,0
20240325,094400,59274855,4850,4850,4850,4850,400
20240325,094300,57334855,4845,4845,4845,4845,1
20240325,094200,57330010,4850,4850,4850,4850,0
20240325,094100,57330010,4850,4850,4850,4850,551
20240325,094000,54657660,4855,4855,4855,4855,0
20240325,093900,54657660,4855,4850,4855,4850,9
20240325,093800,54613980,4850,4850,4850,4850,5
20240325,093700,54589730,4850,4850,4850,4850,0
20240325,093600,54589730,4850,4850,4850,4850,0
20240325,093500,54589730,4850,4845,4850,4845,550
20240325,093400,51924485,4850,4850,4850,4850,40
20240325,093300,51730485,4845,4845,4845,4845,0
20240325,093200,51730485,4845,4845,4845,4845,0
20240325,093100,51730485,4845,4845,4845,4845,0
20240325,093000,51730485,4845,4845,4845,4845,1096
20240325,092900,46420365,4850,4850,4850,4850,0
20240325,092800,46420365,4850,4860,4860,4850,117
20240325,092700,45852715,4860,4860,4860,4860,0
20240325,092600,45852715,4860,4860,4860,4860,1
20240325,092500,45847855,4860,4860,4860,4860,5
20240325,092400,45823555,4860,4850,4860,4850,12
20240325,092300,45765335,4850,4850,4850,4850,0
20240325,092200,45765335,4850,4850,4850,4850,0
20240325,092100,45765335,4850,4850,4850,4850,1
20240325,092000,45760485,4860,4860,4860,4860,13
20240325,091900,45697305,4865,4865,4865,4865,0
20240325,091800,45697305,4865,4865,4865,4865,10
20240325,091700,45648655,4850,4850,4850,4850,0
20240325,091600,45648655,4850,4850,4850,4850,0
20240325,091500,45648655,4850,4850,4850,4850,1880
20240325,091400,36530655,4850,4850,4850,4850,518
20240325,091300,34018355,4850,4845,4850,4840,3000
20240325,091200,19483600,4850,4850,4850,4850,113
20240325,091100,18935550,4850,4850,4850,4850,574
20240325,091000,16151650,4850,4850,4850,4850,400
20240325,090900,14211650,4860,4860,4860,4855,647
20240325,090800,11070050,4865,4860,4865,4860,21
20240325,090700,10967985,4860,4865,4865,4860,799
20240325,090600,7083800,4865,4865,4865,4865,10
20240325,090500,7035150,4875,4875,4875,4875,2
20240325,090400,7025400,4860,4865,4865,4860,1161
20240325,090300,1382815,4865,4865,4865,4865,50
20240325,090200,1139565,4865,4865,4865,4865,0
20240325,090100,1139565,4865,4865,4865,4865,3
20240325,090000,1124970,4870,4870,4870,4870,231