KissMeData/155650/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,200000,313345895,4865,4865,4865,4865,615
20240326,195900,313345895,4865,4865,4865,4865,0
20240326,195800,313345895,4865,4865,4865,4865,0
20240326,195700,313345895,4865,4865,4865,4865,0
20240326,195600,313345895,4865,4865,4865,4865,0
20240326,195500,313345895,4865,4865,4865,4865,0
20240326,195400,313345895,4865,4865,4865,4865,0
20240326,195300,313345895,4865,4865,4865,4865,0
20240326,195200,313345895,4865,4865,4865,4865,0
20240326,195100,313345895,4865,4865,4865,4865,0
20240326,195000,313345895,4865,4865,4865,4865,0
20240326,194900,313345895,4865,4865,4865,4865,0
20240326,194800,313345895,4865,4865,4865,4865,0
20240326,194700,313345895,4865,4865,4865,4865,0
20240326,194600,313345895,4865,4865,4865,4865,0
20240326,194500,313345895,4865,4865,4865,4865,0
20240326,194400,313345895,4865,4865,4865,4865,0
20240326,194300,313345895,4865,4865,4865,4865,0
20240326,194200,313345895,4865,4865,4865,4865,0
20240326,194100,313345895,4865,4865,4865,4865,0
20240326,194000,313345895,4865,4865,4865,4865,0
20240326,193900,313345895,4865,4865,4865,4865,0
20240326,193800,313345895,4865,4865,4865,4865,0
20240326,193700,313345895,4865,4865,4865,4865,0
20240326,193600,313345895,4865,4865,4865,4865,0
20240326,193500,313345895,4865,4865,4865,4865,0
20240326,193400,313345895,4865,4865,4865,4865,0
20240326,193300,313345895,4865,4865,4865,4865,0
20240326,193200,313345895,4865,4865,4865,4865,0
20240326,193100,313345895,4865,4865,4865,4865,0
20240326,193000,313345895,4865,4865,4865,4865,615
20240326,192900,313345895,4865,4865,4865,4865,0
20240326,192800,313345895,4865,4865,4865,4865,0
20240326,192700,313345895,4865,4865,4865,4865,0
20240326,192600,313345895,4865,4865,4865,4865,0
20240326,192500,313345895,4865,4865,4865,4865,0
20240326,192400,313345895,4865,4865,4865,4865,0
20240326,192300,313345895,4865,4865,4865,4865,0
20240326,192200,313345895,4865,4865,4865,4865,0
20240326,192100,313345895,4865,4865,4865,4865,0
20240326,192000,313345895,4865,4865,4865,4865,0
20240326,191900,313345895,4865,4865,4865,4865,0
20240326,191800,313345895,4865,4865,4865,4865,0
20240326,191700,313345895,4865,4865,4865,4865,0
20240326,191600,313345895,4865,4865,4865,4865,0
20240326,191500,313345895,4865,4865,4865,4865,0
20240326,191400,313345895,4865,4865,4865,4865,0
20240326,191300,313345895,4865,4865,4865,4865,0
20240326,191200,313345895,4865,4865,4865,4865,0
20240326,191100,313345895,4865,4865,4865,4865,0
20240326,191000,313345895,4865,4865,4865,4865,0
20240326,190900,313345895,4865,4865,4865,4865,0
20240326,190800,313345895,4865,4865,4865,4865,0
20240326,190700,313345895,4865,4865,4865,4865,0
20240326,190600,313345895,4865,4865,4865,4865,0
20240326,190500,313345895,4865,4865,4865,4865,0
20240326,190400,313345895,4865,4865,4865,4865,0
20240326,190300,313345895,4865,4865,4865,4865,0
20240326,190200,313345895,4865,4865,4865,4865,0
20240326,190100,313345895,4865,4865,4865,4865,0
20240326,190000,313345895,4865,4865,4865,4865,615
20240326,185900,313345895,4865,4865,4865,4865,0
20240326,185800,313345895,4865,4865,4865,4865,0
20240326,185700,313345895,4865,4865,4865,4865,0
20240326,185600,313345895,4865,4865,4865,4865,0
20240326,185500,313345895,4865,4865,4865,4865,0
20240326,185400,313345895,4865,4865,4865,4865,0
20240326,185300,313345895,4865,4865,4865,4865,0
20240326,185200,313345895,4865,4865,4865,4865,0
20240326,185100,313345895,4865,4865,4865,4865,0
20240326,185000,313345895,4865,4865,4865,4865,0
20240326,184900,313345895,4865,4865,4865,4865,0
20240326,184800,313345895,4865,4865,4865,4865,0
20240326,184700,313345895,4865,4865,4865,4865,0
20240326,184600,313345895,4865,4865,4865,4865,0
20240326,184500,313345895,4865,4865,4865,4865,0
20240326,184400,313345895,4865,4865,4865,4865,0
20240326,184300,313345895,4865,4865,4865,4865,0
20240326,184200,313345895,4865,4865,4865,4865,0
20240326,184100,313345895,4865,4865,4865,4865,0
20240326,184000,313345895,4865,4865,4865,4865,0
20240326,183900,313345895,4865,4865,4865,4865,0
20240326,183800,313345895,4865,4865,4865,4865,0
20240326,183700,313345895,4865,4865,4865,4865,0
20240326,183600,313345895,4865,4865,4865,4865,0
20240326,183500,313345895,4865,4865,4865,4865,0
20240326,183400,313345895,4865,4865,4865,4865,0
20240326,183300,313345895,4865,4865,4865,4865,0
20240326,183200,313345895,4865,4865,4865,4865,0
20240326,183100,313345895,4865,4865,4865,4865,0
20240326,183000,313345895,4865,4865,4865,4865,615
20240326,182900,313345895,4865,4865,4865,4865,0
20240326,182800,313345895,4865,4865,4865,4865,0
20240326,182700,313345895,4865,4865,4865,4865,0
20240326,182600,313345895,4865,4865,4865,4865,0
20240326,182500,313345895,4865,4865,4865,4865,0
20240326,182400,313345895,4865,4865,4865,4865,0
20240326,182300,313345895,4865,4865,4865,4865,0
20240326,182200,313345895,4865,4865,4865,4865,0
20240326,182100,313345895,4865,4865,4865,4865,0
20240326,182000,313345895,4865,4865,4865,4865,0
20240326,181900,313345895,4865,4865,4865,4865,0
20240326,181800,313345895,4865,4865,4865,4865,0
20240326,181700,313345895,4865,4865,4865,4865,0
20240326,181600,313345895,4865,4865,4865,4865,0
20240326,181500,313345895,4865,4865,4865,4865,0
20240326,181400,313345895,4865,4865,4865,4865,0
20240326,181300,313345895,4865,4865,4865,4865,0
20240326,181200,313345895,4865,4865,4865,4865,0
20240326,181100,313345895,4865,4865,4865,4865,0
20240326,181000,313345895,4865,4865,4865,4865,0
20240326,180900,313345895,4865,4865,4865,4865,0
20240326,180800,313345895,4865,4865,4865,4865,0
20240326,180700,313345895,4865,4865,4865,4865,0
20240326,180600,313345895,4865,4865,4865,4865,0
20240326,180500,313345895,4865,4865,4865,4865,0
20240326,180400,313345895,4865,4865,4865,4865,0
20240326,180300,313345895,4865,4865,4865,4865,0
20240326,180200,313345895,4865,4865,4865,4865,0
20240326,180100,313345895,4865,4865,4865,4865,0
20240326,180000,313345895,4865,4865,4865,4865,615
20240326,175900,313345895,4865,4865,4865,4865,0
20240326,175800,313345895,4865,4865,4865,4865,0
20240326,175700,313345895,4865,4865,4865,4865,0
20240326,175600,313345895,4865,4865,4865,4865,0
20240326,175500,313345895,4865,4865,4865,4865,0
20240326,175400,313345895,4865,4865,4865,4865,0
20240326,175300,313345895,4865,4865,4865,4865,0
20240326,175200,313345895,4865,4865,4865,4865,0
20240326,175100,313345895,4865,4865,4865,4865,0
20240326,175000,313345895,4865,4865,4865,4865,0
20240326,174900,313345895,4865,4865,4865,4865,0
20240326,174800,313345895,4865,4865,4865,4865,0
20240326,174700,313345895,4865,4865,4865,4865,0
20240326,174600,313345895,4865,4865,4865,4865,0
20240326,174500,313345895,4865,4865,4865,4865,0
20240326,174400,313345895,4865,4865,4865,4865,0
20240326,174300,313345895,4865,4865,4865,4865,0
20240326,174200,313345895,4865,4865,4865,4865,0
20240326,174100,313345895,4865,4865,4865,4865,0
20240326,174000,313345895,4865,4865,4865,4865,0
20240326,173900,313345895,4865,4865,4865,4865,0
20240326,173800,313345895,4865,4865,4865,4865,0
20240326,173700,313345895,4865,4865,4865,4865,0
20240326,173600,313345895,4865,4865,4865,4865,0
20240326,173500,313345895,4865,4865,4865,4865,0
20240326,173400,313345895,4865,4865,4865,4865,0
20240326,173300,313345895,4865,4865,4865,4865,0
20240326,173200,313345895,4865,4865,4865,4865,0
20240326,173100,313345895,4865,4865,4865,4865,0
20240326,173000,313345895,4865,4865,4865,4865,615
20240326,172900,313345895,4865,4865,4865,4865,0
20240326,172800,313345895,4865,4865,4865,4865,0
20240326,172700,313345895,4865,4865,4865,4865,0
20240326,172600,313345895,4865,4865,4865,4865,0
20240326,172500,313345895,4865,4865,4865,4865,0
20240326,172400,313345895,4865,4865,4865,4865,0
20240326,172300,313345895,4865,4865,4865,4865,0
20240326,172200,313345895,4865,4865,4865,4865,0
20240326,172100,313345895,4865,4865,4865,4865,0
20240326,172000,313345895,4865,4865,4865,4865,0
20240326,171900,313345895,4865,4865,4865,4865,0
20240326,171800,313345895,4865,4865,4865,4865,0
20240326,171700,313345895,4865,4865,4865,4865,0
20240326,171600,313345895,4865,4865,4865,4865,0
20240326,171500,313345895,4865,4865,4865,4865,0
20240326,171400,313345895,4865,4865,4865,4865,0
20240326,171300,313345895,4865,4865,4865,4865,0
20240326,171200,313345895,4865,4865,4865,4865,0
20240326,171100,313345895,4865,4865,4865,4865,0
20240326,171000,313345895,4865,4865,4865,4865,0
20240326,170900,313345895,4865,4865,4865,4865,0
20240326,170800,313345895,4865,4865,4865,4865,0
20240326,170700,313345895,4865,4865,4865,4865,0
20240326,170600,313345895,4865,4865,4865,4865,0
20240326,170500,313345895,4865,4865,4865,4865,0
20240326,170400,313345895,4865,4865,4865,4865,0
20240326,170300,313345895,4865,4865,4865,4865,0
20240326,170200,313345895,4865,4865,4865,4865,0
20240326,170100,313345895,4865,4865,4865,4865,0
20240326,170000,313345895,4865,4865,4865,4865,615
20240326,165900,313345895,4865,4865,4865,4865,0
20240326,165800,313345895,4865,4865,4865,4865,0
20240326,165700,313345895,4865,4865,4865,4865,0
20240326,165600,313345895,4865,4865,4865,4865,0
20240326,165500,313345895,4865,4865,4865,4865,0
20240326,165400,313345895,4865,4865,4865,4865,0
20240326,165300,313345895,4865,4865,4865,4865,0
20240326,165200,313345895,4865,4865,4865,4865,0
20240326,165100,313345895,4865,4865,4865,4865,0
20240326,165000,313345895,4865,4865,4865,4865,0
20240326,164900,313345895,4865,4865,4865,4865,0
20240326,164800,313345895,4865,4865,4865,4865,0
20240326,164700,313345895,4865,4865,4865,4865,0
20240326,164600,313345895,4865,4865,4865,4865,0
20240326,164500,313345895,4865,4865,4865,4865,0
20240326,164400,313345895,4865,4865,4865,4865,0
20240326,164300,313345895,4865,4865,4865,4865,0
20240326,164200,313345895,4865,4865,4865,4865,0
20240326,164100,313345895,4865,4865,4865,4865,0
20240326,164000,313345895,4865,4865,4865,4865,0
20240326,163900,313345895,4865,4865,4865,4865,0
20240326,163800,313345895,4865,4865,4865,4865,0
20240326,163700,313345895,4865,4865,4865,4865,0
20240326,163600,313345895,4865,4865,4865,4865,0
20240326,163500,313345895,4865,4865,4865,4865,0
20240326,163400,313345895,4865,4865,4865,4865,0
20240326,163300,313345895,4865,4865,4865,4865,0
20240326,163200,313345895,4865,4865,4865,4865,0
20240326,163100,313345895,4865,4865,4865,4865,0
20240326,163000,313345895,4865,4865,4865,4865,615
20240326,162900,313345895,4865,4865,4865,4865,0
20240326,162800,313345895,4865,4865,4865,4865,0
20240326,162700,313345895,4865,4865,4865,4865,0
20240326,162600,313345895,4865,4865,4865,4865,0
20240326,162500,313345895,4865,4865,4865,4865,0
20240326,162400,313345895,4865,4865,4865,4865,0
20240326,162300,313345895,4865,4865,4865,4865,0
20240326,162200,313345895,4865,4865,4865,4865,0
20240326,162100,313345895,4865,4865,4865,4865,0
20240326,162000,313345895,4865,4865,4865,4865,0
20240326,161900,313345895,4865,4865,4865,4865,0
20240326,161800,313345895,4865,4865,4865,4865,0
20240326,161700,313345895,4865,4865,4865,4865,0
20240326,161600,313345895,4865,4865,4865,4865,0
20240326,161500,313345895,4865,4865,4865,4865,0
20240326,161400,313345895,4865,4865,4865,4865,0
20240326,161300,313345895,4865,4865,4865,4865,0
20240326,161200,313345895,4865,4865,4865,4865,0
20240326,161100,313345895,4865,4865,4865,4865,0
20240326,161000,313345895,4865,4865,4865,4865,0
20240326,160900,313345895,4865,4865,4865,4865,0
20240326,160800,313345895,4865,4865,4865,4865,0
20240326,160700,313345895,4865,4865,4865,4865,0
20240326,160600,313345895,4865,4865,4865,4865,0
20240326,160500,313345895,4865,4865,4865,4865,0
20240326,160400,313345895,4865,4865,4865,4865,0
20240326,160300,313345895,4865,4865,4865,4865,0
20240326,160200,313345895,4865,4865,4865,4865,0
20240326,160100,313345895,4865,4865,4865,4865,0
20240326,160000,313345895,4865,4865,4865,4865,615
20240326,155900,313345895,4865,4865,4865,4865,0
20240326,155800,313345895,4865,4865,4865,4865,0
20240326,155700,313345895,4865,4865,4865,4865,0
20240326,155600,313345895,4865,4865,4865,4865,0
20240326,155500,313345895,4865,4865,4865,4865,0
20240326,155400,313345895,4865,4865,4865,4865,0
20240326,155300,313345895,4865,4865,4865,4865,0
20240326,155200,313345895,4865,4865,4865,4865,0
20240326,155100,313345895,4865,4865,4865,4865,0
20240326,155000,313345895,4865,4865,4865,4865,0
20240326,154900,313345895,4865,4865,4865,4865,0
20240326,154800,313345895,4865,4865,4865,4865,0
20240326,154700,313345895,4865,4865,4865,4865,0
20240326,154600,313345895,4865,4865,4865,4865,0
20240326,154500,313345895,4865,4865,4865,4865,0
20240326,154400,313345895,4865,4865,4865,4865,0
20240326,154300,313345895,4865,4865,4865,4865,0
20240326,154200,313345895,4865,4865,4865,4865,0
20240326,154100,313345895,4865,4865,4865,4865,0
20240326,154000,313345895,4865,4865,4865,4865,0
20240326,153900,313345895,4865,4865,4865,4865,0
20240326,153800,313345895,4865,4865,4865,4865,0
20240326,153700,313345895,4865,4865,4865,4865,0
20240326,153600,313345895,4865,4865,4865,4865,0
20240326,153500,313345895,4865,4865,4865,4865,0
20240326,153400,313345895,4865,4865,4865,4865,0
20240326,153300,313345895,4865,4865,4865,4865,0
20240326,153200,313345895,4865,4865,4865,4865,0
20240326,153100,313345895,4865,4865,4865,4865,0
20240326,153000,313345895,4865,4865,4865,4865,1230
20240326,152900,310353920,4870,4870,4870,4870,0
20240326,152800,310353920,4870,4870,4870,4870,0
20240326,152700,310353920,4870,4870,4870,4870,0
20240326,152600,310353920,4870,4870,4870,4870,0
20240326,152500,310353920,4870,4870,4870,4870,0
20240326,152400,310353920,4870,4870,4870,4870,0
20240326,152300,310353920,4870,4870,4870,4870,0
20240326,152200,310353920,4870,4870,4870,4870,0
20240326,152100,310353920,4870,4870,4870,4870,0
20240326,152000,310353920,4870,4870,4870,4870,0
20240326,151900,310353920,4870,4870,4870,4870,37
20240326,151800,310173730,4870,4825,4870,4825,2276
20240326,151700,299132200,4825,4825,4825,4825,157
20240326,151600,298374675,4825,4825,4825,4825,3
20240326,151500,298360200,4830,4830,4830,4830,88
20240326,151400,297935160,4835,4835,4835,4835,1
20240326,151300,297930325,4825,4825,4825,4825,80
20240326,151200,297544325,4825,4825,4825,4825,216
20240326,151100,296502125,4825,4825,4825,4825,251
20240326,151000,295291050,4845,4845,4845,4845,0
20240326,150900,295291050,4845,4845,4845,4845,1
20240326,150800,295286205,4825,4825,4825,4825,0
20240326,150700,295286205,4825,4825,4825,4825,300
20240326,150600,293838705,4825,4835,4835,4825,125
20240326,150500,293235465,4835,4835,4835,4835,0
20240326,150400,293235465,4835,4835,4835,4835,0
20240326,150300,293235465,4835,4840,4840,4835,3678
20240326,150200,275445780,4845,4845,4845,4845,41
20240326,150100,275247135,4845,4845,4845,4845,0
20240326,150000,275247135,4845,4845,4845,4845,0
20240326,145900,275247135,4845,4845,4845,4845,0
20240326,145800,275247135,4845,4845,4845,4845,2
20240326,145700,275237445,4845,4845,4845,4845,0
20240326,145600,275237445,4845,4845,4845,4845,0
20240326,145500,275237445,4845,4845,4845,4845,0
20240326,145400,275237445,4845,4845,4845,4845,0
20240326,145300,275237445,4845,4845,4845,4845,0
20240326,145200,275237445,4845,4845,4845,4845,0
20240326,145100,275237445,4845,4845,4845,4845,2
20240326,145000,275227755,4845,4845,4845,4845,1
20240326,144900,275222910,4840,4840,4840,4840,114
20240326,144800,274671150,4840,4840,4840,4840,2
20240326,144700,274661470,4840,4840,4840,4840,100
20240326,144600,274177470,4845,4845,4845,4845,0
20240326,144500,274177470,4845,4845,4845,4845,0
20240326,144400,274177470,4845,4845,4845,4845,0
20240326,144300,274177470,4845,4845,4845,4845,0
20240326,144200,274177470,4845,4845,4845,4845,0
20240326,144100,274177470,4845,4845,4845,4845,0
20240326,144000,274177470,4845,4855,4855,4845,216
20240326,143900,273129945,4855,4855,4855,4855,0
20240326,143800,273129945,4855,4855,4855,4855,0
20240326,143700,273129945,4855,4855,4855,4855,0
20240326,143600,273129945,4855,4855,4855,4855,0
20240326,143500,273129945,4855,4855,4855,4855,0
20240326,143400,273129945,4855,4855,4855,4855,96
20240326,143300,272663865,4855,4855,4855,4855,100
20240326,143200,272178365,4860,4860,4860,4860,0
20240326,143100,272178365,4860,4855,4860,4855,25
20240326,143000,272056890,4860,4860,4860,4860,0
20240326,142900,272056890,4860,4855,4860,4855,80
20240326,142800,271668185,4850,4860,4860,4850,119
20240326,142700,271089860,4855,4850,4855,4850,703
20240326,142600,267677370,4850,4850,4850,4850,5
20240326,142500,267653120,4850,4850,4850,4850,2
20240326,142400,267643420,4850,4850,4850,4850,14
20240326,142300,267575520,4850,4850,4850,4850,500
20240326,142200,265150520,4855,4855,4855,4855,0
20240326,142100,265150520,4855,4855,4855,4855,1
20240326,142000,265145665,4850,4850,4850,4850,60
20240326,141900,264854665,4850,4850,4850,4850,0
20240326,141800,264854665,4850,4850,4850,4850,20
20240326,141700,264757665,4850,4850,4850,4850,0
20240326,141600,264757665,4850,4850,4850,4850,20
20240326,141500,264660665,4850,4850,4850,4850,10
20240326,141400,264612165,4850,4850,4850,4850,128
20240326,141300,263991365,4850,4850,4855,4850,131
20240326,141200,263356010,4850,4850,4850,4850,20
20240326,141100,263259010,4860,4865,4870,4860,1128
20240326,141000,257773560,4870,4850,4870,4850,2912
20240326,140900,243616580,4845,4840,4845,4840,230
20240326,140800,242502480,4840,4840,4840,4840,10
20240326,140700,242454080,4840,4840,4840,4840,61
20240326,140600,242158840,4835,4835,4835,4835,243
20240326,140500,240983935,4845,4845,4845,4845,176
20240326,140400,240131215,4840,4840,4840,4840,2
20240326,140300,240121535,4840,4840,4840,4840,108
20240326,140200,239598815,4840,4840,4840,4840,280
20240326,140100,238243615,4835,4835,4835,4835,199
20240326,140000,237281450,4835,4835,4835,4835,0
20240326,135900,237281450,4835,4835,4835,4835,0
20240326,135800,237281450,4835,4835,4835,4835,869
20240326,135700,233079835,4835,4835,4835,4835,0
20240326,135600,233079835,4835,4835,4835,4835,18
20240326,135500,232992805,4840,4840,4840,4840,0
20240326,135400,232992805,4840,4840,4840,4840,20
20240326,135300,232896005,4840,4840,4840,4840,2
20240326,135200,232886325,4840,4840,4840,4840,0
20240326,135100,232886325,4840,4840,4840,4840,0
20240326,135000,232886325,4840,4840,4840,4840,0
20240326,134900,232886325,4840,4840,4840,4840,20
20240326,134800,232789525,4840,4840,4840,4840,0
20240326,134700,232789525,4840,4840,4840,4840,0
20240326,134600,232789525,4840,4840,4840,4840,12
20240326,134500,232731445,4835,4840,4840,4835,233
20240326,134400,231603875,4835,4820,4835,4820,3214
20240326,134300,216077590,4820,4820,4820,4820,0
20240326,134200,216077590,4820,4820,4820,4820,0
20240326,134100,216077590,4820,4820,4820,4820,0
20240326,134000,216077590,4820,4820,4820,4820,0
20240326,133900,216077590,4820,4820,4820,4820,0
20240326,133800,216077590,4820,4820,4820,4820,0
20240326,133700,216077590,4820,4820,4820,4820,0
20240326,133600,216077590,4820,4820,4820,4820,0
20240326,133500,216077590,4820,4820,4820,4820,0
20240326,133400,216077590,4820,4820,4820,4820,0
20240326,133300,216077590,4820,4820,4820,4820,0
20240326,133200,216077590,4820,4820,4820,4820,0
20240326,133100,216077590,4820,4820,4820,4820,107
20240326,133000,215561850,4810,4810,4810,4810,187
20240326,132900,214662380,4810,4815,4815,4810,122
20240326,132800,214075510,4820,4820,4820,4820,0
20240326,132700,214075510,4820,4820,4820,4820,70
20240326,132600,213738110,4820,4820,4820,4820,0
20240326,132500,213738110,4820,4820,4820,4820,529
20240326,132400,211188330,4820,4820,4820,4820,10
20240326,132300,211140130,4825,4825,4825,4825,10
20240326,132200,211091880,4820,4820,4820,4820,0
20240326,132100,211091880,4820,4820,4820,4820,432
20240326,132000,209009640,4820,4810,4820,4810,32
20240326,131900,208855700,4810,4810,4810,4810,51
20240326,131800,208610390,4815,4815,4815,4815,20
20240326,131700,208514090,4820,4820,4820,4820,2
20240326,131600,208504450,4820,4820,4820,4820,0
20240326,131500,208504450,4820,4820,4820,4820,0
20240326,131400,208504450,4820,4820,4820,4820,0
20240326,131300,208504450,4820,4820,4820,4820,0
20240326,131200,208504450,4820,4820,4820,4820,0
20240326,131100,208504450,4820,4820,4820,4820,0
20240326,131000,208504450,4820,4820,4820,4820,0
20240326,130900,208504450,4820,4815,4820,4810,626
20240326,130800,205492330,4820,4820,4820,4820,0
20240326,130700,205492330,4820,4820,4820,4820,0
20240326,130600,205492330,4820,4820,4820,4820,0
20240326,130500,205492330,4820,4810,4820,4810,51
20240326,130400,205247010,4820,4820,4820,4820,0
20240326,130300,205247010,4820,4820,4820,4820,0
20240326,130200,205247010,4820,4815,4820,4815,31
20240326,130100,205097740,4815,4815,4815,4815,1
20240326,130000,205092925,4820,4820,4820,4820,0
20240326,125900,205092925,4820,4820,4820,4820,0
20240326,125800,205092925,4820,4820,4820,4820,0
20240326,125700,205092925,4820,4820,4820,4820,1
20240326,125600,205088105,4815,4815,4815,4815,0
20240326,125500,205088105,4815,4815,4815,4815,0
20240326,125400,205088105,4815,4815,4815,4815,0
20240326,125300,205088105,4815,4815,4815,4815,64
20240326,125200,204779945,4825,4825,4825,4825,0
20240326,125100,204779945,4825,4825,4825,4825,128
20240326,125000,204162345,4815,4815,4815,4815,65
20240326,124900,203849370,4815,4815,4815,4815,0
20240326,124800,203849370,4815,4820,4820,4815,52
20240326,124700,203598980,4825,4825,4825,4825,11
20240326,124600,203545905,4825,4825,4825,4825,0
20240326,124500,203545905,4825,4815,4825,4815,51
20240326,124400,203300330,4830,4815,4830,4815,328
20240326,124300,201720995,4820,4820,4820,4820,0
20240326,124200,201720995,4820,4820,4820,4820,0
20240326,124100,201720995,4820,4820,4820,4820,10
20240326,124000,201672795,4815,4815,4815,4815,0
20240326,123900,201672795,4815,4830,4830,4815,2
20240326,123800,201663150,4825,4825,4825,4825,337
20240326,123700,200037125,4815,4815,4815,4815,0
20240326,123600,200037125,4815,4815,4815,4815,1
20240326,123500,200032310,4825,4825,4825,4825,0
20240326,123400,200032310,4825,4825,4825,4825,12
20240326,123300,199974410,4825,4825,4825,4825,0
20240326,123200,199974410,4825,4825,4825,4825,0
20240326,123100,199974410,4825,4825,4825,4825,0
20240326,123000,199974410,4825,4825,4825,4825,2
20240326,122900,199964760,4820,4820,4820,4820,0
20240326,122800,199964760,4820,4820,4820,4820,0
20240326,122700,199964760,4820,4820,4820,4820,0
20240326,122600,199964760,4820,4820,4820,4820,0
20240326,122500,199964760,4820,4820,4820,4820,0
20240326,122400,199964760,4820,4820,4820,4820,0
20240326,122300,199964760,4820,4820,4820,4820,0
20240326,122200,199964760,4820,4820,4820,4820,0
20240326,122100,199964760,4820,4820,4820,4820,0
20240326,122000,199964760,4820,4820,4820,4820,0
20240326,121900,199964760,4820,4820,4820,4820,0
20240326,121800,199964760,4820,4820,4820,4820,0
20240326,121700,199964760,4820,4820,4820,4820,1025
20240326,121600,195024260,4815,4815,4815,4815,0
20240326,121500,195024260,4815,4815,4815,4815,1008
20240326,121400,190170740,4815,4815,4815,4815,22
20240326,121300,190064810,4815,4815,4815,4815,0
20240326,121200,190064810,4815,4815,4815,4815,0
20240326,121100,190064810,4815,4815,4815,4815,1
20240326,121000,190059995,4815,4815,4815,4815,0
20240326,120900,190059995,4815,4815,4815,4815,0
20240326,120800,190059995,4815,4815,4815,4815,0
20240326,120700,190059995,4815,4815,4815,4815,1
20240326,120600,190055180,4820,4820,4820,4820,2
20240326,120500,190045540,4810,4810,4810,4810,21
20240326,120400,189944530,4815,4815,4815,4815,0
20240326,120300,189944530,4815,4815,4815,4815,1
20240326,120200,189939715,4815,4815,4815,4815,0
20240326,120100,189939715,4815,4810,4815,4810,1222
20240326,120000,184061255,4815,4820,4820,4815,160
20240326,115900,183290685,4825,4825,4825,4825,0
20240326,115800,183290685,4825,4825,4825,4825,0
20240326,115700,183290685,4825,4825,4825,4825,11
20240326,115600,183237610,4825,4825,4825,4825,0
20240326,115500,183237610,4825,4820,4825,4820,221
20240326,115400,182172385,4820,4820,4820,4820,0
20240326,115300,182172385,4820,4820,4820,4820,1
20240326,115200,182167565,4815,4815,4815,4815,76
20240326,115100,181801625,4820,4820,4820,4820,0
20240326,115000,181801625,4820,4820,4820,4820,0
20240326,114900,181801625,4820,4820,4820,4820,0
20240326,114800,181801625,4820,4820,4820,4820,1
20240326,114700,181796805,4815,4815,4815,4815,208
20240326,114600,180795285,4820,4815,4820,4815,715
20240326,114500,177352555,4820,4820,4820,4820,228
20240326,114400,176253595,4815,4815,4815,4815,100
20240326,114300,175772095,4815,4820,4820,4815,52
20240326,114200,175521705,4820,4820,4820,4820,110
20240326,114100,174991505,4830,4830,4830,4830,0
20240326,114000,174991505,4830,4830,4830,4830,1
20240326,113900,174986675,4820,4820,4820,4820,1
20240326,113800,174981855,4830,4830,4830,4830,1
20240326,113700,174977025,4830,4830,4830,4830,1
20240326,113600,174972195,4825,4825,4825,4825,159
20240326,113500,174205020,4820,4820,4820,4820,4
20240326,113400,174185740,4820,4820,4820,4820,0
20240326,113300,174185740,4820,4820,4820,4820,0
20240326,113200,174185740,4820,4820,4820,4820,70
20240326,113100,173848340,4820,4820,4820,4820,0
20240326,113000,173848340,4820,4820,4820,4820,35
20240326,112900,173679640,4825,4825,4825,4825,3
20240326,112800,173665165,4825,4825,4825,4825,0
20240326,112700,173665165,4825,4830,4830,4825,23
20240326,112600,173554140,4830,4830,4830,4830,0
20240326,112500,173554140,4830,4830,4830,4830,12
20240326,112400,173496180,4830,4830,4830,4830,11
20240326,112300,173443050,4830,4830,4830,4830,35
20240326,112200,173274000,4815,4820,4820,4815,226
20240326,112100,172185310,4820,4820,4820,4820,49
20240326,112000,171949130,4830,4830,4830,4830,157
20240326,111900,171190820,4835,4830,4835,4830,115
20240326,111800,170635325,4830,4830,4830,4830,0
20240326,111700,170635325,4830,4830,4830,4830,1
20240326,111600,170630495,4815,4815,4815,4815,50
20240326,111500,170389745,4830,4820,4830,4820,6681
20240326,111400,138181450,4820,4820,4820,4820,563
20240326,111300,135467790,4815,4805,4815,4805,6439
20240326,111200,104503480,4805,4805,4805,4805,0
20240326,111100,104503480,4805,4805,4805,4805,0
20240326,111000,104503480,4805,4800,4805,4800,3
20240326,110900,104489070,4805,4805,4805,4805,1
20240326,110800,104484265,4805,4800,4805,4800,301
20240326,110700,103039460,4800,4800,4800,4800,1500
20240326,110600,95839460,4800,4800,4800,4800,0
20240326,110500,95839460,4800,4800,4800,4800,1502
20240326,110400,88629860,4805,4805,4805,4805,1
20240326,110300,88625055,4800,4795,4800,4795,1478
20240326,110200,81534220,4795,4795,4795,4795,0
20240326,110100,81534220,4795,4795,4795,4795,200
20240326,110000,80575220,4795,4795,4795,4795,0
20240326,105900,80575220,4795,4795,4795,4795,1
20240326,105800,80570425,4795,4795,4795,4795,10
20240326,105700,80522475,4795,4795,4795,4795,0
20240326,105600,80522475,4795,4795,4795,4795,0
20240326,105500,80522475,4795,4795,4795,4795,276
20240326,105400,79199055,4800,4800,4800,4800,100
20240326,105300,78719055,4800,4800,4800,4800,201
20240326,105200,77754255,4800,4800,4800,4800,0
20240326,105100,77754255,4800,4800,4800,4800,26
20240326,105000,77629455,4800,4800,4800,4800,15
20240326,104900,77557455,4800,4800,4800,4800,0
20240326,104800,77557455,4800,4800,4800,4800,0
20240326,104700,77557455,4800,4800,4800,4800,50
20240326,104600,77317455,4800,4800,4800,4800,0
20240326,104500,77317455,4800,4800,4800,4800,0
20240326,104400,77317455,4800,4800,4800,4800,0
20240326,104300,77317455,4800,4800,4800,4800,0
20240326,104200,77317455,4800,4800,4800,4800,1
20240326,104100,77312655,4795,4795,4795,4795,19
20240326,104000,77221550,4800,4800,4800,4800,1
20240326,103900,77216750,4800,4800,4800,4800,0
20240326,103800,77216750,4800,4800,4800,4800,0
20240326,103700,77216750,4800,4800,4800,4800,2
20240326,103600,77207150,4800,4800,4800,4800,2
20240326,103500,77197550,4800,4795,4800,4795,4
20240326,103400,77178355,4795,4795,4795,4795,173
20240326,103300,76348820,4800,4800,4800,4800,2
20240326,103200,76339220,4800,4800,4800,4800,1
20240326,103100,76334420,4790,4800,4800,4790,118
20240326,103000,75768760,4800,4800,4800,4800,0
20240326,102900,75768760,4800,4800,4800,4800,0
20240326,102800,75768760,4800,4800,4800,4800,0
20240326,102700,75768760,4800,4800,4800,4800,0
20240326,102600,75768760,4800,4800,4800,4800,4
20240326,102500,75749560,4800,4800,4800,4800,0
20240326,102400,75749560,4800,4800,4800,4800,2
20240326,102300,75739960,4800,4800,4800,4800,0
20240326,102200,75739960,4800,4800,4800,4800,0
20240326,102100,75739960,4800,4795,4800,4795,1021
20240326,102000,70844160,4800,4800,4800,4800,100
20240326,101900,70364160,4805,4805,4805,4805,0
20240326,101800,70364160,4805,4805,4805,4805,0
20240326,101700,70364160,4805,4805,4805,4805,0
20240326,101600,70364160,4805,4805,4805,4805,0
20240326,101500,70364160,4805,4800,4805,4800,137
20240326,101400,69706360,4800,4800,4800,4800,103
20240326,101300,69211960,4800,4800,4800,4800,60
20240326,101200,68923960,4795,4795,4795,4795,0
20240326,101100,68923960,4795,4795,4795,4795,46
20240326,101000,68703390,4790,4790,4790,4790,0
20240326,100900,68703390,4790,4790,4790,4790,131
20240326,100800,68075900,4790,4790,4790,4790,38
20240326,100700,67893880,4795,4790,4795,4790,1103
20240326,100600,62610505,4795,4795,4795,4795,500
20240326,100500,60213005,4795,4795,4795,4795,3
20240326,100400,60198620,4800,4795,4800,4795,6
20240326,100300,60169835,4790,4790,4790,4790,177
20240326,100200,59322005,4790,4790,4790,4790,0
20240326,100100,59322005,4790,4785,4790,4785,19
20240326,100000,59231060,4790,4790,4790,4790,85
20240326,095900,58823910,4790,4790,4790,4790,0
20240326,095800,58823910,4790,4790,4790,4790,0
20240326,095700,58823910,4790,4790,4790,4790,6
20240326,095600,58795170,4790,4790,4790,4790,22
20240326,095500,58689790,4785,4785,4785,4785,50
20240326,095400,58450540,4780,4790,4790,4780,25
20240326,095300,58331020,4790,4795,4800,4780,5022
20240326,095200,34295665,4795,4795,4795,4795,471
20240326,095100,32037220,4795,4795,4795,4795,0
20240326,095000,32037220,4795,4795,4795,4795,2
20240326,094900,32027630,4800,4805,4805,4800,15
20240326,094800,31955625,4805,4805,4805,4805,5
20240326,094700,31931600,4795,4795,4795,4795,100
20240326,094600,31452100,4800,4800,4800,4800,0
20240326,094500,31452100,4800,4800,4800,4800,1255
20240326,094400,25428100,4800,4800,4800,4800,1
20240326,094300,25423300,4800,4800,4800,4800,286
20240326,094200,24050500,4800,4800,4800,4800,10
20240326,094100,24002500,4800,4800,4800,4800,13
20240326,094000,23940100,4800,4795,4805,4795,429
20240326,093900,21882910,4800,4800,4800,4800,56
20240326,093800,21614110,4810,4810,4810,4810,1
20240326,093700,21609300,4800,4800,4800,4800,6
20240326,093600,21580500,4800,4800,4800,4800,0
20240326,093500,21580500,4800,4800,4800,4800,0
20240326,093400,21580500,4800,4800,4800,4800,1
20240326,093300,21575700,4810,4805,4810,4805,11
20240326,093200,21522840,4805,4810,4810,4805,40
20240326,093100,21330590,4800,4800,4800,4800,959
20240326,093000,16727390,4805,4805,4805,4805,23
20240326,092900,16616875,4810,4810,4810,4810,17
20240326,092800,16535105,4815,4815,4815,4815,0
20240326,092700,16535105,4815,4815,4815,4815,31
20240326,092600,16385840,4820,4820,4820,4820,0
20240326,092500,16385840,4820,4820,4820,4820,0
20240326,092400,16385840,4820,4820,4820,4820,1
20240326,092300,16381020,4815,4815,4815,4815,0
20240326,092200,16381020,4815,4815,4815,4815,0
20240326,092100,16381020,4815,4820,4820,4815,30
20240326,092000,16236470,4825,4825,4825,4825,0
20240326,091900,16236470,4825,4825,4825,4825,0
20240326,091800,16236470,4825,4825,4825,4825,0
20240326,091700,16236470,4825,4825,4825,4825,2
20240326,091600,16226820,4825,4825,4825,4825,1
20240326,091500,16221995,4810,4825,4825,4810,99
20240326,091400,15745360,4830,4830,4830,4830,0
20240326,091300,15745360,4830,4830,4830,4830,0
20240326,091200,15745360,4830,4830,4830,4830,2
20240326,091100,15735700,4825,4825,4825,4825,1
20240326,091000,15730875,4830,4820,4830,4820,1704
20240326,090900,7511300,4820,4820,4820,4820,18
20240326,090800,7424540,4820,4815,4820,4815,101
20240326,090700,6938160,4815,4815,4815,4815,22
20240326,090600,6832230,4810,4810,4810,4810,3
20240326,090500,6817800,4815,4815,4815,4815,11
20240326,090400,6764835,4815,4815,4815,4815,0
20240326,090300,6764835,4815,4815,4815,4815,0
20240326,090200,6764835,4815,4780,4815,4780,74
20240326,090100,6410765,4790,4795,4795,4790,665
20240326,090000,3222320,4795,4795,4815,4795,672