KissMeData/189860/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,203000,209046100,4145,4145,4145,4145,499
20240319,202900,209046100,4145,4145,4145,4145,0
20240319,202800,209046100,4145,4145,4145,4145,0
20240319,202700,209046100,4145,4145,4145,4145,0
20240319,202600,209046100,4145,4145,4145,4145,0
20240319,202500,209046100,4145,4145,4145,4145,0
20240319,202400,209046100,4145,4145,4145,4145,0
20240319,202300,209046100,4145,4145,4145,4145,0
20240319,202200,209046100,4145,4145,4145,4145,0
20240319,202100,209046100,4145,4145,4145,4145,0
20240319,202000,209046100,4145,4145,4145,4145,0
20240319,201900,209046100,4145,4145,4145,4145,0
20240319,201800,209046100,4145,4145,4145,4145,0
20240319,201700,209046100,4145,4145,4145,4145,0
20240319,201600,209046100,4145,4145,4145,4145,0
20240319,201500,209046100,4145,4145,4145,4145,0
20240319,201400,209046100,4145,4145,4145,4145,0
20240319,201300,209046100,4145,4145,4145,4145,0
20240319,201200,209046100,4145,4145,4145,4145,0
20240319,201100,209046100,4145,4145,4145,4145,0
20240319,201000,209046100,4145,4145,4145,4145,0
20240319,200900,209046100,4145,4145,4145,4145,0
20240319,200800,209046100,4145,4145,4145,4145,0
20240319,200700,209046100,4145,4145,4145,4145,0
20240319,200600,209046100,4145,4145,4145,4145,0
20240319,200500,209046100,4145,4145,4145,4145,0
20240319,200400,209046100,4145,4145,4145,4145,0
20240319,200300,209046100,4145,4145,4145,4145,0
20240319,200200,209046100,4145,4145,4145,4145,0
20240319,200100,209046100,4145,4145,4145,4145,0
20240319,200000,209046100,4145,4145,4145,4145,499
20240319,195900,209046100,4145,4145,4145,4145,0
20240319,195800,209046100,4145,4145,4145,4145,0
20240319,195700,209046100,4145,4145,4145,4145,0
20240319,195600,209046100,4145,4145,4145,4145,0
20240319,195500,209046100,4145,4145,4145,4145,0
20240319,195400,209046100,4145,4145,4145,4145,0
20240319,195300,209046100,4145,4145,4145,4145,0
20240319,195200,209046100,4145,4145,4145,4145,0
20240319,195100,209046100,4145,4145,4145,4145,0
20240319,195000,209046100,4145,4145,4145,4145,0
20240319,194900,209046100,4145,4145,4145,4145,0
20240319,194800,209046100,4145,4145,4145,4145,0
20240319,194700,209046100,4145,4145,4145,4145,0
20240319,194600,209046100,4145,4145,4145,4145,0
20240319,194500,209046100,4145,4145,4145,4145,0
20240319,194400,209046100,4145,4145,4145,4145,0
20240319,194300,209046100,4145,4145,4145,4145,0
20240319,194200,209046100,4145,4145,4145,4145,0
20240319,194100,209046100,4145,4145,4145,4145,0
20240319,194000,209046100,4145,4145,4145,4145,0
20240319,193900,209046100,4145,4145,4145,4145,0
20240319,193800,209046100,4145,4145,4145,4145,0
20240319,193700,209046100,4145,4145,4145,4145,0
20240319,193600,209046100,4145,4145,4145,4145,0
20240319,193500,209046100,4145,4145,4145,4145,0
20240319,193400,209046100,4145,4145,4145,4145,0
20240319,193300,209046100,4145,4145,4145,4145,0
20240319,193200,209046100,4145,4145,4145,4145,0
20240319,193100,209046100,4145,4145,4145,4145,0
20240319,193000,209046100,4145,4145,4145,4145,499
20240319,192900,209046100,4145,4145,4145,4145,0
20240319,192800,209046100,4145,4145,4145,4145,0
20240319,192700,209046100,4145,4145,4145,4145,0
20240319,192600,209046100,4145,4145,4145,4145,0
20240319,192500,209046100,4145,4145,4145,4145,0
20240319,192400,209046100,4145,4145,4145,4145,0
20240319,192300,209046100,4145,4145,4145,4145,0
20240319,192200,209046100,4145,4145,4145,4145,0
20240319,192100,209046100,4145,4145,4145,4145,0
20240319,192000,209046100,4145,4145,4145,4145,0
20240319,191900,209046100,4145,4145,4145,4145,0
20240319,191800,209046100,4145,4145,4145,4145,0
20240319,191700,209046100,4145,4145,4145,4145,0
20240319,191600,209046100,4145,4145,4145,4145,0
20240319,191500,209046100,4145,4145,4145,4145,0
20240319,191400,209046100,4145,4145,4145,4145,0
20240319,191300,209046100,4145,4145,4145,4145,0
20240319,191200,209046100,4145,4145,4145,4145,0
20240319,191100,209046100,4145,4145,4145,4145,0
20240319,191000,209046100,4145,4145,4145,4145,0
20240319,190900,209046100,4145,4145,4145,4145,0
20240319,190800,209046100,4145,4145,4145,4145,0
20240319,190700,209046100,4145,4145,4145,4145,0
20240319,190600,209046100,4145,4145,4145,4145,0
20240319,190500,209046100,4145,4145,4145,4145,0
20240319,190400,209046100,4145,4145,4145,4145,0
20240319,190300,209046100,4145,4145,4145,4145,0
20240319,190200,209046100,4145,4145,4145,4145,0
20240319,190100,209046100,4145,4145,4145,4145,0
20240319,190000,209046100,4145,4145,4145,4145,499
20240319,185900,209046100,4145,4145,4145,4145,0
20240319,185800,209046100,4145,4145,4145,4145,0
20240319,185700,209046100,4145,4145,4145,4145,0
20240319,185600,209046100,4145,4145,4145,4145,0
20240319,185500,209046100,4145,4145,4145,4145,0
20240319,185400,209046100,4145,4145,4145,4145,0
20240319,185300,209046100,4145,4145,4145,4145,0
20240319,185200,209046100,4145,4145,4145,4145,0
20240319,185100,209046100,4145,4145,4145,4145,0
20240319,185000,209046100,4145,4145,4145,4145,0
20240319,184900,209046100,4145,4145,4145,4145,0
20240319,184800,209046100,4145,4145,4145,4145,0
20240319,184700,209046100,4145,4145,4145,4145,0
20240319,184600,209046100,4145,4145,4145,4145,0
20240319,184500,209046100,4145,4145,4145,4145,0
20240319,184400,209046100,4145,4145,4145,4145,0
20240319,184300,209046100,4145,4145,4145,4145,0
20240319,184200,209046100,4145,4145,4145,4145,0
20240319,184100,209046100,4145,4145,4145,4145,0
20240319,184000,209046100,4145,4145,4145,4145,0
20240319,183900,209046100,4145,4145,4145,4145,0
20240319,183800,209046100,4145,4145,4145,4145,0
20240319,183700,209046100,4145,4145,4145,4145,0
20240319,183600,209046100,4145,4145,4145,4145,0
20240319,183500,209046100,4145,4145,4145,4145,0
20240319,183400,209046100,4145,4145,4145,4145,0
20240319,183300,209046100,4145,4145,4145,4145,0
20240319,183200,209046100,4145,4145,4145,4145,0
20240319,183100,209046100,4145,4145,4145,4145,0
20240319,183000,209046100,4145,4145,4145,4145,499
20240319,182900,209046100,4145,4145,4145,4145,0
20240319,182800,209046100,4145,4145,4145,4145,0
20240319,182700,209046100,4145,4145,4145,4145,0
20240319,182600,209046100,4145,4145,4145,4145,0
20240319,182500,209046100,4145,4145,4145,4145,0
20240319,182400,209046100,4145,4145,4145,4145,0
20240319,182300,209046100,4145,4145,4145,4145,0
20240319,182200,209046100,4145,4145,4145,4145,0
20240319,182100,209046100,4145,4145,4145,4145,0
20240319,182000,209046100,4145,4145,4145,4145,0
20240319,181900,209046100,4145,4145,4145,4145,0
20240319,181800,209046100,4145,4145,4145,4145,0
20240319,181700,209046100,4145,4145,4145,4145,0
20240319,181600,209046100,4145,4145,4145,4145,0
20240319,181500,209046100,4145,4145,4145,4145,0
20240319,181400,209046100,4145,4145,4145,4145,0
20240319,181300,209046100,4145,4145,4145,4145,0
20240319,181200,209046100,4145,4145,4145,4145,0
20240319,181100,209046100,4145,4145,4145,4145,0
20240319,181000,209046100,4145,4145,4145,4145,0
20240319,180900,209046100,4145,4145,4145,4145,0
20240319,180800,209046100,4145,4145,4145,4145,0
20240319,180700,209046100,4145,4145,4145,4145,0
20240319,180600,209046100,4145,4145,4145,4145,0
20240319,180500,209046100,4145,4145,4145,4145,0
20240319,180400,209046100,4145,4145,4145,4145,0
20240319,180300,209046100,4145,4145,4145,4145,0
20240319,180200,209046100,4145,4145,4145,4145,0
20240319,180100,209046100,4145,4145,4145,4145,0
20240319,180000,209046100,4145,4145,4145,4145,499
20240319,175900,209046100,4145,4145,4145,4145,0
20240319,175800,209046100,4145,4145,4145,4145,0
20240319,175700,209046100,4145,4145,4145,4145,0
20240319,175600,209046100,4145,4145,4145,4145,0
20240319,175500,209046100,4145,4145,4145,4145,0
20240319,175400,209046100,4145,4145,4145,4145,0
20240319,175300,209046100,4145,4145,4145,4145,0
20240319,175200,209046100,4145,4145,4145,4145,0
20240319,175100,209046100,4145,4145,4145,4145,0
20240319,175000,209046100,4145,4145,4145,4145,0
20240319,174900,209046100,4145,4145,4145,4145,0
20240319,174800,209046100,4145,4145,4145,4145,0
20240319,174700,209046100,4145,4145,4145,4145,0
20240319,174600,209046100,4145,4145,4145,4145,0
20240319,174500,209046100,4145,4145,4145,4145,0
20240319,174400,209046100,4145,4145,4145,4145,0
20240319,174300,209046100,4145,4145,4145,4145,0
20240319,174200,209046100,4145,4145,4145,4145,0
20240319,174100,209046100,4145,4145,4145,4145,0
20240319,174000,209046100,4145,4145,4145,4145,0
20240319,173900,209046100,4145,4145,4145,4145,0
20240319,173800,209046100,4145,4145,4145,4145,0
20240319,173700,209046100,4145,4145,4145,4145,0
20240319,173600,209046100,4145,4145,4145,4145,0
20240319,173500,209046100,4145,4145,4145,4145,0
20240319,173400,209046100,4145,4145,4145,4145,0
20240319,173300,209046100,4145,4145,4145,4145,0
20240319,173200,209046100,4145,4145,4145,4145,0
20240319,173100,209046100,4145,4145,4145,4145,0
20240319,173000,209046100,4145,4145,4145,4145,499
20240319,172900,209046100,4145,4145,4145,4145,0
20240319,172800,209046100,4145,4145,4145,4145,0
20240319,172700,209046100,4145,4145,4145,4145,0
20240319,172600,209046100,4145,4145,4145,4145,0
20240319,172500,209046100,4145,4145,4145,4145,0
20240319,172400,209046100,4145,4145,4145,4145,0
20240319,172300,209046100,4145,4145,4145,4145,0
20240319,172200,209046100,4145,4145,4145,4145,0
20240319,172100,209046100,4145,4145,4145,4145,0
20240319,172000,209046100,4145,4145,4145,4145,0
20240319,171900,209046100,4145,4145,4145,4145,0
20240319,171800,209046100,4145,4145,4145,4145,0
20240319,171700,209046100,4145,4145,4145,4145,0
20240319,171600,209046100,4145,4145,4145,4145,0
20240319,171500,209046100,4145,4145,4145,4145,0
20240319,171400,209046100,4145,4145,4145,4145,0
20240319,171300,209046100,4145,4145,4145,4145,0
20240319,171200,209046100,4145,4145,4145,4145,0
20240319,171100,209046100,4145,4145,4145,4145,0
20240319,171000,209046100,4145,4145,4145,4145,0
20240319,170900,209046100,4145,4145,4145,4145,0
20240319,170800,209046100,4145,4145,4145,4145,0
20240319,170700,209046100,4145,4145,4145,4145,0
20240319,170600,209046100,4145,4145,4145,4145,0
20240319,170500,209046100,4145,4145,4145,4145,0
20240319,170400,209046100,4145,4145,4145,4145,0
20240319,170300,209046100,4145,4145,4145,4145,0
20240319,170200,209046100,4145,4145,4145,4145,0
20240319,170100,209046100,4145,4145,4145,4145,0
20240319,170000,209046100,4145,4145,4145,4145,499
20240319,165900,209046100,4145,4145,4145,4145,0
20240319,165800,209046100,4145,4145,4145,4145,0
20240319,165700,209046100,4145,4145,4145,4145,0
20240319,165600,209046100,4145,4145,4145,4145,0
20240319,165500,209046100,4145,4145,4145,4145,0
20240319,165400,209046100,4145,4145,4145,4145,0
20240319,165300,209046100,4145,4145,4145,4145,0
20240319,165200,209046100,4145,4145,4145,4145,0
20240319,165100,209046100,4145,4145,4145,4145,0
20240319,165000,209046100,4145,4145,4145,4145,0
20240319,164900,209046100,4145,4145,4145,4145,0
20240319,164800,209046100,4145,4145,4145,4145,0
20240319,164700,209046100,4145,4145,4145,4145,0
20240319,164600,209046100,4145,4145,4145,4145,0
20240319,164500,209046100,4145,4145,4145,4145,0
20240319,164400,209046100,4145,4145,4145,4145,0
20240319,164300,209046100,4145,4145,4145,4145,0
20240319,164200,209046100,4145,4145,4145,4145,0
20240319,164100,209046100,4145,4145,4145,4145,0
20240319,164000,209046100,4145,4145,4145,4145,0
20240319,163900,209046100,4145,4145,4145,4145,0
20240319,163800,209046100,4145,4145,4145,4145,0
20240319,163700,209046100,4145,4145,4145,4145,0
20240319,163600,209046100,4145,4145,4145,4145,0
20240319,163500,209046100,4145,4145,4145,4145,0
20240319,163400,209046100,4145,4145,4145,4145,0
20240319,163300,209046100,4145,4145,4145,4145,0
20240319,163200,209046100,4145,4145,4145,4145,0
20240319,163100,209046100,4145,4145,4145,4145,0
20240319,163000,209046100,4145,4145,4145,4145,499
20240319,162900,209046100,4145,4145,4145,4145,0
20240319,162800,209046100,4145,4145,4145,4145,0
20240319,162700,209046100,4145,4145,4145,4145,0
20240319,162600,209046100,4145,4145,4145,4145,0
20240319,162500,209046100,4145,4145,4145,4145,0
20240319,162400,209046100,4145,4145,4145,4145,0
20240319,162300,209046100,4145,4145,4145,4145,0
20240319,162200,209046100,4145,4145,4145,4145,0
20240319,162100,209046100,4145,4145,4145,4145,0
20240319,162000,209046100,4145,4145,4145,4145,0
20240319,161900,209046100,4145,4145,4145,4145,0
20240319,161800,209046100,4145,4145,4145,4145,0
20240319,161700,209046100,4145,4145,4145,4145,0
20240319,161600,209046100,4145,4145,4145,4145,0
20240319,161500,209046100,4145,4145,4145,4145,0
20240319,161400,209046100,4145,4145,4145,4145,0
20240319,161300,209046100,4145,4145,4145,4145,0
20240319,161200,209046100,4145,4145,4145,4145,0
20240319,161100,209046100,4145,4145,4145,4145,0
20240319,161000,209046100,4145,4145,4145,4145,0
20240319,160900,209046100,4145,4145,4145,4145,0
20240319,160800,209046100,4145,4145,4145,4145,0
20240319,160700,209046100,4145,4145,4145,4145,0
20240319,160600,209046100,4145,4145,4145,4145,0
20240319,160500,209046100,4145,4145,4145,4145,0
20240319,160400,209046100,4145,4145,4145,4145,0
20240319,160300,209046100,4145,4145,4145,4145,0
20240319,160200,209046100,4145,4145,4145,4145,0
20240319,160100,209046100,4145,4145,4145,4145,0
20240319,160000,209046100,4145,4145,4145,4145,499
20240319,155900,209046100,4145,4145,4145,4145,0
20240319,155800,209046100,4145,4145,4145,4145,0
20240319,155700,209046100,4145,4145,4145,4145,0
20240319,155600,209046100,4145,4145,4145,4145,0
20240319,155500,209046100,4145,4145,4145,4145,0
20240319,155400,209046100,4145,4145,4145,4145,0
20240319,155300,209046100,4145,4145,4145,4145,0
20240319,155200,209046100,4145,4145,4145,4145,0
20240319,155100,209046100,4145,4145,4145,4145,0
20240319,155000,209046100,4145,4145,4145,4145,0
20240319,154900,209046100,4145,4145,4145,4145,0
20240319,154800,209046100,4145,4145,4145,4145,0
20240319,154700,209046100,4145,4145,4145,4145,0
20240319,154600,209046100,4145,4145,4145,4145,0
20240319,154500,209046100,4145,4145,4145,4145,0
20240319,154400,209046100,4145,4145,4145,4145,0
20240319,154300,209046100,4145,4145,4145,4145,0
20240319,154200,209046100,4145,4145,4145,4145,0
20240319,154100,209046100,4145,4145,4145,4145,0
20240319,154000,209046100,4145,4145,4145,4145,0
20240319,153900,209046100,4145,4145,4145,4145,0
20240319,153800,209046100,4145,4145,4145,4145,0
20240319,153700,209046100,4145,4145,4145,4145,0
20240319,153600,209046100,4145,4145,4145,4145,0
20240319,153500,209046100,4145,4145,4145,4145,0
20240319,153400,209046100,4145,4145,4145,4145,0
20240319,153300,209046100,4145,4145,4145,4145,0
20240319,153200,209046100,4145,4145,4145,4145,0
20240319,153100,209046100,4145,4145,4145,4145,0
20240319,153000,209046100,4145,4145,4145,4145,998
20240319,152900,206977745,4140,4140,4140,4140,0
20240319,152800,206977745,4140,4140,4140,4140,0
20240319,152700,206977745,4140,4140,4140,4140,0
20240319,152600,206977745,4140,4140,4140,4140,0
20240319,152500,206977745,4140,4140,4140,4140,0
20240319,152400,206977745,4140,4140,4140,4140,0
20240319,152300,206977745,4140,4140,4140,4140,0
20240319,152200,206977745,4140,4140,4140,4140,0
20240319,152100,206977745,4140,4140,4140,4140,0
20240319,152000,206977745,4140,4140,4140,4140,0
20240319,151900,206977745,4140,4145,4145,4135,218
20240319,151800,206075310,4145,4145,4145,4145,59
20240319,151700,205830755,4145,4145,4145,4145,0
20240319,151600,205830755,4145,4150,4150,4145,31
20240319,151500,205702155,4130,4130,4130,4130,0
20240319,151400,205702155,4130,4135,4135,4130,256
20240319,151300,204644605,4135,4135,4135,4135,22
20240319,151200,204553635,4150,4150,4150,4150,0
20240319,151100,204553635,4150,4150,4150,4150,44
20240319,151000,204371035,4150,4150,4150,4150,0
20240319,150900,204371035,4150,4150,4150,4150,0
20240319,150800,204371035,4150,4150,4150,4150,0
20240319,150700,204371035,4150,4150,4150,4150,1
20240319,150600,204366885,4150,4150,4150,4150,0
20240319,150500,204366885,4150,4150,4150,4150,49
20240319,150400,204163535,4150,4150,4150,4150,0
20240319,150300,204163535,4150,4145,4150,4145,22
20240319,150200,204072310,4135,4145,4145,4135,149
20240319,150100,203456045,4135,4135,4135,4135,51
20240319,150000,203245160,4150,4150,4150,4150,0
20240319,145900,203245160,4150,4150,4150,4150,0
20240319,145800,203245160,4150,4150,4150,4150,20
20240319,145700,203162160,4150,4150,4150,4150,0
20240319,145600,203162160,4150,4150,4150,4150,0
20240319,145500,203162160,4150,4150,4150,4150,0
20240319,145400,203162160,4150,4150,4150,4150,0
20240319,145300,203162160,4150,4150,4150,4150,0
20240319,145200,203162160,4150,4150,4150,4150,46
20240319,145100,202971260,4155,4145,4155,4145,7
20240319,145000,202942225,4145,4145,4145,4145,0
20240319,144900,202942225,4145,4145,4145,4145,0
20240319,144800,202942225,4145,4145,4145,4145,0
20240319,144700,202942225,4145,4145,4145,4145,2
20240319,144600,202933935,4135,4135,4135,4135,0
20240319,144500,202933935,4135,4135,4135,4135,0
20240319,144400,202933935,4135,4135,4135,4135,0
20240319,144300,202933935,4135,4135,4135,4135,1010
20240319,144200,198757585,4145,4145,4145,4145,0
20240319,144100,198757585,4145,4145,4145,4145,0
20240319,144000,198757585,4145,4145,4145,4145,0
20240319,143900,198757585,4145,4145,4145,4145,0
20240319,143800,198757585,4145,4145,4145,4145,0
20240319,143700,198757585,4145,4145,4145,4145,0
20240319,143600,198757585,4145,4145,4145,4145,0
20240319,143500,198757585,4145,4140,4145,4140,367
20240319,143400,197236705,4140,4140,4140,4140,0
20240319,143300,197236705,4140,4140,4140,4140,0
20240319,143200,197236705,4140,4140,4140,4140,0
20240319,143100,197236705,4140,4140,4140,4140,7
20240319,143000,197207725,4135,4140,4140,4135,101
20240319,142900,196789590,4140,4140,4140,4140,0
20240319,142800,196789590,4140,4140,4140,4140,20
20240319,142700,196706790,4140,4140,4140,4140,0
20240319,142600,196706790,4140,4140,4140,4140,34
20240319,142500,196566030,4140,4140,4140,4140,339
20240319,142400,195162570,4145,4145,4145,4145,1
20240319,142300,195158425,4145,4145,4145,4145,0
20240319,142200,195158425,4145,4145,4145,4145,0
20240319,142100,195158425,4145,4145,4145,4145,1
20240319,142000,195154280,4160,4160,4160,4160,0
20240319,141900,195154280,4160,4160,4160,4160,0
20240319,141800,195154280,4160,4160,4160,4160,0
20240319,141700,195154280,4160,4160,4160,4160,1
20240319,141600,195150120,4150,4150,4150,4150,0
20240319,141500,195150120,4150,4150,4150,4150,0
20240319,141400,195150120,4150,4150,4150,4150,1
20240319,141300,195145970,4140,4140,4140,4140,0
20240319,141200,195145970,4140,4140,4140,4140,0
20240319,141100,195145970,4140,4140,4140,4140,0
20240319,141000,195145970,4140,4140,4140,4140,0
20240319,140900,195145970,4140,4140,4140,4140,0
20240319,140800,195145970,4140,4140,4140,4140,0
20240319,140700,195145970,4140,4140,4140,4140,0
20240319,140600,195145970,4140,4145,4145,4140,772
20240319,140500,191948345,4145,4145,4145,4145,0
20240319,140400,191948345,4145,4150,4150,4145,104
20240319,140300,191516865,4160,4160,4160,4160,0
20240319,140200,191516865,4160,4160,4160,4160,49
20240319,140100,191313025,4155,4155,4155,4155,0
20240319,140000,191313025,4155,4155,4155,4155,0
20240319,135900,191313025,4155,4155,4155,4155,0
20240319,135800,191313025,4155,4155,4155,4155,20
20240319,135700,191229925,4160,4160,4160,4160,0
20240319,135600,191229925,4160,4160,4160,4160,20
20240319,135500,191146725,4160,4160,4160,4160,100
20240319,135400,190730725,4160,4160,4160,4160,0
20240319,135300,190730725,4160,4160,4160,4160,0
20240319,135200,190730725,4160,4160,4160,4160,0
20240319,135100,190730725,4160,4160,4160,4160,43
20240319,135000,190551845,4160,4160,4160,4160,1
20240319,134900,190547685,4160,4160,4160,4160,0
20240319,134800,190547685,4160,4160,4160,4160,0
20240319,134700,190547685,4160,4160,4160,4160,2
20240319,134600,190539365,4160,4160,4160,4160,0
20240319,134500,190539365,4160,4160,4160,4160,0
20240319,134400,190539365,4160,4160,4160,4160,300
20240319,134300,189291365,4160,4160,4160,4160,0
20240319,134200,189291365,4160,4160,4160,4160,0
20240319,134100,189291365,4160,4160,4160,4160,0
20240319,134000,189291365,4160,4160,4160,4160,0
20240319,133900,189291365,4160,4160,4160,4160,0
20240319,133800,189291365,4160,4160,4160,4160,50
20240319,133700,189083365,4155,4155,4155,4155,0
20240319,133600,189083365,4155,4155,4155,4155,0
20240319,133500,189083365,4155,4155,4155,4155,0
20240319,133400,189083365,4155,4155,4155,4155,300
20240319,133300,187836865,4160,4160,4160,4160,0
20240319,133200,187836865,4160,4160,4160,4160,0
20240319,133100,187836865,4160,4160,4160,4160,0
20240319,133000,187836865,4160,4160,4160,4160,0
20240319,132900,187836865,4160,4160,4160,4160,0
20240319,132800,187836865,4160,4160,4160,4160,0
20240319,132700,187836865,4160,4160,4160,4160,0
20240319,132600,187836865,4160,4160,4160,4160,46
20240319,132500,187645505,4160,4160,4160,4160,100
20240319,132400,187229505,4160,4160,4160,4160,0
20240319,132300,187229505,4160,4160,4160,4160,0
20240319,132200,187229505,4160,4160,4160,4160,0
20240319,132100,187229505,4160,4160,4160,4160,0
20240319,132000,187229505,4160,4160,4160,4160,0
20240319,131900,187229505,4160,4160,4160,4160,0
20240319,131800,187229505,4160,4160,4160,4160,0
20240319,131700,187229505,4160,4160,4160,4160,0
20240319,131600,187229505,4160,4160,4160,4160,0
20240319,131500,187229505,4160,4160,4160,4160,0
20240319,131400,187229505,4160,4160,4160,4160,1
20240319,131300,187225345,4155,4155,4155,4155,0
20240319,131200,187225345,4155,4155,4155,4155,0
20240319,131100,187225345,4155,4155,4155,4155,0
20240319,131000,187225345,4155,4155,4155,4155,0
20240319,130900,187225345,4155,4155,4155,4155,0
20240319,130800,187225345,4155,4155,4160,4155,265
20240319,130700,186123830,4155,4155,4155,4155,2
20240319,130600,186115520,4155,4155,4155,4155,9
20240319,130500,186078125,4155,4155,4155,4155,18
20240319,130400,186003335,4155,4155,4155,4155,9
20240319,130300,185965940,4155,4155,4155,4155,5
20240319,130200,185945165,4155,4155,4160,4155,64
20240319,130100,185679020,4155,4155,4155,4155,0
20240319,130000,185679020,4155,4155,4155,4155,0
20240319,125900,185679020,4155,4155,4155,4155,1
20240319,125800,185674865,4155,4155,4155,4155,5
20240319,125700,185654090,4160,4160,4160,4155,4
20240319,125600,185637460,4155,4155,4155,4155,0
20240319,125500,185637460,4155,4155,4155,4155,19
20240319,125400,185558515,4155,4155,4155,4155,19
20240319,125300,185479570,4155,4155,4155,4155,19
20240319,125200,185400625,4155,4155,4155,4155,167
20240319,125100,184706740,4155,4155,4155,4155,45
20240319,125000,184519765,4155,4155,4155,4155,0
20240319,124900,184519765,4155,4150,4155,4150,10
20240319,124800,184478260,4145,4145,4145,4145,0
20240319,124700,184478260,4145,4145,4145,4145,7
20240319,124600,184449245,4145,4145,4145,4145,0
20240319,124500,184449245,4145,4145,4145,4145,0
20240319,124400,184449245,4145,4145,4145,4145,15
20240319,124300,184387070,4150,4150,4150,4150,0
20240319,124200,184387070,4150,4150,4150,4150,1
20240319,124100,184382920,4140,4140,4140,4140,0
20240319,124000,184382920,4140,4140,4140,4140,0
20240319,123900,184382920,4140,4140,4140,4140,0
20240319,123800,184382920,4140,4140,4140,4140,182
20240319,123700,183629440,4155,4155,4155,4155,51
20240319,123600,183417535,4145,4145,4145,4145,5
20240319,123500,183396810,4140,4140,4140,4140,0
20240319,123400,183396810,4140,4140,4140,4140,1
20240319,123300,183392670,4140,4140,4140,4140,0
20240319,123200,183392670,4140,4140,4140,4140,0
20240319,123100,183392670,4140,4140,4140,4140,0
20240319,123000,183392670,4140,4140,4140,4140,0
20240319,122900,183392670,4140,4140,4140,4140,800
20240319,122800,180080670,4140,4140,4140,4140,0
20240319,122700,180080670,4140,4155,4155,4140,62
20240319,122600,179823300,4140,4140,4140,4140,0
20240319,122500,179823300,4140,4140,4140,4140,0
20240319,122400,179823300,4140,4140,4140,4140,2
20240319,122300,179815020,4140,4140,4140,4140,0
20240319,122200,179815020,4140,4140,4140,4140,420
20240319,122100,178076220,4145,4145,4145,4145,0
20240319,122000,178076220,4145,4145,4145,4145,0
20240319,121900,178076220,4145,4145,4145,4145,0
20240319,121800,178076220,4145,4145,4145,4145,0
20240319,121700,178076220,4145,4145,4145,4145,0
20240319,121600,178076220,4145,4145,4145,4145,70
20240319,121500,177786070,4155,4155,4155,4155,0
20240319,121400,177786070,4155,4155,4155,4155,0
20240319,121300,177786070,4155,4155,4155,4155,0
20240319,121200,177786070,4155,4155,4155,4155,0
20240319,121100,177786070,4155,4155,4155,4155,0
20240319,121000,177786070,4155,4155,4155,4155,0
20240319,120900,177786070,4155,4155,4155,4155,0
20240319,120800,177786070,4155,4155,4155,4155,0
20240319,120700,177786070,4155,4155,4155,4155,0
20240319,120600,177786070,4155,4155,4155,4155,0
20240319,120500,177786070,4155,4155,4155,4155,0
20240319,120400,177786070,4155,4155,4155,4155,0
20240319,120300,177786070,4155,4155,4155,4155,0
20240319,120200,177786070,4155,4155,4155,4155,0
20240319,120100,177786070,4155,4155,4155,4155,0
20240319,120000,177786070,4155,4155,4155,4155,0
20240319,115900,177786070,4155,4155,4155,4155,0
20240319,115800,177786070,4155,4155,4155,4155,0
20240319,115700,177786070,4155,4155,4155,4155,1
20240319,115600,177781915,4145,4145,4145,4145,0
20240319,115500,177781915,4145,4150,4150,4145,865
20240319,115400,174196485,4160,4160,4160,4160,0
20240319,115300,174196485,4160,4160,4160,4160,0
20240319,115200,174196485,4160,4160,4160,4160,0
20240319,115100,174196485,4160,4160,4160,4160,0
20240319,115000,174196485,4160,4160,4160,4160,0
20240319,114900,174196485,4160,4160,4160,4160,0
20240319,114800,174196485,4160,4160,4160,4160,48
20240319,114700,173996805,4160,4160,4160,4160,0
20240319,114600,173996805,4160,4160,4160,4160,0
20240319,114500,173996805,4160,4160,4160,4160,0
20240319,114400,173996805,4160,4160,4160,4160,0
20240319,114300,173996805,4160,4160,4160,4160,0
20240319,114200,173996805,4160,4160,4160,4160,0
20240319,114100,173996805,4160,4160,4160,4160,0
20240319,114000,173996805,4160,4160,4160,4160,46
20240319,113900,173805445,4160,4160,4160,4160,0
20240319,113800,173805445,4160,4160,4160,4160,0
20240319,113700,173805445,4160,4160,4160,4160,0
20240319,113600,173805445,4160,4160,4160,4160,120
20240319,113500,173306245,4160,4160,4160,4160,0
20240319,113400,173306245,4160,4160,4160,4160,0
20240319,113300,173306245,4160,4160,4160,4160,0
20240319,113200,173306245,4160,4160,4160,4160,0
20240319,113100,173306245,4160,4160,4160,4160,45
20240319,113000,173119045,4160,4160,4160,4160,0
20240319,112900,173119045,4160,4160,4160,4160,0
20240319,112800,173119045,4160,4160,4160,4160,0
20240319,112700,173119045,4160,4160,4160,4160,0
20240319,112600,173119045,4160,4160,4160,4160,1
20240319,112500,173114885,4160,4160,4160,4160,46
20240319,112400,172923525,4160,4160,4160,4160,0
20240319,112300,172923525,4160,4160,4160,4160,0
20240319,112200,172923525,4160,4160,4160,4160,47
20240319,112100,172728005,4135,4135,4135,4135,0
20240319,112000,172728005,4135,4135,4135,4135,0
20240319,111900,172728005,4135,4135,4135,4135,0
20240319,111800,172728005,4135,4135,4135,4135,200
20240319,111700,171901005,4160,4160,4160,4160,0
20240319,111600,171901005,4160,4160,4160,4160,0
20240319,111500,171901005,4160,4160,4160,4160,0
20240319,111400,171901005,4160,4155,4160,4155,44
20240319,111300,171718075,4155,4155,4155,4155,0
20240319,111200,171718075,4155,4155,4155,4155,0
20240319,111100,171718075,4155,4135,4155,4130,42
20240319,111000,171544235,4145,4145,4145,4145,0
20240319,110900,171544235,4145,4145,4145,4145,0
20240319,110800,171544235,4145,4145,4145,4145,0
20240319,110700,171544235,4145,4145,4145,4145,0
20240319,110600,171544235,4145,4145,4145,4145,0
20240319,110500,171544235,4145,4145,4145,4145,0
20240319,110400,171544235,4145,4145,4145,4145,0
20240319,110300,171544235,4145,4145,4145,4145,0
20240319,110200,171544235,4145,4145,4145,4145,0
20240319,110100,171544235,4145,4145,4145,4145,3
20240319,110000,171531800,4145,4140,4145,4140,3
20240319,105900,171519370,4125,4125,4125,4125,0
20240319,105800,171519370,4125,4130,4130,4125,490
20240319,105700,169495725,4130,4130,4130,4130,0
20240319,105600,169495725,4130,4130,4130,4130,0
20240319,105500,169495725,4130,4130,4130,4130,2
20240319,105400,169487465,4130,4130,4130,4130,0
20240319,105300,169487465,4130,4130,4130,4130,0
20240319,105200,169487465,4130,4130,4130,4130,0
20240319,105100,169487465,4130,4130,4130,4130,0
20240319,105000,169487465,4130,4130,4130,4130,0
20240319,104900,169487465,4130,4130,4130,4130,0
20240319,104800,169487465,4130,4130,4130,4130,0
20240319,104700,169487465,4130,4130,4130,4130,0
20240319,104600,169487465,4130,4130,4130,4130,0
20240319,104500,169487465,4130,4130,4130,4130,0
20240319,104400,169487465,4130,4130,4130,4130,0
20240319,104300,169487465,4130,4130,4130,4130,0
20240319,104200,169487465,4130,4130,4130,4130,0
20240319,104100,169487465,4130,4130,4130,4130,0
20240319,104000,169487465,4130,4130,4130,4130,0
20240319,103900,169487465,4130,4130,4130,4130,0
20240319,103800,169487465,4130,4130,4130,4130,0
20240319,103700,169487465,4130,4130,4130,4130,1
20240319,103600,169483335,4130,4130,4130,4130,100
20240319,103500,169070335,4145,4145,4145,4145,50
20240319,103400,168863085,4130,4130,4130,4130,231
20240319,103300,167909055,4130,4130,4130,4130,250
20240319,103200,166876555,4130,4135,4135,4130,344
20240319,103100,165454125,4140,4140,4140,4140,416
20240319,103000,163731885,4140,4140,4140,4140,0
20240319,102900,163731885,4140,4140,4140,4140,0
20240319,102800,163731885,4140,4140,4140,4140,30
20240319,102700,163607685,4140,4140,4140,4140,273
20240319,102600,162477465,4140,4140,4140,4140,28
20240319,102500,162361545,4160,4150,4160,4150,2
20240319,102400,162353235,4140,4140,4140,4140,0
20240319,102300,162353235,4140,4140,4140,4140,0
20240319,102200,162353235,4140,4140,4140,4140,0
20240319,102100,162353235,4140,4140,4140,4140,0
20240319,102000,162353235,4140,4140,4140,4140,0
20240319,101900,162353235,4140,4140,4140,4140,0
20240319,101800,162353235,4140,4140,4140,4140,100
20240319,101700,161939235,4140,4140,4140,4140,0
20240319,101600,161939235,4140,4165,4165,4140,2500
20240319,101500,151563105,4165,4165,4165,4165,0
20240319,101400,151563105,4165,4165,4165,4165,0
20240319,101300,151563105,4165,4170,4170,4165,132
20240319,101200,151012815,4170,4170,4170,4170,249
20240319,101100,149974485,4170,4170,4170,4170,0
20240319,101000,149974485,4170,4170,4170,4170,192
20240319,100900,149173845,4175,4175,4175,4175,298
20240319,100800,147929695,4175,4175,4175,4175,0
20240319,100700,147929695,4175,4170,4175,4170,865
20240319,100600,144320980,4170,4170,4170,4170,26
20240319,100500,144212560,4170,4170,4170,4170,0
20240319,100400,144212560,4170,4170,4170,4170,211
20240319,100300,143332690,4175,4175,4175,4175,24
20240319,100200,143232490,4175,4175,4175,4175,101
20240319,100100,142810815,4175,4175,4175,4175,30
20240319,100000,142685565,4175,4170,4175,4170,23
20240319,095900,142589645,4175,4175,4175,4175,500
20240319,095800,140502145,4170,4170,4170,4170,0
20240319,095700,140502145,4170,4165,4170,4165,301
20240319,095600,139247230,4165,4160,4165,4160,266
20240319,095500,138140620,4160,4160,4160,4160,56
20240319,095400,137907660,4150,4150,4150,4150,0
20240319,095300,137907660,4150,4160,4160,4150,87
20240319,095200,137545910,4160,4160,4160,4160,102
20240319,095100,137121590,4160,4160,4160,4160,4
20240319,095000,137104950,4160,4160,4160,4160,0
20240319,094900,137104950,4160,4160,4160,4160,25
20240319,094800,137000950,4150,4150,4150,4150,0
20240319,094700,137000950,4150,4150,4150,4150,0
20240319,094600,137000950,4150,4150,4150,4150,0
20240319,094500,137000950,4150,4150,4150,4150,1
20240319,094400,136996800,4150,4150,4150,4150,0
20240319,094300,136996800,4150,4150,4150,4150,0
20240319,094200,136996800,4150,4150,4150,4150,31
20240319,094100,136868150,4150,4150,4150,4150,0
20240319,094000,136868150,4150,4150,4150,4150,0
20240319,093900,136868150,4150,4150,4150,4150,0
20240319,093800,136868150,4150,4150,4150,4150,0
20240319,093700,136868150,4150,4150,4150,4150,0
20240319,093600,136868150,4150,4150,4150,4150,145
20240319,093500,136266400,4150,4150,4150,4150,0
20240319,093400,136266400,4150,4150,4150,4150,239
20240319,093300,135274550,4150,4150,4150,4150,0
20240319,093200,135274550,4150,4150,4150,4150,0
20240319,093100,135274550,4150,4150,4150,4150,29
20240319,093000,135154200,4150,4150,4150,4150,46
20240319,092900,134963300,4150,4150,4150,4150,0
20240319,092800,134963300,4150,4150,4150,4150,300
20240319,092700,133718300,4130,4130,4130,4130,358
20240319,092600,132239760,4130,4145,4145,4130,201
20240319,092500,131408550,4150,4150,4150,4150,350
20240319,092400,129956050,4150,4155,4155,4150,516
20240319,092300,127814095,4155,4160,4160,4155,3765
20240319,092200,112166860,4160,4165,4165,4160,2218
20240319,092100,102939855,4170,4175,4175,4170,329
20240319,092000,101567825,4180,4180,4185,4180,136
20240319,091900,100999335,4185,4185,4185,4185,0
20240319,091800,100999335,4185,4175,4185,4175,2779
20240319,091700,89394520,4175,4175,4180,4175,795
20240319,091600,86074475,4180,4180,4180,4180,1218
20240319,091500,80983235,4180,4180,4180,4180,0
20240319,091400,80983235,4180,4180,4190,4180,2030
20240319,091300,72490135,4175,4185,4185,4175,34
20240319,091200,72348005,4185,4185,4185,4185,2
20240319,091100,72339635,4185,4190,4190,4185,1210
20240319,091000,67274255,4190,4190,4190,4185,134
20240319,090900,66712915,4185,4205,4205,4185,23
20240319,090800,66616430,4200,4200,4200,4170,1667
20240319,090700,59617040,4200,4200,4205,4200,728
20240319,090600,56558455,4165,4200,4205,4165,1645
20240319,090500,49654815,4200,4205,4210,4200,889
20240319,090400,45919725,4205,4210,4215,4205,220
20240319,090300,44993660,4200,4205,4210,4200,1778
20240319,090200,37517255,4200,4180,4200,4180,2824
20240319,090100,25675675,4155,4185,4200,4155,458
20240319,090000,23762970,4200,4200,4200,4195,5658