189860/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,203000,150375580,4220,4220,4220,4220,1334
20240321,202900,150375580,4220,4220,4220,4220,0
20240321,202800,150375580,4220,4220,4220,4220,0
20240321,202700,150375580,4220,4220,4220,4220,0
20240321,202600,150375580,4220,4220,4220,4220,0
20240321,202500,150375580,4220,4220,4220,4220,0
20240321,202400,150375580,4220,4220,4220,4220,0
20240321,202300,150375580,4220,4220,4220,4220,0
20240321,202200,150375580,4220,4220,4220,4220,0
20240321,202100,150375580,4220,4220,4220,4220,0
20240321,202000,150375580,4220,4220,4220,4220,0
20240321,201900,150375580,4220,4220,4220,4220,0
20240321,201800,150375580,4220,4220,4220,4220,0
20240321,201700,150375580,4220,4220,4220,4220,0
20240321,201600,150375580,4220,4220,4220,4220,0
20240321,201500,150375580,4220,4220,4220,4220,0
20240321,201400,150375580,4220,4220,4220,4220,0
20240321,201300,150375580,4220,4220,4220,4220,0
20240321,201200,150375580,4220,4220,4220,4220,0
20240321,201100,150375580,4220,4220,4220,4220,0
20240321,201000,150375580,4220,4220,4220,4220,0
20240321,200900,150375580,4220,4220,4220,4220,0
20240321,200800,150375580,4220,4220,4220,4220,0
20240321,200700,150375580,4220,4220,4220,4220,0
20240321,200600,150375580,4220,4220,4220,4220,0
20240321,200500,150375580,4220,4220,4220,4220,0
20240321,200400,150375580,4220,4220,4220,4220,0
20240321,200300,150375580,4220,4220,4220,4220,0
20240321,200200,150375580,4220,4220,4220,4220,0
20240321,200100,150375580,4220,4220,4220,4220,0
20240321,200000,150375580,4220,4220,4220,4220,1334
20240321,195900,150375580,4220,4220,4220,4220,0
20240321,195800,150375580,4220,4220,4220,4220,0
20240321,195700,150375580,4220,4220,4220,4220,0
20240321,195600,150375580,4220,4220,4220,4220,0
20240321,195500,150375580,4220,4220,4220,4220,0
20240321,195400,150375580,4220,4220,4220,4220,0
20240321,195300,150375580,4220,4220,4220,4220,0
20240321,195200,150375580,4220,4220,4220,4220,0
20240321,195100,150375580,4220,4220,4220,4220,0
20240321,195000,150375580,4220,4220,4220,4220,0
20240321,194900,150375580,4220,4220,4220,4220,0
20240321,194800,150375580,4220,4220,4220,4220,0
20240321,194700,150375580,4220,4220,4220,4220,0
20240321,194600,150375580,4220,4220,4220,4220,0
20240321,194500,150375580,4220,4220,4220,4220,0
20240321,194400,150375580,4220,4220,4220,4220,0
20240321,194300,150375580,4220,4220,4220,4220,0
20240321,194200,150375580,4220,4220,4220,4220,0
20240321,194100,150375580,4220,4220,4220,4220,0
20240321,194000,150375580,4220,4220,4220,4220,0
20240321,193900,150375580,4220,4220,4220,4220,0
20240321,193800,150375580,4220,4220,4220,4220,0
20240321,193700,150375580,4220,4220,4220,4220,0
20240321,193600,150375580,4220,4220,4220,4220,0
20240321,193500,150375580,4220,4220,4220,4220,0
20240321,193400,150375580,4220,4220,4220,4220,0
20240321,193300,150375580,4220,4220,4220,4220,0
20240321,193200,150375580,4220,4220,4220,4220,0
20240321,193100,150375580,4220,4220,4220,4220,0
20240321,193000,150375580,4220,4220,4220,4220,1334
20240321,192900,150375580,4220,4220,4220,4220,0
20240321,192800,150375580,4220,4220,4220,4220,0
20240321,192700,150375580,4220,4220,4220,4220,0
20240321,192600,150375580,4220,4220,4220,4220,0
20240321,192500,150375580,4220,4220,4220,4220,0
20240321,192400,150375580,4220,4220,4220,4220,0
20240321,192300,150375580,4220,4220,4220,4220,0
20240321,192200,150375580,4220,4220,4220,4220,0
20240321,192100,150375580,4220,4220,4220,4220,0
20240321,192000,150375580,4220,4220,4220,4220,0
20240321,191900,150375580,4220,4220,4220,4220,0
20240321,191800,150375580,4220,4220,4220,4220,0
20240321,191700,150375580,4220,4220,4220,4220,0
20240321,191600,150375580,4220,4220,4220,4220,0
20240321,191500,150375580,4220,4220,4220,4220,0
20240321,191400,150375580,4220,4220,4220,4220,0
20240321,191300,150375580,4220,4220,4220,4220,0
20240321,191200,150375580,4220,4220,4220,4220,0
20240321,191100,150375580,4220,4220,4220,4220,0
20240321,191000,150375580,4220,4220,4220,4220,0
20240321,190900,150375580,4220,4220,4220,4220,0
20240321,190800,150375580,4220,4220,4220,4220,0
20240321,190700,150375580,4220,4220,4220,4220,0
20240321,190600,150375580,4220,4220,4220,4220,0
20240321,190500,150375580,4220,4220,4220,4220,0
20240321,190400,150375580,4220,4220,4220,4220,0
20240321,190300,150375580,4220,4220,4220,4220,0
20240321,190200,150375580,4220,4220,4220,4220,0
20240321,190100,150375580,4220,4220,4220,4220,0
20240321,190000,150375580,4220,4220,4220,4220,1334
20240321,185900,150375580,4220,4220,4220,4220,0
20240321,185800,150375580,4220,4220,4220,4220,0
20240321,185700,150375580,4220,4220,4220,4220,0
20240321,185600,150375580,4220,4220,4220,4220,0
20240321,185500,150375580,4220,4220,4220,4220,0
20240321,185400,150375580,4220,4220,4220,4220,0
20240321,185300,150375580,4220,4220,4220,4220,0
20240321,185200,150375580,4220,4220,4220,4220,0
20240321,185100,150375580,4220,4220,4220,4220,0
20240321,185000,150375580,4220,4220,4220,4220,0
20240321,184900,150375580,4220,4220,4220,4220,0
20240321,184800,150375580,4220,4220,4220,4220,0
20240321,184700,150375580,4220,4220,4220,4220,0
20240321,184600,150375580,4220,4220,4220,4220,0
20240321,184500,150375580,4220,4220,4220,4220,0
20240321,184400,150375580,4220,4220,4220,4220,0
20240321,184300,150375580,4220,4220,4220,4220,0
20240321,184200,150375580,4220,4220,4220,4220,0
20240321,184100,150375580,4220,4220,4220,4220,0
20240321,184000,150375580,4220,4220,4220,4220,0
20240321,183900,150375580,4220,4220,4220,4220,0
20240321,183800,150375580,4220,4220,4220,4220,0
20240321,183700,150375580,4220,4220,4220,4220,0
20240321,183600,150375580,4220,4220,4220,4220,0
20240321,183500,150375580,4220,4220,4220,4220,0
20240321,183400,150375580,4220,4220,4220,4220,0
20240321,183300,150375580,4220,4220,4220,4220,0
20240321,183200,150375580,4220,4220,4220,4220,0
20240321,183100,150375580,4220,4220,4220,4220,0
20240321,183000,150375580,4220,4220,4220,4220,1334
20240321,182900,150375580,4220,4220,4220,4220,0
20240321,182800,150375580,4220,4220,4220,4220,0
20240321,182700,150375580,4220,4220,4220,4220,0
20240321,182600,150375580,4220,4220,4220,4220,0
20240321,182500,150375580,4220,4220,4220,4220,0
20240321,182400,150375580,4220,4220,4220,4220,0
20240321,182300,150375580,4220,4220,4220,4220,0
20240321,182200,150375580,4220,4220,4220,4220,0
20240321,182100,150375580,4220,4220,4220,4220,0
20240321,182000,150375580,4220,4220,4220,4220,0
20240321,181900,150375580,4220,4220,4220,4220,0
20240321,181800,150375580,4220,4220,4220,4220,0
20240321,181700,150375580,4220,4220,4220,4220,0
20240321,181600,150375580,4220,4220,4220,4220,0
20240321,181500,150375580,4220,4220,4220,4220,0
20240321,181400,150375580,4220,4220,4220,4220,0
20240321,181300,150375580,4220,4220,4220,4220,0
20240321,181200,150375580,4220,4220,4220,4220,0
20240321,181100,150375580,4220,4220,4220,4220,0
20240321,181000,150375580,4220,4220,4220,4220,0
20240321,180900,150375580,4220,4220,4220,4220,0
20240321,180800,150375580,4220,4220,4220,4220,0
20240321,180700,150375580,4220,4220,4220,4220,0
20240321,180600,150375580,4220,4220,4220,4220,0
20240321,180500,150375580,4220,4220,4220,4220,0
20240321,180400,150375580,4220,4220,4220,4220,0
20240321,180300,150375580,4220,4220,4220,4220,0
20240321,180200,150375580,4220,4220,4220,4220,0
20240321,180100,150375580,4220,4220,4220,4220,0
20240321,180000,150375580,4220,4220,4220,4220,1334
20240321,175900,150375580,4220,4220,4220,4220,0
20240321,175800,150375580,4220,4220,4220,4220,0
20240321,175700,150375580,4220,4220,4220,4220,0
20240321,175600,150375580,4220,4220,4220,4220,0
20240321,175500,150375580,4220,4220,4220,4220,0
20240321,175400,150375580,4220,4220,4220,4220,0
20240321,175300,150375580,4220,4220,4220,4220,0
20240321,175200,150375580,4220,4220,4220,4220,0
20240321,175100,150375580,4220,4220,4220,4220,0
20240321,175000,150375580,4220,4220,4220,4220,0
20240321,174900,150375580,4220,4220,4220,4220,0
20240321,174800,150375580,4220,4220,4220,4220,0
20240321,174700,150375580,4220,4220,4220,4220,0
20240321,174600,150375580,4220,4220,4220,4220,0
20240321,174500,150375580,4220,4220,4220,4220,0
20240321,174400,150375580,4220,4220,4220,4220,0
20240321,174300,150375580,4220,4220,4220,4220,0
20240321,174200,150375580,4220,4220,4220,4220,0
20240321,174100,150375580,4220,4220,4220,4220,0
20240321,174000,150375580,4220,4220,4220,4220,0
20240321,173900,150375580,4220,4220,4220,4220,0
20240321,173800,150375580,4220,4220,4220,4220,0
20240321,173700,150375580,4220,4220,4220,4220,0
20240321,173600,150375580,4220,4220,4220,4220,0
20240321,173500,150375580,4220,4220,4220,4220,0
20240321,173400,150375580,4220,4220,4220,4220,0
20240321,173300,150375580,4220,4220,4220,4220,0
20240321,173200,150375580,4220,4220,4220,4220,0
20240321,173100,150375580,4220,4220,4220,4220,0
20240321,173000,150375580,4220,4220,4220,4220,1334
20240321,172900,150375580,4220,4220,4220,4220,0
20240321,172800,150375580,4220,4220,4220,4220,0
20240321,172700,150375580,4220,4220,4220,4220,0
20240321,172600,150375580,4220,4220,4220,4220,0
20240321,172500,150375580,4220,4220,4220,4220,0
20240321,172400,150375580,4220,4220,4220,4220,0
20240321,172300,150375580,4220,4220,4220,4220,0
20240321,172200,150375580,4220,4220,4220,4220,0
20240321,172100,150375580,4220,4220,4220,4220,0
20240321,172000,150375580,4220,4220,4220,4220,0
20240321,171900,150375580,4220,4220,4220,4220,0
20240321,171800,150375580,4220,4220,4220,4220,0
20240321,171700,150375580,4220,4220,4220,4220,0
20240321,171600,150375580,4220,4220,4220,4220,0
20240321,171500,150375580,4220,4220,4220,4220,0
20240321,171400,150375580,4220,4220,4220,4220,0
20240321,171300,150375580,4220,4220,4220,4220,0
20240321,171200,150375580,4220,4220,4220,4220,0
20240321,171100,150375580,4220,4220,4220,4220,0
20240321,171000,150375580,4220,4220,4220,4220,0
20240321,170900,150375580,4220,4220,4220,4220,0
20240321,170800,150375580,4220,4220,4220,4220,0
20240321,170700,150375580,4220,4220,4220,4220,0
20240321,170600,150375580,4220,4220,4220,4220,0
20240321,170500,150375580,4220,4220,4220,4220,0
20240321,170400,150375580,4220,4220,4220,4220,0
20240321,170300,150375580,4220,4220,4220,4220,0
20240321,170200,150375580,4220,4220,4220,4220,0
20240321,170100,150375580,4220,4220,4220,4220,0
20240321,170000,150375580,4220,4220,4220,4220,1334
20240321,165900,150375580,4220,4220,4220,4220,0
20240321,165800,150375580,4220,4220,4220,4220,0
20240321,165700,150375580,4220,4220,4220,4220,0
20240321,165600,150375580,4220,4220,4220,4220,0
20240321,165500,150375580,4220,4220,4220,4220,0
20240321,165400,150375580,4220,4220,4220,4220,0
20240321,165300,150375580,4220,4220,4220,4220,0
20240321,165200,150375580,4220,4220,4220,4220,0
20240321,165100,150375580,4220,4220,4220,4220,0
20240321,165000,150375580,4220,4220,4220,4220,0
20240321,164900,150375580,4220,4220,4220,4220,0
20240321,164800,150375580,4220,4220,4220,4220,0
20240321,164700,150375580,4220,4220,4220,4220,0
20240321,164600,150375580,4220,4220,4220,4220,0
20240321,164500,150375580,4220,4220,4220,4220,0
20240321,164400,150375580,4220,4220,4220,4220,0
20240321,164300,150375580,4220,4220,4220,4220,0
20240321,164200,150375580,4220,4220,4220,4220,0
20240321,164100,150375580,4220,4220,4220,4220,0
20240321,164000,150375580,4220,4220,4220,4220,0
20240321,163900,150375580,4220,4220,4220,4220,0
20240321,163800,150375580,4220,4220,4220,4220,0
20240321,163700,150375580,4220,4220,4220,4220,0
20240321,163600,150375580,4220,4220,4220,4220,0
20240321,163500,150375580,4220,4220,4220,4220,0
20240321,163400,150375580,4220,4220,4220,4220,0
20240321,163300,150375580,4220,4220,4220,4220,0
20240321,163200,150375580,4220,4220,4220,4220,0
20240321,163100,150375580,4220,4220,4220,4220,0
20240321,163000,150375580,4220,4220,4220,4220,1334
20240321,162900,150375580,4220,4220,4220,4220,0
20240321,162800,150375580,4220,4220,4220,4220,0
20240321,162700,150375580,4220,4220,4220,4220,0
20240321,162600,150375580,4220,4220,4220,4220,0
20240321,162500,150375580,4220,4220,4220,4220,0
20240321,162400,150375580,4220,4220,4220,4220,0
20240321,162300,150375580,4220,4220,4220,4220,0
20240321,162200,150375580,4220,4220,4220,4220,0
20240321,162100,150375580,4220,4220,4220,4220,0
20240321,162000,150375580,4220,4220,4220,4220,0
20240321,161900,150375580,4220,4220,4220,4220,0
20240321,161800,150375580,4220,4220,4220,4220,0
20240321,161700,150375580,4220,4220,4220,4220,0
20240321,161600,150375580,4220,4220,4220,4220,0
20240321,161500,150375580,4220,4220,4220,4220,0
20240321,161400,150375580,4220,4220,4220,4220,0
20240321,161300,150375580,4220,4220,4220,4220,0
20240321,161200,150375580,4220,4220,4220,4220,0
20240321,161100,150375580,4220,4220,4220,4220,0
20240321,161000,150375580,4220,4220,4220,4220,0
20240321,160900,150375580,4220,4220,4220,4220,0
20240321,160800,150375580,4220,4220,4220,4220,0
20240321,160700,150375580,4220,4220,4220,4220,0
20240321,160600,150375580,4220,4220,4220,4220,0
20240321,160500,150375580,4220,4220,4220,4220,0
20240321,160400,150375580,4220,4220,4220,4220,0
20240321,160300,150375580,4220,4220,4220,4220,0
20240321,160200,150375580,4220,4220,4220,4220,0
20240321,160100,150375580,4220,4220,4220,4220,0
20240321,160000,150375580,4220,4220,4220,4220,1334
20240321,155900,150375580,4220,4220,4220,4220,0
20240321,155800,150375580,4220,4220,4220,4220,0
20240321,155700,150375580,4220,4220,4220,4220,0
20240321,155600,150375580,4220,4220,4220,4220,0
20240321,155500,150375580,4220,4220,4220,4220,0
20240321,155400,150375580,4220,4220,4220,4220,0
20240321,155300,150375580,4220,4220,4220,4220,0
20240321,155200,150375580,4220,4220,4220,4220,0
20240321,155100,150375580,4220,4220,4220,4220,0
20240321,155000,150375580,4220,4220,4220,4220,0
20240321,154900,150375580,4220,4220,4220,4220,0
20240321,154800,150375580,4220,4220,4220,4220,0
20240321,154700,150375580,4220,4220,4220,4220,0
20240321,154600,150375580,4220,4220,4220,4220,0
20240321,154500,150375580,4220,4220,4220,4220,0
20240321,154400,150375580,4220,4220,4220,4220,0
20240321,154300,150375580,4220,4220,4220,4220,0
20240321,154200,150375580,4220,4220,4220,4220,0
20240321,154100,150375580,4220,4220,4220,4220,0
20240321,154000,150375580,4220,4220,4220,4220,0
20240321,153900,150375580,4220,4220,4220,4220,0
20240321,153800,150375580,4220,4220,4220,4220,0
20240321,153700,150375580,4220,4220,4220,4220,0
20240321,153600,150375580,4220,4220,4220,4220,0
20240321,153500,150375580,4220,4220,4220,4220,0
20240321,153400,150375580,4220,4220,4220,4220,0
20240321,153300,150375580,4220,4220,4220,4220,0
20240321,153200,150375580,4220,4220,4220,4220,0
20240321,153100,150375580,4220,4220,4220,4220,0
20240321,153000,150375580,4220,4220,4220,4220,2668
20240321,152900,144746100,4220,4220,4220,4220,0
20240321,152800,144746100,4220,4220,4220,4220,0
20240321,152700,144746100,4220,4220,4220,4220,0
20240321,152600,144746100,4220,4220,4220,4220,0
20240321,152500,144746100,4220,4220,4220,4220,0
20240321,152400,144746100,4220,4220,4220,4220,0
20240321,152300,144746100,4220,4220,4220,4220,0
20240321,152200,144746100,4220,4220,4220,4220,0
20240321,152100,144746100,4220,4220,4220,4220,0
20240321,152000,144746100,4220,4220,4220,4220,0
20240321,151900,144746100,4220,4205,4220,4200,1004
20240321,151800,140525770,4205,4205,4205,4205,16
20240321,151700,140458490,4210,4210,4210,4210,0
20240321,151600,140458490,4210,4195,4210,4195,4579
20240321,151500,121222245,4195,4195,4195,4195,1
20240321,151400,121218050,4190,4190,4190,4190,0
20240321,151300,121218050,4190,4190,4190,4190,356
20240321,151200,119726410,4190,4190,4190,4190,36
20240321,151100,119575570,4185,4190,4190,4185,8
20240321,151000,119542055,4190,4190,4190,4190,3
20240321,150900,119529485,4190,4190,4190,4190,25
20240321,150800,119424735,4190,4190,4190,4190,50
20240321,150700,119215235,4190,4190,4190,4190,46
20240321,150600,119022495,4190,4190,4190,4190,200
20240321,150500,118184495,4190,4190,4190,4190,0
20240321,150400,118184495,4190,4190,4190,4190,240
20240321,150300,117178895,4190,4190,4190,4190,55
20240321,150200,116948445,4185,4185,4185,4185,51
20240321,150100,116735010,4190,4190,4190,4190,0
20240321,150000,116735010,4190,4190,4190,4190,0
20240321,145900,116735010,4190,4190,4190,4190,0
20240321,145800,116735010,4190,4190,4190,4190,0
20240321,145700,116735010,4190,4190,4190,4190,0
20240321,145600,116735010,4190,4190,4190,4190,0
20240321,145500,116735010,4190,4190,4190,4190,0
20240321,145400,116735010,4190,4190,4190,4190,0
20240321,145300,116735010,4190,4190,4190,4190,0
20240321,145200,116735010,4190,4190,4190,4190,0
20240321,145100,116735010,4190,4190,4190,4190,0
20240321,145000,116735010,4190,4190,4190,4190,0
20240321,144900,116735010,4190,4190,4190,4190,0
20240321,144800,116735010,4190,4190,4190,4190,0
20240321,144700,116735010,4190,4190,4190,4190,1
20240321,144600,116730820,4190,4190,4190,4190,0
20240321,144500,116730820,4190,4190,4190,4190,0
20240321,144400,116730820,4190,4190,4190,4190,1
20240321,144300,116726630,4175,4175,4175,4175,0
20240321,144200,116726630,4175,4175,4175,4175,212
20240321,144100,115841530,4195,4195,4195,4195,0
20240321,144000,115841530,4195,4195,4195,4195,0
20240321,143900,115841530,4195,4195,4195,4195,0
20240321,143800,115841530,4195,4195,4195,4195,0
20240321,143700,115841530,4195,4195,4195,4195,0
20240321,143600,115841530,4195,4195,4195,4195,0
20240321,143500,115841530,4195,4195,4195,4195,19
20240321,143400,115761825,4175,4175,4175,4175,0
20240321,143300,115761825,4175,4175,4175,4175,0
20240321,143200,115761825,4175,4175,4175,4175,119
20240321,143100,115265000,4175,4180,4180,4175,1381
20240321,143000,109497650,4180,4180,4180,4180,0
20240321,142900,109497650,4180,4180,4180,4180,35
20240321,142800,109351350,4180,4180,4180,4180,0
20240321,142700,109351350,4180,4180,4180,4180,2
20240321,142600,109342990,4180,4180,4180,4180,100
20240321,142500,108924990,4180,4180,4180,4180,800
20240321,142400,105580990,4180,4180,4180,4180,0
20240321,142300,105580990,4180,4180,4180,4180,80
20240321,142200,105246590,4180,4180,4180,4180,0
20240321,142100,105246590,4180,4180,4180,4180,0
20240321,142000,105246590,4180,4180,4180,4180,0
20240321,141900,105246590,4180,4200,4200,4180,3
20240321,141800,105234010,4200,4200,4200,4200,10
20240321,141700,105192010,4200,4200,4200,4200,16
20240321,141600,105124810,4190,4190,4190,4190,10
20240321,141500,105082910,4180,4180,4180,4180,1
20240321,141400,105078730,4185,4185,4185,4185,459
20240321,141300,103157815,4185,4185,4185,4185,0
20240321,141200,103157815,4185,4190,4190,4185,230
20240321,141100,102195115,4190,4190,4190,4190,0
20240321,141000,102195115,4190,4190,4190,4190,0
20240321,140900,102195115,4190,4190,4190,4190,1
20240321,140800,102190925,4195,4195,4195,4195,645
20240321,140700,99485150,4195,4195,4195,4195,220
20240321,140600,98562250,4195,4195,4195,4195,0
20240321,140500,98562250,4195,4195,4195,4195,50
20240321,140400,98352500,4195,4195,4195,4195,0
20240321,140300,98352500,4195,4195,4195,4195,0
20240321,140200,98352500,4195,4195,4195,4195,0
20240321,140100,98352500,4195,4195,4195,4195,19
20240321,140000,98272795,4195,4195,4195,4195,10
20240321,135900,98230845,4195,4195,4195,4195,0
20240321,135800,98230845,4195,4195,4195,4195,100
20240321,135700,97811345,4195,4195,4195,4195,0
20240321,135600,97811345,4195,4195,4195,4195,0
20240321,135500,97811345,4195,4195,4195,4195,0
20240321,135400,97811345,4195,4195,4195,4195,201
20240321,135300,96968150,4195,4195,4195,4195,2547
20240321,135200,86283485,4195,4195,4195,4195,0
20240321,135100,86283485,4195,4190,4195,4190,5099
20240321,135000,64913335,4180,4180,4180,4180,31
20240321,134900,64783755,4190,4190,4190,4190,0
20240321,134800,64783755,4190,4185,4190,4185,21
20240321,134700,64695865,4180,4180,4180,4180,150
20240321,134600,64068865,4190,4190,4190,4190,0
20240321,134500,64068865,4190,4190,4190,4190,0
20240321,134400,64068865,4190,4190,4190,4190,0
20240321,134300,64068865,4190,4190,4190,4190,0
20240321,134200,64068865,4190,4190,4190,4190,1
20240321,134100,64064675,4190,4190,4190,4190,0
20240321,134000,64064675,4190,4190,4190,4190,10
20240321,133900,64022775,4190,4190,4190,4190,0
20240321,133800,64022775,4190,4190,4190,4190,0
20240321,133700,64022775,4190,4190,4190,4190,3
20240321,133600,64010205,4190,4190,4190,4190,1
20240321,133500,64006015,4190,4190,4190,4190,0
20240321,133400,64006015,4190,4190,4190,4190,0
20240321,133300,64006015,4190,4190,4190,4190,0
20240321,133200,64006015,4190,4190,4190,4190,0
20240321,133100,64006015,4190,4190,4190,4190,27
20240321,133000,63892885,4190,4190,4190,4190,1
20240321,132900,63888695,4190,4190,4190,4190,19
20240321,132800,63809085,4190,4190,4190,4190,0
20240321,132700,63809085,4190,4190,4190,4190,0
20240321,132600,63809085,4190,4190,4190,4190,0
20240321,132500,63809085,4190,4190,4190,4190,0
20240321,132400,63809085,4190,4190,4190,4190,1
20240321,132300,63804895,4190,4190,4190,4190,0
20240321,132200,63804895,4190,4190,4190,4190,0
20240321,132100,63804895,4190,4190,4190,4190,0
20240321,132000,63804895,4190,4190,4190,4190,0
20240321,131900,63804895,4190,4190,4190,4190,0
20240321,131800,63804895,4190,4190,4190,4190,1
20240321,131700,63800705,4190,4190,4190,4190,0
20240321,131600,63800705,4190,4190,4190,4190,0
20240321,131500,63800705,4190,4190,4190,4190,0
20240321,131400,63800705,4190,4190,4190,4190,0
20240321,131300,63800705,4190,4190,4190,4190,50
20240321,131200,63591205,4190,4190,4190,4190,1
20240321,131100,63587015,4175,4175,4175,4175,0
20240321,131000,63587015,4175,4175,4175,4175,0
20240321,130900,63587015,4175,4175,4175,4175,0
20240321,130800,63587015,4175,4175,4175,4175,40
20240321,130700,63420015,4190,4190,4190,4190,0
20240321,130600,63420015,4190,4190,4190,4190,1
20240321,130500,63415825,4190,4190,4190,4190,0
20240321,130400,63415825,4190,4190,4190,4190,0
20240321,130300,63415825,4190,4190,4190,4190,0
20240321,130200,63415825,4190,4190,4190,4190,0
20240321,130100,63415825,4190,4190,4190,4190,0
20240321,130000,63415825,4190,4190,4190,4190,51
20240321,125900,63202135,4190,4190,4190,4190,0
20240321,125800,63202135,4190,4190,4190,4190,5
20240321,125700,63181185,4170,4170,4170,4170,0
20240321,125600,63181185,4170,4170,4170,4170,0
20240321,125500,63181185,4170,4170,4170,4170,10
20240321,125400,63139485,4190,4190,4190,4190,25
20240321,125300,63034735,4190,4190,4190,4190,0
20240321,125200,63034735,4190,4190,4190,4190,0
20240321,125100,63034735,4190,4190,4190,4190,0
20240321,125000,63034735,4190,4190,4190,4190,44
20240321,124900,62850375,4190,4190,4190,4190,0
20240321,124800,62850375,4190,4190,4190,4190,1
20240321,124700,62846185,4185,4185,4185,4185,0
20240321,124600,62846185,4185,4185,4185,4185,0
20240321,124500,62846185,4185,4185,4185,4185,0
20240321,124400,62846185,4185,4185,4185,4185,8
20240321,124300,62812705,4185,4185,4185,4185,0
20240321,124200,62812705,4185,4185,4185,4185,1
20240321,124100,62808520,4180,4180,4180,4180,30
20240321,124000,62683120,4185,4185,4185,4185,0
20240321,123900,62683120,4185,4185,4185,4185,0
20240321,123800,62683120,4185,4185,4185,4185,0
20240321,123700,62683120,4185,4185,4185,4185,0
20240321,123600,62683120,4185,4185,4185,4185,1
20240321,123500,62678935,4185,4185,4185,4185,0
20240321,123400,62678935,4185,4185,4185,4185,0
20240321,123300,62678935,4185,4180,4185,4180,11
20240321,123200,62632950,4175,4175,4175,4175,0
20240321,123100,62632950,4175,4175,4175,4175,0
20240321,123000,62632950,4175,4175,4175,4175,41
20240321,122900,62461775,4175,4175,4175,4175,0
20240321,122800,62461775,4175,4175,4175,4175,248
20240321,122700,61426375,4180,4180,4180,4180,52
20240321,122600,61209015,4180,4180,4180,4180,0
20240321,122500,61209015,4180,4180,4180,4180,0
20240321,122400,61209015,4180,4180,4180,4180,1
20240321,122300,61204835,4180,4180,4180,4180,0
20240321,122200,61204835,4180,4180,4180,4180,0
20240321,122100,61204835,4180,4180,4180,4180,0
20240321,122000,61204835,4180,4180,4180,4180,0
20240321,121900,61204835,4180,4180,4180,4180,0
20240321,121800,61204835,4180,4180,4180,4180,45
20240321,121700,61016735,4180,4180,4180,4180,0
20240321,121600,61016735,4180,4180,4180,4180,0
20240321,121500,61016735,4180,4180,4180,4180,0
20240321,121400,61016735,4180,4180,4180,4180,0
20240321,121300,61016735,4180,4180,4180,4180,0
20240321,121200,61016735,4180,4180,4180,4180,1
20240321,121100,61012555,4180,4180,4180,4180,0
20240321,121000,61012555,4180,4180,4180,4180,0
20240321,120900,61012555,4180,4180,4180,4180,0
20240321,120800,61012555,4180,4180,4180,4180,0
20240321,120700,61012555,4180,4180,4180,4180,2
20240321,120600,61004195,4180,4180,4180,4180,1
20240321,120500,61000015,4180,4180,4180,4180,0
20240321,120400,61000015,4180,4180,4180,4180,147
20240321,120300,60385555,4190,4190,4190,4190,10
20240321,120200,60343655,4190,4190,4190,4190,0
20240321,120100,60343655,4190,4190,4190,4190,0
20240321,120000,60343655,4190,4190,4190,4190,40
20240321,115900,60176055,4190,4190,4190,4190,1
20240321,115800,60171865,4180,4180,4180,4180,0
20240321,115700,60171865,4180,4180,4180,4180,0
20240321,115600,60171865,4180,4180,4180,4180,0
20240321,115500,60171865,4180,4180,4180,4180,41
20240321,115400,60000485,4190,4190,4190,4190,1
20240321,115300,59996295,4190,4190,4190,4190,0
20240321,115200,59996295,4190,4190,4190,4190,10
20240321,115100,59954395,4180,4180,4180,4180,0
20240321,115000,59954395,4180,4180,4180,4180,15
20240321,114900,59891695,4190,4190,4190,4190,0
20240321,114800,59891695,4190,4190,4190,4190,1
20240321,114700,59887505,4180,4180,4180,4180,0
20240321,114600,59887505,4180,4180,4180,4180,0
20240321,114500,59887505,4180,4190,4190,4180,122
20240321,114400,59377115,4190,4190,4190,4190,0
20240321,114300,59377115,4190,4190,4190,4190,24
20240321,114200,59276555,4190,4190,4190,4190,3
20240321,114100,59263985,4190,4190,4190,4190,0
20240321,114000,59263985,4190,4190,4190,4190,0
20240321,113900,59263985,4190,4190,4190,4190,0
20240321,113800,59263985,4190,4190,4190,4190,0
20240321,113700,59263985,4190,4180,4190,4180,303
20240321,113600,57997435,4180,4190,4190,4180,11
20240321,113500,57951445,4180,4180,4180,4180,0
20240321,113400,57951445,4180,4190,4190,4180,213
20240321,113300,57060975,4190,4190,4190,4190,0
20240321,113200,57060975,4190,4190,4190,4190,0
20240321,113100,57060975,4190,4190,4190,4190,0
20240321,113000,57060975,4190,4175,4190,4175,13
20240321,112900,57006520,4185,4185,4185,4185,0
20240321,112800,57006520,4185,4185,4185,4185,32
20240321,112700,56872600,4185,4185,4185,4185,0
20240321,112600,56872600,4185,4185,4185,4185,0
20240321,112500,56872600,4185,4185,4185,4185,0
20240321,112400,56872600,4185,4185,4185,4185,1
20240321,112300,56868415,4185,4185,4185,4185,697
20240321,112200,53951470,4185,4185,4185,4185,1005
20240321,112100,49745545,4185,4185,4185,4185,2
20240321,112000,49737175,4185,4185,4185,4185,0
20240321,111900,49737175,4185,4185,4185,4185,0
20240321,111800,49737175,4185,4185,4185,4185,0
20240321,111700,49737175,4185,4185,4185,4185,0
20240321,111600,49737175,4185,4185,4185,4185,23
20240321,111500,49640920,4185,4185,4185,4185,0
20240321,111400,49640920,4185,4185,4185,4185,0
20240321,111300,49640920,4185,4185,4185,4185,23
20240321,111200,49544665,4175,4175,4175,4175,0
20240321,111100,49544665,4175,4175,4175,4175,125
20240321,111000,49022790,4180,4180,4180,4180,0
20240321,110900,49022790,4180,4180,4180,4180,875
20240321,110800,45365290,4180,4180,4180,4180,200
20240321,110700,44529290,4185,4185,4185,4185,1
20240321,110600,44525105,4185,4185,4185,4185,440
20240321,110500,42683705,4180,4180,4180,4180,0
20240321,110400,42683705,4180,4180,4180,4180,0
20240321,110300,42683705,4180,4185,4185,4180,94
20240321,110200,42290565,4185,4185,4185,4185,0
20240321,110100,42290565,4185,4185,4185,4185,0
20240321,110000,42290565,4185,4185,4185,4185,0
20240321,105900,42290565,4185,4185,4185,4185,0
20240321,105800,42290565,4185,4185,4185,4185,0
20240321,105700,42290565,4185,4185,4185,4185,0
20240321,105600,42290565,4185,4185,4185,4185,4
20240321,105500,42273825,4185,4185,4185,4185,1
20240321,105400,42269640,4185,4185,4185,4185,50
20240321,105300,42060390,4180,4180,4180,4180,0
20240321,105200,42060390,4180,4180,4180,4180,10
20240321,105100,42018590,4190,4190,4190,4190,0
20240321,105000,42018590,4190,4190,4190,4190,0
20240321,104900,42018590,4190,4190,4190,4190,25
20240321,104800,41913840,4190,4190,4190,4190,0
20240321,104700,41913840,4190,4190,4190,4190,39
20240321,104600,41750430,4190,4190,4190,4190,47
20240321,104500,41553500,4190,4190,4190,4190,0
20240321,104400,41553500,4190,4190,4190,4190,0
20240321,104300,41553500,4190,4190,4190,4190,6
20240321,104200,41528360,4190,4190,4190,4190,4
20240321,104100,41511600,4190,4190,4190,4190,1
20240321,104000,41507410,4185,4185,4185,4185,695
20240321,103900,38598835,4185,4185,4185,4185,52
20240321,103800,38381215,4180,4180,4180,4180,0
20240321,103700,38381215,4180,4180,4180,4180,2
20240321,103600,38372855,4185,4185,4185,4185,0
20240321,103500,38372855,4185,4185,4185,4185,0
20240321,103400,38372855,4185,4185,4185,4185,1
20240321,103300,38368670,4180,4180,4180,4180,41
20240321,103200,38197290,4185,4185,4185,4185,0
20240321,103100,38197290,4185,4185,4185,4185,49
20240321,103000,37992225,4165,4165,4165,4165,30
20240321,102900,37867275,4185,4185,4185,4185,1
20240321,102800,37863090,4180,4180,4180,4180,55
20240321,102700,37633190,4185,4185,4185,4185,0
20240321,102600,37633190,4185,4185,4185,4185,0
20240321,102500,37633190,4185,4185,4185,4185,26
20240321,102400,37524380,4165,4185,4185,4165,59
20240321,102300,37277485,4185,4185,4185,4185,0
20240321,102200,37277485,4185,4185,4185,4185,0
20240321,102100,37277485,4185,4185,4185,4185,0
20240321,102000,37277485,4185,4185,4185,4185,0
20240321,101900,37277485,4185,4185,4185,4185,0
20240321,101800,37277485,4185,4185,4185,4185,50
20240321,101700,37068235,4185,4185,4185,4185,193
20240321,101600,36260530,4185,4185,4185,4185,0
20240321,101500,36260530,4185,4165,4185,4165,2675
20240321,101400,25108080,4165,4160,4165,4160,1423
20240321,101300,19188150,4150,4150,4150,4150,0
20240321,101200,19188150,4150,4150,4150,4150,0
20240321,101100,19188150,4150,4150,4150,4150,2
20240321,101000,19179850,4160,4160,4160,4160,4
20240321,100900,19163210,4160,4160,4160,4160,0
20240321,100800,19163210,4160,4160,4160,4160,11
20240321,100700,19117450,4160,4160,4160,4160,15
20240321,100600,19055050,4155,4155,4155,4155,0
20240321,100500,19055050,4155,4155,4155,4155,201
20240321,100400,18219895,4160,4160,4160,4160,0
20240321,100300,18219895,4160,4160,4160,4160,70
20240321,100200,17928695,4160,4160,4160,4160,0
20240321,100100,17928695,4160,4160,4160,4160,0
20240321,100000,17928695,4160,4160,4160,4160,0
20240321,095900,17928695,4160,4160,4160,4160,0
20240321,095800,17928695,4160,4160,4160,4160,0
20240321,095700,17928695,4160,4160,4160,4160,0
20240321,095600,17928695,4160,4160,4160,4160,10
20240321,095500,17887095,4160,4160,4160,4160,0
20240321,095400,17887095,4160,4150,4160,4150,73
20240321,095300,17584115,4160,4160,4160,4160,10
20240321,095200,17542515,4160,4160,4160,4160,2
20240321,095100,17534195,4150,4150,4150,4150,0
20240321,095000,17534195,4150,4150,4150,4150,200
20240321,094900,16704195,4160,4160,4160,4160,0
20240321,094800,16704195,4160,4160,4160,4160,0
20240321,094700,16704195,4160,4160,4160,4160,0
20240321,094600,16704195,4160,4160,4160,4160,0
20240321,094500,16704195,4160,4160,4160,4160,0
20240321,094400,16704195,4160,4160,4160,4160,0
20240321,094300,16704195,4160,4160,4160,4160,0
20240321,094200,16704195,4160,4160,4160,4160,0
20240321,094100,16704195,4160,4160,4160,4160,28
20240321,094000,16587715,4165,4165,4165,4165,0
20240321,093900,16587715,4165,4165,4165,4165,0
20240321,093800,16587715,4165,4165,4165,4165,0
20240321,093700,16587715,4165,4165,4165,4165,0
20240321,093600,16587715,4165,4165,4165,4165,0
20240321,093500,16587715,4165,4165,4165,4165,2
20240321,093400,16579385,4150,4160,4160,4150,500
20240321,093300,14502525,4160,4160,4160,4160,0
20240321,093200,14502525,4160,4160,4160,4160,509
20240321,093100,12385085,4160,4160,4160,4160,0
20240321,093000,12385085,4160,4160,4160,4160,0
20240321,092900,12385085,4160,4160,4160,4160,0
20240321,092800,12385085,4160,4160,4160,4160,0
20240321,092700,12385085,4160,4160,4160,4160,350
20240321,092600,10929085,4160,4150,4160,4150,2100
20240321,092500,2203145,4150,4150,4150,4150,0
20240321,092400,2203145,4150,4150,4150,4150,1
20240321,092300,2198995,4145,4145,4145,4145,0
20240321,092200,2198995,4145,4145,4145,4145,0
20240321,092100,2198995,4145,4145,4145,4145,0
20240321,092000,2198995,4145,4145,4145,4145,0
20240321,091900,2198995,4145,4145,4145,4145,0
20240321,091800,2198995,4145,4150,4150,4145,54
20240321,091700,1974900,4150,4160,4160,4150,20
20240321,091600,1891890,4150,4150,4150,4150,0
20240321,091500,1891890,4150,4150,4150,4150,0
20240321,091400,1891890,4150,4150,4150,4150,26
20240321,091300,1783990,4155,4155,4155,4155,50
20240321,091200,1576240,4155,4155,4155,4155,0
20240321,091100,1576240,4155,4155,4155,4155,0
20240321,091000,1576240,4155,4155,4155,4155,14
20240321,090900,1518070,4155,4155,4155,4155,0
20240321,090800,1518070,4155,4155,4155,4155,55
20240321,090700,1289545,4155,4155,4155,4155,11
20240321,090600,1243840,4160,4160,4160,4160,0
20240321,090500,1243840,4160,4160,4160,4160,197
20240321,090400,424320,4160,4160,4160,4160,0
20240321,090300,424320,4160,4160,4160,4160,0
20240321,090200,424320,4160,4160,4160,4160,100
20240321,090100,8320,4160,4160,4160,4160,0
20240321,090000,8320,4160,4160,4160,4160,2