KissMeData/238120/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,204600,422828325,4355,4355,4355,4355,1921
20240321,204500,422828325,4355,4355,4355,4355,0
20240321,204400,422828325,4355,4355,4355,4355,0
20240321,204300,422828325,4355,4355,4355,4355,0
20240321,204200,422828325,4355,4355,4355,4355,0
20240321,204100,422828325,4355,4355,4355,4355,0
20240321,204000,422828325,4355,4355,4355,4355,0
20240321,203900,422828325,4355,4355,4355,4355,0
20240321,203800,422828325,4355,4355,4355,4355,0
20240321,203700,422828325,4355,4355,4355,4355,0
20240321,203600,422828325,4355,4355,4355,4355,0
20240321,203500,422828325,4355,4355,4355,4355,0
20240321,203400,422828325,4355,4355,4355,4355,0
20240321,203300,422828325,4355,4355,4355,4355,0
20240321,203200,422828325,4355,4355,4355,4355,0
20240321,203100,422828325,4355,4355,4355,4355,0
20240321,203000,422828325,4355,4355,4355,4355,0
20240321,202900,422828325,4355,4355,4355,4355,0
20240321,202800,422828325,4355,4355,4355,4355,0
20240321,202700,422828325,4355,4355,4355,4355,0
20240321,202600,422828325,4355,4355,4355,4355,0
20240321,202500,422828325,4355,4355,4355,4355,0
20240321,202400,422828325,4355,4355,4355,4355,0
20240321,202300,422828325,4355,4355,4355,4355,0
20240321,202200,422828325,4355,4355,4355,4355,0
20240321,202100,422828325,4355,4355,4355,4355,0
20240321,202000,422828325,4355,4355,4355,4355,0
20240321,201900,422828325,4355,4355,4355,4355,0
20240321,201800,422828325,4355,4355,4355,4355,0
20240321,201700,422828325,4355,4355,4355,4355,0
20240321,201600,422828325,4355,4355,4355,4355,1921
20240321,201500,422828325,4355,4355,4355,4355,0
20240321,201400,422828325,4355,4355,4355,4355,0
20240321,201300,422828325,4355,4355,4355,4355,0
20240321,201200,422828325,4355,4355,4355,4355,0
20240321,201100,422828325,4355,4355,4355,4355,0
20240321,201000,422828325,4355,4355,4355,4355,0
20240321,200900,422828325,4355,4355,4355,4355,0
20240321,200800,422828325,4355,4355,4355,4355,0
20240321,200700,422828325,4355,4355,4355,4355,0
20240321,200600,422828325,4355,4355,4355,4355,0
20240321,200500,422828325,4355,4355,4355,4355,0
20240321,200400,422828325,4355,4355,4355,4355,0
20240321,200300,422828325,4355,4355,4355,4355,0
20240321,200200,422828325,4355,4355,4355,4355,0
20240321,200100,422828325,4355,4355,4355,4355,0
20240321,200000,422828325,4355,4355,4355,4355,0
20240321,195900,422828325,4355,4355,4355,4355,0
20240321,195800,422828325,4355,4355,4355,4355,0
20240321,195700,422828325,4355,4355,4355,4355,0
20240321,195600,422828325,4355,4355,4355,4355,0
20240321,195500,422828325,4355,4355,4355,4355,0
20240321,195400,422828325,4355,4355,4355,4355,0
20240321,195300,422828325,4355,4355,4355,4355,0
20240321,195200,422828325,4355,4355,4355,4355,0
20240321,195100,422828325,4355,4355,4355,4355,0
20240321,195000,422828325,4355,4355,4355,4355,0
20240321,194900,422828325,4355,4355,4355,4355,0
20240321,194800,422828325,4355,4355,4355,4355,0
20240321,194700,422828325,4355,4355,4355,4355,0
20240321,194600,422828325,4355,4355,4355,4355,1921
20240321,194500,422828325,4355,4355,4355,4355,0
20240321,194400,422828325,4355,4355,4355,4355,0
20240321,194300,422828325,4355,4355,4355,4355,0
20240321,194200,422828325,4355,4355,4355,4355,0
20240321,194100,422828325,4355,4355,4355,4355,0
20240321,194000,422828325,4355,4355,4355,4355,0
20240321,193900,422828325,4355,4355,4355,4355,0
20240321,193800,422828325,4355,4355,4355,4355,0
20240321,193700,422828325,4355,4355,4355,4355,0
20240321,193600,422828325,4355,4355,4355,4355,0
20240321,193500,422828325,4355,4355,4355,4355,0
20240321,193400,422828325,4355,4355,4355,4355,0
20240321,193300,422828325,4355,4355,4355,4355,0
20240321,193200,422828325,4355,4355,4355,4355,0
20240321,193100,422828325,4355,4355,4355,4355,0
20240321,193000,422828325,4355,4355,4355,4355,0
20240321,192900,422828325,4355,4355,4355,4355,0
20240321,192800,422828325,4355,4355,4355,4355,0
20240321,192700,422828325,4355,4355,4355,4355,0
20240321,192600,422828325,4355,4355,4355,4355,0
20240321,192500,422828325,4355,4355,4355,4355,0
20240321,192400,422828325,4355,4355,4355,4355,0
20240321,192300,422828325,4355,4355,4355,4355,0
20240321,192200,422828325,4355,4355,4355,4355,0
20240321,192100,422828325,4355,4355,4355,4355,0
20240321,192000,422828325,4355,4355,4355,4355,0
20240321,191900,422828325,4355,4355,4355,4355,0
20240321,191800,422828325,4355,4355,4355,4355,0
20240321,191700,422828325,4355,4355,4355,4355,0
20240321,191600,422828325,4355,4355,4355,4355,1921
20240321,191500,422828325,4355,4355,4355,4355,0
20240321,191400,422828325,4355,4355,4355,4355,0
20240321,191300,422828325,4355,4355,4355,4355,0
20240321,191200,422828325,4355,4355,4355,4355,0
20240321,191100,422828325,4355,4355,4355,4355,0
20240321,191000,422828325,4355,4355,4355,4355,0
20240321,190900,422828325,4355,4355,4355,4355,0
20240321,190800,422828325,4355,4355,4355,4355,0
20240321,190700,422828325,4355,4355,4355,4355,0
20240321,190600,422828325,4355,4355,4355,4355,0
20240321,190500,422828325,4355,4355,4355,4355,0
20240321,190400,422828325,4355,4355,4355,4355,0
20240321,190300,422828325,4355,4355,4355,4355,0
20240321,190200,422828325,4355,4355,4355,4355,0
20240321,190100,422828325,4355,4355,4355,4355,0
20240321,190000,422828325,4355,4355,4355,4355,0
20240321,185900,422828325,4355,4355,4355,4355,0
20240321,185800,422828325,4355,4355,4355,4355,0
20240321,185700,422828325,4355,4355,4355,4355,0
20240321,185600,422828325,4355,4355,4355,4355,0
20240321,185500,422828325,4355,4355,4355,4355,0
20240321,185400,422828325,4355,4355,4355,4355,0
20240321,185300,422828325,4355,4355,4355,4355,0
20240321,185200,422828325,4355,4355,4355,4355,0
20240321,185100,422828325,4355,4355,4355,4355,0
20240321,185000,422828325,4355,4355,4355,4355,0
20240321,184900,422828325,4355,4355,4355,4355,0
20240321,184800,422828325,4355,4355,4355,4355,0
20240321,184700,422828325,4355,4355,4355,4355,0
20240321,184600,422828325,4355,4355,4355,4355,1921
20240321,184500,422828325,4355,4355,4355,4355,0
20240321,184400,422828325,4355,4355,4355,4355,0
20240321,184300,422828325,4355,4355,4355,4355,0
20240321,184200,422828325,4355,4355,4355,4355,0
20240321,184100,422828325,4355,4355,4355,4355,0
20240321,184000,422828325,4355,4355,4355,4355,0
20240321,183900,422828325,4355,4355,4355,4355,0
20240321,183800,422828325,4355,4355,4355,4355,0
20240321,183700,422828325,4355,4355,4355,4355,0
20240321,183600,422828325,4355,4355,4355,4355,0
20240321,183500,422828325,4355,4355,4355,4355,0
20240321,183400,422828325,4355,4355,4355,4355,0
20240321,183300,422828325,4355,4355,4355,4355,0
20240321,183200,422828325,4355,4355,4355,4355,0
20240321,183100,422828325,4355,4355,4355,4355,0
20240321,183000,422828325,4355,4355,4355,4355,0
20240321,182900,422828325,4355,4355,4355,4355,0
20240321,182800,422828325,4355,4355,4355,4355,0
20240321,182700,422828325,4355,4355,4355,4355,0
20240321,182600,422828325,4355,4355,4355,4355,0
20240321,182500,422828325,4355,4355,4355,4355,0
20240321,182400,422828325,4355,4355,4355,4355,0
20240321,182300,422828325,4355,4355,4355,4355,0
20240321,182200,422828325,4355,4355,4355,4355,0
20240321,182100,422828325,4355,4355,4355,4355,0
20240321,182000,422828325,4355,4355,4355,4355,0
20240321,181900,422828325,4355,4355,4355,4355,0
20240321,181800,422828325,4355,4355,4355,4355,0
20240321,181700,422828325,4355,4355,4355,4355,0
20240321,181600,422828325,4355,4355,4355,4355,1921
20240321,181500,422828325,4355,4355,4355,4355,0
20240321,181400,422828325,4355,4355,4355,4355,0
20240321,181300,422828325,4355,4355,4355,4355,0
20240321,181200,422828325,4355,4355,4355,4355,0
20240321,181100,422828325,4355,4355,4355,4355,0
20240321,181000,422828325,4355,4355,4355,4355,0
20240321,180900,422828325,4355,4355,4355,4355,0
20240321,180800,422828325,4355,4355,4355,4355,0
20240321,180700,422828325,4355,4355,4355,4355,0
20240321,180600,422828325,4355,4355,4355,4355,0
20240321,180500,422828325,4355,4355,4355,4355,0
20240321,180400,422828325,4355,4355,4355,4355,0
20240321,180300,422828325,4355,4355,4355,4355,0
20240321,180200,422828325,4355,4355,4355,4355,0
20240321,180100,422828325,4355,4355,4355,4355,0
20240321,180000,422828325,4355,4355,4355,4355,0
20240321,175900,422828325,4355,4355,4355,4355,0
20240321,175800,422828325,4355,4355,4355,4355,0
20240321,175700,422828325,4355,4355,4355,4355,0
20240321,175600,422828325,4355,4355,4355,4355,0
20240321,175500,422828325,4355,4355,4355,4355,0
20240321,175400,422828325,4355,4355,4355,4355,0
20240321,175300,422828325,4355,4355,4355,4355,0
20240321,175200,422828325,4355,4355,4355,4355,0
20240321,175100,422828325,4355,4355,4355,4355,0
20240321,175000,422828325,4355,4355,4355,4355,0
20240321,174900,422828325,4355,4355,4355,4355,0
20240321,174800,422828325,4355,4355,4355,4355,0
20240321,174700,422828325,4355,4355,4355,4355,0
20240321,174600,422828325,4355,4355,4355,4355,1921
20240321,174500,422828325,4355,4355,4355,4355,0
20240321,174400,422828325,4355,4355,4355,4355,0
20240321,174300,422828325,4355,4355,4355,4355,0
20240321,174200,422828325,4355,4355,4355,4355,0
20240321,174100,422828325,4355,4355,4355,4355,0
20240321,174000,422828325,4355,4355,4355,4355,0
20240321,173900,422828325,4355,4355,4355,4355,0
20240321,173800,422828325,4355,4355,4355,4355,0
20240321,173700,422828325,4355,4355,4355,4355,0
20240321,173600,422828325,4355,4355,4355,4355,0
20240321,173500,422828325,4355,4355,4355,4355,0
20240321,173400,422828325,4355,4355,4355,4355,0
20240321,173300,422828325,4355,4355,4355,4355,0
20240321,173200,422828325,4355,4355,4355,4355,0
20240321,173100,422828325,4355,4355,4355,4355,0
20240321,173000,422828325,4355,4355,4355,4355,0
20240321,172900,422828325,4355,4355,4355,4355,0
20240321,172800,422828325,4355,4355,4355,4355,0
20240321,172700,422828325,4355,4355,4355,4355,0
20240321,172600,422828325,4355,4355,4355,4355,0
20240321,172500,422828325,4355,4355,4355,4355,0
20240321,172400,422828325,4355,4355,4355,4355,0
20240321,172300,422828325,4355,4355,4355,4355,0
20240321,172200,422828325,4355,4355,4355,4355,0
20240321,172100,422828325,4355,4355,4355,4355,0
20240321,172000,422828325,4355,4355,4355,4355,0
20240321,171900,422828325,4355,4355,4355,4355,0
20240321,171800,422828325,4355,4355,4355,4355,0
20240321,171700,422828325,4355,4355,4355,4355,0
20240321,171600,422828325,4355,4355,4355,4355,1921
20240321,171500,422828325,4355,4355,4355,4355,0
20240321,171400,422828325,4355,4355,4355,4355,0
20240321,171300,422828325,4355,4355,4355,4355,0
20240321,171200,422828325,4355,4355,4355,4355,0
20240321,171100,422828325,4355,4355,4355,4355,0
20240321,171000,422828325,4355,4355,4355,4355,0
20240321,170900,422828325,4355,4355,4355,4355,0
20240321,170800,422828325,4355,4355,4355,4355,0
20240321,170700,422828325,4355,4355,4355,4355,0
20240321,170600,422828325,4355,4355,4355,4355,0
20240321,170500,422828325,4355,4355,4355,4355,0
20240321,170400,422828325,4355,4355,4355,4355,0
20240321,170300,422828325,4355,4355,4355,4355,0
20240321,170200,422828325,4355,4355,4355,4355,0
20240321,170100,422828325,4355,4355,4355,4355,0
20240321,170000,422828325,4355,4355,4355,4355,0
20240321,165900,422828325,4355,4355,4355,4355,0
20240321,165800,422828325,4355,4355,4355,4355,0
20240321,165700,422828325,4355,4355,4355,4355,0
20240321,165600,422828325,4355,4355,4355,4355,0
20240321,165500,422828325,4355,4355,4355,4355,0
20240321,165400,422828325,4355,4355,4355,4355,0
20240321,165300,422828325,4355,4355,4355,4355,0
20240321,165200,422828325,4355,4355,4355,4355,0
20240321,165100,422828325,4355,4355,4355,4355,0
20240321,165000,422828325,4355,4355,4355,4355,0
20240321,164900,422828325,4355,4355,4355,4355,0
20240321,164800,422828325,4355,4355,4355,4355,0
20240321,164700,422828325,4355,4355,4355,4355,0
20240321,164600,422828325,4355,4355,4355,4355,1921
20240321,164500,422828325,4355,4355,4355,4355,0
20240321,164400,422828325,4355,4355,4355,4355,0
20240321,164300,422828325,4355,4355,4355,4355,0
20240321,164200,422828325,4355,4355,4355,4355,0
20240321,164100,422828325,4355,4355,4355,4355,0
20240321,164000,422828325,4355,4355,4355,4355,0
20240321,163900,422828325,4355,4355,4355,4355,0
20240321,163800,422828325,4355,4355,4355,4355,0
20240321,163700,422828325,4355,4355,4355,4355,0
20240321,163600,422828325,4355,4355,4355,4355,0
20240321,163500,422828325,4355,4355,4355,4355,0
20240321,163400,422828325,4355,4355,4355,4355,0
20240321,163300,422828325,4355,4355,4355,4355,0
20240321,163200,422828325,4355,4355,4355,4355,0
20240321,163100,422828325,4355,4355,4355,4355,0
20240321,163000,422828325,4355,4355,4355,4355,0
20240321,162900,422828325,4355,4355,4355,4355,0
20240321,162800,422828325,4355,4355,4355,4355,0
20240321,162700,422828325,4355,4355,4355,4355,0
20240321,162600,422828325,4355,4355,4355,4355,0
20240321,162500,422828325,4355,4355,4355,4355,0
20240321,162400,422828325,4355,4355,4355,4355,0
20240321,162300,422828325,4355,4355,4355,4355,0
20240321,162200,422828325,4355,4355,4355,4355,0
20240321,162100,422828325,4355,4355,4355,4355,0
20240321,162000,422828325,4355,4355,4355,4355,0
20240321,161900,422828325,4355,4355,4355,4355,0
20240321,161800,422828325,4355,4355,4355,4355,0
20240321,161700,422828325,4355,4355,4355,4355,0
20240321,161600,422828325,4355,4355,4355,4355,1921
20240321,161500,422828325,4355,4355,4355,4355,0
20240321,161400,422828325,4355,4355,4355,4355,0
20240321,161300,422828325,4355,4355,4355,4355,0
20240321,161200,422828325,4355,4355,4355,4355,0
20240321,161100,422828325,4355,4355,4355,4355,0
20240321,161000,422828325,4355,4355,4355,4355,0
20240321,160900,422828325,4355,4355,4355,4355,0
20240321,160800,422828325,4355,4355,4355,4355,0
20240321,160700,422828325,4355,4355,4355,4355,0
20240321,160600,422828325,4355,4355,4355,4355,0
20240321,160500,422828325,4355,4355,4355,4355,0
20240321,160400,422828325,4355,4355,4355,4355,0
20240321,160300,422828325,4355,4355,4355,4355,0
20240321,160200,422828325,4355,4355,4355,4355,0
20240321,160100,422828325,4355,4355,4355,4355,0
20240321,160000,422828325,4355,4355,4355,4355,0
20240321,155900,422828325,4355,4355,4355,4355,0
20240321,155800,422828325,4355,4355,4355,4355,0
20240321,155700,422828325,4355,4355,4355,4355,0
20240321,155600,422828325,4355,4355,4355,4355,0
20240321,155500,422828325,4355,4355,4355,4355,0
20240321,155400,422828325,4355,4355,4355,4355,0
20240321,155300,422828325,4355,4355,4355,4355,0
20240321,155200,422828325,4355,4355,4355,4355,0
20240321,155100,422828325,4355,4355,4355,4355,0
20240321,155000,422828325,4355,4355,4355,4355,0
20240321,154900,422828325,4355,4355,4355,4355,0
20240321,154800,422828325,4355,4355,4355,4355,0
20240321,154700,422828325,4355,4355,4355,4355,0
20240321,154600,422828325,4355,4355,4355,4355,1921
20240321,154500,422828325,4355,4355,4355,4355,0
20240321,154400,422828325,4355,4355,4355,4355,0
20240321,154300,422828325,4355,4355,4355,4355,0
20240321,154200,422828325,4355,4355,4355,4355,0
20240321,154100,422828325,4355,4355,4355,4355,0
20240321,154000,422828325,4355,4355,4355,4355,0
20240321,153900,422828325,4355,4355,4355,4355,0
20240321,153800,422828325,4355,4355,4355,4355,0
20240321,153700,422828325,4355,4355,4355,4355,0
20240321,153600,422828325,4355,4355,4355,4355,0
20240321,153500,422828325,4355,4355,4355,4355,0
20240321,153400,422828325,4355,4355,4355,4355,0
20240321,153300,422828325,4355,4355,4355,4355,0
20240321,153200,422828325,4355,4355,4355,4355,0
20240321,153100,422828325,4355,4355,4355,4355,0
20240321,153000,422828325,4355,4355,4355,4355,1921
20240321,152900,414462370,4355,4355,4355,4355,0
20240321,152800,414462370,4355,4355,4355,4355,0
20240321,152700,414462370,4355,4355,4355,4355,0
20240321,152600,414462370,4355,4355,4355,4355,0
20240321,152500,414462370,4355,4355,4355,4355,0
20240321,152400,414462370,4355,4355,4355,4355,0
20240321,152300,414462370,4355,4355,4355,4355,0
20240321,152200,414462370,4355,4355,4355,4355,0
20240321,152100,414462370,4355,4355,4355,4355,0
20240321,152000,414462370,4355,4355,4355,4355,0
20240321,151900,414462370,4355,4360,4360,4355,328
20240321,151800,413032565,4360,4355,4360,4355,86
20240321,151700,412657980,4355,4355,4355,4355,94
20240321,151600,412248610,4350,4350,4350,4350,1558
20240321,151500,405471310,4355,4350,4355,4350,2265
20240321,151400,395617860,4350,4350,4350,4350,125
20240321,151300,395074110,4350,4350,4350,4350,76
20240321,151200,394743510,4350,4350,4355,4350,532
20240321,151100,392428735,4350,4355,4355,4350,276
20240321,151000,391227135,4350,4350,4350,4350,48
20240321,150900,391018335,4350,4350,4350,4350,0
20240321,150800,391018335,4350,4350,4350,4350,0
20240321,150700,391018335,4350,4350,4350,4350,50
20240321,150600,390800835,4355,4355,4355,4355,0
20240321,150500,390800835,4355,4355,4355,4355,0
20240321,150400,390800835,4355,4355,4355,4355,0
20240321,150300,390800835,4355,4355,4355,4355,0
20240321,150200,390800835,4355,4355,4355,4355,0
20240321,150100,390800835,4355,4355,4355,4355,17
20240321,150000,390726800,4350,4350,4350,4350,0
20240321,145900,390726800,4350,4350,4350,4350,0
20240321,145800,390726800,4350,4350,4350,4350,0
20240321,145700,390726800,4350,4350,4350,4350,0
20240321,145600,390726800,4350,4350,4350,4350,0
20240321,145500,390726800,4350,4350,4355,4350,3010
20240321,145400,377633250,4350,4345,4350,4345,310
20240321,145300,376286200,4345,4345,4345,4345,0
20240321,145200,376286200,4345,4345,4345,4345,0
20240321,145100,376286200,4345,4345,4345,4345,10
20240321,145000,376242750,4345,4345,4345,4345,493
20240321,144900,374100665,4345,4350,4350,4345,4697
20240321,144800,353682765,4350,4350,4350,4350,13
20240321,144700,353626215,4350,4350,4350,4350,148
20240321,144600,352982415,4360,4360,4360,4360,0
20240321,144500,352982415,4360,4360,4360,4360,0
20240321,144400,352982415,4360,4360,4360,4360,0
20240321,144300,352982415,4360,4360,4360,4360,35
20240321,144200,352829815,4360,4360,4360,4360,0
20240321,144100,352829815,4360,4360,4360,4360,0
20240321,144000,352829815,4360,4360,4360,4360,0
20240321,143900,352829815,4360,4360,4360,4360,0
20240321,143800,352829815,4360,4360,4360,4360,0
20240321,143700,352829815,4360,4360,4360,4360,0
20240321,143600,352829815,4360,4360,4360,4360,0
20240321,143500,352829815,4360,4360,4360,4360,19
20240321,143400,352746975,4355,4355,4355,4355,0
20240321,143300,352746975,4355,4355,4355,4355,74
20240321,143200,352424705,4355,4355,4355,4355,50
20240321,143100,352206955,4355,4355,4355,4355,10
20240321,143000,352163405,4355,4355,4355,4355,0
20240321,142900,352163405,4355,4355,4355,4355,10
20240321,142800,352119855,4355,4355,4355,4355,0
20240321,142700,352119855,4355,4355,4355,4355,10
20240321,142600,352076305,4350,4350,4350,4350,1592
20240321,142500,345151105,4340,4340,4340,4340,0
20240321,142400,345151105,4340,4340,4340,4340,0
20240321,142300,345151105,4340,4340,4340,4340,0
20240321,142200,345151105,4340,4340,4340,4340,0
20240321,142100,345151105,4340,4340,4340,4340,84
20240321,142000,344786545,4345,4345,4345,4345,1
20240321,141900,344782200,4350,4350,4350,4350,0
20240321,141800,344782200,4350,4350,4350,4350,0
20240321,141700,344782200,4350,4350,4350,4350,0
20240321,141600,344782200,4350,4350,4350,4350,0
20240321,141500,344782200,4350,4350,4350,4350,0
20240321,141400,344782200,4350,4350,4350,4350,0
20240321,141300,344782200,4350,4350,4350,4350,0
20240321,141200,344782200,4350,4350,4350,4350,0
20240321,141100,344782200,4350,4350,4350,4350,0
20240321,141000,344782200,4350,4350,4350,4350,0
20240321,140900,344782200,4350,4350,4350,4350,0
20240321,140800,344782200,4350,4350,4350,4350,0
20240321,140700,344782200,4350,4350,4350,4350,0
20240321,140600,344782200,4350,4350,4350,4350,0
20240321,140500,344782200,4350,4350,4350,4350,0
20240321,140400,344782200,4350,4350,4350,4350,0
20240321,140300,344782200,4350,4350,4350,4350,0
20240321,140200,344782200,4350,4350,4350,4350,0
20240321,140100,344782200,4350,4350,4350,4350,20
20240321,140000,344695200,4350,4350,4350,4350,0
20240321,135900,344695200,4350,4350,4350,4350,0
20240321,135800,344695200,4350,4350,4350,4350,0
20240321,135700,344695200,4350,4350,4350,4350,0
20240321,135600,344695200,4350,4350,4350,4350,0
20240321,135500,344695200,4350,4350,4350,4350,0
20240321,135400,344695200,4350,4350,4350,4350,0
20240321,135300,344695200,4350,4350,4350,4350,0
20240321,135200,344695200,4350,4350,4350,4350,0
20240321,135100,344695200,4350,4350,4350,4350,0
20240321,135000,344695200,4350,4350,4350,4350,0
20240321,134900,344695200,4350,4350,4350,4350,35
20240321,134800,344542950,4350,4350,4350,4350,0
20240321,134700,344542950,4350,4350,4350,4350,0
20240321,134600,344542950,4350,4350,4350,4350,1
20240321,134500,344538600,4350,4350,4350,4350,0
20240321,134400,344538600,4350,4350,4350,4350,7
20240321,134300,344508150,4350,4350,4350,4350,0
20240321,134200,344508150,4350,4350,4350,4350,0
20240321,134100,344508150,4350,4350,4350,4350,0
20240321,134000,344508150,4350,4350,4350,4350,0
20240321,133900,344508150,4350,4350,4350,4350,0
20240321,133800,344508150,4350,4350,4350,4350,0
20240321,133700,344508150,4350,4350,4350,4350,0
20240321,133600,344508150,4350,4350,4350,4350,0
20240321,133500,344508150,4350,4350,4350,4350,0
20240321,133400,344508150,4350,4350,4350,4350,0
20240321,133300,344508150,4350,4350,4350,4350,0
20240321,133200,344508150,4350,4350,4350,4350,0
20240321,133100,344508150,4350,4350,4350,4350,0
20240321,133000,344508150,4350,4350,4350,4350,0
20240321,132900,344508150,4350,4350,4350,4350,19
20240321,132800,344425500,4350,4350,4350,4350,0
20240321,132700,344425500,4350,4350,4350,4350,0
20240321,132600,344425500,4350,4350,4350,4350,32
20240321,132500,344286300,4350,4350,4350,4350,58
20240321,132400,344034000,4350,4350,4350,4350,0
20240321,132300,344034000,4350,4350,4350,4350,25
20240321,132200,343925250,4350,4350,4350,4350,0
20240321,132100,343925250,4350,4350,4350,4350,10
20240321,132000,343881750,4350,4350,4350,4350,0
20240321,131900,343881750,4350,4350,4350,4350,0
20240321,131800,343881750,4350,4350,4350,4350,0
20240321,131700,343881750,4350,4350,4350,4350,1
20240321,131600,343877400,4345,4345,4345,4345,0
20240321,131500,343877400,4345,4345,4345,4345,0
20240321,131400,343877400,4345,4350,4350,4345,105
20240321,131300,343421170,4345,4345,4345,4345,1030
20240321,131200,338945820,4350,4350,4350,4350,0
20240321,131100,338945820,4350,4350,4350,4350,0
20240321,131000,338945820,4350,4350,4350,4350,0
20240321,130900,338945820,4350,4350,4350,4350,0
20240321,130800,338945820,4350,4350,4350,4350,0
20240321,130700,338945820,4350,4350,4350,4350,0
20240321,130600,338945820,4350,4350,4350,4350,1
20240321,130500,338941470,4340,4340,4340,4340,0
20240321,130400,338941470,4340,4340,4340,4340,0
20240321,130300,338941470,4340,4345,4345,4340,2
20240321,130200,338932785,4345,4345,4345,4345,0
20240321,130100,338932785,4345,4345,4345,4345,0
20240321,130000,338932785,4345,4345,4345,4345,1
20240321,125900,338928440,4345,4345,4345,4345,0
20240321,125800,338928440,4345,4345,4345,4345,0
20240321,125700,338928440,4345,4345,4345,4345,0
20240321,125600,338928440,4345,4345,4345,4345,0
20240321,125500,338928440,4345,4345,4345,4345,0
20240321,125400,338928440,4345,4345,4345,4345,0
20240321,125300,338928440,4345,4345,4345,4345,1
20240321,125200,338924095,4345,4345,4345,4345,0
20240321,125100,338924095,4345,4345,4345,4345,0
20240321,125000,338924095,4345,4345,4345,4345,0
20240321,124900,338924095,4345,4345,4345,4345,0
20240321,124800,338924095,4345,4345,4345,4345,0
20240321,124700,338924095,4345,4345,4345,4345,0
20240321,124600,338924095,4345,4345,4345,4345,0
20240321,124500,338924095,4345,4345,4345,4345,0
20240321,124400,338924095,4345,4345,4345,4345,0
20240321,124300,338924095,4345,4345,4345,4345,0
20240321,124200,338924095,4345,4345,4345,4345,0
20240321,124100,338924095,4345,4345,4345,4345,0
20240321,124000,338924095,4345,4345,4345,4345,0
20240321,123900,338924095,4345,4345,4345,4345,0
20240321,123800,338924095,4345,4345,4345,4345,288
20240321,123700,337672735,4340,4340,4340,4340,0
20240321,123600,337672735,4340,4350,4350,4340,700
20240321,123500,334634715,4340,4340,4340,4340,66
20240321,123400,334348275,4340,4340,4340,4340,0
20240321,123300,334348275,4340,4340,4340,4340,2352
20240321,123200,324140595,4340,4340,4340,4340,0
20240321,123100,324140595,4340,4345,4345,4340,3005
20240321,123000,311087565,4345,4345,4345,4345,137
20240321,122900,310492300,4345,4345,4345,4345,0
20240321,122800,310492300,4345,4345,4345,4345,0
20240321,122700,310492300,4345,4345,4345,4345,3126
20240321,122600,296909830,4350,4350,4350,4350,0
20240321,122500,296909830,4350,4350,4350,4350,100
20240321,122400,296474830,4350,4350,4350,4350,5
20240321,122300,296453080,4345,4345,4345,4345,25
20240321,122200,296344455,4350,4350,4350,4350,0
20240321,122100,296344455,4350,4350,4350,4350,344
20240321,122000,294848055,4350,4350,4350,4350,0
20240321,121900,294848055,4350,4350,4350,4350,0
20240321,121800,294848055,4350,4350,4350,4350,0
20240321,121700,294848055,4350,4350,4350,4350,0
20240321,121600,294848055,4350,4350,4350,4350,0
20240321,121500,294848055,4350,4350,4350,4350,100
20240321,121400,294413055,4350,4350,4350,4350,416
20240321,121300,292603455,4350,4350,4350,4350,0
20240321,121200,292603455,4350,4350,4350,4350,0
20240321,121100,292603455,4350,4350,4350,4350,0
20240321,121000,292603455,4350,4350,4350,4350,100
20240321,120900,292168455,4350,4345,4350,4345,69
20240321,120800,291868400,4345,4345,4345,4345,100
20240321,120700,291433900,4345,4345,4345,4345,0
20240321,120600,291433900,4345,4345,4345,4345,300
20240321,120500,290130400,4350,4350,4350,4350,0
20240321,120400,290130400,4350,4350,4350,4350,0
20240321,120300,290130400,4350,4350,4350,4350,0
20240321,120200,290130400,4350,4350,4350,4350,0
20240321,120100,290130400,4350,4350,4350,4350,50
20240321,120000,289912900,4350,4350,4350,4350,230
20240321,115900,288912400,4350,4350,4350,4350,0
20240321,115800,288912400,4350,4345,4350,4345,1102
20240321,115700,284119210,4335,4335,4335,4335,0
20240321,115600,284119210,4335,4335,4335,4335,97
20240321,115500,283698715,4340,4340,4340,4340,2
20240321,115400,283690035,4330,4330,4330,4330,0
20240321,115300,283690035,4330,4330,4330,4330,0
20240321,115200,283690035,4330,4330,4330,4330,0
20240321,115100,283690035,4330,4330,4330,4330,0
20240321,115000,283690035,4330,4330,4330,4330,0
20240321,114900,283690035,4330,4330,4330,4330,0
20240321,114800,283690035,4330,4330,4330,4330,0
20240321,114700,283690035,4330,4330,4330,4330,0
20240321,114600,283690035,4330,4330,4330,4330,0
20240321,114500,283690035,4330,4330,4330,4330,0
20240321,114400,283690035,4330,4330,4330,4330,0
20240321,114300,283690035,4330,4330,4330,4330,1
20240321,114200,283685705,4335,4335,4335,4335,430
20240321,114100,281821655,4330,4330,4330,4330,0
20240321,114000,281821655,4330,4330,4330,4330,0
20240321,113900,281821655,4330,4330,4330,4330,0
20240321,113800,281821655,4330,4330,4330,4330,0
20240321,113700,281821655,4330,4330,4330,4330,0
20240321,113600,281821655,4330,4335,4335,4330,43
20240321,113500,281635450,4335,4335,4335,4335,0
20240321,113400,281635450,4335,4335,4335,4330,2795
20240321,113300,269531705,4340,4340,4340,4340,0
20240321,113200,269531705,4340,4340,4340,4340,0
20240321,113100,269531705,4340,4340,4340,4340,0
20240321,113000,269531705,4340,4340,4340,4340,1
20240321,112900,269527365,4340,4340,4340,4340,18
20240321,112800,269449245,4340,4340,4340,4340,202
20240321,112700,268572565,4330,4330,4330,4330,0
20240321,112600,268572565,4330,4330,4330,4330,0
20240321,112500,268572565,4330,4330,4330,4330,0
20240321,112400,268572565,4330,4330,4330,4330,0
20240321,112300,268572565,4330,4330,4330,4330,0
20240321,112200,268572565,4330,4330,4330,4330,0
20240321,112100,268572565,4330,4330,4330,4330,0
20240321,112000,268572565,4330,4330,4330,4330,9
20240321,111900,268533595,4330,4330,4330,4330,0
20240321,111800,268533595,4330,4330,4330,4330,0
20240321,111700,268533595,4330,4330,4330,4330,0
20240321,111600,268533595,4330,4330,4330,4330,0
20240321,111500,268533595,4330,4330,4330,4330,0
20240321,111400,268533595,4330,4330,4330,4330,107
20240321,111300,268070285,4330,4330,4330,4330,0
20240321,111200,268070285,4330,4330,4330,4330,0
20240321,111100,268070285,4330,4330,4330,4330,96
20240321,111000,267654605,4330,4330,4330,4330,0
20240321,110900,267654605,4330,4330,4330,4330,0
20240321,110800,267654605,4330,4330,4330,4330,250
20240321,110700,266572105,4330,4330,4330,4330,0
20240321,110600,266572105,4330,4330,4330,4330,0
20240321,110500,266572105,4330,4330,4330,4330,0
20240321,110400,266572105,4330,4330,4330,4330,0
20240321,110300,266572105,4330,4330,4330,4330,0
20240321,110200,266572105,4330,4330,4330,4330,4160
20240321,110100,248559305,4330,4330,4330,4330,1
20240321,110000,248554975,4340,4340,4340,4340,0
20240321,105900,248554975,4340,4340,4340,4340,0
20240321,105800,248554975,4340,4340,4340,4340,0
20240321,105700,248554975,4340,4330,4340,4330,10
20240321,105600,248511665,4330,4330,4330,4330,0
20240321,105500,248511665,4330,4340,4340,4330,2
20240321,105400,248502995,4330,4330,4330,4330,0
20240321,105300,248502995,4330,4330,4330,4330,100
20240321,105200,248069995,4330,4335,4335,4330,100
20240321,105100,247636940,4330,4330,4330,4330,0
20240321,105000,247636940,4330,4330,4330,4330,2
20240321,104900,247628280,4330,4330,4330,4330,10
20240321,104800,247584980,4335,4335,4335,4335,0
20240321,104700,247584980,4335,4335,4335,4335,15
20240321,104600,247519955,4335,4335,4335,4335,0
20240321,104500,247519955,4335,4335,4335,4335,534
20240321,104400,245205065,4335,4335,4335,4335,500
20240321,104300,243037565,4335,4335,4335,4335,0
20240321,104200,243037565,4335,4335,4335,4335,0
20240321,104100,243037565,4335,4340,4340,4335,4186
20240321,104000,224889055,4340,4345,4345,4340,2
20240321,103900,224880370,4340,4340,4340,4340,0
20240321,103800,224880370,4340,4340,4340,4340,90
20240321,103700,224489770,4335,4335,4335,4335,0
20240321,103600,224489770,4335,4335,4335,4335,0
20240321,103500,224489770,4335,4335,4335,4335,115
20240321,103400,223991245,4335,4340,4340,4335,182
20240321,103300,223201565,4340,4340,4340,4340,0
20240321,103200,223201565,4340,4340,4340,4340,560
20240321,103100,220771165,4345,4345,4345,4345,0
20240321,103000,220771165,4345,4345,4345,4345,1
20240321,102900,220766820,4345,4345,4345,4345,5
20240321,102800,220745095,4345,4345,4345,4345,21
20240321,102700,220653850,4345,4345,4345,4345,0
20240321,102600,220653850,4345,4345,4345,4345,49
20240321,102500,220440945,4345,4345,4345,4345,0
20240321,102400,220440945,4345,4345,4345,4345,0
20240321,102300,220440945,4345,4345,4345,4345,49
20240321,102200,220228040,4350,4350,4350,4350,0
20240321,102100,220228040,4350,4350,4350,4350,0
20240321,102000,220228040,4350,4350,4350,4350,0
20240321,101900,220228040,4350,4345,4350,4345,1058
20240321,101800,215626030,4350,4355,4355,4345,2222
20240321,101700,205965625,4355,4350,4355,4345,545
20240321,101600,203597365,4350,4355,4355,4345,16989
20240321,101500,129698840,4355,4355,4355,4355,2812
20240321,101400,117452580,4360,4360,4360,4360,0
20240321,101300,117452580,4360,4360,4360,4360,0
20240321,101200,117452580,4360,4360,4360,4360,200
20240321,101100,116580580,4360,4360,4360,4360,0
20240321,101000,116580580,4360,4360,4360,4360,0
20240321,100900,116580580,4360,4360,4360,4360,2846
20240321,100800,104172020,4355,4355,4355,4355,2
20240321,100700,104163310,4355,4355,4355,4355,51
20240321,100600,103941205,4360,4360,4360,4360,5
20240321,100500,103919405,4355,4355,4355,4355,0
20240321,100400,103919405,4355,4355,4355,4355,0
20240321,100300,103919405,4355,4355,4355,4355,2000
20240321,100200,95209405,4355,4350,4355,4350,1004
20240321,100100,90836995,4345,4330,4345,4330,2384
20240321,100000,80484480,4310,4305,4310,4305,144
20240321,095900,79863850,4295,4305,4305,4295,5716
20240321,095800,55280840,4310,4325,4325,4310,5071
20240321,095700,33391665,4325,4325,4325,4325,0
20240321,095600,33391665,4325,4325,4325,4325,3
20240321,095500,33378690,4330,4330,4330,4330,0
20240321,095400,33378690,4330,4335,4335,4330,1517
20240321,095300,26809320,4345,4345,4345,4345,1
20240321,095200,26804975,4335,4335,4335,4335,3
20240321,095100,26791970,4335,4335,4335,4335,0
20240321,095000,26791970,4335,4335,4335,4335,0
20240321,094900,26791970,4335,4335,4335,4335,0
20240321,094800,26791970,4335,4335,4335,4335,0
20240321,094700,26791970,4335,4345,4345,4335,61
20240321,094600,26527525,4340,4340,4340,4340,115
20240321,094500,26028425,4340,4340,4340,4340,10
20240321,094400,25985025,4350,4350,4350,4350,0
20240321,094300,25985025,4350,4355,4355,4340,762
20240321,094200,22677625,4360,4360,4360,4360,97
20240321,094100,22254705,4360,4350,4360,4350,2
20240321,094000,22245995,4350,4350,4350,4350,0
20240321,093900,22245995,4350,4350,4350,4350,4
20240321,093800,22228595,4350,4350,4350,4350,2
20240321,093700,22219895,4350,4350,4350,4350,324
20240321,093600,20810495,4340,4340,4340,4340,0
20240321,093500,20810495,4340,4340,4340,4340,0
20240321,093400,20810495,4340,4345,4345,4340,95
20240321,093300,20397945,4345,4350,4350,4345,80
20240321,093200,20050260,4350,4350,4350,4350,0
20240321,093100,20050260,4350,4350,4350,4350,0
20240321,093000,20050260,4350,4360,4365,4350,124
20240321,092900,19510025,4360,4355,4365,4355,65
20240321,092800,19226315,4365,4365,4365,4365,0
20240321,092700,19226315,4365,4355,4365,4355,36
20240321,092600,19069185,4355,4355,4355,4355,1
20240321,092500,19064830,4350,4360,4360,4350,457
20240321,092400,17076820,4360,4360,4360,4360,4
20240321,092300,17059380,4360,4350,4360,4340,4
20240321,092200,17041980,4350,4340,4350,4340,3
20240321,092100,17028940,4350,4350,4350,4340,18
20240321,092000,16950650,4350,4340,4350,4340,4
20240321,091900,16933260,4350,4350,4350,4350,1
20240321,091800,16928910,4340,4355,4355,4340,31
20240321,091700,16794180,4355,4355,4355,4355,525
20240321,091600,14507805,4355,4355,4355,4355,1
20240321,091500,14503450,4365,4360,4365,4355,304
20240321,091400,13177500,4360,4370,4370,4360,411
20240321,091300,11382170,4355,4355,4355,4355,1
20240321,091200,11377815,4345,4350,4350,4340,201
20240321,091100,10504400,4345,4345,4345,4345,229
20240321,091000,9509395,4345,4370,4370,4345,2
20240321,090900,9500680,4345,4365,4365,4345,2
20240321,090800,9491970,4335,4335,4335,4335,1
20240321,090700,9487635,4335,4365,4365,4335,502
20240321,090600,7311435,4335,4335,4335,4335,1
20240321,090500,7307100,4335,4335,4335,4335,1
20240321,090400,7302765,4335,4335,4335,4335,6
20240321,090300,7276755,4335,4335,4335,4335,1
20240321,090200,7272420,4335,4335,4335,4335,21
20240321,090100,7181385,4335,4360,4360,4335,101
20240321,090000,6741050,4320,4370,4370,4320,1526