KissMeData/354200/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,211600,83026240,4890,4890,4890,4890,649
20240321,211500,83026240,4890,4890,4890,4890,0
20240321,211400,83026240,4890,4890,4890,4890,0
20240321,211300,83026240,4890,4890,4890,4890,0
20240321,211200,83026240,4890,4890,4890,4890,0
20240321,211100,83026240,4890,4890,4890,4890,0
20240321,211000,83026240,4890,4890,4890,4890,0
20240321,210900,83026240,4890,4890,4890,4890,0
20240321,210800,83026240,4890,4890,4890,4890,0
20240321,210700,83026240,4890,4890,4890,4890,0
20240321,210600,83026240,4890,4890,4890,4890,0
20240321,210500,83026240,4890,4890,4890,4890,0
20240321,210400,83026240,4890,4890,4890,4890,0
20240321,210300,83026240,4890,4890,4890,4890,0
20240321,210200,83026240,4890,4890,4890,4890,0
20240321,210100,83026240,4890,4890,4890,4890,0
20240321,210000,83026240,4890,4890,4890,4890,0
20240321,205900,83026240,4890,4890,4890,4890,0
20240321,205800,83026240,4890,4890,4890,4890,0
20240321,205700,83026240,4890,4890,4890,4890,0
20240321,205600,83026240,4890,4890,4890,4890,0
20240321,205500,83026240,4890,4890,4890,4890,0
20240321,205400,83026240,4890,4890,4890,4890,0
20240321,205300,83026240,4890,4890,4890,4890,0
20240321,205200,83026240,4890,4890,4890,4890,0
20240321,205100,83026240,4890,4890,4890,4890,0
20240321,205000,83026240,4890,4890,4890,4890,0
20240321,204900,83026240,4890,4890,4890,4890,0
20240321,204800,83026240,4890,4890,4890,4890,0
20240321,204700,83026240,4890,4890,4890,4890,0
20240321,204600,83026240,4890,4890,4890,4890,649
20240321,204500,83026240,4890,4890,4890,4890,0
20240321,204400,83026240,4890,4890,4890,4890,0
20240321,204300,83026240,4890,4890,4890,4890,0
20240321,204200,83026240,4890,4890,4890,4890,0
20240321,204100,83026240,4890,4890,4890,4890,0
20240321,204000,83026240,4890,4890,4890,4890,0
20240321,203900,83026240,4890,4890,4890,4890,0
20240321,203800,83026240,4890,4890,4890,4890,0
20240321,203700,83026240,4890,4890,4890,4890,0
20240321,203600,83026240,4890,4890,4890,4890,0
20240321,203500,83026240,4890,4890,4890,4890,0
20240321,203400,83026240,4890,4890,4890,4890,0
20240321,203300,83026240,4890,4890,4890,4890,0
20240321,203200,83026240,4890,4890,4890,4890,0
20240321,203100,83026240,4890,4890,4890,4890,0
20240321,203000,83026240,4890,4890,4890,4890,0
20240321,202900,83026240,4890,4890,4890,4890,0
20240321,202800,83026240,4890,4890,4890,4890,0
20240321,202700,83026240,4890,4890,4890,4890,0
20240321,202600,83026240,4890,4890,4890,4890,0
20240321,202500,83026240,4890,4890,4890,4890,0
20240321,202400,83026240,4890,4890,4890,4890,0
20240321,202300,83026240,4890,4890,4890,4890,0
20240321,202200,83026240,4890,4890,4890,4890,0
20240321,202100,83026240,4890,4890,4890,4890,0
20240321,202000,83026240,4890,4890,4890,4890,0
20240321,201900,83026240,4890,4890,4890,4890,0
20240321,201800,83026240,4890,4890,4890,4890,0
20240321,201700,83026240,4890,4890,4890,4890,0
20240321,201600,83026240,4890,4890,4890,4890,649
20240321,201500,83026240,4890,4890,4890,4890,0
20240321,201400,83026240,4890,4890,4890,4890,0
20240321,201300,83026240,4890,4890,4890,4890,0
20240321,201200,83026240,4890,4890,4890,4890,0
20240321,201100,83026240,4890,4890,4890,4890,0
20240321,201000,83026240,4890,4890,4890,4890,0
20240321,200900,83026240,4890,4890,4890,4890,0
20240321,200800,83026240,4890,4890,4890,4890,0
20240321,200700,83026240,4890,4890,4890,4890,0
20240321,200600,83026240,4890,4890,4890,4890,0
20240321,200500,83026240,4890,4890,4890,4890,0
20240321,200400,83026240,4890,4890,4890,4890,0
20240321,200300,83026240,4890,4890,4890,4890,0
20240321,200200,83026240,4890,4890,4890,4890,0
20240321,200100,83026240,4890,4890,4890,4890,0
20240321,200000,83026240,4890,4890,4890,4890,0
20240321,195900,83026240,4890,4890,4890,4890,0
20240321,195800,83026240,4890,4890,4890,4890,0
20240321,195700,83026240,4890,4890,4890,4890,0
20240321,195600,83026240,4890,4890,4890,4890,0
20240321,195500,83026240,4890,4890,4890,4890,0
20240321,195400,83026240,4890,4890,4890,4890,0
20240321,195300,83026240,4890,4890,4890,4890,0
20240321,195200,83026240,4890,4890,4890,4890,0
20240321,195100,83026240,4890,4890,4890,4890,0
20240321,195000,83026240,4890,4890,4890,4890,0
20240321,194900,83026240,4890,4890,4890,4890,0
20240321,194800,83026240,4890,4890,4890,4890,0
20240321,194700,83026240,4890,4890,4890,4890,0
20240321,194600,83026240,4890,4890,4890,4890,649
20240321,194500,83026240,4890,4890,4890,4890,0
20240321,194400,83026240,4890,4890,4890,4890,0
20240321,194300,83026240,4890,4890,4890,4890,0
20240321,194200,83026240,4890,4890,4890,4890,0
20240321,194100,83026240,4890,4890,4890,4890,0
20240321,194000,83026240,4890,4890,4890,4890,0
20240321,193900,83026240,4890,4890,4890,4890,0
20240321,193800,83026240,4890,4890,4890,4890,0
20240321,193700,83026240,4890,4890,4890,4890,0
20240321,193600,83026240,4890,4890,4890,4890,0
20240321,193500,83026240,4890,4890,4890,4890,0
20240321,193400,83026240,4890,4890,4890,4890,0
20240321,193300,83026240,4890,4890,4890,4890,0
20240321,193200,83026240,4890,4890,4890,4890,0
20240321,193100,83026240,4890,4890,4890,4890,0
20240321,193000,83026240,4890,4890,4890,4890,0
20240321,192900,83026240,4890,4890,4890,4890,0
20240321,192800,83026240,4890,4890,4890,4890,0
20240321,192700,83026240,4890,4890,4890,4890,0
20240321,192600,83026240,4890,4890,4890,4890,0
20240321,192500,83026240,4890,4890,4890,4890,0
20240321,192400,83026240,4890,4890,4890,4890,0
20240321,192300,83026240,4890,4890,4890,4890,0
20240321,192200,83026240,4890,4890,4890,4890,0
20240321,192100,83026240,4890,4890,4890,4890,0
20240321,192000,83026240,4890,4890,4890,4890,0
20240321,191900,83026240,4890,4890,4890,4890,0
20240321,191800,83026240,4890,4890,4890,4890,0
20240321,191700,83026240,4890,4890,4890,4890,0
20240321,191600,83026240,4890,4890,4890,4890,649
20240321,191500,83026240,4890,4890,4890,4890,0
20240321,191400,83026240,4890,4890,4890,4890,0
20240321,191300,83026240,4890,4890,4890,4890,0
20240321,191200,83026240,4890,4890,4890,4890,0
20240321,191100,83026240,4890,4890,4890,4890,0
20240321,191000,83026240,4890,4890,4890,4890,0
20240321,190900,83026240,4890,4890,4890,4890,0
20240321,190800,83026240,4890,4890,4890,4890,0
20240321,190700,83026240,4890,4890,4890,4890,0
20240321,190600,83026240,4890,4890,4890,4890,0
20240321,190500,83026240,4890,4890,4890,4890,0
20240321,190400,83026240,4890,4890,4890,4890,0
20240321,190300,83026240,4890,4890,4890,4890,0
20240321,190200,83026240,4890,4890,4890,4890,0
20240321,190100,83026240,4890,4890,4890,4890,0
20240321,190000,83026240,4890,4890,4890,4890,0
20240321,185900,83026240,4890,4890,4890,4890,0
20240321,185800,83026240,4890,4890,4890,4890,0
20240321,185700,83026240,4890,4890,4890,4890,0
20240321,185600,83026240,4890,4890,4890,4890,0
20240321,185500,83026240,4890,4890,4890,4890,0
20240321,185400,83026240,4890,4890,4890,4890,0
20240321,185300,83026240,4890,4890,4890,4890,0
20240321,185200,83026240,4890,4890,4890,4890,0
20240321,185100,83026240,4890,4890,4890,4890,0
20240321,185000,83026240,4890,4890,4890,4890,0
20240321,184900,83026240,4890,4890,4890,4890,0
20240321,184800,83026240,4890,4890,4890,4890,0
20240321,184700,83026240,4890,4890,4890,4890,0
20240321,184600,83026240,4890,4890,4890,4890,649
20240321,184500,83026240,4890,4890,4890,4890,0
20240321,184400,83026240,4890,4890,4890,4890,0
20240321,184300,83026240,4890,4890,4890,4890,0
20240321,184200,83026240,4890,4890,4890,4890,0
20240321,184100,83026240,4890,4890,4890,4890,0
20240321,184000,83026240,4890,4890,4890,4890,0
20240321,183900,83026240,4890,4890,4890,4890,0
20240321,183800,83026240,4890,4890,4890,4890,0
20240321,183700,83026240,4890,4890,4890,4890,0
20240321,183600,83026240,4890,4890,4890,4890,0
20240321,183500,83026240,4890,4890,4890,4890,0
20240321,183400,83026240,4890,4890,4890,4890,0
20240321,183300,83026240,4890,4890,4890,4890,0
20240321,183200,83026240,4890,4890,4890,4890,0
20240321,183100,83026240,4890,4890,4890,4890,0
20240321,183000,83026240,4890,4890,4890,4890,0
20240321,182900,83026240,4890,4890,4890,4890,0
20240321,182800,83026240,4890,4890,4890,4890,0
20240321,182700,83026240,4890,4890,4890,4890,0
20240321,182600,83026240,4890,4890,4890,4890,0
20240321,182500,83026240,4890,4890,4890,4890,0
20240321,182400,83026240,4890,4890,4890,4890,0
20240321,182300,83026240,4890,4890,4890,4890,0
20240321,182200,83026240,4890,4890,4890,4890,0
20240321,182100,83026240,4890,4890,4890,4890,0
20240321,182000,83026240,4890,4890,4890,4890,0
20240321,181900,83026240,4890,4890,4890,4890,0
20240321,181800,83026240,4890,4890,4890,4890,0
20240321,181700,83026240,4890,4890,4890,4890,0
20240321,181600,83026240,4890,4890,4890,4890,649
20240321,181500,83026240,4890,4890,4890,4890,0
20240321,181400,83026240,4890,4890,4890,4890,0
20240321,181300,83026240,4890,4890,4890,4890,0
20240321,181200,83026240,4890,4890,4890,4890,0
20240321,181100,83026240,4890,4890,4890,4890,0
20240321,181000,83026240,4890,4890,4890,4890,0
20240321,180900,83026240,4890,4890,4890,4890,0
20240321,180800,83026240,4890,4890,4890,4890,0
20240321,180700,83026240,4890,4890,4890,4890,0
20240321,180600,83026240,4890,4890,4890,4890,0
20240321,180500,83026240,4890,4890,4890,4890,0
20240321,180400,83026240,4890,4890,4890,4890,0
20240321,180300,83026240,4890,4890,4890,4890,0
20240321,180200,83026240,4890,4890,4890,4890,0
20240321,180100,83026240,4890,4890,4890,4890,0
20240321,180000,83026240,4890,4890,4890,4890,0
20240321,175900,83026240,4890,4890,4890,4890,0
20240321,175800,83026240,4890,4890,4890,4890,0
20240321,175700,83026240,4890,4890,4890,4890,0
20240321,175600,83026240,4890,4890,4890,4890,0
20240321,175500,83026240,4890,4890,4890,4890,0
20240321,175400,83026240,4890,4890,4890,4890,0
20240321,175300,83026240,4890,4890,4890,4890,0
20240321,175200,83026240,4890,4890,4890,4890,0
20240321,175100,83026240,4890,4890,4890,4890,0
20240321,175000,83026240,4890,4890,4890,4890,0
20240321,174900,83026240,4890,4890,4890,4890,0
20240321,174800,83026240,4890,4890,4890,4890,0
20240321,174700,83026240,4890,4890,4890,4890,0
20240321,174600,83026240,4890,4890,4890,4890,649
20240321,174500,83026240,4890,4890,4890,4890,0
20240321,174400,83026240,4890,4890,4890,4890,0
20240321,174300,83026240,4890,4890,4890,4890,0
20240321,174200,83026240,4890,4890,4890,4890,0
20240321,174100,83026240,4890,4890,4890,4890,0
20240321,174000,83026240,4890,4890,4890,4890,0
20240321,173900,83026240,4890,4890,4890,4890,0
20240321,173800,83026240,4890,4890,4890,4890,0
20240321,173700,83026240,4890,4890,4890,4890,0
20240321,173600,83026240,4890,4890,4890,4890,0
20240321,173500,83026240,4890,4890,4890,4890,0
20240321,173400,83026240,4890,4890,4890,4890,0
20240321,173300,83026240,4890,4890,4890,4890,0
20240321,173200,83026240,4890,4890,4890,4890,0
20240321,173100,83026240,4890,4890,4890,4890,0
20240321,173000,83026240,4890,4890,4890,4890,0
20240321,172900,83026240,4890,4890,4890,4890,0
20240321,172800,83026240,4890,4890,4890,4890,0
20240321,172700,83026240,4890,4890,4890,4890,0
20240321,172600,83026240,4890,4890,4890,4890,0
20240321,172500,83026240,4890,4890,4890,4890,0
20240321,172400,83026240,4890,4890,4890,4890,0
20240321,172300,83026240,4890,4890,4890,4890,0
20240321,172200,83026240,4890,4890,4890,4890,0
20240321,172100,83026240,4890,4890,4890,4890,0
20240321,172000,83026240,4890,4890,4890,4890,0
20240321,171900,83026240,4890,4890,4890,4890,0
20240321,171800,83026240,4890,4890,4890,4890,0
20240321,171700,83026240,4890,4890,4890,4890,0
20240321,171600,83026240,4890,4890,4890,4890,649
20240321,171500,83026240,4890,4890,4890,4890,0
20240321,171400,83026240,4890,4890,4890,4890,0
20240321,171300,83026240,4890,4890,4890,4890,0
20240321,171200,83026240,4890,4890,4890,4890,0
20240321,171100,83026240,4890,4890,4890,4890,0
20240321,171000,83026240,4890,4890,4890,4890,0
20240321,170900,83026240,4890,4890,4890,4890,0
20240321,170800,83026240,4890,4890,4890,4890,0
20240321,170700,83026240,4890,4890,4890,4890,0
20240321,170600,83026240,4890,4890,4890,4890,0
20240321,170500,83026240,4890,4890,4890,4890,0
20240321,170400,83026240,4890,4890,4890,4890,0
20240321,170300,83026240,4890,4890,4890,4890,0
20240321,170200,83026240,4890,4890,4890,4890,0
20240321,170100,83026240,4890,4890,4890,4890,0
20240321,170000,83026240,4890,4890,4890,4890,0
20240321,165900,83026240,4890,4890,4890,4890,0
20240321,165800,83026240,4890,4890,4890,4890,0
20240321,165700,83026240,4890,4890,4890,4890,0
20240321,165600,83026240,4890,4890,4890,4890,0
20240321,165500,83026240,4890,4890,4890,4890,0
20240321,165400,83026240,4890,4890,4890,4890,0
20240321,165300,83026240,4890,4890,4890,4890,0
20240321,165200,83026240,4890,4890,4890,4890,0
20240321,165100,83026240,4890,4890,4890,4890,0
20240321,165000,83026240,4890,4890,4890,4890,0
20240321,164900,83026240,4890,4890,4890,4890,0
20240321,164800,83026240,4890,4890,4890,4890,0
20240321,164700,83026240,4890,4890,4890,4890,0
20240321,164600,83026240,4890,4890,4890,4890,649
20240321,164500,83026240,4890,4890,4890,4890,0
20240321,164400,83026240,4890,4890,4890,4890,0
20240321,164300,83026240,4890,4890,4890,4890,0
20240321,164200,83026240,4890,4890,4890,4890,0
20240321,164100,83026240,4890,4890,4890,4890,0
20240321,164000,83026240,4890,4890,4890,4890,0
20240321,163900,83026240,4890,4890,4890,4890,0
20240321,163800,83026240,4890,4890,4890,4890,0
20240321,163700,83026240,4890,4890,4890,4890,0
20240321,163600,83026240,4890,4890,4890,4890,0
20240321,163500,83026240,4890,4890,4890,4890,0
20240321,163400,83026240,4890,4890,4890,4890,0
20240321,163300,83026240,4890,4890,4890,4890,0
20240321,163200,83026240,4890,4890,4890,4890,0
20240321,163100,83026240,4890,4890,4890,4890,0
20240321,163000,83026240,4890,4890,4890,4890,0
20240321,162900,83026240,4890,4890,4890,4890,0
20240321,162800,83026240,4890,4890,4890,4890,0
20240321,162700,83026240,4890,4890,4890,4890,0
20240321,162600,83026240,4890,4890,4890,4890,0
20240321,162500,83026240,4890,4890,4890,4890,0
20240321,162400,83026240,4890,4890,4890,4890,0
20240321,162300,83026240,4890,4890,4890,4890,0
20240321,162200,83026240,4890,4890,4890,4890,0
20240321,162100,83026240,4890,4890,4890,4890,0
20240321,162000,83026240,4890,4890,4890,4890,0
20240321,161900,83026240,4890,4890,4890,4890,0
20240321,161800,83026240,4890,4890,4890,4890,0
20240321,161700,83026240,4890,4890,4890,4890,0
20240321,161600,83026240,4890,4890,4890,4890,649
20240321,161500,83026240,4890,4890,4890,4890,0
20240321,161400,83026240,4890,4890,4890,4890,0
20240321,161300,83026240,4890,4890,4890,4890,0
20240321,161200,83026240,4890,4890,4890,4890,0
20240321,161100,83026240,4890,4890,4890,4890,0
20240321,161000,83026240,4890,4890,4890,4890,0
20240321,160900,83026240,4890,4890,4890,4890,0
20240321,160800,83026240,4890,4890,4890,4890,0
20240321,160700,83026240,4890,4890,4890,4890,0
20240321,160600,83026240,4890,4890,4890,4890,0
20240321,160500,83026240,4890,4890,4890,4890,0
20240321,160400,83026240,4890,4890,4890,4890,0
20240321,160300,83026240,4890,4890,4890,4890,0
20240321,160200,83026240,4890,4890,4890,4890,0
20240321,160100,83026240,4890,4890,4890,4890,0
20240321,160000,83026240,4890,4890,4890,4890,0
20240321,155900,83026240,4890,4890,4890,4890,0
20240321,155800,83026240,4890,4890,4890,4890,0
20240321,155700,83026240,4890,4890,4890,4890,0
20240321,155600,83026240,4890,4890,4890,4890,0
20240321,155500,83026240,4890,4890,4890,4890,0
20240321,155400,83026240,4890,4890,4890,4890,0
20240321,155300,83026240,4890,4890,4890,4890,0
20240321,155200,83026240,4890,4890,4890,4890,0
20240321,155100,83026240,4890,4890,4890,4890,0
20240321,155000,83026240,4890,4890,4890,4890,0
20240321,154900,83026240,4890,4890,4890,4890,0
20240321,154800,83026240,4890,4890,4890,4890,0
20240321,154700,83026240,4890,4890,4890,4890,0
20240321,154600,83026240,4890,4890,4890,4890,649
20240321,154500,83026240,4890,4890,4890,4890,0
20240321,154400,83026240,4890,4890,4890,4890,0
20240321,154300,83026240,4890,4890,4890,4890,0
20240321,154200,83026240,4890,4890,4890,4890,0
20240321,154100,83026240,4890,4890,4890,4890,0
20240321,154000,83026240,4890,4890,4890,4890,0
20240321,153900,83026240,4890,4890,4890,4890,0
20240321,153800,83026240,4890,4890,4890,4890,0
20240321,153700,83026240,4890,4890,4890,4890,0
20240321,153600,83026240,4890,4890,4890,4890,0
20240321,153500,83026240,4890,4890,4890,4890,0
20240321,153400,83026240,4890,4890,4890,4890,0
20240321,153300,83026240,4890,4890,4890,4890,0
20240321,153200,83026240,4890,4890,4890,4890,0
20240321,153100,83026240,4890,4890,4890,4890,0
20240321,153000,83026240,4890,4890,4890,4890,649
20240321,152900,79852630,4895,4895,4895,4895,0
20240321,152800,79852630,4895,4895,4895,4895,0
20240321,152700,79852630,4895,4895,4895,4895,0
20240321,152600,79852630,4895,4895,4895,4895,0
20240321,152500,79852630,4895,4895,4895,4895,0
20240321,152400,79852630,4895,4895,4895,4895,0
20240321,152300,79852630,4895,4895,4895,4895,0
20240321,152200,79852630,4895,4895,4895,4895,0
20240321,152100,79852630,4895,4895,4895,4895,0
20240321,152000,79852630,4895,4895,4895,4895,0
20240321,151900,79852630,4895,4895,4895,4895,213
20240321,151800,78809995,4900,4900,4900,4900,400
20240321,151700,76849995,4905,4905,4905,4905,0
20240321,151600,76849995,4905,4905,4905,4905,15
20240321,151500,76776420,4910,4910,4910,4910,0
20240321,151400,76776420,4910,4910,4910,4910,0
20240321,151300,76776420,4910,4910,4910,4910,0
20240321,151200,76776420,4910,4915,4915,4910,174
20240321,151100,75922040,4915,4915,4915,4915,43
20240321,151000,75710695,4920,4920,4920,4920,0
20240321,150900,75710695,4920,4920,4920,4920,0
20240321,150800,75710695,4920,4920,4920,4920,0
20240321,150700,75710695,4920,4920,4920,4920,94
20240321,150600,75248215,4920,4920,4920,4920,154
20240321,150500,74490535,4920,4920,4920,4920,0
20240321,150400,74490535,4920,4920,4920,4920,0
20240321,150300,74490535,4920,4920,4920,4920,0
20240321,150200,74490535,4920,4920,4920,4920,0
20240321,150100,74490535,4920,4920,4920,4920,0
20240321,150000,74490535,4920,4920,4920,4920,0
20240321,145900,74490535,4920,4920,4920,4920,0
20240321,145800,74490535,4920,4920,4920,4920,1
20240321,145700,74485615,4925,4925,4925,4925,0
20240321,145600,74485615,4925,4925,4925,4925,0
20240321,145500,74485615,4925,4925,4925,4925,0
20240321,145400,74485615,4925,4925,4925,4925,0
20240321,145300,74485615,4925,4925,4925,4925,0
20240321,145200,74485615,4925,4925,4925,4925,0
20240321,145100,74485615,4925,4925,4925,4925,0
20240321,145000,74485615,4925,4925,4925,4925,0
20240321,144900,74485615,4925,4925,4925,4925,0
20240321,144800,74485615,4925,4925,4925,4925,0
20240321,144700,74485615,4925,4925,4925,4925,0
20240321,144600,74485615,4925,4925,4925,4925,0
20240321,144500,74485615,4925,4925,4925,4925,0
20240321,144400,74485615,4925,4925,4925,4925,0
20240321,144300,74485615,4925,4925,4925,4925,0
20240321,144200,74485615,4925,4925,4925,4925,0
20240321,144100,74485615,4925,4925,4925,4925,0
20240321,144000,74485615,4925,4925,4925,4925,0
20240321,143900,74485615,4925,4925,4925,4925,0
20240321,143800,74485615,4925,4925,4925,4925,0
20240321,143700,74485615,4925,4925,4925,4925,0
20240321,143600,74485615,4925,4905,4925,4900,95
20240321,143500,74019700,4910,4910,4910,4910,4
20240321,143400,74000060,4935,4935,4935,4935,0
20240321,143300,74000060,4935,4935,4935,4935,0
20240321,143200,74000060,4935,4935,4935,4935,0
20240321,143100,74000060,4935,4935,4935,4935,0
20240321,143000,74000060,4935,4935,4935,4935,0
20240321,142900,74000060,4935,4935,4935,4935,0
20240321,142800,74000060,4935,4935,4935,4935,0
20240321,142700,74000060,4935,4935,4935,4935,0
20240321,142600,74000060,4935,4935,4935,4935,0
20240321,142500,74000060,4935,4935,4935,4935,6
20240321,142400,73970450,4935,4935,4935,4935,0
20240321,142300,73970450,4935,4935,4935,4935,0
20240321,142200,73970450,4935,4935,4935,4935,0
20240321,142100,73970450,4935,4935,4935,4935,0
20240321,142000,73970450,4935,4905,4935,4905,61
20240321,141900,73671095,4905,4930,4930,4900,627
20240321,141800,70595695,4935,4935,4935,4935,5
20240321,141700,70571020,4930,4930,4930,4930,0
20240321,141600,70571020,4930,4930,4930,4930,0
20240321,141500,70571020,4930,4930,4930,4930,0
20240321,141400,70571020,4930,4930,4930,4930,167
20240321,141300,69747710,4935,4935,4935,4935,2
20240321,141200,69737840,4930,4930,4930,4930,1
20240321,141100,69732910,4935,4935,4935,4935,0
20240321,141000,69732910,4935,4935,4935,4935,0
20240321,140900,69732910,4935,4935,4935,4935,3
20240321,140800,69718105,4935,4935,4935,4935,0
20240321,140700,69718105,4935,4935,4935,4935,99
20240321,140600,69229540,4935,4935,4935,4935,0
20240321,140500,69229540,4935,4935,4935,4935,3
20240321,140400,69214735,4930,4930,4930,4930,313
20240321,140300,67671645,4930,4930,4930,4930,0
20240321,140200,67671645,4930,4930,4930,4930,0
20240321,140100,67671645,4930,4930,4930,4930,0
20240321,140000,67671645,4930,4930,4930,4930,0
20240321,135900,67671645,4930,4930,4930,4930,0
20240321,135800,67671645,4930,4930,4930,4930,0
20240321,135700,67671645,4930,4930,4930,4930,0
20240321,135600,67671645,4930,4930,4930,4920,272
20240321,135500,66332695,4930,4930,4930,4930,456
20240321,135400,64084615,4920,4920,4920,4920,0
20240321,135300,64084615,4920,4920,4920,4920,10
20240321,135200,64035415,4920,4920,4920,4920,0
20240321,135100,64035415,4920,4920,4920,4920,0
20240321,135000,64035415,4920,4920,4920,4920,401
20240321,134900,62062495,4910,4910,4910,4910,0
20240321,134800,62062495,4910,4910,4910,4910,0
20240321,134700,62062495,4910,4910,4910,4910,23
20240321,134600,61949565,4910,4910,4910,4910,0
20240321,134500,61949565,4910,4910,4910,4910,0
20240321,134400,61949565,4910,4910,4910,4910,0
20240321,134300,61949565,4910,4910,4910,4910,0
20240321,134200,61949565,4910,4910,4910,4910,0
20240321,134100,61949565,4910,4910,4910,4910,0
20240321,134000,61949565,4910,4910,4910,4910,0
20240321,133900,61949565,4910,4910,4910,4910,0
20240321,133800,61949565,4910,4910,4910,4910,10
20240321,133700,61900465,4900,4900,4900,4900,0
20240321,133600,61900465,4900,4900,4900,4900,0
20240321,133500,61900465,4900,4900,4900,4900,0
20240321,133400,61900465,4900,4900,4900,4900,0
20240321,133300,61900465,4900,4900,4900,4900,0
20240321,133200,61900465,4900,4900,4900,4900,0
20240321,133100,61900465,4900,4900,4900,4900,0
20240321,133000,61900465,4900,4900,4900,4900,1
20240321,132900,61895565,4910,4910,4910,4910,0
20240321,132800,61895565,4910,4910,4910,4910,172
20240321,132700,61051045,4910,4910,4910,4910,28
20240321,132600,60913565,4910,4910,4910,4910,0
20240321,132500,60913565,4910,4910,4910,4910,0
20240321,132400,60913565,4910,4910,4910,4910,0
20240321,132300,60913565,4910,4910,4910,4910,0
20240321,132200,60913565,4910,4910,4910,4910,0
20240321,132100,60913565,4910,4910,4910,4910,0
20240321,132000,60913565,4910,4910,4910,4910,0
20240321,131900,60913565,4910,4910,4910,4910,190
20240321,131800,59980665,4930,4930,4930,4930,0
20240321,131700,59980665,4930,4930,4930,4930,0
20240321,131600,59980665,4930,4930,4930,4930,0
20240321,131500,59980665,4930,4930,4930,4930,0
20240321,131400,59980665,4930,4930,4930,4930,0
20240321,131300,59980665,4930,4930,4930,4930,0
20240321,131200,59980665,4930,4930,4930,4930,202
20240321,131100,58984805,4930,4925,4930,4925,300
20240321,131000,57506240,4910,4910,4910,4910,0
20240321,130900,57506240,4910,4910,4910,4910,0
20240321,130800,57506240,4910,4910,4910,4910,0
20240321,130700,57506240,4910,4910,4910,4910,0
20240321,130600,57506240,4910,4910,4910,4910,0
20240321,130500,57506240,4910,4910,4910,4910,0
20240321,130400,57506240,4910,4910,4910,4910,0
20240321,130300,57506240,4910,4910,4910,4910,96
20240321,130200,57034880,4910,4910,4910,4910,0
20240321,130100,57034880,4910,4910,4910,4910,0
20240321,130000,57034880,4910,4910,4910,4910,0
20240321,125900,57034880,4910,4910,4910,4910,0
20240321,125800,57034880,4910,4910,4910,4910,0
20240321,125700,57034880,4910,4910,4910,4910,25
20240321,125600,56912130,4900,4900,4900,4900,0
20240321,125500,56912130,4900,4905,4905,4900,10
20240321,125400,56863125,4925,4925,4925,4925,0
20240321,125300,56863125,4925,4925,4925,4925,0
20240321,125200,56863125,4925,4925,4925,4925,0
20240321,125100,56863125,4925,4925,4925,4925,0
20240321,125000,56863125,4925,4925,4925,4925,10
20240321,124900,56813875,4925,4925,4925,4925,0
20240321,124800,56813875,4925,4925,4925,4925,0
20240321,124700,56813875,4925,4925,4925,4925,0
20240321,124600,56813875,4925,4925,4925,4925,0
20240321,124500,56813875,4925,4925,4925,4925,0
20240321,124400,56813875,4925,4925,4925,4925,0
20240321,124300,56813875,4925,4925,4925,4925,0
20240321,124200,56813875,4925,4925,4925,4925,0
20240321,124100,56813875,4925,4925,4925,4925,0
20240321,124000,56813875,4925,4925,4925,4925,153
20240321,123900,56060350,4925,4925,4925,4925,0
20240321,123800,56060350,4925,4925,4925,4925,54
20240321,123700,55794400,4900,4900,4900,4900,0
20240321,123600,55794400,4900,4900,4900,4900,0
20240321,123500,55794400,4900,4900,4900,4900,1
20240321,123400,55789500,4900,4900,4900,4900,50
20240321,123300,55544500,4895,4895,4895,4895,0
20240321,123200,55544500,4895,4895,4895,4895,0
20240321,123100,55544500,4895,4895,4895,4895,0
20240321,123000,55544500,4895,4895,4895,4895,0
20240321,122900,55544500,4895,4895,4895,4895,0
20240321,122800,55544500,4895,4895,4895,4895,0
20240321,122700,55544500,4895,4895,4895,4895,0
20240321,122600,55544500,4895,4895,4895,4895,0
20240321,122500,55544500,4895,4895,4895,4895,0
20240321,122400,55544500,4895,4920,4920,4895,354
20240321,122300,53811320,4925,4925,4925,4925,0
20240321,122200,53811320,4925,4925,4925,4925,0
20240321,122100,53811320,4925,4925,4925,4925,0
20240321,122000,53811320,4925,4925,4925,4925,0
20240321,121900,53811320,4925,4925,4925,4925,0
20240321,121800,53811320,4925,4925,4925,4925,0
20240321,121700,53811320,4925,4925,4925,4925,0
20240321,121600,53811320,4925,4925,4925,4925,0
20240321,121500,53811320,4925,4925,4925,4925,0
20240321,121400,53811320,4925,4925,4925,4925,0
20240321,121300,53811320,4925,4925,4925,4925,0
20240321,121200,53811320,4925,4925,4925,4925,0
20240321,121100,53811320,4925,4925,4925,4925,0
20240321,121000,53811320,4925,4925,4925,4925,46
20240321,120900,53584770,4930,4930,4930,4930,0
20240321,120800,53584770,4930,4930,4930,4930,0
20240321,120700,53584770,4930,4930,4930,4930,0
20240321,120600,53584770,4930,4930,4930,4930,10
20240321,120500,53535470,4925,4925,4925,4925,50
20240321,120400,53289220,4925,4925,4925,4925,0
20240321,120300,53289220,4925,4925,4925,4925,0
20240321,120200,53289220,4925,4925,4925,4925,100
20240321,120100,52796720,4930,4930,4930,4930,3
20240321,120000,52781930,4930,4930,4930,4930,0
20240321,115900,52781930,4930,4930,4930,4930,0
20240321,115800,52781930,4930,4930,4930,4930,103
20240321,115700,52274140,4925,4925,4925,4925,0
20240321,115600,52274140,4925,4925,4925,4925,10
20240321,115500,52224890,4935,4940,4940,4935,9
20240321,115400,52180460,4945,4945,4945,4945,0
20240321,115300,52180460,4945,4945,4945,4945,0
20240321,115200,52180460,4945,4945,4945,4945,0
20240321,115100,52180460,4945,4945,4945,4945,0
20240321,115000,52180460,4945,4945,4945,4945,0
20240321,114900,52180460,4945,4950,4950,4945,200
20240321,114800,51190465,4945,4945,4945,4945,20
20240321,114700,51091565,4940,4935,4940,4935,151
20240321,114600,50345775,4935,4930,4935,4930,157
20240321,114500,49571630,4925,4925,4925,4925,0
20240321,114400,49571630,4925,4925,4925,4925,0
20240321,114300,49571630,4925,4925,4925,4925,0
20240321,114200,49571630,4925,4925,4925,4925,0
20240321,114100,49571630,4925,4925,4925,4925,20
20240321,114000,49473130,4925,4915,4925,4915,63
20240321,113900,49163155,4915,4910,4915,4910,57
20240321,113800,48883050,4915,4915,4915,4915,0
20240321,113700,48883050,4915,4915,4915,4915,1
20240321,113600,48878135,4900,4900,4900,4900,221
20240321,113500,47795235,4900,4900,4900,4900,0
20240321,113400,47795235,4900,4900,4900,4900,0
20240321,113300,47795235,4900,4900,4900,4900,0
20240321,113200,47795235,4900,4905,4905,4900,126
20240321,113100,47177830,4900,4900,4900,4900,1
20240321,113000,47172930,4915,4915,4915,4915,0
20240321,112900,47172930,4915,4905,4915,4900,71
20240321,112800,46824910,4905,4905,4905,4905,0
20240321,112700,46824910,4905,4905,4905,4905,4
20240321,112600,46805290,4905,4905,4905,4905,0
20240321,112500,46805290,4905,4905,4905,4905,0
20240321,112400,46805290,4905,4900,4910,4900,102
20240321,112300,46305005,4900,4900,4900,4900,0
20240321,112200,46305005,4900,4900,4900,4900,0
20240321,112100,46305005,4900,4900,4900,4900,0
20240321,112000,46305005,4900,4900,4900,4900,0
20240321,111900,46305005,4900,4900,4900,4900,0
20240321,111800,46305005,4900,4900,4900,4900,0
20240321,111700,46305005,4900,4900,4900,4900,0
20240321,111600,46305005,4900,4900,4900,4900,0
20240321,111500,46305005,4900,4900,4900,4900,0
20240321,111400,46305005,4900,4900,4900,4900,0
20240321,111300,46305005,4900,4900,4900,4900,100
20240321,111200,45815005,4890,4890,4890,4890,0
20240321,111100,45815005,4890,4890,4890,4890,0
20240321,111000,45815005,4890,4890,4890,4890,0
20240321,110900,45815005,4890,4890,4890,4890,0
20240321,110800,45815005,4890,4890,4890,4890,0
20240321,110700,45815005,4890,4890,4890,4890,0
20240321,110600,45815005,4890,4890,4890,4890,0
20240321,110500,45815005,4890,4890,4890,4890,0
20240321,110400,45815005,4890,4890,4890,4890,0
20240321,110300,45815005,4890,4890,4890,4890,1
20240321,110200,45810115,4910,4910,4910,4910,0
20240321,110100,45810115,4910,4890,4910,4890,10
20240321,110000,45761075,4905,4905,4905,4905,1
20240321,105900,45756170,4910,4910,4910,4910,0
20240321,105800,45756170,4910,4910,4910,4910,7
20240321,105700,45721800,4910,4910,4910,4910,0
20240321,105600,45721800,4910,4910,4910,4910,0
20240321,105500,45721800,4910,4910,4910,4910,0
20240321,105400,45721800,4910,4910,4910,4910,1
20240321,105300,45716890,4910,4910,4910,4910,3
20240321,105200,45702160,4905,4905,4905,4905,17
20240321,105100,45618775,4905,4905,4905,4905,0
20240321,105000,45618775,4905,4905,4905,4905,142
20240321,104900,44922265,4905,4905,4905,4905,27
20240321,104800,44789830,4905,4890,4910,4890,1064
20240321,104700,39571565,4890,4890,4890,4890,0
20240321,104600,39571565,4890,4890,4890,4890,0
20240321,104500,39571565,4890,4890,4890,4890,0
20240321,104400,39571565,4890,4890,4890,4890,0
20240321,104300,39571565,4890,4890,4890,4890,0
20240321,104200,39571565,4890,4890,4890,4890,0
20240321,104100,39571565,4890,4890,4890,4890,4
20240321,104000,39552005,4890,4890,4890,4890,0
20240321,103900,39552005,4890,4890,4890,4890,0
20240321,103800,39552005,4890,4890,4890,4890,5
20240321,103700,39527555,4890,4890,4890,4890,0
20240321,103600,39527555,4890,4890,4890,4890,0
20240321,103500,39527555,4890,4890,4890,4890,0
20240321,103400,39527555,4890,4890,4890,4890,0
20240321,103300,39527555,4890,4890,4890,4890,0
20240321,103200,39527555,4890,4890,4890,4890,0
20240321,103100,39527555,4890,4890,4890,4890,0
20240321,103000,39527555,4890,4890,4890,4890,30
20240321,102900,39380855,4890,4890,4890,4890,0
20240321,102800,39380855,4890,4890,4890,4890,0
20240321,102700,39380855,4890,4890,4890,4890,0
20240321,102600,39380855,4890,4890,4890,4890,0
20240321,102500,39380855,4890,4890,4890,4890,0
20240321,102400,39380855,4890,4890,4890,4890,1
20240321,102300,39375965,4890,4890,4890,4890,0
20240321,102200,39375965,4890,4890,4890,4890,9
20240321,102100,39331955,4890,4890,4890,4890,13
20240321,102000,39268385,4890,4890,4890,4890,0
20240321,101900,39268385,4890,4890,4890,4890,30
20240321,101800,39121685,4885,4885,4885,4885,20
20240321,101700,39023985,4885,4885,4885,4885,0
20240321,101600,39023985,4885,4885,4885,4885,99
20240321,101500,38540370,4880,4880,4880,4880,0
20240321,101400,38540370,4880,4880,4880,4880,0
20240321,101300,38540370,4880,4880,4880,4880,0
20240321,101200,38540370,4880,4880,4880,4880,0
20240321,101100,38540370,4880,4880,4880,4880,0
20240321,101000,38540370,4880,4880,4880,4880,100
20240321,100900,38052370,4880,4880,4880,4880,0
20240321,100800,38052370,4880,4880,4880,4880,1
20240321,100700,38047490,4885,4885,4885,4885,0
20240321,100600,38047490,4885,4885,4885,4885,0
20240321,100500,38047490,4885,4885,4885,4885,0
20240321,100400,38047490,4885,4885,4885,4885,0
20240321,100300,38047490,4885,4885,4885,4885,1
20240321,100200,38042605,4860,4865,4865,4860,3
20240321,100100,38028020,4860,4860,4860,4860,0
20240321,100000,38028020,4860,4875,4875,4860,925
20240321,095900,33528715,4875,4875,4875,4875,0
20240321,095800,33528715,4875,4875,4875,4875,40
20240321,095700,33333715,4895,4895,4895,4895,0
20240321,095600,33333715,4895,4895,4895,4895,1
20240321,095500,33328820,4895,4895,4895,4895,1
20240321,095400,33323925,4890,4890,4890,4890,0
20240321,095300,33323925,4890,4890,4890,4890,1
20240321,095200,33319035,4870,4870,4870,4870,0
20240321,095100,33319035,4870,4870,4870,4870,120
20240321,095000,32734635,4870,4880,4880,4870,200
20240321,094900,31760350,4925,4925,4925,4925,0
20240321,094800,31760350,4925,4900,4925,4900,29
20240321,094700,31618200,4900,4900,4900,4900,23
20240321,094600,31505500,4900,4900,4900,4900,0
20240321,094500,31505500,4900,4895,4900,4895,865
20240321,094400,27267005,4900,4900,4900,4900,0
20240321,094300,27267005,4900,4900,4900,4900,0
20240321,094200,27267005,4900,4900,4900,4900,112
20240321,094100,26718205,4900,4900,4900,4900,0
20240321,094000,26718205,4900,4890,4900,4890,47
20240321,093900,26488205,4890,4890,4890,4890,0
20240321,093800,26488205,4890,4890,4890,4890,0
20240321,093700,26488205,4890,4890,4890,4890,10
20240321,093600,26439305,4890,4900,4900,4860,1426
20240321,093500,19498435,4900,4900,4900,4900,0
20240321,093400,19498435,4900,4900,4900,4900,256
20240321,093300,18244035,4900,4900,4900,4900,2
20240321,093200,18234235,4875,4875,4875,4875,0
20240321,093100,18234235,4875,4875,4875,4875,5
20240321,093000,18209860,4870,4870,4870,4870,0
20240321,092900,18209860,4870,4870,4870,4870,0
20240321,092800,18209860,4870,4870,4870,4870,0
20240321,092700,18209860,4870,4870,4870,4870,0
20240321,092600,18209860,4870,4870,4870,4870,0
20240321,092500,18209860,4870,4870,4870,4870,0
20240321,092400,18209860,4870,4875,4875,4870,100
20240321,092300,17722710,4930,4930,4930,4930,0
20240321,092200,17722710,4930,4925,4930,4925,2
20240321,092100,17712855,4930,4930,4930,4930,10
20240321,092000,17663555,4935,4935,4935,4935,0
20240321,091900,17663555,4935,4935,4935,4935,1
20240321,091800,17658620,4870,4870,4870,4870,0
20240321,091700,17658620,4870,4890,4890,4870,30
20240321,091600,17512320,4945,4945,4945,4945,0
20240321,091500,17512320,4945,4945,4945,4945,0
20240321,091400,17512320,4945,4945,4945,4945,0
20240321,091300,17512320,4945,4945,4945,4945,0
20240321,091200,17512320,4945,4945,4945,4945,1
20240321,091100,17507375,4950,4945,4960,4945,1017
20240321,091000,12464755,4960,4865,4965,4865,317
20240321,090900,10897960,4820,4820,4820,4820,173
20240321,090800,10064100,4820,4845,4845,4820,238
20240321,090700,8915635,4865,4865,4865,4865,5
20240321,090600,8891310,4855,4845,4855,4825,942
20240321,090500,4328780,4815,4845,4845,4810,512
20240321,090400,1861650,4850,4855,4855,4850,121
20240321,090300,1274300,4855,4860,4860,4855,12
20240321,090200,1216010,4860,4865,4865,4860,58
20240321,090100,934080,4865,4865,4865,4865,60
20240321,090000,642180,4865,4865,4865,4865,132