KissMeData/331920/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,203600,249375995,4745,4745,4745,4745,373
20240326,203500,249375995,4745,4745,4745,4745,0
20240326,203400,249375995,4745,4745,4745,4745,0
20240326,203300,249375995,4745,4745,4745,4745,0
20240326,203200,249375995,4745,4745,4745,4745,0
20240326,203100,249375995,4745,4745,4745,4745,0
20240326,203000,249375995,4745,4745,4745,4745,0
20240326,202900,249375995,4745,4745,4745,4745,0
20240326,202800,249375995,4745,4745,4745,4745,0
20240326,202700,249375995,4745,4745,4745,4745,0
20240326,202600,249375995,4745,4745,4745,4745,0
20240326,202500,249375995,4745,4745,4745,4745,0
20240326,202400,249375995,4745,4745,4745,4745,0
20240326,202300,249375995,4745,4745,4745,4745,0
20240326,202200,249375995,4745,4745,4745,4745,0
20240326,202100,249375995,4745,4745,4745,4745,0
20240326,202000,249375995,4745,4745,4745,4745,0
20240326,201900,249375995,4745,4745,4745,4745,0
20240326,201800,249375995,4745,4745,4745,4745,0
20240326,201700,249375995,4745,4745,4745,4745,0
20240326,201600,249375995,4745,4745,4745,4745,0
20240326,201500,249375995,4745,4745,4745,4745,0
20240326,201400,249375995,4745,4745,4745,4745,0
20240326,201300,249375995,4745,4745,4745,4745,0
20240326,201200,249375995,4745,4745,4745,4745,0
20240326,201100,249375995,4745,4745,4745,4745,0
20240326,201000,249375995,4745,4745,4745,4745,0
20240326,200900,249375995,4745,4745,4745,4745,0
20240326,200800,249375995,4745,4745,4745,4745,0
20240326,200700,249375995,4745,4745,4745,4745,0
20240326,200600,249375995,4745,4745,4745,4745,373
20240326,200500,249375995,4745,4745,4745,4745,0
20240326,200400,249375995,4745,4745,4745,4745,0
20240326,200300,249375995,4745,4745,4745,4745,0
20240326,200200,249375995,4745,4745,4745,4745,0
20240326,200100,249375995,4745,4745,4745,4745,0
20240326,200000,249375995,4745,4745,4745,4745,0
20240326,195900,249375995,4745,4745,4745,4745,0
20240326,195800,249375995,4745,4745,4745,4745,0
20240326,195700,249375995,4745,4745,4745,4745,0
20240326,195600,249375995,4745,4745,4745,4745,0
20240326,195500,249375995,4745,4745,4745,4745,0
20240326,195400,249375995,4745,4745,4745,4745,0
20240326,195300,249375995,4745,4745,4745,4745,0
20240326,195200,249375995,4745,4745,4745,4745,0
20240326,195100,249375995,4745,4745,4745,4745,0
20240326,195000,249375995,4745,4745,4745,4745,0
20240326,194900,249375995,4745,4745,4745,4745,0
20240326,194800,249375995,4745,4745,4745,4745,0
20240326,194700,249375995,4745,4745,4745,4745,0
20240326,194600,249375995,4745,4745,4745,4745,0
20240326,194500,249375995,4745,4745,4745,4745,0
20240326,194400,249375995,4745,4745,4745,4745,0
20240326,194300,249375995,4745,4745,4745,4745,0
20240326,194200,249375995,4745,4745,4745,4745,0
20240326,194100,249375995,4745,4745,4745,4745,0
20240326,194000,249375995,4745,4745,4745,4745,0
20240326,193900,249375995,4745,4745,4745,4745,0
20240326,193800,249375995,4745,4745,4745,4745,0
20240326,193700,249375995,4745,4745,4745,4745,0
20240326,193600,249375995,4745,4745,4745,4745,373
20240326,193500,249375995,4745,4745,4745,4745,0
20240326,193400,249375995,4745,4745,4745,4745,0
20240326,193300,249375995,4745,4745,4745,4745,0
20240326,193200,249375995,4745,4745,4745,4745,0
20240326,193100,249375995,4745,4745,4745,4745,0
20240326,193000,249375995,4745,4745,4745,4745,0
20240326,192900,249375995,4745,4745,4745,4745,0
20240326,192800,249375995,4745,4745,4745,4745,0
20240326,192700,249375995,4745,4745,4745,4745,0
20240326,192600,249375995,4745,4745,4745,4745,0
20240326,192500,249375995,4745,4745,4745,4745,0
20240326,192400,249375995,4745,4745,4745,4745,0
20240326,192300,249375995,4745,4745,4745,4745,0
20240326,192200,249375995,4745,4745,4745,4745,0
20240326,192100,249375995,4745,4745,4745,4745,0
20240326,192000,249375995,4745,4745,4745,4745,0
20240326,191900,249375995,4745,4745,4745,4745,0
20240326,191800,249375995,4745,4745,4745,4745,0
20240326,191700,249375995,4745,4745,4745,4745,0
20240326,191600,249375995,4745,4745,4745,4745,0
20240326,191500,249375995,4745,4745,4745,4745,0
20240326,191400,249375995,4745,4745,4745,4745,0
20240326,191300,249375995,4745,4745,4745,4745,0
20240326,191200,249375995,4745,4745,4745,4745,0
20240326,191100,249375995,4745,4745,4745,4745,0
20240326,191000,249375995,4745,4745,4745,4745,0
20240326,190900,249375995,4745,4745,4745,4745,0
20240326,190800,249375995,4745,4745,4745,4745,0
20240326,190700,249375995,4745,4745,4745,4745,0
20240326,190600,249375995,4745,4745,4745,4745,373
20240326,190500,249375995,4745,4745,4745,4745,0
20240326,190400,249375995,4745,4745,4745,4745,0
20240326,190300,249375995,4745,4745,4745,4745,0
20240326,190200,249375995,4745,4745,4745,4745,0
20240326,190100,249375995,4745,4745,4745,4745,0
20240326,190000,249375995,4745,4745,4745,4745,0
20240326,185900,249375995,4745,4745,4745,4745,0
20240326,185800,249375995,4745,4745,4745,4745,0
20240326,185700,249375995,4745,4745,4745,4745,0
20240326,185600,249375995,4745,4745,4745,4745,0
20240326,185500,249375995,4745,4745,4745,4745,0
20240326,185400,249375995,4745,4745,4745,4745,0
20240326,185300,249375995,4745,4745,4745,4745,0
20240326,185200,249375995,4745,4745,4745,4745,0
20240326,185100,249375995,4745,4745,4745,4745,0
20240326,185000,249375995,4745,4745,4745,4745,0
20240326,184900,249375995,4745,4745,4745,4745,0
20240326,184800,249375995,4745,4745,4745,4745,0
20240326,184700,249375995,4745,4745,4745,4745,0
20240326,184600,249375995,4745,4745,4745,4745,0
20240326,184500,249375995,4745,4745,4745,4745,0
20240326,184400,249375995,4745,4745,4745,4745,0
20240326,184300,249375995,4745,4745,4745,4745,0
20240326,184200,249375995,4745,4745,4745,4745,0
20240326,184100,249375995,4745,4745,4745,4745,0
20240326,184000,249375995,4745,4745,4745,4745,0
20240326,183900,249375995,4745,4745,4745,4745,0
20240326,183800,249375995,4745,4745,4745,4745,0
20240326,183700,249375995,4745,4745,4745,4745,0
20240326,183600,249375995,4745,4745,4745,4745,373
20240326,183500,249375995,4745,4745,4745,4745,0
20240326,183400,249375995,4745,4745,4745,4745,0
20240326,183300,249375995,4745,4745,4745,4745,0
20240326,183200,249375995,4745,4745,4745,4745,0
20240326,183100,249375995,4745,4745,4745,4745,0
20240326,183000,249375995,4745,4745,4745,4745,0
20240326,182900,249375995,4745,4745,4745,4745,0
20240326,182800,249375995,4745,4745,4745,4745,0
20240326,182700,249375995,4745,4745,4745,4745,0
20240326,182600,249375995,4745,4745,4745,4745,0
20240326,182500,249375995,4745,4745,4745,4745,0
20240326,182400,249375995,4745,4745,4745,4745,0
20240326,182300,249375995,4745,4745,4745,4745,0
20240326,182200,249375995,4745,4745,4745,4745,0
20240326,182100,249375995,4745,4745,4745,4745,0
20240326,182000,249375995,4745,4745,4745,4745,0
20240326,181900,249375995,4745,4745,4745,4745,0
20240326,181800,249375995,4745,4745,4745,4745,0
20240326,181700,249375995,4745,4745,4745,4745,0
20240326,181600,249375995,4745,4745,4745,4745,0
20240326,181500,249375995,4745,4745,4745,4745,0
20240326,181400,249375995,4745,4745,4745,4745,0
20240326,181300,249375995,4745,4745,4745,4745,0
20240326,181200,249375995,4745,4745,4745,4745,0
20240326,181100,249375995,4745,4745,4745,4745,0
20240326,181000,249375995,4745,4745,4745,4745,0
20240326,180900,249375995,4745,4745,4745,4745,0
20240326,180800,249375995,4745,4745,4745,4745,0
20240326,180700,249375995,4745,4745,4745,4745,0
20240326,180600,249375995,4745,4745,4745,4745,373
20240326,180500,249375995,4745,4745,4745,4745,0
20240326,180400,249375995,4745,4745,4745,4745,0
20240326,180300,249375995,4745,4745,4745,4745,0
20240326,180200,249375995,4745,4745,4745,4745,0
20240326,180100,249375995,4745,4745,4745,4745,0
20240326,180000,249375995,4745,4745,4745,4745,0
20240326,175900,249375995,4745,4745,4745,4745,0
20240326,175800,249375995,4745,4745,4745,4745,0
20240326,175700,249375995,4745,4745,4745,4745,0
20240326,175600,249375995,4745,4745,4745,4745,0
20240326,175500,249375995,4745,4745,4745,4745,0
20240326,175400,249375995,4745,4745,4745,4745,0
20240326,175300,249375995,4745,4745,4745,4745,0
20240326,175200,249375995,4745,4745,4745,4745,0
20240326,175100,249375995,4745,4745,4745,4745,0
20240326,175000,249375995,4745,4745,4745,4745,0
20240326,174900,249375995,4745,4745,4745,4745,0
20240326,174800,249375995,4745,4745,4745,4745,0
20240326,174700,249375995,4745,4745,4745,4745,0
20240326,174600,249375995,4745,4745,4745,4745,0
20240326,174500,249375995,4745,4745,4745,4745,0
20240326,174400,249375995,4745,4745,4745,4745,0
20240326,174300,249375995,4745,4745,4745,4745,0
20240326,174200,249375995,4745,4745,4745,4745,0
20240326,174100,249375995,4745,4745,4745,4745,0
20240326,174000,249375995,4745,4745,4745,4745,0
20240326,173900,249375995,4745,4745,4745,4745,0
20240326,173800,249375995,4745,4745,4745,4745,0
20240326,173700,249375995,4745,4745,4745,4745,0
20240326,173600,249375995,4745,4745,4745,4745,373
20240326,173500,249375995,4745,4745,4745,4745,0
20240326,173400,249375995,4745,4745,4745,4745,0
20240326,173300,249375995,4745,4745,4745,4745,0
20240326,173200,249375995,4745,4745,4745,4745,0
20240326,173100,249375995,4745,4745,4745,4745,0
20240326,173000,249375995,4745,4745,4745,4745,0
20240326,172900,249375995,4745,4745,4745,4745,0
20240326,172800,249375995,4745,4745,4745,4745,0
20240326,172700,249375995,4745,4745,4745,4745,0
20240326,172600,249375995,4745,4745,4745,4745,0
20240326,172500,249375995,4745,4745,4745,4745,0
20240326,172400,249375995,4745,4745,4745,4745,0
20240326,172300,249375995,4745,4745,4745,4745,0
20240326,172200,249375995,4745,4745,4745,4745,0
20240326,172100,249375995,4745,4745,4745,4745,0
20240326,172000,249375995,4745,4745,4745,4745,0
20240326,171900,249375995,4745,4745,4745,4745,0
20240326,171800,249375995,4745,4745,4745,4745,0
20240326,171700,249375995,4745,4745,4745,4745,0
20240326,171600,249375995,4745,4745,4745,4745,0
20240326,171500,249375995,4745,4745,4745,4745,0
20240326,171400,249375995,4745,4745,4745,4745,0
20240326,171300,249375995,4745,4745,4745,4745,0
20240326,171200,249375995,4745,4745,4745,4745,0
20240326,171100,249375995,4745,4745,4745,4745,0
20240326,171000,249375995,4745,4745,4745,4745,0
20240326,170900,249375995,4745,4745,4745,4745,0
20240326,170800,249375995,4745,4745,4745,4745,0
20240326,170700,249375995,4745,4745,4745,4745,0
20240326,170600,249375995,4745,4745,4745,4745,373
20240326,170500,249375995,4745,4745,4745,4745,0
20240326,170400,249375995,4745,4745,4745,4745,0
20240326,170300,249375995,4745,4745,4745,4745,0
20240326,170200,249375995,4745,4745,4745,4745,0
20240326,170100,249375995,4745,4745,4745,4745,0
20240326,170000,249375995,4745,4745,4745,4745,0
20240326,165900,249375995,4745,4745,4745,4745,0
20240326,165800,249375995,4745,4745,4745,4745,0
20240326,165700,249375995,4745,4745,4745,4745,0
20240326,165600,249375995,4745,4745,4745,4745,0
20240326,165500,249375995,4745,4745,4745,4745,0
20240326,165400,249375995,4745,4745,4745,4745,0
20240326,165300,249375995,4745,4745,4745,4745,0
20240326,165200,249375995,4745,4745,4745,4745,0
20240326,165100,249375995,4745,4745,4745,4745,0
20240326,165000,249375995,4745,4745,4745,4745,0
20240326,164900,249375995,4745,4745,4745,4745,0
20240326,164800,249375995,4745,4745,4745,4745,0
20240326,164700,249375995,4745,4745,4745,4745,0
20240326,164600,249375995,4745,4745,4745,4745,0
20240326,164500,249375995,4745,4745,4745,4745,0
20240326,164400,249375995,4745,4745,4745,4745,0
20240326,164300,249375995,4745,4745,4745,4745,0
20240326,164200,249375995,4745,4745,4745,4745,0
20240326,164100,249375995,4745,4745,4745,4745,0
20240326,164000,249375995,4745,4745,4745,4745,0
20240326,163900,249375995,4745,4745,4745,4745,0
20240326,163800,249375995,4745,4745,4745,4745,0
20240326,163700,249375995,4745,4745,4745,4745,0
20240326,163600,249375995,4745,4745,4745,4745,373
20240326,163500,249375995,4745,4745,4745,4745,0
20240326,163400,249375995,4745,4745,4745,4745,0
20240326,163300,249375995,4745,4745,4745,4745,0
20240326,163200,249375995,4745,4745,4745,4745,0
20240326,163100,249375995,4745,4745,4745,4745,0
20240326,163000,249375995,4745,4745,4745,4745,0
20240326,162900,249375995,4745,4745,4745,4745,0
20240326,162800,249375995,4745,4745,4745,4745,0
20240326,162700,249375995,4745,4745,4745,4745,0
20240326,162600,249375995,4745,4745,4745,4745,0
20240326,162500,249375995,4745,4745,4745,4745,0
20240326,162400,249375995,4745,4745,4745,4745,0
20240326,162300,249375995,4745,4745,4745,4745,0
20240326,162200,249375995,4745,4745,4745,4745,0
20240326,162100,249375995,4745,4745,4745,4745,0
20240326,162000,249375995,4745,4745,4745,4745,0
20240326,161900,249375995,4745,4745,4745,4745,0
20240326,161800,249375995,4745,4745,4745,4745,0
20240326,161700,249375995,4745,4745,4745,4745,0
20240326,161600,249375995,4745,4745,4745,4745,0
20240326,161500,249375995,4745,4745,4745,4745,0
20240326,161400,249375995,4745,4745,4745,4745,0
20240326,161300,249375995,4745,4745,4745,4745,0
20240326,161200,249375995,4745,4745,4745,4745,0
20240326,161100,249375995,4745,4745,4745,4745,0
20240326,161000,249375995,4745,4745,4745,4745,0
20240326,160900,249375995,4745,4745,4745,4745,0
20240326,160800,249375995,4745,4745,4745,4745,0
20240326,160700,249375995,4745,4745,4745,4745,0
20240326,160600,249375995,4745,4745,4745,4745,373
20240326,160500,249375995,4745,4745,4745,4745,0
20240326,160400,249375995,4745,4745,4745,4745,0
20240326,160300,249375995,4745,4745,4745,4745,0
20240326,160200,249375995,4745,4745,4745,4745,0
20240326,160100,249375995,4745,4745,4745,4745,0
20240326,160000,249375995,4745,4745,4745,4745,0
20240326,155900,249375995,4745,4745,4745,4745,0
20240326,155800,249375995,4745,4745,4745,4745,0
20240326,155700,249375995,4745,4745,4745,4745,0
20240326,155600,249375995,4745,4745,4745,4745,0
20240326,155500,249375995,4745,4745,4745,4745,0
20240326,155400,249375995,4745,4745,4745,4745,0
20240326,155300,249375995,4745,4745,4745,4745,0
20240326,155200,249375995,4745,4745,4745,4745,0
20240326,155100,249375995,4745,4745,4745,4745,0
20240326,155000,249375995,4745,4745,4745,4745,0
20240326,154900,249375995,4745,4745,4745,4745,0
20240326,154800,249375995,4745,4745,4745,4745,0
20240326,154700,249375995,4745,4745,4745,4745,0
20240326,154600,249375995,4745,4745,4745,4745,0
20240326,154500,249375995,4745,4745,4745,4745,0
20240326,154400,249375995,4745,4745,4745,4745,0
20240326,154300,249375995,4745,4745,4745,4745,0
20240326,154200,249375995,4745,4745,4745,4745,0
20240326,154100,249375995,4745,4745,4745,4745,0
20240326,154000,249375995,4745,4745,4745,4745,0
20240326,153900,249375995,4745,4745,4745,4745,0
20240326,153800,249375995,4745,4745,4745,4745,0
20240326,153700,249375995,4745,4745,4745,4745,0
20240326,153600,249375995,4745,4745,4745,4745,373
20240326,153500,249375995,4745,4745,4745,4745,0
20240326,153400,249375995,4745,4745,4745,4745,0
20240326,153300,249375995,4745,4745,4745,4745,0
20240326,153200,249375995,4745,4745,4745,4745,0
20240326,153100,249375995,4745,4745,4745,4745,0
20240326,153000,249375995,4745,4745,4745,4745,373
20240326,152900,247606110,4725,4725,4725,4725,0
20240326,152800,247606110,4725,4725,4725,4725,0
20240326,152700,247606110,4725,4725,4725,4725,0
20240326,152600,247606110,4725,4725,4725,4725,0
20240326,152500,247606110,4725,4725,4725,4725,0
20240326,152400,247606110,4725,4725,4725,4725,0
20240326,152300,247606110,4725,4725,4725,4725,0
20240326,152200,247606110,4725,4725,4725,4725,0
20240326,152100,247606110,4725,4725,4725,4725,0
20240326,152000,247606110,4725,4725,4725,4725,0
20240326,151900,247606110,4725,4725,4725,4725,0
20240326,151800,247606110,4725,4725,4725,4725,11
20240326,151700,247554135,4725,4725,4725,4725,0
20240326,151600,247554135,4725,4725,4725,4725,0
20240326,151500,247554135,4725,4725,4725,4725,10
20240326,151400,247506885,4730,4730,4730,4730,0
20240326,151300,247506885,4730,4730,4730,4730,0
20240326,151200,247506885,4730,4730,4730,4730,0
20240326,151100,247506885,4730,4730,4730,4730,0
20240326,151000,247506885,4730,4730,4730,4730,1
20240326,150900,247502155,4685,4735,4735,4685,161
20240326,150800,246747820,4685,4690,4690,4685,90
20240326,150700,246325995,4745,4685,4745,4685,566
20240326,150600,243661885,4675,4675,4675,4675,183
20240326,150500,242806360,4690,4690,4690,4690,89
20240326,150400,242388950,4690,4690,4690,4690,150
20240326,150300,241685450,4690,4690,4690,4690,556
20240326,150200,239077810,4690,4690,4690,4690,0
20240326,150100,239077810,4690,4690,4690,4690,1
20240326,150000,239073120,4690,4690,4690,4690,51
20240326,145900,238833930,4690,4690,4690,4690,153
20240326,145800,238116360,4690,4690,4690,4690,500
20240326,145700,235771360,4675,4675,4675,4675,0
20240326,145600,235771360,4675,4675,4675,4675,0
20240326,145500,235771360,4675,4675,4675,4675,87
20240326,145400,235364635,4675,4675,4675,4675,2
20240326,145300,235355285,4675,4680,4680,4675,500
20240326,145200,233017360,4690,4690,4690,4690,0
20240326,145100,233017360,4690,4690,4690,4690,0
20240326,145000,233017360,4690,4690,4690,4690,0
20240326,144900,233017360,4690,4690,4690,4690,0
20240326,144800,233017360,4690,4690,4690,4690,0
20240326,144700,233017360,4690,4690,4690,4690,0
20240326,144600,233017360,4690,4690,4690,4690,0
20240326,144500,233017360,4690,4690,4690,4690,0
20240326,144400,233017360,4690,4690,4690,4690,0
20240326,144300,233017360,4690,4685,4690,4685,15
20240326,144200,232947080,4685,4685,4685,4685,0
20240326,144100,232947080,4685,4675,4685,4675,290
20240326,144000,231589410,4675,4675,4675,4675,6
20240326,143900,231561360,4680,4680,4680,4680,0
20240326,143800,231561360,4680,4680,4680,4680,134
20240326,143700,230934240,4680,4680,4680,4680,96
20240326,143600,230484960,4680,4680,4680,4680,264
20240326,143500,229249440,4675,4675,4675,4675,102
20240326,143400,228772590,4675,4675,4675,4675,200
20240326,143300,227837590,4680,4685,4685,4680,763
20240326,143200,224266550,4690,4690,4690,4690,0
20240326,143100,224266550,4690,4690,4690,4690,0
20240326,143000,224266550,4690,4690,4690,4685,76
20240326,142900,223910120,4685,4685,4685,4685,7
20240326,142800,223877325,4700,4685,4700,4685,2
20240326,142700,223867940,4700,4700,4700,4700,0
20240326,142600,223867940,4700,4700,4700,4700,50
20240326,142500,223632940,4700,4700,4700,4700,0
20240326,142400,223632940,4700,4700,4700,4700,0
20240326,142300,223632940,4700,4700,4700,4700,0
20240326,142200,223632940,4700,4700,4700,4700,0
20240326,142100,223632940,4700,4700,4700,4700,1
20240326,142000,223628240,4680,4680,4680,4680,0
20240326,141900,223628240,4680,4680,4680,4680,0
20240326,141800,223628240,4680,4680,4680,4680,136
20240326,141700,222991760,4685,4685,4685,4685,66
20240326,141600,222682550,4685,4685,4685,4685,147
20240326,141500,221993855,4680,4680,4680,4680,0
20240326,141400,221993855,4680,4680,4680,4680,0
20240326,141300,221993855,4680,4690,4690,4680,230
20240326,141200,220917125,4690,4690,4690,4690,42
20240326,141100,220720145,4690,4690,4690,4690,0
20240326,141000,220720145,4690,4690,4690,4690,0
20240326,140900,220720145,4690,4690,4690,4685,82
20240326,140800,220335630,4700,4700,4700,4700,1000
20240326,140700,215635630,4700,4700,4700,4700,0
20240326,140600,215635630,4700,4700,4700,4700,4
20240326,140500,215616830,4690,4695,4695,4690,98
20240326,140400,215156945,4695,4695,4695,4695,25
20240326,140300,215039570,4695,4695,4695,4695,19
20240326,140200,214950365,4700,4700,4700,4700,0
20240326,140100,214950365,4700,4700,4700,4700,3
20240326,140000,214936265,4695,4695,4695,4695,0
20240326,135900,214936265,4695,4695,4695,4695,0
20240326,135800,214936265,4695,4695,4695,4695,0
20240326,135700,214936265,4695,4695,4695,4695,0
20240326,135600,214936265,4695,4695,4695,4695,5
20240326,135500,214912790,4695,4695,4695,4695,0
20240326,135400,214912790,4695,4695,4695,4695,21
20240326,135300,214814195,4695,4695,4695,4695,0
20240326,135200,214814195,4695,4695,4695,4695,36
20240326,135100,214645175,4695,4695,4695,4695,0
20240326,135000,214645175,4695,4695,4695,4695,103
20240326,134900,214161590,4695,4695,4695,4695,0
20240326,134800,214161590,4695,4695,4695,4695,0
20240326,134700,214161590,4695,4695,4695,4695,0
20240326,134600,214161590,4695,4695,4695,4695,0
20240326,134500,214161590,4695,4695,4695,4695,0
20240326,134400,214161590,4695,4695,4695,4695,0
20240326,134300,214161590,4695,4695,4695,4695,0
20240326,134200,214161590,4695,4695,4695,4695,8
20240326,134100,214124030,4700,4700,4700,4700,20
20240326,134000,214030030,4700,4700,4700,4700,0
20240326,133900,214030030,4700,4700,4700,4700,1
20240326,133800,214025330,4700,4700,4700,4700,0
20240326,133700,214025330,4700,4700,4700,4700,0
20240326,133600,214025330,4700,4700,4700,4700,0
20240326,133500,214025330,4700,4700,4700,4700,0
20240326,133400,214025330,4700,4700,4700,4700,0
20240326,133300,214025330,4700,4700,4700,4700,20
20240326,133200,213931330,4700,4700,4700,4700,6
20240326,133100,213903130,4695,4695,4695,4695,0
20240326,133000,213903130,4695,4695,4695,4695,0
20240326,132900,213903130,4695,4695,4695,4695,54
20240326,132800,213649600,4695,4695,4695,4695,0
20240326,132700,213649600,4695,4695,4695,4695,0
20240326,132600,213649600,4695,4695,4695,4695,0
20240326,132500,213649600,4695,4695,4695,4695,0
20240326,132400,213649600,4695,4695,4695,4695,0
20240326,132300,213649600,4695,4695,4695,4695,1
20240326,132200,213644905,4695,4695,4695,4695,0
20240326,132100,213644905,4695,4695,4695,4695,22
20240326,132000,213541615,4695,4695,4695,4695,3
20240326,131900,213527530,4695,4685,4695,4685,85
20240326,131800,213128805,4695,4685,4695,4685,1000
20240326,131700,208433895,4685,4685,4685,4685,0
20240326,131600,208433895,4685,4685,4685,4685,0
20240326,131500,208433895,4685,4670,4685,4670,2
20240326,131400,208424540,4670,4670,4670,4670,0
20240326,131300,208424540,4670,4670,4670,4670,0
20240326,131200,208424540,4670,4675,4675,4670,597
20240326,131100,205636015,4675,4675,4675,4675,0
20240326,131000,205636015,4675,4675,4675,4675,0
20240326,130900,205636015,4675,4675,4675,4675,0
20240326,130800,205636015,4675,4675,4675,4675,100
20240326,130700,205168515,4675,4680,4680,4675,500
20240326,130600,202830865,4680,4680,4680,4680,0
20240326,130500,202830865,4680,4680,4680,4680,0
20240326,130400,202830865,4680,4680,4680,4680,11
20240326,130300,202779385,4675,4675,4675,4675,0
20240326,130200,202779385,4675,4675,4675,4675,0
20240326,130100,202779385,4675,4695,4695,4675,36
20240326,130000,202611065,4700,4695,4700,4695,7
20240326,125900,202578195,4695,4675,4695,4675,40
20240326,125800,202390885,4675,4675,4675,4675,3
20240326,125700,202376860,4680,4680,4680,4680,0
20240326,125600,202376860,4680,4680,4680,4680,0
20240326,125500,202376860,4680,4680,4680,4680,0
20240326,125400,202376860,4680,4680,4680,4680,0
20240326,125300,202376860,4680,4680,4680,4680,0
20240326,125200,202376860,4680,4680,4680,4680,0
20240326,125100,202376860,4680,4680,4680,4680,5
20240326,125000,202353460,4675,4680,4680,4675,68
20240326,124900,202035555,4680,4680,4680,4680,0
20240326,124800,202035555,4680,4680,4680,4680,0
20240326,124700,202035555,4680,4680,4680,4680,18
20240326,124600,201951315,4675,4675,4675,4675,0
20240326,124500,201951315,4675,4675,4675,4675,0
20240326,124400,201951315,4675,4675,4675,4675,0
20240326,124300,201951315,4675,4675,4675,4675,10
20240326,124200,201904565,4675,4675,4675,4675,0
20240326,124100,201904565,4675,4675,4675,4675,69
20240326,124000,201581990,4680,4680,4680,4680,0
20240326,123900,201581990,4680,4680,4680,4680,36
20240326,123800,201413510,4680,4680,4680,4680,0
20240326,123700,201413510,4680,4680,4680,4680,0
20240326,123600,201413510,4680,4680,4680,4680,17
20240326,123500,201333950,4680,4685,4685,4680,399
20240326,123400,199466130,4690,4690,4690,4690,0
20240326,123300,199466130,4690,4690,4690,4690,288
20240326,123200,198115410,4690,4690,4690,4685,491
20240326,123100,195814775,4690,4690,4690,4690,0
20240326,123000,195814775,4690,4690,4690,4690,14
20240326,122900,195749115,4685,4685,4685,4685,0
20240326,122800,195749115,4685,4685,4685,4685,0
20240326,122700,195749115,4685,4685,4685,4685,0
20240326,122600,195749115,4685,4685,4685,4685,0
20240326,122500,195749115,4685,4685,4685,4685,20
20240326,122400,195655415,4685,4685,4685,4685,0
20240326,122300,195655415,4685,4685,4685,4685,0
20240326,122200,195655415,4685,4685,4685,4685,0
20240326,122100,195655415,4685,4685,4685,4685,0
20240326,122000,195655415,4685,4685,4685,4685,0
20240326,121900,195655415,4685,4685,4685,4685,227
20240326,121800,194591920,4690,4690,4690,4690,84
20240326,121700,194197960,4690,4690,4690,4690,0
20240326,121600,194197960,4690,4690,4690,4690,0
20240326,121500,194197960,4690,4690,4690,4690,18
20240326,121400,194113540,4690,4690,4690,4690,0
20240326,121300,194113540,4690,4690,4690,4690,0
20240326,121200,194113540,4690,4690,4690,4690,0
20240326,121100,194113540,4690,4690,4690,4690,5
20240326,121000,194090090,4690,4690,4690,4690,0
20240326,120900,194090090,4690,4690,4690,4690,41
20240326,120800,193897800,4690,4690,4690,4690,0
20240326,120700,193897800,4690,4690,4690,4690,10
20240326,120600,193850900,4700,4700,4700,4700,0
20240326,120500,193850900,4700,4700,4700,4700,140
20240326,120400,193192900,4700,4695,4700,4695,270
20240326,120300,191923950,4695,4695,4695,4695,404
20240326,120200,190027170,4690,4690,4690,4690,99
20240326,120100,189562860,4680,4680,4680,4680,10
20240326,120000,189516060,4690,4690,4690,4690,0
20240326,115900,189516060,4690,4680,4690,4680,47
20240326,115800,189295935,4680,4680,4680,4680,0
20240326,115700,189295935,4680,4680,4680,4680,0
20240326,115600,189295935,4680,4680,4680,4680,9
20240326,115500,189253815,4675,4675,4675,4675,157
20240326,115400,188519840,4690,4690,4690,4690,0
20240326,115300,188519840,4690,4690,4690,4690,0
20240326,115200,188519840,4690,4690,4690,4690,0
20240326,115100,188519840,4690,4690,4690,4690,0
20240326,115000,188519840,4690,4690,4690,4690,0
20240326,114900,188519840,4690,4690,4690,4690,0
20240326,114800,188519840,4690,4690,4690,4690,200
20240326,114700,187581840,4675,4675,4675,4675,0
20240326,114600,187581840,4675,4680,4680,4675,100
20240326,114500,187114315,4675,4675,4675,4675,1
20240326,114400,187109640,4690,4690,4690,4690,0
20240326,114300,187109640,4690,4690,4690,4690,0
20240326,114200,187109640,4690,4690,4690,4690,0
20240326,114100,187109640,4690,4690,4690,4690,0
20240326,114000,187109640,4690,4690,4690,4690,0
20240326,113900,187109640,4690,4680,4690,4680,189
20240326,113800,186225110,4680,4680,4680,4680,9
20240326,113700,186182990,4690,4690,4690,4690,0
20240326,113600,186182990,4690,4690,4690,4690,0
20240326,113500,186182990,4690,4690,4690,4690,3
20240326,113400,186168920,4695,4695,4695,4695,0
20240326,113300,186168920,4695,4695,4695,4695,0
20240326,113200,186168920,4695,4695,4695,4695,100
20240326,113100,185699420,4695,4695,4695,4695,1
20240326,113000,185694725,4680,4680,4680,4680,0
20240326,112900,185694725,4680,4680,4680,4680,1
20240326,112800,185690045,4675,4675,4675,4675,95
20240326,112700,185245920,4670,4675,4675,4670,68
20240326,112600,184928310,4670,4670,4670,4670,0
20240326,112500,184928310,4670,4670,4670,4670,30
20240326,112400,184788210,4695,4695,4695,4695,0
20240326,112300,184788210,4695,4695,4695,4695,0
20240326,112200,184788210,4695,4680,4695,4680,20
20240326,112100,184694565,4680,4680,4700,4680,49
20240326,112000,184464950,4670,4670,4670,4670,0
20240326,111900,184464950,4670,4670,4670,4670,213
20240326,111800,183470240,4670,4670,4680,4670,530
20240326,111700,180994920,4675,4675,4675,4675,5
20240326,111600,180971545,4680,4680,4680,4680,0
20240326,111500,180971545,4680,4680,4680,4680,0
20240326,111400,180971545,4680,4685,4685,4680,261
20240326,111300,179749565,4695,4695,4695,4695,0
20240326,111200,179749565,4695,4695,4695,4695,0
20240326,111100,179749565,4695,4695,4695,4695,31
20240326,111000,179604020,4695,4695,4695,4695,0
20240326,110900,179604020,4695,4695,4695,4695,0
20240326,110800,179604020,4695,4695,4695,4695,0
20240326,110700,179604020,4695,4695,4695,4695,0
20240326,110600,179604020,4695,4690,4700,4680,241
20240326,110500,178474855,4700,4700,4700,4700,30
20240326,110400,178333855,4685,4685,4685,4685,0
20240326,110300,178333855,4685,4685,4685,4685,0
20240326,110200,178333855,4685,4685,4685,4685,0
20240326,110100,178333855,4685,4685,4685,4685,0
20240326,110000,178333855,4685,4685,4685,4685,0
20240326,105900,178333855,4685,4695,4695,4685,100
20240326,105800,177865110,4705,4705,4705,4705,0
20240326,105700,177865110,4705,4705,4705,4705,4
20240326,105600,177846290,4705,4705,4705,4705,0
20240326,105500,177846290,4705,4705,4705,4705,0
20240326,105400,177846290,4705,4705,4705,4705,0
20240326,105300,177846290,4705,4705,4705,4705,22
20240326,105200,177742780,4700,4700,4700,4700,237
20240326,105100,176628880,4700,4700,4700,4700,10
20240326,105000,176581880,4700,4700,4700,4700,0
20240326,104900,176581880,4700,4705,4705,4700,103
20240326,104800,176097770,4700,4700,4705,4700,13
20240326,104700,176036665,4705,4705,4705,4705,83
20240326,104600,175646150,4705,4705,4705,4705,0
20240326,104500,175646150,4705,4705,4705,4705,10
20240326,104400,175599100,4705,4705,4705,4705,0
20240326,104300,175599100,4705,4705,4705,4705,8
20240326,104200,175561460,4705,4705,4705,4700,72
20240326,104100,175222955,4705,4705,4705,4705,1
20240326,104000,175218250,4690,4690,4690,4690,1
20240326,103900,175213560,4690,4690,4690,4690,0
20240326,103800,175213560,4690,4685,4690,4685,78
20240326,103700,174847765,4680,4680,4680,4680,0
20240326,103600,174847765,4680,4680,4680,4680,0
20240326,103500,174847765,4680,4680,4680,4680,179
20240326,103400,174010045,4675,4675,4675,4675,0
20240326,103300,174010045,4675,4675,4675,4675,6
20240326,103200,173981995,4670,4670,4670,4670,0
20240326,103100,173981995,4670,4670,4670,4670,0
20240326,103000,173981995,4670,4660,4670,4660,87
20240326,102900,173576045,4660,4655,4660,4655,307
20240326,102800,172145925,4655,4655,4655,4655,0
20240326,102700,172145925,4655,4655,4655,4655,0
20240326,102600,172145925,4655,4655,4655,4655,33
20240326,102500,171992310,4655,4660,4660,4655,66
20240326,102400,171685075,4660,4660,4660,4660,44
20240326,102300,171480035,4660,4660,4660,4660,238
20240326,102200,170370955,4660,4660,4660,4660,10
20240326,102100,170324355,4660,4660,4660,4660,503
20240326,102000,167980375,4660,4660,4660,4660,42
20240326,101900,167784655,4660,4665,4665,4660,888
20240326,101800,163644055,4670,4670,4670,4670,0
20240326,101700,163644055,4670,4670,4670,4670,1
20240326,101600,163639385,4670,4670,4670,4670,0
20240326,101500,163639385,4670,4670,4670,4670,51
20240326,101400,163401215,4665,4665,4665,4665,3
20240326,101300,163387220,4660,4665,4665,4660,63
20240326,101200,163093480,4665,4665,4665,4665,163
20240326,101100,162333085,4670,4670,4670,4670,10
20240326,101000,162286385,4670,4670,4670,4670,32
20240326,100900,162136945,4670,4670,4670,4670,7
20240326,100800,162104255,4660,4660,4660,4660,1
20240326,100700,162099595,4655,4655,4655,4655,804
20240326,100600,158356975,4655,4675,4675,4655,546
20240326,100500,155806450,4680,4680,4680,4680,10
20240326,100400,155759650,4690,4690,4690,4690,0
20240326,100300,155759650,4690,4690,4690,4690,0
20240326,100200,155759650,4690,4690,4690,4690,535
20240326,100100,153250500,4700,4700,4700,4700,0
20240326,100000,153250500,4700,4700,4700,4700,0
20240326,095900,153250500,4700,4700,4700,4700,120
20240326,095800,152686500,4690,4710,4710,4690,488
20240326,095700,150397115,4710,4715,4715,4710,2
20240326,095600,150387690,4715,4715,4715,4715,2
20240326,095500,150378260,4715,4715,4715,4715,0
20240326,095400,150378260,4715,4715,4715,4715,0
20240326,095300,150378260,4715,4705,4715,4700,1005
20240326,095200,145654560,4715,4715,4715,4715,34
20240326,095100,145494250,4715,4715,4715,4715,90
20240326,095000,145069900,4710,4710,4710,4710,9
20240326,094900,145027510,4715,4715,4715,4715,4
20240326,094800,145008650,4715,4690,4715,4690,568
20240326,094700,142339175,4690,4690,4690,4690,6
20240326,094600,142311035,4675,4690,4690,4675,101
20240326,094500,141838845,4695,4700,4700,4695,32
20240326,094400,141688580,4700,4700,4700,4700,464
20240326,094300,139507780,4700,4700,4700,4700,1
20240326,094200,139503080,4655,4655,4660,4655,982
20240326,094100,134928445,4655,4655,4655,4655,71
20240326,094000,134597940,4655,4650,4655,4650,1187
20240326,093900,129078010,4650,4660,4660,4650,371
20240326,093800,127352815,4650,4650,4650,4650,125
20240326,093700,126771565,4650,4655,4655,4650,397
20240326,093600,124925495,4650,4665,4665,4650,1175
20240326,093500,119449315,4665,4665,4665,4665,0
20240326,093400,119449315,4665,4665,4665,4665,4
20240326,093300,119430655,4660,4690,4690,4650,2569
20240326,093200,107437710,4720,4720,4720,4675,828
20240326,093100,103558835,4705,4680,4705,4680,243
20240326,093000,102418830,4675,4720,4720,4675,985
20240326,092900,97803835,4725,4725,4725,4725,56
20240326,092800,97539235,4725,4730,4730,4700,1217
20240326,092700,91803155,4730,4740,4740,4730,1203
20240326,092600,86106395,4740,4760,4760,4740,1793
20240326,092500,77579130,4760,4770,4770,4760,561
20240326,092400,74906630,4770,4775,4775,4770,2224
20240326,092300,64296175,4775,4770,4775,4770,170
20240326,092200,63485270,4775,4790,4790,4775,102
20240326,092100,62998190,4775,4780,4790,4770,1045
20240326,092000,58008060,4785,4785,4790,4785,950
20240326,091900,53462305,4785,4785,4785,4785,10
20240326,091800,53414455,4785,4805,4805,4785,219
20240326,091700,52365420,4790,4790,4790,4790,305
20240326,091600,50904470,4790,4790,4790,4790,50
20240326,091500,50664970,4790,4790,4790,4790,886
20240326,091400,46421030,4790,4805,4805,4790,556
20240326,091300,43757585,4815,4815,4815,4815,0
20240326,091200,43757585,4815,4810,4815,4810,2
20240326,091100,43747960,4795,4795,4795,4795,0
20240326,091000,43747960,4795,4810,4820,4790,1035
20240326,090900,38779370,4795,4790,4795,4790,11
20240326,090800,38726630,4785,4795,4800,4785,879
20240326,090700,34513330,4790,4820,4820,4790,555
20240326,090600,31853840,4825,4795,4825,4785,437
20240326,090500,29759745,4795,4770,4795,4770,96
20240326,090400,29300250,4770,4780,4795,4770,808
20240326,090300,25439145,4790,4800,4800,4790,1371
20240326,090200,18865965,4800,4840,4840,4800,1992
20240326,090100,9247425,4845,4885,4885,4845,166
20240326,090000,8442030,4880,4975,4975,4880,1707