KissMeData/331920/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,203300,340784455,4970,4970,4970,4970,653
20240327,203200,340784455,4970,4970,4970,4970,0
20240327,203100,340784455,4970,4970,4970,4970,0
20240327,203000,340784455,4970,4970,4970,4970,0
20240327,202900,340784455,4970,4970,4970,4970,0
20240327,202800,340784455,4970,4970,4970,4970,0
20240327,202700,340784455,4970,4970,4970,4970,0
20240327,202600,340784455,4970,4970,4970,4970,0
20240327,202500,340784455,4970,4970,4970,4970,0
20240327,202400,340784455,4970,4970,4970,4970,0
20240327,202300,340784455,4970,4970,4970,4970,0
20240327,202200,340784455,4970,4970,4970,4970,0
20240327,202100,340784455,4970,4970,4970,4970,0
20240327,202000,340784455,4970,4970,4970,4970,0
20240327,201900,340784455,4970,4970,4970,4970,0
20240327,201800,340784455,4970,4970,4970,4970,0
20240327,201700,340784455,4970,4970,4970,4970,0
20240327,201600,340784455,4970,4970,4970,4970,0
20240327,201500,340784455,4970,4970,4970,4970,0
20240327,201400,340784455,4970,4970,4970,4970,0
20240327,201300,340784455,4970,4970,4970,4970,0
20240327,201200,340784455,4970,4970,4970,4970,0
20240327,201100,340784455,4970,4970,4970,4970,0
20240327,201000,340784455,4970,4970,4970,4970,0
20240327,200900,340784455,4970,4970,4970,4970,0
20240327,200800,340784455,4970,4970,4970,4970,0
20240327,200700,340784455,4970,4970,4970,4970,0
20240327,200600,340784455,4970,4970,4970,4970,0
20240327,200500,340784455,4970,4970,4970,4970,0
20240327,200400,340784455,4970,4970,4970,4970,0
20240327,200300,340784455,4970,4970,4970,4970,653
20240327,200200,340784455,4970,4970,4970,4970,0
20240327,200100,340784455,4970,4970,4970,4970,0
20240327,200000,340784455,4970,4970,4970,4970,0
20240327,195900,340784455,4970,4970,4970,4970,0
20240327,195800,340784455,4970,4970,4970,4970,0
20240327,195700,340784455,4970,4970,4970,4970,0
20240327,195600,340784455,4970,4970,4970,4970,0
20240327,195500,340784455,4970,4970,4970,4970,0
20240327,195400,340784455,4970,4970,4970,4970,0
20240327,195300,340784455,4970,4970,4970,4970,0
20240327,195200,340784455,4970,4970,4970,4970,0
20240327,195100,340784455,4970,4970,4970,4970,0
20240327,195000,340784455,4970,4970,4970,4970,0
20240327,194900,340784455,4970,4970,4970,4970,0
20240327,194800,340784455,4970,4970,4970,4970,0
20240327,194700,340784455,4970,4970,4970,4970,0
20240327,194600,340784455,4970,4970,4970,4970,0
20240327,194500,340784455,4970,4970,4970,4970,0
20240327,194400,340784455,4970,4970,4970,4970,0
20240327,194300,340784455,4970,4970,4970,4970,0
20240327,194200,340784455,4970,4970,4970,4970,0
20240327,194100,340784455,4970,4970,4970,4970,0
20240327,194000,340784455,4970,4970,4970,4970,0
20240327,193900,340784455,4970,4970,4970,4970,0
20240327,193800,340784455,4970,4970,4970,4970,0
20240327,193700,340784455,4970,4970,4970,4970,0
20240327,193600,340784455,4970,4970,4970,4970,0
20240327,193500,340784455,4970,4970,4970,4970,0
20240327,193400,340784455,4970,4970,4970,4970,0
20240327,193300,340784455,4970,4970,4970,4970,653
20240327,193200,340784455,4970,4970,4970,4970,0
20240327,193100,340784455,4970,4970,4970,4970,0
20240327,193000,340784455,4970,4970,4970,4970,0
20240327,192900,340784455,4970,4970,4970,4970,0
20240327,192800,340784455,4970,4970,4970,4970,0
20240327,192700,340784455,4970,4970,4970,4970,0
20240327,192600,340784455,4970,4970,4970,4970,0
20240327,192500,340784455,4970,4970,4970,4970,0
20240327,192400,340784455,4970,4970,4970,4970,0
20240327,192300,340784455,4970,4970,4970,4970,0
20240327,192200,340784455,4970,4970,4970,4970,0
20240327,192100,340784455,4970,4970,4970,4970,0
20240327,192000,340784455,4970,4970,4970,4970,0
20240327,191900,340784455,4970,4970,4970,4970,0
20240327,191800,340784455,4970,4970,4970,4970,0
20240327,191700,340784455,4970,4970,4970,4970,0
20240327,191600,340784455,4970,4970,4970,4970,0
20240327,191500,340784455,4970,4970,4970,4970,0
20240327,191400,340784455,4970,4970,4970,4970,0
20240327,191300,340784455,4970,4970,4970,4970,0
20240327,191200,340784455,4970,4970,4970,4970,0
20240327,191100,340784455,4970,4970,4970,4970,0
20240327,191000,340784455,4970,4970,4970,4970,0
20240327,190900,340784455,4970,4970,4970,4970,0
20240327,190800,340784455,4970,4970,4970,4970,0
20240327,190700,340784455,4970,4970,4970,4970,0
20240327,190600,340784455,4970,4970,4970,4970,0
20240327,190500,340784455,4970,4970,4970,4970,0
20240327,190400,340784455,4970,4970,4970,4970,0
20240327,190300,340784455,4970,4970,4970,4970,653
20240327,190200,340784455,4970,4970,4970,4970,0
20240327,190100,340784455,4970,4970,4970,4970,0
20240327,190000,340784455,4970,4970,4970,4970,0
20240327,185900,340784455,4970,4970,4970,4970,0
20240327,185800,340784455,4970,4970,4970,4970,0
20240327,185700,340784455,4970,4970,4970,4970,0
20240327,185600,340784455,4970,4970,4970,4970,0
20240327,185500,340784455,4970,4970,4970,4970,0
20240327,185400,340784455,4970,4970,4970,4970,0
20240327,185300,340784455,4970,4970,4970,4970,0
20240327,185200,340784455,4970,4970,4970,4970,0
20240327,185100,340784455,4970,4970,4970,4970,0
20240327,185000,340784455,4970,4970,4970,4970,0
20240327,184900,340784455,4970,4970,4970,4970,0
20240327,184800,340784455,4970,4970,4970,4970,0
20240327,184700,340784455,4970,4970,4970,4970,0
20240327,184600,340784455,4970,4970,4970,4970,0
20240327,184500,340784455,4970,4970,4970,4970,0
20240327,184400,340784455,4970,4970,4970,4970,0
20240327,184300,340784455,4970,4970,4970,4970,0
20240327,184200,340784455,4970,4970,4970,4970,0
20240327,184100,340784455,4970,4970,4970,4970,0
20240327,184000,340784455,4970,4970,4970,4970,0
20240327,183900,340784455,4970,4970,4970,4970,0
20240327,183800,340784455,4970,4970,4970,4970,0
20240327,183700,340784455,4970,4970,4970,4970,0
20240327,183600,340784455,4970,4970,4970,4970,0
20240327,183500,340784455,4970,4970,4970,4970,0
20240327,183400,340784455,4970,4970,4970,4970,0
20240327,183300,340784455,4970,4970,4970,4970,653
20240327,183200,340784455,4970,4970,4970,4970,0
20240327,183100,340784455,4970,4970,4970,4970,0
20240327,183000,340784455,4970,4970,4970,4970,0
20240327,182900,340784455,4970,4970,4970,4970,0
20240327,182800,340784455,4970,4970,4970,4970,0
20240327,182700,340784455,4970,4970,4970,4970,0
20240327,182600,340784455,4970,4970,4970,4970,0
20240327,182500,340784455,4970,4970,4970,4970,0
20240327,182400,340784455,4970,4970,4970,4970,0
20240327,182300,340784455,4970,4970,4970,4970,0
20240327,182200,340784455,4970,4970,4970,4970,0
20240327,182100,340784455,4970,4970,4970,4970,0
20240327,182000,340784455,4970,4970,4970,4970,0
20240327,181900,340784455,4970,4970,4970,4970,0
20240327,181800,340784455,4970,4970,4970,4970,0
20240327,181700,340784455,4970,4970,4970,4970,0
20240327,181600,340784455,4970,4970,4970,4970,0
20240327,181500,340784455,4970,4970,4970,4970,0
20240327,181400,340784455,4970,4970,4970,4970,0
20240327,181300,340784455,4970,4970,4970,4970,0
20240327,181200,340784455,4970,4970,4970,4970,0
20240327,181100,340784455,4970,4970,4970,4970,0
20240327,181000,340784455,4970,4970,4970,4970,0
20240327,180900,340784455,4970,4970,4970,4970,0
20240327,180800,340784455,4970,4970,4970,4970,0
20240327,180700,340784455,4970,4970,4970,4970,0
20240327,180600,340784455,4970,4970,4970,4970,0
20240327,180500,340784455,4970,4970,4970,4970,0
20240327,180400,340784455,4970,4970,4970,4970,0
20240327,180300,340784455,4970,4970,4970,4970,653
20240327,180200,340784455,4970,4970,4970,4970,0
20240327,180100,340784455,4970,4970,4970,4970,0
20240327,180000,340784455,4970,4970,4970,4970,0
20240327,175900,340784455,4970,4970,4970,4970,0
20240327,175800,340784455,4970,4970,4970,4970,0
20240327,175700,340784455,4970,4970,4970,4970,0
20240327,175600,340784455,4970,4970,4970,4970,0
20240327,175500,340784455,4970,4970,4970,4970,0
20240327,175400,340784455,4970,4970,4970,4970,0
20240327,175300,340784455,4970,4970,4970,4970,0
20240327,175200,340784455,4970,4970,4970,4970,0
20240327,175100,340784455,4970,4970,4970,4970,0
20240327,175000,340784455,4970,4970,4970,4970,0
20240327,174900,340784455,4970,4970,4970,4970,0
20240327,174800,340784455,4970,4970,4970,4970,0
20240327,174700,340784455,4970,4970,4970,4970,0
20240327,174600,340784455,4970,4970,4970,4970,0
20240327,174500,340784455,4970,4970,4970,4970,0
20240327,174400,340784455,4970,4970,4970,4970,0
20240327,174300,340784455,4970,4970,4970,4970,0
20240327,174200,340784455,4970,4970,4970,4970,0
20240327,174100,340784455,4970,4970,4970,4970,0
20240327,174000,340784455,4970,4970,4970,4970,0
20240327,173900,340784455,4970,4970,4970,4970,0
20240327,173800,340784455,4970,4970,4970,4970,0
20240327,173700,340784455,4970,4970,4970,4970,0
20240327,173600,340784455,4970,4970,4970,4970,0
20240327,173500,340784455,4970,4970,4970,4970,0
20240327,173400,340784455,4970,4970,4970,4970,0
20240327,173300,340784455,4970,4970,4970,4970,653
20240327,173200,340784455,4970,4970,4970,4970,0
20240327,173100,340784455,4970,4970,4970,4970,0
20240327,173000,340784455,4970,4970,4970,4970,0
20240327,172900,340784455,4970,4970,4970,4970,0
20240327,172800,340784455,4970,4970,4970,4970,0
20240327,172700,340784455,4970,4970,4970,4970,0
20240327,172600,340784455,4970,4970,4970,4970,0
20240327,172500,340784455,4970,4970,4970,4970,0
20240327,172400,340784455,4970,4970,4970,4970,0
20240327,172300,340784455,4970,4970,4970,4970,0
20240327,172200,340784455,4970,4970,4970,4970,0
20240327,172100,340784455,4970,4970,4970,4970,0
20240327,172000,340784455,4970,4970,4970,4970,0
20240327,171900,340784455,4970,4970,4970,4970,0
20240327,171800,340784455,4970,4970,4970,4970,0
20240327,171700,340784455,4970,4970,4970,4970,0
20240327,171600,340784455,4970,4970,4970,4970,0
20240327,171500,340784455,4970,4970,4970,4970,0
20240327,171400,340784455,4970,4970,4970,4970,0
20240327,171300,340784455,4970,4970,4970,4970,0
20240327,171200,340784455,4970,4970,4970,4970,0
20240327,171100,340784455,4970,4970,4970,4970,0
20240327,171000,340784455,4970,4970,4970,4970,0
20240327,170900,340784455,4970,4970,4970,4970,0
20240327,170800,340784455,4970,4970,4970,4970,0
20240327,170700,340784455,4970,4970,4970,4970,0
20240327,170600,340784455,4970,4970,4970,4970,0
20240327,170500,340784455,4970,4970,4970,4970,0
20240327,170400,340784455,4970,4970,4970,4970,0
20240327,170300,340784455,4970,4970,4970,4970,653
20240327,170200,340784455,4970,4970,4970,4970,0
20240327,170100,340784455,4970,4970,4970,4970,0
20240327,170000,340784455,4970,4970,4970,4970,0
20240327,165900,340784455,4970,4970,4970,4970,0
20240327,165800,340784455,4970,4970,4970,4970,0
20240327,165700,340784455,4970,4970,4970,4970,0
20240327,165600,340784455,4970,4970,4970,4970,0
20240327,165500,340784455,4970,4970,4970,4970,0
20240327,165400,340784455,4970,4970,4970,4970,0
20240327,165300,340784455,4970,4970,4970,4970,0
20240327,165200,340784455,4970,4970,4970,4970,0
20240327,165100,340784455,4970,4970,4970,4970,0
20240327,165000,340784455,4970,4970,4970,4970,0
20240327,164900,340784455,4970,4970,4970,4970,0
20240327,164800,340784455,4970,4970,4970,4970,0
20240327,164700,340784455,4970,4970,4970,4970,0
20240327,164600,340784455,4970,4970,4970,4970,0
20240327,164500,340784455,4970,4970,4970,4970,0
20240327,164400,340784455,4970,4970,4970,4970,0
20240327,164300,340784455,4970,4970,4970,4970,0
20240327,164200,340784455,4970,4970,4970,4970,0
20240327,164100,340784455,4970,4970,4970,4970,0
20240327,164000,340784455,4970,4970,4970,4970,0
20240327,163900,340784455,4970,4970,4970,4970,0
20240327,163800,340784455,4970,4970,4970,4970,0
20240327,163700,340784455,4970,4970,4970,4970,0
20240327,163600,340784455,4970,4970,4970,4970,0
20240327,163500,340784455,4970,4970,4970,4970,0
20240327,163400,340784455,4970,4970,4970,4970,0
20240327,163300,340784455,4970,4970,4970,4970,653
20240327,163200,340784455,4970,4970,4970,4970,0
20240327,163100,340784455,4970,4970,4970,4970,0
20240327,163000,340784455,4970,4970,4970,4970,0
20240327,162900,340784455,4970,4970,4970,4970,0
20240327,162800,340784455,4970,4970,4970,4970,0
20240327,162700,340784455,4970,4970,4970,4970,0
20240327,162600,340784455,4970,4970,4970,4970,0
20240327,162500,340784455,4970,4970,4970,4970,0
20240327,162400,340784455,4970,4970,4970,4970,0
20240327,162300,340784455,4970,4970,4970,4970,0
20240327,162200,340784455,4970,4970,4970,4970,0
20240327,162100,340784455,4970,4970,4970,4970,0
20240327,162000,340784455,4970,4970,4970,4970,0
20240327,161900,340784455,4970,4970,4970,4970,0
20240327,161800,340784455,4970,4970,4970,4970,0
20240327,161700,340784455,4970,4970,4970,4970,0
20240327,161600,340784455,4970,4970,4970,4970,0
20240327,161500,340784455,4970,4970,4970,4970,0
20240327,161400,340784455,4970,4970,4970,4970,0
20240327,161300,340784455,4970,4970,4970,4970,0
20240327,161200,340784455,4970,4970,4970,4970,0
20240327,161100,340784455,4970,4970,4970,4970,0
20240327,161000,340784455,4970,4970,4970,4970,0
20240327,160900,340784455,4970,4970,4970,4970,0
20240327,160800,340784455,4970,4970,4970,4970,0
20240327,160700,340784455,4970,4970,4970,4970,0
20240327,160600,340784455,4970,4970,4970,4970,0
20240327,160500,340784455,4970,4970,4970,4970,0
20240327,160400,340784455,4970,4970,4970,4970,0
20240327,160300,340784455,4970,4970,4970,4970,653
20240327,160200,340784455,4970,4970,4970,4970,0
20240327,160100,340784455,4970,4970,4970,4970,0
20240327,160000,340784455,4970,4970,4970,4970,0
20240327,155900,340784455,4970,4970,4970,4970,0
20240327,155800,340784455,4970,4970,4970,4970,0
20240327,155700,340784455,4970,4970,4970,4970,0
20240327,155600,340784455,4970,4970,4970,4970,0
20240327,155500,340784455,4970,4970,4970,4970,0
20240327,155400,340784455,4970,4970,4970,4970,0
20240327,155300,340784455,4970,4970,4970,4970,0
20240327,155200,340784455,4970,4970,4970,4970,0
20240327,155100,340784455,4970,4970,4970,4970,0
20240327,155000,340784455,4970,4970,4970,4970,0
20240327,154900,340784455,4970,4970,4970,4970,0
20240327,154800,340784455,4970,4970,4970,4970,0
20240327,154700,340784455,4970,4970,4970,4970,0
20240327,154600,340784455,4970,4970,4970,4970,0
20240327,154500,340784455,4970,4970,4970,4970,0
20240327,154400,340784455,4970,4970,4970,4970,0
20240327,154300,340784455,4970,4970,4970,4970,0
20240327,154200,340784455,4970,4970,4970,4970,0
20240327,154100,340784455,4970,4970,4970,4970,0
20240327,154000,340784455,4970,4970,4970,4970,0
20240327,153900,340784455,4970,4970,4970,4970,0
20240327,153800,340784455,4970,4970,4970,4970,0
20240327,153700,340784455,4970,4970,4970,4970,0
20240327,153600,340784455,4970,4970,4970,4970,0
20240327,153500,340784455,4970,4970,4970,4970,0
20240327,153400,340784455,4970,4970,4970,4970,0
20240327,153300,340784455,4970,4970,4970,4970,653
20240327,153200,340784455,4970,4970,4970,4970,0
20240327,153100,340784455,4970,4970,4970,4970,0
20240327,153000,340784455,4970,4970,4970,4970,653
20240327,152900,337539045,4930,4930,4930,4930,0
20240327,152800,337539045,4930,4930,4930,4930,0
20240327,152700,337539045,4930,4930,4930,4930,0
20240327,152600,337539045,4930,4930,4930,4930,0
20240327,152500,337539045,4930,4930,4930,4930,0
20240327,152400,337539045,4930,4930,4930,4930,0
20240327,152300,337539045,4930,4930,4930,4930,0
20240327,152200,337539045,4930,4930,4930,4930,0
20240327,152100,337539045,4930,4930,4930,4930,0
20240327,152000,337539045,4930,4930,4930,4930,0
20240327,151900,337539045,4930,4930,4930,4930,729
20240327,151800,333945075,4920,4920,4920,4920,2
20240327,151700,333935235,4930,4930,4930,4930,0
20240327,151600,333935235,4930,4930,4930,4930,11
20240327,151500,333881005,4900,4900,4900,4900,87
20240327,151400,333454705,4900,4900,4900,4900,201
20240327,151300,332469805,4900,4900,4900,4900,6
20240327,151200,332440405,4900,4890,4900,4890,12
20240327,151100,332381705,4900,4900,4900,4900,0
20240327,151000,332381705,4900,4900,4900,4900,0
20240327,150900,332381705,4900,4900,4900,4900,0
20240327,150800,332381705,4900,4900,4900,4900,0
20240327,150700,332381705,4900,4940,4940,4900,721
20240327,150600,328834805,4955,4955,4955,4955,123
20240327,150500,328225340,4955,4955,4955,4955,0
20240327,150400,328225340,4955,4955,4955,4955,0
20240327,150300,328225340,4955,4955,4955,4955,0
20240327,150200,328225340,4955,4955,4955,4955,0
20240327,150100,328225340,4955,4955,4955,4955,36
20240327,150000,328046960,4955,4955,4955,4955,64
20240327,145900,327729840,4955,4950,4955,4950,100
20240327,145800,327234760,4955,4955,4955,4955,0
20240327,145700,327234760,4955,4955,4955,4955,0
20240327,145600,327234760,4955,4955,4955,4955,0
20240327,145500,327234760,4955,4955,4955,4955,0
20240327,145400,327234760,4955,4955,4955,4955,0
20240327,145300,327234760,4955,4955,4955,4955,0
20240327,145200,327234760,4955,4955,4955,4955,20
20240327,145100,327135660,4955,4955,4955,4955,1
20240327,145000,327130705,4905,4935,4935,4905,2635
20240327,144900,314187815,4940,4945,4945,4940,1001
20240327,144800,309242225,4940,4940,4940,4940,0
20240327,144700,309242225,4940,4940,4940,4940,0
20240327,144600,309242225,4940,4940,4940,4940,0
20240327,144500,309242225,4940,4940,4940,4940,0
20240327,144400,309242225,4940,4940,4940,4940,0
20240327,144300,309242225,4940,4940,4940,4940,0
20240327,144200,309242225,4940,4940,4940,4940,1
20240327,144100,309237285,4940,4940,4940,4940,0
20240327,144000,309237285,4940,4940,4940,4940,0
20240327,143900,309237285,4940,4970,4970,4940,6
20240327,143800,309207525,4975,4975,4975,4975,0
20240327,143700,309207525,4975,4970,4975,4970,50
20240327,143600,308958825,4975,4975,4975,4975,10
20240327,143500,308909075,4975,4980,4980,4975,3
20240327,143400,308894140,4980,4980,4980,4980,3
20240327,143300,308879200,4940,4940,4940,4940,10
20240327,143200,308829800,4990,4990,4990,4990,0
20240327,143100,308829800,4990,4990,4990,4990,85
20240327,143000,308405650,4990,4990,4990,4990,11
20240327,142900,308350760,4990,4990,4990,4990,10
20240327,142800,308300860,5000,5000,5000,5000,0
20240327,142700,308300860,5000,5000,5000,5000,0
20240327,142600,308300860,5000,5000,5000,5000,0
20240327,142500,308300860,5000,4970,5000,4970,758
20240327,142400,304515625,4970,4935,4970,4935,1000
20240327,142300,299565990,4935,4930,4935,4930,28
20240327,142200,299427945,4930,4925,4930,4925,5
20240327,142100,299403315,4890,4890,4890,4890,0
20240327,142000,299403315,4890,4905,4905,4890,24
20240327,141900,299285780,4940,4940,4940,4940,0
20240327,141800,299285780,4940,4940,4940,4940,0
20240327,141700,299285780,4940,4940,4940,4940,0
20240327,141600,299285780,4940,4940,4940,4940,0
20240327,141500,299285780,4940,4910,4940,4910,283
20240327,141400,297889490,4895,4895,4895,4895,0
20240327,141300,297889490,4895,4895,4895,4895,0
20240327,141200,297889490,4895,4895,4895,4895,1
20240327,141100,297884595,4910,4910,4910,4910,0
20240327,141000,297884595,4910,4910,4910,4910,0
20240327,140900,297884595,4910,4910,4910,4910,0
20240327,140800,297884595,4910,4910,4910,4910,0
20240327,140700,297884595,4910,4910,4910,4910,0
20240327,140600,297884595,4910,4905,4910,4905,2
20240327,140500,297874780,4865,4865,4865,4865,1
20240327,140400,297869915,4900,4895,4910,4895,1500
20240327,140300,290516555,4905,4905,4905,4905,0
20240327,140200,290516555,4905,4905,4905,4905,0
20240327,140100,290516555,4905,4905,4905,4905,0
20240327,140000,290516555,4905,4905,4905,4905,3
20240327,135900,290501840,4850,4890,4890,4850,32
20240327,135800,290345735,4895,4895,4895,4895,631
20240327,135700,287256990,4890,4890,4890,4890,0
20240327,135600,287256990,4890,4890,4890,4890,0
20240327,135500,287256990,4890,4890,4890,4890,101
20240327,135400,286763100,4890,4890,4890,4890,10
20240327,135300,286714200,4890,4890,4890,4890,139
20240327,135200,286034490,4890,4890,4890,4890,46
20240327,135100,285809550,4885,4945,4945,4885,51
20240327,135000,285560075,4950,4950,4950,4950,0
20240327,134900,285560075,4950,4950,4950,4950,0
20240327,134800,285560075,4950,4950,4950,4950,0
20240327,134700,285560075,4950,4915,4950,4890,20
20240327,134600,285461930,4920,4920,4920,4920,0
20240327,134500,285461930,4920,4920,4920,4920,0
20240327,134400,285461930,4920,4945,4945,4920,426
20240327,134300,283357085,4965,4965,4965,4965,0
20240327,134200,283357085,4965,4965,4965,4965,1
20240327,134100,283352120,4950,4950,4950,4950,97
20240327,134000,282871970,4950,4955,4955,4950,2
20240327,133900,282862065,4960,4965,4990,4815,1345
20240327,133800,276320030,4990,4985,4990,4970,215
20240327,133700,275247230,4995,4990,4995,4865,530
20240327,133600,272620420,4990,4990,4990,4990,1
20240327,133500,272615430,4990,4990,4990,4990,0
20240327,133400,272615430,4990,4990,4990,4990,1
20240327,133300,272610440,5000,4970,5000,4970,3000
20240327,133200,257664580,4965,4965,4965,4965,0
20240327,133100,257664580,4965,4965,4965,4965,1
20240327,133000,257659615,4975,4970,4975,4965,9
20240327,132900,257614855,4970,4970,4970,4970,0
20240327,132800,257614855,4970,4970,4970,4970,1
20240327,132700,257609885,4975,4980,4980,4975,26
20240327,132600,257480525,4975,4975,4975,4975,1
20240327,132500,257475550,4980,4950,4980,4940,2052
20240327,132400,247274560,4910,4910,4910,4910,0
20240327,132300,247274560,4910,4910,4910,4910,0
20240327,132200,247274560,4910,4915,4915,4910,30
20240327,132100,247127185,4970,4970,4970,4970,2
20240327,132000,247117245,4975,4910,4975,4910,131
20240327,131900,246472340,4910,4910,4910,4910,2
20240327,131800,246462520,4905,4910,4910,4905,37
20240327,131700,246280905,4915,4915,4915,4915,15
20240327,131600,246207180,4920,4930,4930,4920,11
20240327,131500,246153010,4930,4930,4930,4930,118
20240327,131400,245571270,4930,4930,4930,4930,50
20240327,131300,245324770,4930,4930,4930,4930,50
20240327,131200,245078270,4930,4935,4970,4930,207
20240327,131100,244057535,4940,4960,4960,4935,605
20240327,131000,241069745,4975,4975,4975,4975,0
20240327,130900,241069745,4975,4975,4975,4975,1
20240327,130800,241064770,4965,4975,4975,4965,28
20240327,130700,240925500,4960,4940,4975,4940,29
20240327,130600,240781720,4975,4940,4975,4940,19
20240327,130500,240687825,4940,4910,4980,4910,848
20240327,130400,236491935,4900,4900,4900,4900,0
20240327,130300,236491935,4900,4890,4900,4890,1306
20240327,130200,230095005,4890,4890,4890,4890,0
20240327,130100,230095005,4890,4890,4890,4890,300
20240327,130000,228628005,4890,4890,4890,4890,0
20240327,125900,228628005,4890,4890,4890,4890,0
20240327,125800,228628005,4890,4890,4890,4890,0
20240327,125700,228628005,4890,4890,4890,4890,0
20240327,125600,228628005,4890,4890,4890,4890,0
20240327,125500,228628005,4890,4890,4890,4890,0
20240327,125400,228628005,4890,4890,4890,4890,0
20240327,125300,228628005,4890,4875,4890,4875,25
20240327,125200,228505955,4875,4875,4875,4875,42
20240327,125100,228301205,4875,4875,4875,4875,2
20240327,125000,228291455,4850,4850,4850,4850,1
20240327,124900,228286605,4875,4875,4875,4875,0
20240327,124800,228286605,4875,4875,4875,4875,2
20240327,124700,228276855,4875,4875,4875,4875,50
20240327,124600,228033105,4875,4860,4875,4860,961
20240327,124500,223362630,4860,4825,4860,4825,301
20240327,124400,221902730,4800,4910,4910,4790,2219
20240327,124300,211195250,4930,4940,4940,4930,10
20240327,124200,211145900,4910,4940,4940,4910,74
20240327,124100,210782220,4910,4960,4960,4910,973
20240327,124000,205969090,4995,4990,4995,4990,10
20240327,123900,205919165,5020,5010,5020,4985,91
20240327,123800,205463720,4985,4975,5050,4975,741
20240327,123700,201761190,5040,5040,5080,4955,2353
20240327,123600,189907885,5040,5050,5080,5040,296
20240327,123500,188413905,5080,5040,5080,5040,1079
20240327,123400,182960255,5080,5030,5080,5030,1204
20240327,123300,176861235,5030,5090,5100,5030,1225
20240327,123200,170639385,5090,4985,5100,4980,4515
20240327,123100,148026940,4980,4975,4980,4975,325
20240327,123000,146408730,4980,4975,4980,4975,10
20240327,122900,146358945,4970,4960,4970,4960,78
20240327,122800,145971495,4955,4955,4955,4955,333
20240327,122700,144321480,4955,4950,4955,4950,878
20240327,122600,139971655,4950,4950,4955,4950,508
20240327,122500,137457025,4950,4945,4950,4945,54
20240327,122400,137189740,4900,4925,4955,4900,1285
20240327,122300,130858410,4925,4885,4925,4885,1325
20240327,122200,124370550,4885,4885,4885,4885,0
20240327,122100,124370550,4885,4885,4885,4885,3
20240327,122000,124355895,4885,4885,4885,4885,426
20240327,121900,122274885,4885,4885,4885,4885,64
20240327,121800,121962245,4890,4875,4890,4875,114
20240327,121700,121405370,4875,4885,4885,4875,39
20240327,121600,121214965,4885,4885,4885,4885,68
20240327,121500,120882785,4880,4885,4885,4880,28
20240327,121400,120746010,4880,4860,4880,4860,45
20240327,121300,120526995,4855,4855,4855,4855,1
20240327,121200,120522140,4855,4855,4855,4855,0
20240327,121100,120522140,4855,4840,4855,4840,1218
20240327,121000,114614635,4840,4840,4840,4840,0
20240327,120900,114614635,4840,4840,4840,4840,10
20240327,120800,114566235,4820,4820,4820,4820,199
20240327,120700,113607055,4835,4835,4835,4835,0
20240327,120600,113607055,4835,4835,4835,4835,209
20240327,120500,112596540,4830,4825,4830,4825,171
20240327,120400,111770635,4820,4820,4820,4820,258
20240327,120300,110527075,4820,4820,4820,4820,0
20240327,120200,110527075,4820,4820,4820,4820,0
20240327,120100,110527075,4820,4810,4820,4810,500
20240327,120000,108118295,4810,4810,4810,4810,0
20240327,115900,108118295,4810,4810,4810,4810,0
20240327,115800,108118295,4810,4810,4810,4810,0
20240327,115700,108118295,4810,4810,4810,4810,2
20240327,115600,108108675,4810,4810,4810,4810,0
20240327,115500,108108675,4810,4810,4810,4810,100
20240327,115400,107627675,4810,4810,4810,4810,0
20240327,115300,107627675,4810,4810,4810,4810,169
20240327,115200,106814785,4810,4810,4810,4810,1
20240327,115100,106809975,4805,4800,4805,4800,388
20240327,115000,104946285,4805,4805,4805,4805,0
20240327,114900,104946285,4805,4805,4805,4805,0
20240327,114800,104946285,4805,4805,4805,4805,1
20240327,114700,104941480,4785,4765,4785,4765,169
20240327,114600,104134815,4765,4765,4765,4765,1000
20240327,114500,99369815,4765,4770,4770,4765,1945
20240327,114400,90098160,4770,4770,4770,4770,10
20240327,114300,90050460,4770,4770,4770,4770,0
20240327,114200,90050460,4770,4770,4770,4770,250
20240327,114100,88857960,4770,4770,4770,4770,20
20240327,114000,88762560,4795,4795,4795,4795,0
20240327,113900,88762560,4795,4795,4795,4795,0
20240327,113800,88762560,4795,4795,4795,4795,0
20240327,113700,88762560,4795,4795,4795,4795,0
20240327,113600,88762560,4795,4795,4795,4795,0
20240327,113500,88762560,4795,4795,4795,4795,1
20240327,113400,88757765,4770,4770,4770,4770,0
20240327,113300,88757765,4770,4770,4770,4770,0
20240327,113200,88757765,4770,4775,4775,4770,600
20240327,113100,85894945,4810,4810,4810,4810,0
20240327,113000,85894945,4810,4810,4810,4810,0
20240327,112900,85894945,4810,4775,4810,4775,1000
20240327,112800,81107165,4770,4770,4770,4770,0
20240327,112700,81107165,4770,4770,4770,4770,0
20240327,112600,81107165,4770,4770,4770,4770,0
20240327,112500,81107165,4770,4770,4770,4770,0
20240327,112400,81107165,4770,4770,4770,4770,10
20240327,112300,81059465,4780,4780,4780,4780,0
20240327,112200,81059465,4780,4780,4780,4780,0
20240327,112100,81059465,4780,4780,4780,4780,0
20240327,112000,81059465,4780,4775,4780,4765,915
20240327,111900,76693330,4780,4780,4780,4780,0
20240327,111800,76693330,4780,4780,4780,4780,0
20240327,111700,76693330,4780,4780,4780,4780,51
20240327,111600,76449550,4780,4780,4780,4780,0
20240327,111500,76449550,4780,4780,4780,4780,10
20240327,111400,76401750,4780,4785,4785,4780,14
20240327,111300,76334785,4810,4810,4810,4810,0
20240327,111200,76334785,4810,4810,4810,4810,1
20240327,111100,76329975,4785,4785,4785,4785,0
20240327,111000,76329975,4785,4805,4805,4785,98
20240327,110900,75860995,4810,4810,4810,4810,0
20240327,110800,75860995,4810,4810,4810,4810,0
20240327,110700,75860995,4810,4810,4810,4810,0
20240327,110600,75860995,4810,4810,4810,4810,0
20240327,110500,75860995,4810,4810,4810,4810,0
20240327,110400,75860995,4810,4810,4810,4810,0
20240327,110300,75860995,4810,4810,4810,4810,0
20240327,110200,75860995,4810,4810,4810,4810,17
20240327,110100,75779225,4815,4815,4815,4815,2
20240327,110000,75769595,4815,4815,4815,4815,446
20240327,105900,73622105,4815,4815,4815,4815,0
20240327,105800,73622105,4815,4815,4815,4815,0
20240327,105700,73622105,4815,4815,4815,4815,0
20240327,105600,73622105,4815,4780,4815,4780,500
20240327,105500,71216125,4780,4780,4780,4780,0
20240327,105400,71216125,4780,4780,4780,4780,296
20240327,105300,69801245,4780,4790,4790,4780,235
20240327,105200,68677185,4790,4790,4790,4790,3
20240327,105100,68662815,4790,4790,4790,4790,100
20240327,105000,68183815,4795,4795,4795,4795,3
20240327,104900,68169430,4795,4815,4815,4795,25
20240327,104800,68049355,4815,4815,4815,4815,0
20240327,104700,68049355,4815,4815,4815,4815,0
20240327,104600,68049355,4815,4815,4815,4815,0
20240327,104500,68049355,4815,4815,4815,4815,0
20240327,104400,68049355,4815,4815,4815,4815,0
20240327,104300,68049355,4815,4810,4815,4810,16
20240327,104200,67972390,4795,4795,4795,4795,0
20240327,104100,67972390,4795,4795,4795,4795,0
20240327,104000,67972390,4795,4795,4795,4795,3
20240327,103900,67958005,4800,4800,4800,4800,0
20240327,103800,67958005,4800,4800,4800,4800,0
20240327,103700,67958005,4800,4800,4800,4800,0
20240327,103600,67958005,4800,4800,4800,4800,0
20240327,103500,67958005,4800,4810,4810,4800,3
20240327,103400,67943590,4800,4810,4815,4800,36
20240327,103300,67770310,4800,4805,4805,4800,7
20240327,103200,67736695,4810,4815,4815,4805,4
20240327,103100,67717455,4820,4820,4820,4810,7
20240327,103000,67683745,4780,4825,4825,4780,120
20240327,102900,67109615,4830,4830,4830,4830,1
20240327,102800,67104785,4835,4815,4835,4815,500
20240327,102700,64687765,4780,4830,4830,4780,64
20240327,102600,64381530,4835,4835,4835,4835,0
20240327,102500,64381530,4835,4825,4835,4820,75
20240327,102400,64019445,4825,4810,4825,4810,22
20240327,102300,63913525,4780,4785,4785,4780,42
20240327,102200,63712715,4780,4780,4780,4780,100
20240327,102100,63234715,4775,4780,4780,4775,300
20240327,102000,61801235,4825,4815,4825,4775,101
20240327,101900,61318400,4815,4815,4815,4815,1
20240327,101800,61313585,4825,4815,4825,4815,97
20240327,101700,60846475,4815,4815,4815,4815,500
20240327,101600,58438975,4815,4810,4815,4810,6
20240327,101500,58410110,4810,4810,4810,4810,10
20240327,101400,58362010,4810,4810,4810,4810,0
20240327,101300,58362010,4810,4800,4810,4800,253
20240327,101200,57145290,4800,4795,4800,4795,200
20240327,101100,56185835,4790,4790,4790,4790,314
20240327,101000,54681775,4790,4790,4790,4790,0
20240327,100900,54681775,4790,4790,4790,4790,0
20240327,100800,54681775,4790,4790,4790,4790,0
20240327,100700,54681775,4790,4790,4790,4790,1
20240327,100600,54676985,4790,4785,4790,4785,212
20240327,100500,53662560,4785,4785,4785,4785,0
20240327,100400,53662560,4785,4785,4785,4785,0
20240327,100300,53662560,4785,4785,4785,4785,0
20240327,100200,53662560,4785,4785,4785,4785,1
20240327,100100,53657775,4785,4780,4785,4780,158
20240327,100000,52902495,4775,4775,4775,4775,0
20240327,095900,52902495,4775,4780,4780,4775,43
20240327,095800,52697055,4780,4780,4780,4780,0
20240327,095700,52697055,4780,4780,4780,4780,152
20240327,095600,51970495,4780,4780,4780,4780,71
20240327,095500,51631115,4775,4775,4775,4775,0
20240327,095400,51631115,4775,4775,4775,4775,0
20240327,095300,51631115,4775,4775,4775,4775,50
20240327,095200,51392365,4780,4780,4780,4775,514
20240327,095100,48938005,4780,4780,4780,4780,0
20240327,095000,48938005,4780,4780,4780,4780,10
20240327,094900,48890205,4785,4785,4785,4785,0
20240327,094800,48890205,4785,4765,4785,4765,15
20240327,094700,48818635,4770,4770,4770,4770,1
20240327,094600,48813865,4775,4770,4775,4770,2
20240327,094500,48804320,4760,4760,4760,4760,212
20240327,094400,47795200,4760,4765,4770,4760,164
20240327,094300,47014415,4765,4765,4765,4765,25
20240327,094200,46895290,4765,4780,4780,4765,197
20240327,094100,45955335,4780,4780,4780,4780,544
20240327,094000,43355015,4780,4780,4780,4780,0
20240327,093900,43355015,4780,4780,4780,4780,0
20240327,093800,43355015,4780,4780,4780,4780,1
20240327,093700,43350235,4780,4780,4780,4780,0
20240327,093600,43350235,4780,4785,4785,4780,7
20240327,093500,43316770,4785,4785,4785,4785,0
20240327,093400,43316770,4785,4785,4785,4785,0
20240327,093300,43316770,4785,4785,4785,4785,0
20240327,093200,43316770,4785,4785,4785,4785,1
20240327,093100,43311985,4790,4790,4790,4790,0
20240327,093000,43311985,4790,4790,4790,4790,0
20240327,092900,43311985,4790,4790,4790,4790,12
20240327,092800,43254505,4755,4740,4755,4740,326
20240327,092700,41705875,4740,4770,4770,4740,2740
20240327,092600,28685080,4770,4790,4790,4770,571
20240327,092500,25960540,4775,4790,4790,4775,51
20240327,092400,25716935,4795,4795,4795,4795,0
20240327,092300,25716935,4795,4795,4795,4795,100
20240327,092200,25237435,4795,4795,4800,4795,101
20240327,092100,24752800,4800,4800,4800,4800,0
20240327,092000,24752800,4800,4790,4800,4780,558
20240327,091900,22075530,4800,4795,4800,4790,1046
20240327,091800,17055185,4800,4805,4805,4790,435
20240327,091700,14967415,4815,4815,4815,4815,201
20240327,091600,13999600,4810,4810,4810,4810,0
20240327,091500,13999600,4810,4810,4810,4810,161
20240327,091400,13225190,4810,4810,4810,4810,72
20240327,091300,12878870,4810,4800,4810,4800,247
20240327,091200,11692590,4800,4800,4800,4800,40
20240327,091100,11500590,4800,4765,4800,4760,550
20240327,091000,8871325,4775,4775,4775,4775,12
20240327,090900,8814025,4775,4775,4775,4775,1
20240327,090800,8809250,4760,4775,4780,4760,8
20240327,090700,8771100,4760,4760,4760,4760,0
20240327,090600,8771100,4760,4755,4760,4755,115
20240327,090500,8223950,4755,4755,4755,4755,920
20240327,090400,3849350,4750,4750,4750,4750,101
20240327,090300,3369600,4760,4755,4760,4755,2
20240327,090200,3360085,4760,4745,4760,4745,38
20240327,090100,3179655,4755,4760,4760,4755,20
20240327,090000,3084505,4760,4745,4760,4745,650