KissMeData/089470/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195500,305272560,4650,4650,4650,4650,908
20240322,195400,305272560,4650,4650,4650,4650,0
20240322,195300,305272560,4650,4650,4650,4650,0
20240322,195200,305272560,4650,4650,4650,4650,0
20240322,195100,305272560,4650,4650,4650,4650,0
20240322,195000,305272560,4650,4650,4650,4650,0
20240322,194900,305272560,4650,4650,4650,4650,0
20240322,194800,305272560,4650,4650,4650,4650,0
20240322,194700,305272560,4650,4650,4650,4650,0
20240322,194600,305272560,4650,4650,4650,4650,0
20240322,194500,305272560,4650,4650,4650,4650,0
20240322,194400,305272560,4650,4650,4650,4650,0
20240322,194300,305272560,4650,4650,4650,4650,0
20240322,194200,305272560,4650,4650,4650,4650,0
20240322,194100,305272560,4650,4650,4650,4650,0
20240322,194000,305272560,4650,4650,4650,4650,0
20240322,193900,305272560,4650,4650,4650,4650,0
20240322,193800,305272560,4650,4650,4650,4650,0
20240322,193700,305272560,4650,4650,4650,4650,0
20240322,193600,305272560,4650,4650,4650,4650,0
20240322,193500,305272560,4650,4650,4650,4650,0
20240322,193400,305272560,4650,4650,4650,4650,0
20240322,193300,305272560,4650,4650,4650,4650,0
20240322,193200,305272560,4650,4650,4650,4650,0
20240322,193100,305272560,4650,4650,4650,4650,0
20240322,193000,305272560,4650,4650,4650,4650,0
20240322,192900,305272560,4650,4650,4650,4650,0
20240322,192800,305272560,4650,4650,4650,4650,0
20240322,192700,305272560,4650,4650,4650,4650,0
20240322,192600,305272560,4650,4650,4650,4650,0
20240322,192500,305272560,4650,4650,4650,4650,908
20240322,192400,305272560,4650,4650,4650,4650,0
20240322,192300,305272560,4650,4650,4650,4650,0
20240322,192200,305272560,4650,4650,4650,4650,0
20240322,192100,305272560,4650,4650,4650,4650,0
20240322,192000,305272560,4650,4650,4650,4650,0
20240322,191900,305272560,4650,4650,4650,4650,0
20240322,191800,305272560,4650,4650,4650,4650,0
20240322,191700,305272560,4650,4650,4650,4650,0
20240322,191600,305272560,4650,4650,4650,4650,0
20240322,191500,305272560,4650,4650,4650,4650,0
20240322,191400,305272560,4650,4650,4650,4650,0
20240322,191300,305272560,4650,4650,4650,4650,0
20240322,191200,305272560,4650,4650,4650,4650,0
20240322,191100,305272560,4650,4650,4650,4650,0
20240322,191000,305272560,4650,4650,4650,4650,0
20240322,190900,305272560,4650,4650,4650,4650,0
20240322,190800,305272560,4650,4650,4650,4650,0
20240322,190700,305272560,4650,4650,4650,4650,0
20240322,190600,305272560,4650,4650,4650,4650,0
20240322,190500,305272560,4650,4650,4650,4650,0
20240322,190400,305272560,4650,4650,4650,4650,0
20240322,190300,305272560,4650,4650,4650,4650,0
20240322,190200,305272560,4650,4650,4650,4650,0
20240322,190100,305272560,4650,4650,4650,4650,0
20240322,190000,305272560,4650,4650,4650,4650,0
20240322,185900,305272560,4650,4650,4650,4650,0
20240322,185800,305272560,4650,4650,4650,4650,0
20240322,185700,305272560,4650,4650,4650,4650,0
20240322,185600,305272560,4650,4650,4650,4650,0
20240322,185500,305272560,4650,4650,4650,4650,908
20240322,185400,305272560,4650,4650,4650,4650,0
20240322,185300,305272560,4650,4650,4650,4650,0
20240322,185200,305272560,4650,4650,4650,4650,0
20240322,185100,305272560,4650,4650,4650,4650,0
20240322,185000,305272560,4650,4650,4650,4650,0
20240322,184900,305272560,4650,4650,4650,4650,0
20240322,184800,305272560,4650,4650,4650,4650,0
20240322,184700,305272560,4650,4650,4650,4650,0
20240322,184600,305272560,4650,4650,4650,4650,0
20240322,184500,305272560,4650,4650,4650,4650,0
20240322,184400,305272560,4650,4650,4650,4650,0
20240322,184300,305272560,4650,4650,4650,4650,0
20240322,184200,305272560,4650,4650,4650,4650,0
20240322,184100,305272560,4650,4650,4650,4650,0
20240322,184000,305272560,4650,4650,4650,4650,0
20240322,183900,305272560,4650,4650,4650,4650,0
20240322,183800,305272560,4650,4650,4650,4650,0
20240322,183700,305272560,4650,4650,4650,4650,0
20240322,183600,305272560,4650,4650,4650,4650,0
20240322,183500,305272560,4650,4650,4650,4650,0
20240322,183400,305272560,4650,4650,4650,4650,0
20240322,183300,305272560,4650,4650,4650,4650,0
20240322,183200,305272560,4650,4650,4650,4650,0
20240322,183100,305272560,4650,4650,4650,4650,0
20240322,183000,305272560,4650,4650,4650,4650,0
20240322,182900,305272560,4650,4650,4650,4650,0
20240322,182800,305272560,4650,4650,4650,4650,0
20240322,182700,305272560,4650,4650,4650,4650,0
20240322,182600,305272560,4650,4650,4650,4650,0
20240322,182500,305272560,4650,4650,4650,4650,908
20240322,182400,305272560,4650,4650,4650,4650,0
20240322,182300,305272560,4650,4650,4650,4650,0
20240322,182200,305272560,4650,4650,4650,4650,0
20240322,182100,305272560,4650,4650,4650,4650,0
20240322,182000,305272560,4650,4650,4650,4650,0
20240322,181900,305272560,4650,4650,4650,4650,0
20240322,181800,305272560,4650,4650,4650,4650,0
20240322,181700,305272560,4650,4650,4650,4650,0
20240322,181600,305272560,4650,4650,4650,4650,0
20240322,181500,305272560,4650,4650,4650,4650,0
20240322,181400,305272560,4650,4650,4650,4650,0
20240322,181300,305272560,4650,4650,4650,4650,0
20240322,181200,305272560,4650,4650,4650,4650,0
20240322,181100,305272560,4650,4650,4650,4650,0
20240322,181000,305272560,4650,4650,4650,4650,0
20240322,180900,305272560,4650,4650,4650,4650,0
20240322,180800,305272560,4650,4650,4650,4650,0
20240322,180700,305272560,4650,4650,4650,4650,0
20240322,180600,305272560,4650,4650,4650,4650,0
20240322,180500,305272560,4650,4650,4650,4650,0
20240322,180400,305272560,4650,4650,4650,4650,0
20240322,180300,305272560,4650,4650,4650,4650,0
20240322,180200,305272560,4650,4650,4650,4650,0
20240322,180100,305272560,4650,4650,4650,4650,0
20240322,180000,305272560,4650,4650,4650,4650,0
20240322,175900,305272560,4650,4650,4650,4650,0
20240322,175800,305272560,4650,4650,4650,4650,0
20240322,175700,305272560,4650,4650,4650,4650,0
20240322,175600,305272560,4650,4650,4650,4650,0
20240322,175500,305272560,4650,4650,4650,4650,908
20240322,175400,305272560,4650,4650,4650,4650,0
20240322,175300,305272560,4650,4650,4650,4650,0
20240322,175200,305272560,4650,4650,4650,4650,0
20240322,175100,305272560,4650,4650,4650,4650,0
20240322,175000,305272560,4650,4650,4650,4650,0
20240322,174900,305272560,4650,4650,4650,4650,0
20240322,174800,305272560,4650,4650,4650,4650,0
20240322,174700,305272560,4650,4650,4650,4650,0
20240322,174600,305272560,4650,4650,4650,4650,0
20240322,174500,305272560,4650,4650,4650,4650,0
20240322,174400,305272560,4650,4650,4650,4650,0
20240322,174300,305272560,4650,4650,4650,4650,0
20240322,174200,305272560,4650,4650,4650,4650,0
20240322,174100,305272560,4650,4650,4650,4650,0
20240322,174000,305272560,4650,4650,4650,4650,0
20240322,173900,305272560,4650,4650,4650,4650,0
20240322,173800,305272560,4650,4650,4650,4650,0
20240322,173700,305272560,4650,4650,4650,4650,0
20240322,173600,305272560,4650,4650,4650,4650,0
20240322,173500,305272560,4650,4650,4650,4650,0
20240322,173400,305272560,4650,4650,4650,4650,0
20240322,173300,305272560,4650,4650,4650,4650,0
20240322,173200,305272560,4650,4650,4650,4650,0
20240322,173100,305272560,4650,4650,4650,4650,0
20240322,173000,305272560,4650,4650,4650,4650,0
20240322,172900,305272560,4650,4650,4650,4650,0
20240322,172800,305272560,4650,4650,4650,4650,0
20240322,172700,305272560,4650,4650,4650,4650,0
20240322,172600,305272560,4650,4650,4650,4650,0
20240322,172500,305272560,4650,4650,4650,4650,908
20240322,172400,305272560,4650,4650,4650,4650,0
20240322,172300,305272560,4650,4650,4650,4650,0
20240322,172200,305272560,4650,4650,4650,4650,0
20240322,172100,305272560,4650,4650,4650,4650,0
20240322,172000,305272560,4650,4650,4650,4650,0
20240322,171900,305272560,4650,4650,4650,4650,0
20240322,171800,305272560,4650,4650,4650,4650,0
20240322,171700,305272560,4650,4650,4650,4650,0
20240322,171600,305272560,4650,4650,4650,4650,0
20240322,171500,305272560,4650,4650,4650,4650,0
20240322,171400,305272560,4650,4650,4650,4650,0
20240322,171300,305272560,4650,4650,4650,4650,0
20240322,171200,305272560,4650,4650,4650,4650,0
20240322,171100,305272560,4650,4650,4650,4650,0
20240322,171000,305272560,4650,4650,4650,4650,0
20240322,170900,305272560,4650,4650,4650,4650,0
20240322,170800,305272560,4650,4650,4650,4650,0
20240322,170700,305272560,4650,4650,4650,4650,0
20240322,170600,305272560,4650,4650,4650,4650,0
20240322,170500,305272560,4650,4650,4650,4650,0
20240322,170400,305272560,4650,4650,4650,4650,0
20240322,170300,305272560,4650,4650,4650,4650,0
20240322,170200,305272560,4650,4650,4650,4650,0
20240322,170100,305272560,4650,4650,4650,4650,0
20240322,170000,305272560,4650,4650,4650,4650,0
20240322,165900,305272560,4650,4650,4650,4650,0
20240322,165800,305272560,4650,4650,4650,4650,0
20240322,165700,305272560,4650,4650,4650,4650,0
20240322,165600,305272560,4650,4650,4650,4650,0
20240322,165500,305272560,4650,4650,4650,4650,908
20240322,165400,305272560,4650,4650,4650,4650,0
20240322,165300,305272560,4650,4650,4650,4650,0
20240322,165200,305272560,4650,4650,4650,4650,0
20240322,165100,305272560,4650,4650,4650,4650,0
20240322,165000,305272560,4650,4650,4650,4650,0
20240322,164900,305272560,4650,4650,4650,4650,0
20240322,164800,305272560,4650,4650,4650,4650,0
20240322,164700,305272560,4650,4650,4650,4650,0
20240322,164600,305272560,4650,4650,4650,4650,0
20240322,164500,305272560,4650,4650,4650,4650,0
20240322,164400,305272560,4650,4650,4650,4650,0
20240322,164300,305272560,4650,4650,4650,4650,0
20240322,164200,305272560,4650,4650,4650,4650,0
20240322,164100,305272560,4650,4650,4650,4650,0
20240322,164000,305272560,4650,4650,4650,4650,0
20240322,163900,305272560,4650,4650,4650,4650,0
20240322,163800,305272560,4650,4650,4650,4650,0
20240322,163700,305272560,4650,4650,4650,4650,0
20240322,163600,305272560,4650,4650,4650,4650,0
20240322,163500,305272560,4650,4650,4650,4650,0
20240322,163400,305272560,4650,4650,4650,4650,0
20240322,163300,305272560,4650,4650,4650,4650,0
20240322,163200,305272560,4650,4650,4650,4650,0
20240322,163100,305272560,4650,4650,4650,4650,0
20240322,163000,305272560,4650,4650,4650,4650,0
20240322,162900,305272560,4650,4650,4650,4650,0
20240322,162800,305272560,4650,4650,4650,4650,0
20240322,162700,305272560,4650,4650,4650,4650,0
20240322,162600,305272560,4650,4650,4650,4650,0
20240322,162500,305272560,4650,4650,4650,4650,908
20240322,162400,305272560,4650,4650,4650,4650,0
20240322,162300,305272560,4650,4650,4650,4650,0
20240322,162200,305272560,4650,4650,4650,4650,0
20240322,162100,305272560,4650,4650,4650,4650,0
20240322,162000,305272560,4650,4650,4650,4650,0
20240322,161900,305272560,4650,4650,4650,4650,0
20240322,161800,305272560,4650,4650,4650,4650,0
20240322,161700,305272560,4650,4650,4650,4650,0
20240322,161600,305272560,4650,4650,4650,4650,0
20240322,161500,305272560,4650,4650,4650,4650,0
20240322,161400,305272560,4650,4650,4650,4650,0
20240322,161300,305272560,4650,4650,4650,4650,0
20240322,161200,305272560,4650,4650,4650,4650,0
20240322,161100,305272560,4650,4650,4650,4650,0
20240322,161000,305272560,4650,4650,4650,4650,0
20240322,160900,305272560,4650,4650,4650,4650,0
20240322,160800,305272560,4650,4650,4650,4650,0
20240322,160700,305272560,4650,4650,4650,4650,0
20240322,160600,305272560,4650,4650,4650,4650,0
20240322,160500,305272560,4650,4650,4650,4650,0
20240322,160400,305272560,4650,4650,4650,4650,0
20240322,160300,305272560,4650,4650,4650,4650,0
20240322,160200,305272560,4650,4650,4650,4650,0
20240322,160100,305272560,4650,4650,4650,4650,0
20240322,160000,305272560,4650,4650,4650,4650,0
20240322,155900,305272560,4650,4650,4650,4650,0
20240322,155800,305272560,4650,4650,4650,4650,0
20240322,155700,305272560,4650,4650,4650,4650,0
20240322,155600,305272560,4650,4650,4650,4650,0
20240322,155500,305272560,4650,4650,4650,4650,908
20240322,155400,305272560,4650,4650,4650,4650,0
20240322,155300,305272560,4650,4650,4650,4650,0
20240322,155200,305272560,4650,4650,4650,4650,0
20240322,155100,305272560,4650,4650,4650,4650,0
20240322,155000,305272560,4650,4650,4650,4650,0
20240322,154900,305272560,4650,4650,4650,4650,0
20240322,154800,305272560,4650,4650,4650,4650,0
20240322,154700,305272560,4650,4650,4650,4650,0
20240322,154600,305272560,4650,4650,4650,4650,0
20240322,154500,305272560,4650,4650,4650,4650,0
20240322,154400,305272560,4650,4650,4650,4650,0
20240322,154300,305272560,4650,4650,4650,4650,0
20240322,154200,305272560,4650,4650,4650,4650,0
20240322,154100,305272560,4650,4650,4650,4650,0
20240322,154000,305272560,4650,4650,4650,4650,0
20240322,153900,305272560,4650,4650,4650,4650,0
20240322,153800,305272560,4650,4650,4650,4650,0
20240322,153700,305272560,4650,4650,4650,4650,0
20240322,153600,305272560,4650,4650,4650,4650,0
20240322,153500,305272560,4650,4650,4650,4650,0
20240322,153400,305272560,4650,4650,4650,4650,0
20240322,153300,305272560,4650,4650,4650,4650,0
20240322,153200,305272560,4650,4650,4650,4650,0
20240322,153100,305272560,4650,4650,4650,4650,0
20240322,153000,305272560,4650,4650,4650,4650,908
20240322,152900,301050360,4655,4655,4655,4655,0
20240322,152800,301050360,4655,4655,4655,4655,0
20240322,152700,301050360,4655,4655,4655,4655,0
20240322,152600,301050360,4655,4655,4655,4655,0
20240322,152500,301050360,4655,4655,4655,4655,0
20240322,152400,301050360,4655,4655,4655,4655,0
20240322,152300,301050360,4655,4655,4655,4655,0
20240322,152200,301050360,4655,4655,4655,4655,0
20240322,152100,301050360,4655,4655,4655,4655,0
20240322,152000,301050360,4655,4655,4655,4655,0
20240322,151900,301050360,4655,4635,4655,4635,140
20240322,151800,300399940,4635,4635,4635,4635,300
20240322,151700,299009440,4635,4630,4635,4630,102
20240322,151600,298536875,4625,4625,4625,4625,4
20240322,151500,298518375,4625,4625,4625,4625,36
20240322,151400,298351875,4625,4625,4625,4625,7
20240322,151300,298319500,4625,4625,4625,4625,1
20240322,151200,298314875,4620,4615,4620,4595,1504
20240322,151100,291386095,4625,4645,4645,4625,46
20240322,151000,291173320,4590,4620,4620,4590,1000
20240322,150900,286578615,4630,4630,4630,4630,0
20240322,150800,286578615,4630,4645,4645,4630,927
20240322,150700,282273675,4665,4665,4665,4665,1
20240322,150600,282269010,4665,4665,4665,4665,0
20240322,150500,282269010,4665,4665,4665,4665,20
20240322,150400,282175710,4665,4665,4665,4665,0
20240322,150300,282175710,4665,4665,4665,4665,0
20240322,150200,282175710,4665,4665,4665,4665,5
20240322,150100,282152385,4615,4610,4615,4610,1285
20240322,150000,276224355,4610,4610,4610,4610,0
20240322,145900,276224355,4610,4610,4610,4610,50
20240322,145800,275993855,4600,4595,4600,4595,1703
20240322,145700,268160060,4595,4595,4595,4595,9
20240322,145600,268118705,4595,4610,4610,4595,1672
20240322,145500,260428730,4610,4610,4610,4610,201
20240322,145400,259502120,4605,4605,4605,4605,3
20240322,145300,259488305,4610,4610,4610,4610,3
20240322,145200,259474475,4610,4610,4610,4610,0
20240322,145100,259474475,4610,4610,4610,4610,0
20240322,145000,259474475,4610,4610,4610,4610,10
20240322,144900,259428375,4610,4610,4610,4610,0
20240322,144800,259428375,4610,4610,4610,4610,20
20240322,144700,259336175,4620,4620,4620,4600,6804
20240322,144600,227987260,4620,4620,4620,4620,2
20240322,144500,227978020,4615,4615,4615,4615,40
20240322,144400,227793420,4610,4610,4610,4610,0
20240322,144300,227793420,4610,4610,4610,4610,2
20240322,144200,227784200,4610,4610,4610,4610,300
20240322,144100,226401200,4620,4620,4620,4620,0
20240322,144000,226401200,4620,4620,4620,4620,0
20240322,143900,226401200,4620,4620,4620,4620,0
20240322,143800,226401200,4620,4620,4620,4620,0
20240322,143700,226401200,4620,4620,4620,4620,0
20240322,143600,226401200,4620,4620,4620,4620,1
20240322,143500,226396580,4610,4610,4610,4610,508
20240322,143400,224054700,4610,4610,4610,4610,3
20240322,143300,224040870,4605,4605,4605,4605,5
20240322,143200,224017845,4605,4605,4605,4605,0
20240322,143100,224017845,4605,4605,4605,4605,231
20240322,143000,222954090,4610,4615,4615,4610,14
20240322,142900,222889535,4610,4610,4610,4610,700
20240322,142800,219662535,4605,4605,4605,4605,0
20240322,142700,219662535,4605,4625,4625,4605,2000
20240322,142600,210438635,4640,4620,4650,4620,2028
20240322,142500,201054875,4615,4610,4615,4610,1209
20240322,142400,195476185,4610,4615,4615,4605,2083
20240322,142300,185874365,4615,4615,4615,4615,8
20240322,142200,185837445,4615,4615,4615,4615,561
20240322,142100,183248430,4615,4615,4615,4615,0
20240322,142000,183248430,4615,4615,4615,4615,100
20240322,141900,182786930,4620,4620,4620,4620,0
20240322,141800,182786930,4620,4620,4620,4620,0
20240322,141700,182786930,4620,4620,4620,4620,436
20240322,141600,180772610,4620,4620,4620,4620,0
20240322,141500,180772610,4620,4625,4625,4620,11
20240322,141400,180721740,4625,4625,4625,4625,0
20240322,141300,180721740,4625,4625,4625,4625,0
20240322,141200,180721740,4625,4620,4630,4620,742
20240322,141100,177291700,4620,4620,4620,4620,0
20240322,141000,177291700,4620,4620,4620,4620,0
20240322,140900,177291700,4620,4630,4630,4620,4
20240322,140800,177273200,4630,4630,4630,4630,55
20240322,140700,177018550,4630,4630,4630,4630,0
20240322,140600,177018550,4630,4630,4630,4630,0
20240322,140500,177018550,4630,4630,4630,4630,0
20240322,140400,177018550,4630,4630,4630,4630,0
20240322,140300,177018550,4630,4630,4630,4630,21
20240322,140200,176921320,4630,4630,4630,4630,20
20240322,140100,176828720,4630,4630,4630,4630,0
20240322,140000,176828720,4630,4630,4630,4630,0
20240322,135900,176828720,4630,4625,4630,4625,15
20240322,135800,176759340,4625,4625,4625,4625,1
20240322,135700,176754715,4630,4630,4630,4630,0
20240322,135600,176754715,4630,4630,4630,4620,4
20240322,135500,176736205,4620,4620,4620,4620,0
20240322,135400,176736205,4620,4630,4630,4620,205
20240322,135300,175789035,4620,4620,4620,4620,7
20240322,135200,175756695,4620,4620,4620,4620,0
20240322,135100,175756695,4620,4620,4620,4620,2
20240322,135000,175747455,4625,4625,4625,4625,0
20240322,134900,175747455,4625,4625,4625,4625,0
20240322,134800,175747455,4625,4625,4625,4625,14
20240322,134700,175682705,4620,4625,4625,4620,126
20240322,134600,175100560,4625,4625,4625,4625,0
20240322,134500,175100560,4625,4625,4625,4625,1
20240322,134400,175095935,4620,4620,4620,4620,0
20240322,134300,175095935,4620,4620,4620,4620,250
20240322,134200,173940935,4615,4615,4615,4615,0
20240322,134100,173940935,4615,4615,4615,4615,0
20240322,134000,173940935,4615,4615,4615,4615,0
20240322,133900,173940935,4615,4615,4615,4615,0
20240322,133800,173940935,4615,4615,4615,4615,195
20240322,133700,173041010,4615,4615,4615,4615,50
20240322,133600,172810260,4620,4620,4620,4620,0
20240322,133500,172810260,4620,4620,4620,4620,0
20240322,133400,172810260,4620,4620,4620,4620,2
20240322,133300,172801020,4620,4620,4620,4620,221
20240322,133200,171780000,4620,4625,4625,4620,356
20240322,133100,170135040,4620,4620,4620,4620,0
20240322,133000,170135040,4620,4620,4620,4620,0
20240322,132900,170135040,4620,4620,4620,4620,206
20240322,132800,169183320,4630,4630,4630,4630,0
20240322,132700,169183320,4630,4630,4630,4630,0
20240322,132600,169183320,4630,4630,4630,4630,1
20240322,132500,169178690,4620,4620,4620,4620,0
20240322,132400,169178690,4620,4620,4620,4620,0
20240322,132300,169178690,4620,4620,4620,4620,0
20240322,132200,169178690,4620,4620,4620,4620,0
20240322,132100,169178690,4620,4620,4620,4620,0
20240322,132000,169178690,4620,4620,4620,4620,0
20240322,131900,169178690,4620,4620,4620,4620,0
20240322,131800,169178690,4620,4620,4620,4620,0
20240322,131700,169178690,4620,4620,4620,4620,0
20240322,131600,169178690,4620,4620,4620,4620,0
20240322,131500,169178690,4620,4620,4620,4620,0
20240322,131400,169178690,4620,4620,4620,4620,0
20240322,131300,169178690,4620,4615,4620,4615,937
20240322,131200,164851630,4615,4615,4615,4615,0
20240322,131100,164851630,4615,4615,4615,4615,152
20240322,131000,164150150,4620,4615,4620,4610,465
20240322,130900,162006435,4615,4615,4615,4615,2
20240322,130800,161997205,4615,4615,4615,4615,35
20240322,130700,161835680,4615,4615,4615,4615,0
20240322,130600,161835680,4615,4615,4615,4615,50
20240322,130500,161604930,4615,4615,4615,4615,574
20240322,130400,158955920,4635,4630,4635,4610,6903
20240322,130300,127086240,4640,4640,4640,4640,0
20240322,130200,127086240,4640,4640,4640,4640,0
20240322,130100,127086240,4640,4640,4640,4640,0
20240322,130000,127086240,4640,4640,4640,4640,105
20240322,125900,126599040,4640,4640,4640,4640,0
20240322,125800,126599040,4640,4635,4640,4635,2
20240322,125700,126589765,4635,4635,4635,4635,32
20240322,125600,126441445,4625,4625,4625,4625,0
20240322,125500,126441445,4625,4625,4625,4625,0
20240322,125400,126441445,4625,4625,4625,4625,0
20240322,125300,126441445,4625,4625,4625,4625,0
20240322,125200,126441445,4625,4625,4625,4625,0
20240322,125100,126441445,4625,4625,4625,4625,2
20240322,125000,126432195,4625,4625,4625,4625,0
20240322,124900,126432195,4625,4625,4625,4625,0
20240322,124800,126432195,4625,4625,4625,4625,2
20240322,124700,126422945,4625,4625,4625,4625,0
20240322,124600,126422945,4625,4625,4625,4625,136
20240322,124500,125793945,4625,4625,4625,4625,100
20240322,124400,125331445,4625,4625,4625,4625,5
20240322,124300,125308320,4625,4630,4635,4620,2162
20240322,124200,115306730,4630,4630,4630,4630,215
20240322,124100,114311280,4630,4630,4630,4630,197
20240322,124000,113399170,4630,4635,4635,4630,389
20240322,123900,111596265,4640,4640,4640,4640,0
20240322,123800,111596265,4640,4640,4640,4640,0
20240322,123700,111596265,4640,4640,4640,4640,0
20240322,123600,111596265,4640,4640,4640,4640,0
20240322,123500,111596265,4640,4640,4640,4640,1
20240322,123400,111591625,4640,4640,4640,4640,50
20240322,123300,111359625,4640,4640,4640,4640,0
20240322,123200,111359625,4640,4640,4640,4640,0
20240322,123100,111359625,4640,4640,4640,4640,0
20240322,123000,111359625,4640,4640,4640,4640,10
20240322,122900,111313225,4640,4640,4640,4640,18
20240322,122800,111229705,4635,4635,4635,4635,194
20240322,122700,110330515,4635,4635,4635,4635,0
20240322,122600,110330515,4635,4635,4635,4635,0
20240322,122500,110330515,4635,4635,4635,4635,0
20240322,122400,110330515,4635,4635,4635,4635,0
20240322,122300,110330515,4635,4635,4635,4635,155
20240322,122200,109612090,4635,4635,4635,4635,0
20240322,122100,109612090,4635,4635,4635,4635,20
20240322,122000,109519390,4635,4635,4635,4635,0
20240322,121900,109519390,4635,4635,4635,4635,0
20240322,121800,109519390,4635,4635,4635,4635,107
20240322,121700,109023445,4635,4640,4640,4635,201
20240322,121600,108091805,4635,4635,4635,4635,0
20240322,121500,108091805,4635,4635,4635,4635,10
20240322,121400,108045455,4640,4640,4640,4640,0
20240322,121300,108045455,4640,4640,4640,4640,0
20240322,121200,108045455,4640,4645,4645,4640,870
20240322,121100,104008045,4645,4645,4645,4645,0
20240322,121000,104008045,4645,4645,4645,4645,0
20240322,120900,104008045,4645,4645,4645,4645,0
20240322,120800,104008045,4645,4645,4645,4645,0
20240322,120700,104008045,4645,4645,4645,4645,0
20240322,120600,104008045,4645,4645,4645,4645,0
20240322,120500,104008045,4645,4645,4645,4645,0
20240322,120400,104008045,4645,4645,4645,4645,0
20240322,120300,104008045,4645,4645,4645,4645,0
20240322,120200,104008045,4645,4645,4645,4645,0
20240322,120100,104008045,4645,4645,4645,4645,0
20240322,120000,104008045,4645,4645,4645,4645,0
20240322,115900,104008045,4645,4645,4645,4645,0
20240322,115800,104008045,4645,4645,4645,4645,190
20240322,115700,103125495,4645,4645,4645,4645,0
20240322,115600,103125495,4645,4645,4645,4645,0
20240322,115500,103125495,4645,4645,4645,4645,0
20240322,115400,103125495,4645,4645,4645,4645,0
20240322,115300,103125495,4645,4645,4645,4645,0
20240322,115200,103125495,4645,4645,4645,4645,0
20240322,115100,103125495,4645,4645,4645,4645,0
20240322,115000,103125495,4645,4645,4645,4645,0
20240322,114900,103125495,4645,4645,4645,4645,0
20240322,114800,103125495,4645,4645,4645,4645,0
20240322,114700,103125495,4645,4645,4645,4645,0
20240322,114600,103125495,4645,4645,4645,4645,1
20240322,114500,103120850,4645,4645,4645,4645,49
20240322,114400,102893245,4640,4640,4640,4640,0
20240322,114300,102893245,4640,4640,4640,4640,0
20240322,114200,102893245,4640,4640,4640,4640,0
20240322,114100,102893245,4640,4640,4640,4640,0
20240322,114000,102893245,4640,4640,4640,4640,0
20240322,113900,102893245,4640,4640,4640,4640,0
20240322,113800,102893245,4640,4640,4640,4640,0
20240322,113700,102893245,4640,4640,4640,4640,0
20240322,113600,102893245,4640,4640,4640,4640,0
20240322,113500,102893245,4640,4640,4640,4640,0
20240322,113400,102893245,4640,4640,4640,4640,0
20240322,113300,102893245,4640,4640,4640,4640,0
20240322,113200,102893245,4640,4640,4640,4640,0
20240322,113100,102893245,4640,4640,4640,4640,0
20240322,113000,102893245,4640,4640,4640,4640,0
20240322,112900,102893245,4640,4640,4640,4640,0
20240322,112800,102893245,4640,4640,4640,4640,0
20240322,112700,102893245,4640,4640,4640,4640,352
20240322,112600,101259965,4650,4650,4650,4650,0
20240322,112500,101259965,4650,4645,4650,4645,545
20240322,112400,98726095,4640,4640,4640,4640,668
20240322,112300,95626575,4640,4640,4640,4640,0
20240322,112200,95626575,4640,4640,4640,4640,0
20240322,112100,95626575,4640,4640,4640,4640,4
20240322,112000,95608015,4640,4640,4640,4640,0
20240322,111900,95608015,4640,4640,4640,4640,15
20240322,111800,95538415,4640,4640,4640,4640,0
20240322,111700,95538415,4640,4640,4640,4640,0
20240322,111600,95538415,4640,4640,4640,4640,0
20240322,111500,95538415,4640,4640,4640,4640,0
20240322,111400,95538415,4640,4640,4640,4640,0
20240322,111300,95538415,4640,4640,4640,4640,397
20240322,111200,93696335,4640,4650,4650,4640,3002
20240322,111100,79750330,4645,4645,4645,4645,0
20240322,111000,79750330,4645,4645,4645,4645,0
20240322,110900,79750330,4645,4645,4645,4645,0
20240322,110800,79750330,4645,4645,4645,4645,0
20240322,110700,79750330,4645,4645,4645,4645,0
20240322,110600,79750330,4645,4645,4645,4645,0
20240322,110500,79750330,4645,4645,4645,4645,0
20240322,110400,79750330,4645,4645,4645,4645,0
20240322,110300,79750330,4645,4645,4645,4645,0
20240322,110200,79750330,4645,4645,4645,4645,42
20240322,110100,79555240,4645,4640,4645,4640,12
20240322,110000,79499555,4635,4635,4635,4635,0
20240322,105900,79499555,4635,4635,4635,4635,104
20240322,105800,79017515,4640,4640,4640,4640,641
20240322,105700,76043275,4645,4650,4650,4645,32
20240322,105600,75894550,4645,4645,4645,4645,0
20240322,105500,75894550,4645,4655,4655,4645,900
20240322,105400,71707855,4660,4660,4660,4660,0
20240322,105300,71707855,4660,4660,4660,4660,0
20240322,105200,71707855,4660,4660,4660,4660,102
20240322,105100,71232535,4660,4660,4660,4660,0
20240322,105000,71232535,4660,4660,4660,4660,0
20240322,104900,71232535,4660,4660,4660,4660,0
20240322,104800,71232535,4660,4660,4660,4660,23
20240322,104700,71125355,4655,4655,4655,4655,0
20240322,104600,71125355,4655,4655,4655,4655,0
20240322,104500,71125355,4655,4655,4655,4655,0
20240322,104400,71125355,4655,4655,4655,4655,0
20240322,104300,71125355,4655,4660,4660,4655,500
20240322,104200,68797175,4665,4665,4665,4665,26
20240322,104100,68675885,4665,4665,4665,4665,0
20240322,104000,68675885,4665,4670,4670,4665,396
20240322,103900,66826600,4665,4665,4665,4665,0
20240322,103800,66826600,4665,4665,4665,4665,0
20240322,103700,66826600,4665,4665,4665,4660,503
20240322,103600,64482230,4665,4665,4665,4665,1
20240322,103500,64477565,4670,4670,4670,4670,805
20240322,103400,60718215,4670,4670,4670,4670,4
20240322,103300,60699535,4670,4670,4670,4670,35
20240322,103200,60536085,4670,4670,4670,4670,364
20240322,103100,58836205,4670,4670,4670,4670,11
20240322,103000,58784835,4665,4665,4665,4665,0
20240322,102900,58784835,4665,4665,4665,4665,0
20240322,102800,58784835,4665,4665,4665,4665,0
20240322,102700,58784835,4665,4665,4665,4665,20
20240322,102600,58691535,4670,4670,4670,4670,20
20240322,102500,58598135,4675,4675,4675,4675,0
20240322,102400,58598135,4675,4675,4675,4675,190
20240322,102300,57709885,4675,4675,4675,4675,0
20240322,102200,57709885,4675,4675,4675,4675,0
20240322,102100,57709885,4675,4675,4675,4675,0
20240322,102000,57709885,4675,4675,4675,4670,530
20240322,101900,55234230,4675,4675,4675,4675,0
20240322,101800,55234230,4675,4675,4675,4675,0
20240322,101700,55234230,4675,4675,4675,4675,0
20240322,101600,55234230,4675,4670,4675,4670,30
20240322,101500,55093990,4665,4665,4665,4665,0
20240322,101400,55093990,4665,4665,4665,4665,0
20240322,101300,55093990,4665,4665,4665,4665,20
20240322,101200,55000690,4665,4665,4665,4665,1
20240322,101100,54996025,4665,4660,4665,4660,20
20240322,101000,54902750,4655,4655,4655,4655,3
20240322,100900,54888785,4655,4655,4655,4655,0
20240322,100800,54888785,4655,4655,4655,4655,0
20240322,100700,54888785,4655,4655,4655,4655,2
20240322,100600,54879475,4655,4655,4655,4655,6
20240322,100500,54851545,4655,4655,4655,4655,0
20240322,100400,54851545,4655,4655,4655,4655,0
20240322,100300,54851545,4655,4655,4655,4655,0
20240322,100200,54851545,4655,4655,4655,4655,0
20240322,100100,54851545,4655,4655,4655,4655,1
20240322,100000,54846890,4655,4640,4655,4640,11
20240322,095900,54795820,4655,4655,4655,4655,0
20240322,095800,54795820,4655,4655,4655,4655,0
20240322,095700,54795820,4655,4655,4655,4655,2
20240322,095600,54786510,4640,4640,4640,4640,0
20240322,095500,54786510,4640,4640,4640,4640,0
20240322,095400,54786510,4640,4640,4640,4640,2
20240322,095300,54777230,4640,4640,4640,4640,0
20240322,095200,54777230,4640,4640,4640,4640,0
20240322,095100,54777230,4640,4655,4655,4640,3
20240322,095000,54763295,4655,4655,4655,4655,0
20240322,094900,54763295,4655,4655,4655,4655,0
20240322,094800,54763295,4655,4640,4655,4640,504
20240322,094700,52417235,4640,4640,4640,4640,100
20240322,094600,51953235,4635,4630,4640,4630,48
20240322,094500,51730695,4630,4630,4630,4630,0
20240322,094400,51730695,4630,4630,4630,4630,0
20240322,094300,51730695,4630,4630,4630,4630,0
20240322,094200,51730695,4630,4630,4630,4630,0
20240322,094100,51730695,4630,4630,4630,4630,0
20240322,094000,51730695,4630,4630,4630,4625,330
20240322,093900,50204150,4630,4630,4630,4630,42
20240322,093800,50009690,4630,4640,4640,4630,143
20240322,093700,49347590,4630,4630,4630,4630,194
20240322,093600,48449370,4630,4635,4635,4625,647
20240322,093500,45452810,4640,4640,4640,4640,6
20240322,093400,45424970,4640,4640,4640,4640,0
20240322,093300,45424970,4640,4635,4640,4635,13
20240322,093200,45364710,4635,4635,4640,4635,118
20240322,093100,44817460,4635,4635,4635,4635,42
20240322,093000,44622790,4635,4635,4635,4635,242
20240322,092900,43501120,4635,4635,4635,4630,672
20240322,092800,40387990,4635,4635,4640,4635,344
20240322,092700,38792050,4635,4635,4635,4635,57
20240322,092600,38527855,4635,4640,4640,4635,7
20240322,092500,38495405,4640,4635,4640,4635,45
20240322,092400,38286815,4635,4640,4640,4635,66
20240322,092300,37980900,4640,4640,4640,4640,16
20240322,092200,37906660,4640,4635,4640,4635,917
20240322,092100,33656325,4630,4630,4630,4630,14
20240322,092000,33591505,4630,4635,4635,4630,205
20240322,091900,32641530,4635,4635,4635,4635,0
20240322,091800,32641530,4635,4635,4635,4635,9
20240322,091700,32599815,4640,4640,4640,4640,5
20240322,091600,32576615,4635,4635,4635,4635,0
20240322,091500,32576615,4635,4635,4635,4635,85
20240322,091400,32182640,4655,4635,4655,4635,24
20240322,091300,32071060,4640,4640,4640,4640,154
20240322,091200,31356500,4635,4635,4635,4635,0
20240322,091100,31356500,4635,4645,4645,4635,800
20240322,091000,27646490,4650,4650,4650,4650,6
20240322,090900,27618590,4650,4650,4650,4650,0
20240322,090800,27618590,4650,4640,4650,4635,2698
20240322,090700,15100010,4640,4645,4645,4640,494
20240322,090600,12806730,4650,4655,4655,4640,146
20240322,090500,12128780,4660,4660,4660,4660,75
20240322,090400,11779280,4660,4650,4660,4650,407
20240322,090300,9886180,4650,4650,4650,4635,195
20240322,090200,8979550,4650,4665,4675,4615,1638
20240322,090100,1363885,4665,4665,4665,4665,60
20240322,090000,1083985,4665,4685,4685,4665,232