KissMeData/123700/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,201300,190698255,3710,3710,3710,3710,1825
20240322,201200,190698255,3710,3710,3710,3710,0
20240322,201100,190698255,3710,3710,3710,3710,0
20240322,201000,190698255,3710,3710,3710,3710,0
20240322,200900,190698255,3710,3710,3710,3710,0
20240322,200800,190698255,3710,3710,3710,3710,0
20240322,200700,190698255,3710,3710,3710,3710,0
20240322,200600,190698255,3710,3710,3710,3710,0
20240322,200500,190698255,3710,3710,3710,3710,0
20240322,200400,190698255,3710,3710,3710,3710,0
20240322,200300,190698255,3710,3710,3710,3710,0
20240322,200200,190698255,3710,3710,3710,3710,0
20240322,200100,190698255,3710,3710,3710,3710,0
20240322,200000,190698255,3710,3710,3710,3710,0
20240322,195900,190698255,3710,3710,3710,3710,0
20240322,195800,190698255,3710,3710,3710,3710,0
20240322,195700,190698255,3710,3710,3710,3710,0
20240322,195600,190698255,3710,3710,3710,3710,0
20240322,195500,190698255,3710,3710,3710,3710,0
20240322,195400,190698255,3710,3710,3710,3710,0
20240322,195300,190698255,3710,3710,3710,3710,0
20240322,195200,190698255,3710,3710,3710,3710,0
20240322,195100,190698255,3710,3710,3710,3710,0
20240322,195000,190698255,3710,3710,3710,3710,0
20240322,194900,190698255,3710,3710,3710,3710,0
20240322,194800,190698255,3710,3710,3710,3710,0
20240322,194700,190698255,3710,3710,3710,3710,0
20240322,194600,190698255,3710,3710,3710,3710,0
20240322,194500,190698255,3710,3710,3710,3710,0
20240322,194400,190698255,3710,3710,3710,3710,0
20240322,194300,190698255,3710,3710,3710,3710,1825
20240322,194200,190698255,3710,3710,3710,3710,0
20240322,194100,190698255,3710,3710,3710,3710,0
20240322,194000,190698255,3710,3710,3710,3710,0
20240322,193900,190698255,3710,3710,3710,3710,0
20240322,193800,190698255,3710,3710,3710,3710,0
20240322,193700,190698255,3710,3710,3710,3710,0
20240322,193600,190698255,3710,3710,3710,3710,0
20240322,193500,190698255,3710,3710,3710,3710,0
20240322,193400,190698255,3710,3710,3710,3710,0
20240322,193300,190698255,3710,3710,3710,3710,0
20240322,193200,190698255,3710,3710,3710,3710,0
20240322,193100,190698255,3710,3710,3710,3710,0
20240322,193000,190698255,3710,3710,3710,3710,0
20240322,192900,190698255,3710,3710,3710,3710,0
20240322,192800,190698255,3710,3710,3710,3710,0
20240322,192700,190698255,3710,3710,3710,3710,0
20240322,192600,190698255,3710,3710,3710,3710,0
20240322,192500,190698255,3710,3710,3710,3710,0
20240322,192400,190698255,3710,3710,3710,3710,0
20240322,192300,190698255,3710,3710,3710,3710,0
20240322,192200,190698255,3710,3710,3710,3710,0
20240322,192100,190698255,3710,3710,3710,3710,0
20240322,192000,190698255,3710,3710,3710,3710,0
20240322,191900,190698255,3710,3710,3710,3710,0
20240322,191800,190698255,3710,3710,3710,3710,0
20240322,191700,190698255,3710,3710,3710,3710,0
20240322,191600,190698255,3710,3710,3710,3710,0
20240322,191500,190698255,3710,3710,3710,3710,0
20240322,191400,190698255,3710,3710,3710,3710,0
20240322,191300,190698255,3710,3710,3710,3710,1825
20240322,191200,190698255,3710,3710,3710,3710,0
20240322,191100,190698255,3710,3710,3710,3710,0
20240322,191000,190698255,3710,3710,3710,3710,0
20240322,190900,190698255,3710,3710,3710,3710,0
20240322,190800,190698255,3710,3710,3710,3710,0
20240322,190700,190698255,3710,3710,3710,3710,0
20240322,190600,190698255,3710,3710,3710,3710,0
20240322,190500,190698255,3710,3710,3710,3710,0
20240322,190400,190698255,3710,3710,3710,3710,0
20240322,190300,190698255,3710,3710,3710,3710,0
20240322,190200,190698255,3710,3710,3710,3710,0
20240322,190100,190698255,3710,3710,3710,3710,0
20240322,190000,190698255,3710,3710,3710,3710,0
20240322,185900,190698255,3710,3710,3710,3710,0
20240322,185800,190698255,3710,3710,3710,3710,0
20240322,185700,190698255,3710,3710,3710,3710,0
20240322,185600,190698255,3710,3710,3710,3710,0
20240322,185500,190698255,3710,3710,3710,3710,0
20240322,185400,190698255,3710,3710,3710,3710,0
20240322,185300,190698255,3710,3710,3710,3710,0
20240322,185200,190698255,3710,3710,3710,3710,0
20240322,185100,190698255,3710,3710,3710,3710,0
20240322,185000,190698255,3710,3710,3710,3710,0
20240322,184900,190698255,3710,3710,3710,3710,0
20240322,184800,190698255,3710,3710,3710,3710,0
20240322,184700,190698255,3710,3710,3710,3710,0
20240322,184600,190698255,3710,3710,3710,3710,0
20240322,184500,190698255,3710,3710,3710,3710,0
20240322,184400,190698255,3710,3710,3710,3710,0
20240322,184300,190698255,3710,3710,3710,3710,1825
20240322,184200,190698255,3710,3710,3710,3710,0
20240322,184100,190698255,3710,3710,3710,3710,0
20240322,184000,190698255,3710,3710,3710,3710,0
20240322,183900,190698255,3710,3710,3710,3710,0
20240322,183800,190698255,3710,3710,3710,3710,0
20240322,183700,190698255,3710,3710,3710,3710,0
20240322,183600,190698255,3710,3710,3710,3710,0
20240322,183500,190698255,3710,3710,3710,3710,0
20240322,183400,190698255,3710,3710,3710,3710,0
20240322,183300,190698255,3710,3710,3710,3710,0
20240322,183200,190698255,3710,3710,3710,3710,0
20240322,183100,190698255,3710,3710,3710,3710,0
20240322,183000,190698255,3710,3710,3710,3710,0
20240322,182900,190698255,3710,3710,3710,3710,0
20240322,182800,190698255,3710,3710,3710,3710,0
20240322,182700,190698255,3710,3710,3710,3710,0
20240322,182600,190698255,3710,3710,3710,3710,0
20240322,182500,190698255,3710,3710,3710,3710,0
20240322,182400,190698255,3710,3710,3710,3710,0
20240322,182300,190698255,3710,3710,3710,3710,0
20240322,182200,190698255,3710,3710,3710,3710,0
20240322,182100,190698255,3710,3710,3710,3710,0
20240322,182000,190698255,3710,3710,3710,3710,0
20240322,181900,190698255,3710,3710,3710,3710,0
20240322,181800,190698255,3710,3710,3710,3710,0
20240322,181700,190698255,3710,3710,3710,3710,0
20240322,181600,190698255,3710,3710,3710,3710,0
20240322,181500,190698255,3710,3710,3710,3710,0
20240322,181400,190698255,3710,3710,3710,3710,0
20240322,181300,190698255,3710,3710,3710,3710,1825
20240322,181200,190698255,3710,3710,3710,3710,0
20240322,181100,190698255,3710,3710,3710,3710,0
20240322,181000,190698255,3710,3710,3710,3710,0
20240322,180900,190698255,3710,3710,3710,3710,0
20240322,180800,190698255,3710,3710,3710,3710,0
20240322,180700,190698255,3710,3710,3710,3710,0
20240322,180600,190698255,3710,3710,3710,3710,0
20240322,180500,190698255,3710,3710,3710,3710,0
20240322,180400,190698255,3710,3710,3710,3710,0
20240322,180300,190698255,3710,3710,3710,3710,0
20240322,180200,190698255,3710,3710,3710,3710,0
20240322,180100,190698255,3710,3710,3710,3710,0
20240322,180000,190698255,3710,3710,3710,3710,0
20240322,175900,190698255,3710,3710,3710,3710,0
20240322,175800,190698255,3710,3710,3710,3710,0
20240322,175700,190698255,3710,3710,3710,3710,0
20240322,175600,190698255,3710,3710,3710,3710,0
20240322,175500,190698255,3710,3710,3710,3710,0
20240322,175400,190698255,3710,3710,3710,3710,0
20240322,175300,190698255,3710,3710,3710,3710,0
20240322,175200,190698255,3710,3710,3710,3710,0
20240322,175100,190698255,3710,3710,3710,3710,0
20240322,175000,190698255,3710,3710,3710,3710,0
20240322,174900,190698255,3710,3710,3710,3710,0
20240322,174800,190698255,3710,3710,3710,3710,0
20240322,174700,190698255,3710,3710,3710,3710,0
20240322,174600,190698255,3710,3710,3710,3710,0
20240322,174500,190698255,3710,3710,3710,3710,0
20240322,174400,190698255,3710,3710,3710,3710,0
20240322,174300,190698255,3710,3710,3710,3710,1825
20240322,174200,190698255,3710,3710,3710,3710,0
20240322,174100,190698255,3710,3710,3710,3710,0
20240322,174000,190698255,3710,3710,3710,3710,0
20240322,173900,190698255,3710,3710,3710,3710,0
20240322,173800,190698255,3710,3710,3710,3710,0
20240322,173700,190698255,3710,3710,3710,3710,0
20240322,173600,190698255,3710,3710,3710,3710,0
20240322,173500,190698255,3710,3710,3710,3710,0
20240322,173400,190698255,3710,3710,3710,3710,0
20240322,173300,190698255,3710,3710,3710,3710,0
20240322,173200,190698255,3710,3710,3710,3710,0
20240322,173100,190698255,3710,3710,3710,3710,0
20240322,173000,190698255,3710,3710,3710,3710,0
20240322,172900,190698255,3710,3710,3710,3710,0
20240322,172800,190698255,3710,3710,3710,3710,0
20240322,172700,190698255,3710,3710,3710,3710,0
20240322,172600,190698255,3710,3710,3710,3710,0
20240322,172500,190698255,3710,3710,3710,3710,0
20240322,172400,190698255,3710,3710,3710,3710,0
20240322,172300,190698255,3710,3710,3710,3710,0
20240322,172200,190698255,3710,3710,3710,3710,0
20240322,172100,190698255,3710,3710,3710,3710,0
20240322,172000,190698255,3710,3710,3710,3710,0
20240322,171900,190698255,3710,3710,3710,3710,0
20240322,171800,190698255,3710,3710,3710,3710,0
20240322,171700,190698255,3710,3710,3710,3710,0
20240322,171600,190698255,3710,3710,3710,3710,0
20240322,171500,190698255,3710,3710,3710,3710,0
20240322,171400,190698255,3710,3710,3710,3710,0
20240322,171300,190698255,3710,3710,3710,3710,1825
20240322,171200,190698255,3710,3710,3710,3710,0
20240322,171100,190698255,3710,3710,3710,3710,0
20240322,171000,190698255,3710,3710,3710,3710,0
20240322,170900,190698255,3710,3710,3710,3710,0
20240322,170800,190698255,3710,3710,3710,3710,0
20240322,170700,190698255,3710,3710,3710,3710,0
20240322,170600,190698255,3710,3710,3710,3710,0
20240322,170500,190698255,3710,3710,3710,3710,0
20240322,170400,190698255,3710,3710,3710,3710,0
20240322,170300,190698255,3710,3710,3710,3710,0
20240322,170200,190698255,3710,3710,3710,3710,0
20240322,170100,190698255,3710,3710,3710,3710,0
20240322,170000,190698255,3710,3710,3710,3710,0
20240322,165900,190698255,3710,3710,3710,3710,0
20240322,165800,190698255,3710,3710,3710,3710,0
20240322,165700,190698255,3710,3710,3710,3710,0
20240322,165600,190698255,3710,3710,3710,3710,0
20240322,165500,190698255,3710,3710,3710,3710,0
20240322,165400,190698255,3710,3710,3710,3710,0
20240322,165300,190698255,3710,3710,3710,3710,0
20240322,165200,190698255,3710,3710,3710,3710,0
20240322,165100,190698255,3710,3710,3710,3710,0
20240322,165000,190698255,3710,3710,3710,3710,0
20240322,164900,190698255,3710,3710,3710,3710,0
20240322,164800,190698255,3710,3710,3710,3710,0
20240322,164700,190698255,3710,3710,3710,3710,0
20240322,164600,190698255,3710,3710,3710,3710,0
20240322,164500,190698255,3710,3710,3710,3710,0
20240322,164400,190698255,3710,3710,3710,3710,0
20240322,164300,190698255,3710,3710,3710,3710,1825
20240322,164200,190698255,3710,3710,3710,3710,0
20240322,164100,190698255,3710,3710,3710,3710,0
20240322,164000,190698255,3710,3710,3710,3710,0
20240322,163900,190698255,3710,3710,3710,3710,0
20240322,163800,190698255,3710,3710,3710,3710,0
20240322,163700,190698255,3710,3710,3710,3710,0
20240322,163600,190698255,3710,3710,3710,3710,0
20240322,163500,190698255,3710,3710,3710,3710,0
20240322,163400,190698255,3710,3710,3710,3710,0
20240322,163300,190698255,3710,3710,3710,3710,0
20240322,163200,190698255,3710,3710,3710,3710,0
20240322,163100,190698255,3710,3710,3710,3710,0
20240322,163000,190698255,3710,3710,3710,3710,0
20240322,162900,190698255,3710,3710,3710,3710,0
20240322,162800,190698255,3710,3710,3710,3710,0
20240322,162700,190698255,3710,3710,3710,3710,0
20240322,162600,190698255,3710,3710,3710,3710,0
20240322,162500,190698255,3710,3710,3710,3710,0
20240322,162400,190698255,3710,3710,3710,3710,0
20240322,162300,190698255,3710,3710,3710,3710,0
20240322,162200,190698255,3710,3710,3710,3710,0
20240322,162100,190698255,3710,3710,3710,3710,0
20240322,162000,190698255,3710,3710,3710,3710,0
20240322,161900,190698255,3710,3710,3710,3710,0
20240322,161800,190698255,3710,3710,3710,3710,0
20240322,161700,190698255,3710,3710,3710,3710,0
20240322,161600,190698255,3710,3710,3710,3710,0
20240322,161500,190698255,3710,3710,3710,3710,0
20240322,161400,190698255,3710,3710,3710,3710,0
20240322,161300,190698255,3710,3710,3710,3710,1825
20240322,161200,190698255,3710,3710,3710,3710,0
20240322,161100,190698255,3710,3710,3710,3710,0
20240322,161000,190698255,3710,3710,3710,3710,0
20240322,160900,190698255,3710,3710,3710,3710,0
20240322,160800,190698255,3710,3710,3710,3710,0
20240322,160700,190698255,3710,3710,3710,3710,0
20240322,160600,190698255,3710,3710,3710,3710,0
20240322,160500,190698255,3710,3710,3710,3710,0
20240322,160400,190698255,3710,3710,3710,3710,0
20240322,160300,190698255,3710,3710,3710,3710,0
20240322,160200,190698255,3710,3710,3710,3710,0
20240322,160100,190698255,3710,3710,3710,3710,0
20240322,160000,190698255,3710,3710,3710,3710,0
20240322,155900,190698255,3710,3710,3710,3710,0
20240322,155800,190698255,3710,3710,3710,3710,0
20240322,155700,190698255,3710,3710,3710,3710,0
20240322,155600,190698255,3710,3710,3710,3710,0
20240322,155500,190698255,3710,3710,3710,3710,0
20240322,155400,190698255,3710,3710,3710,3710,0
20240322,155300,190698255,3710,3710,3710,3710,0
20240322,155200,190698255,3710,3710,3710,3710,0
20240322,155100,190698255,3710,3710,3710,3710,0
20240322,155000,190698255,3710,3710,3710,3710,0
20240322,154900,190698255,3710,3710,3710,3710,0
20240322,154800,190698255,3710,3710,3710,3710,0
20240322,154700,190698255,3710,3710,3710,3710,0
20240322,154600,190698255,3710,3710,3710,3710,0
20240322,154500,190698255,3710,3710,3710,3710,0
20240322,154400,190698255,3710,3710,3710,3710,0
20240322,154300,190698255,3710,3710,3710,3710,1825
20240322,154200,190698255,3710,3710,3710,3710,0
20240322,154100,190698255,3710,3710,3710,3710,0
20240322,154000,190698255,3710,3710,3710,3710,0
20240322,153900,190698255,3710,3710,3710,3710,0
20240322,153800,190698255,3710,3710,3710,3710,0
20240322,153700,190698255,3710,3710,3710,3710,0
20240322,153600,190698255,3710,3710,3710,3710,0
20240322,153500,190698255,3710,3710,3710,3710,0
20240322,153400,190698255,3710,3710,3710,3710,0
20240322,153300,190698255,3710,3710,3710,3710,0
20240322,153200,190698255,3710,3710,3710,3710,0
20240322,153100,190698255,3710,3710,3710,3710,0
20240322,153000,190698255,3710,3710,3710,3710,1825
20240322,152900,183927505,3710,3710,3710,3710,0
20240322,152800,183927505,3710,3710,3710,3710,0
20240322,152700,183927505,3710,3710,3710,3710,0
20240322,152600,183927505,3710,3710,3710,3710,0
20240322,152500,183927505,3710,3710,3710,3710,0
20240322,152400,183927505,3710,3710,3710,3710,0
20240322,152300,183927505,3710,3710,3710,3710,0
20240322,152200,183927505,3710,3710,3710,3710,0
20240322,152100,183927505,3710,3710,3710,3710,0
20240322,152000,183927505,3710,3710,3710,3710,0
20240322,151900,183927505,3710,3720,3720,3705,174
20240322,151800,183281790,3720,3720,3720,3720,0
20240322,151700,183281790,3720,3720,3720,3720,0
20240322,151600,183281790,3720,3720,3720,3720,0
20240322,151500,183281790,3720,3720,3720,3720,50
20240322,151400,183095790,3720,3720,3720,3710,71
20240322,151300,182831870,3720,3720,3720,3720,50
20240322,151200,182645870,3720,3720,3720,3720,0
20240322,151100,182645870,3720,3720,3720,3720,100
20240322,151000,182273870,3720,3720,3720,3705,61
20240322,150900,182047100,3720,3710,3720,3710,294
20240322,150800,180956320,3720,3720,3720,3720,0
20240322,150700,180956320,3720,3720,3720,3720,27
20240322,150600,180855880,3725,3725,3725,3725,3
20240322,150500,180844705,3725,3725,3725,3725,0
20240322,150400,180844705,3725,3725,3725,3725,0
20240322,150300,180844705,3725,3725,3725,3725,0
20240322,150200,180844705,3725,3725,3725,3725,0
20240322,150100,180844705,3725,3725,3725,3725,0
20240322,150000,180844705,3725,3725,3725,3725,0
20240322,145900,180844705,3725,3710,3725,3710,31
20240322,145800,180729680,3725,3715,3725,3710,41
20240322,145700,180577520,3725,3725,3725,3725,0
20240322,145600,180577520,3725,3725,3725,3725,0
20240322,145500,180577520,3725,3725,3725,3725,50
20240322,145400,180391270,3725,3725,3725,3725,0
20240322,145300,180391270,3725,3710,3725,3710,267
20240322,145200,179400685,3725,3725,3725,3725,0
20240322,145100,179400685,3725,3725,3725,3725,1
20240322,145000,179396960,3710,3710,3710,3710,200
20240322,144900,178654960,3725,3710,3725,3710,2
20240322,144800,178647525,3725,3710,3725,3710,9
20240322,144700,178614100,3725,3725,3725,3725,0
20240322,144600,178614100,3725,3725,3725,3725,0
20240322,144500,178614100,3725,3725,3725,3725,0
20240322,144400,178614100,3725,3720,3725,3720,26
20240322,144300,178517255,3725,3725,3725,3725,0
20240322,144200,178517255,3725,3725,3725,3725,0
20240322,144100,178517255,3725,3725,3725,3725,0
20240322,144000,178517255,3725,3715,3725,3715,225
20240322,143900,177681180,3725,3725,3730,3725,1088
20240322,143800,173628375,3730,3725,3730,3725,414
20240322,143700,172086220,3725,3725,3725,3725,131
20240322,143600,171598245,3720,3720,3720,3720,1003
20240322,143500,167867085,3715,3715,3715,3715,0
20240322,143400,167867085,3715,3715,3715,3715,0
20240322,143300,167867085,3715,3715,3715,3715,47
20240322,143200,167692480,3715,3715,3715,3715,0
20240322,143100,167692480,3715,3715,3715,3715,0
20240322,143000,167692480,3715,3715,3720,3715,206
20240322,142900,166927185,3715,3715,3715,3715,204
20240322,142800,166169325,3720,3720,3720,3720,1
20240322,142700,166165605,3715,3715,3715,3715,300
20240322,142600,165051105,3720,3720,3720,3720,0
20240322,142500,165051105,3720,3720,3720,3720,0
20240322,142400,165051105,3720,3720,3720,3720,500
20240322,142300,163191105,3720,3720,3720,3720,20
20240322,142200,163116705,3720,3720,3720,3720,30
20240322,142100,163005105,3720,3720,3720,3720,1
20240322,142000,163001385,3715,3715,3715,3715,0
20240322,141900,163001385,3715,3715,3715,3715,138
20240322,141800,162488715,3710,3710,3710,3710,205
20240322,141700,161728165,3725,3725,3725,3725,0
20240322,141600,161728165,3725,3725,3725,3725,0
20240322,141500,161728165,3725,3725,3725,3725,0
20240322,141400,161728165,3725,3720,3725,3720,126
20240322,141300,161259070,3715,3715,3715,3715,0
20240322,141200,161259070,3715,3715,3715,3715,71
20240322,141100,160995305,3715,3715,3715,3715,100
20240322,141000,160623805,3715,3715,3715,3715,3
20240322,140900,160612660,3715,3715,3715,3715,0
20240322,140800,160612660,3715,3715,3715,3715,0
20240322,140700,160612660,3715,3715,3715,3715,46
20240322,140600,160441770,3720,3720,3720,3720,0
20240322,140500,160441770,3720,3720,3720,3720,0
20240322,140400,160441770,3720,3720,3720,3720,0
20240322,140300,160441770,3720,3720,3720,3720,0
20240322,140200,160441770,3720,3720,3720,3720,0
20240322,140100,160441770,3720,3715,3720,3715,6
20240322,140000,160419475,3720,3720,3720,3720,0
20240322,135900,160419475,3720,3720,3720,3720,1
20240322,135800,160415755,3715,3710,3715,3710,214
20240322,135700,159620950,3715,3695,3715,3695,25
20240322,135600,159528495,3695,3695,3695,3695,204
20240322,135500,158774715,3715,3715,3715,3715,0
20240322,135400,158774715,3715,3725,3725,3690,4003
20240322,135300,143971335,3720,3720,3720,3720,0
20240322,135200,143971335,3720,3720,3720,3720,0
20240322,135100,143971335,3720,3720,3720,3720,108
20240322,135000,143569575,3725,3725,3725,3725,0
20240322,134900,143569575,3725,3720,3725,3720,22
20240322,134800,143487730,3720,3720,3720,3720,2
20240322,134700,143480290,3720,3720,3720,3720,0
20240322,134600,143480290,3720,3710,3720,3710,206
20240322,134500,142716020,3720,3720,3720,3720,0
20240322,134400,142716020,3720,3720,3720,3720,0
20240322,134300,142716020,3720,3720,3720,3720,0
20240322,134200,142716020,3720,3720,3720,3720,6
20240322,134100,142693700,3720,3720,3720,3720,0
20240322,134000,142693700,3720,3720,3720,3720,0
20240322,133900,142693700,3720,3720,3720,3720,27
20240322,133800,142593260,3710,3720,3720,3710,98
20240322,133700,142229670,3710,3715,3715,3710,330
20240322,133600,141003840,3720,3720,3720,3720,25
20240322,133500,140910840,3720,3720,3720,3720,204
20240322,133400,140151960,3720,3720,3720,3720,100
20240322,133300,139779960,3725,3725,3725,3725,11
20240322,133200,139738985,3725,3725,3725,3725,16
20240322,133100,139679385,3725,3725,3725,3725,3
20240322,133000,139668210,3720,3725,3725,3720,70
20240322,132900,139407805,3725,3725,3725,3725,0
20240322,132800,139407805,3725,3725,3725,3725,0
20240322,132700,139407805,3725,3725,3725,3725,0
20240322,132600,139407805,3725,3725,3725,3725,0
20240322,132500,139407805,3725,3720,3725,3720,475
20240322,132400,137640800,3720,3720,3720,3720,545
20240322,132300,135613400,3725,3725,3725,3725,1
20240322,132200,135609675,3730,3730,3730,3730,0
20240322,132100,135609675,3730,3730,3730,3730,0
20240322,132000,135609675,3730,3730,3730,3730,0
20240322,131900,135609675,3730,3730,3730,3730,0
20240322,131800,135609675,3730,3730,3730,3730,1
20240322,131700,135605945,3730,3730,3730,3730,23
20240322,131600,135520155,3730,3730,3730,3730,1
20240322,131500,135516425,3725,3730,3730,3725,16
20240322,131400,135456820,3725,3725,3725,3725,35
20240322,131300,135326445,3720,3720,3720,3720,204
20240322,131200,134567565,3730,3720,3730,3720,114
20240322,131100,134142760,3735,3735,3735,3735,0
20240322,131000,134142760,3735,3730,3735,3730,4
20240322,130900,134127835,3720,3720,3720,3720,0
20240322,130800,134127835,3720,3720,3720,3720,451
20240322,130700,132450115,3720,3715,3720,3715,1036
20240322,130600,128597190,3715,3715,3715,3715,0
20240322,130500,128597190,3715,3715,3715,3715,2
20240322,130400,128589760,3715,3715,3715,3715,1
20240322,130300,128586045,3715,3715,3715,3715,0
20240322,130200,128586045,3715,3715,3715,3715,3
20240322,130100,128574900,3715,3715,3715,3715,177
20240322,130000,127917345,3715,3715,3715,3715,53
20240322,125900,127720450,3710,3710,3710,3710,6
20240322,125800,127698190,3715,3715,3715,3715,290
20240322,125700,126620840,3715,3715,3715,3715,84
20240322,125600,126308780,3720,3720,3720,3720,0
20240322,125500,126308780,3720,3720,3720,3720,0
20240322,125400,126308780,3720,3720,3720,3720,0
20240322,125300,126308780,3720,3720,3720,3720,0
20240322,125200,126308780,3720,3715,3720,3715,217
20240322,125100,125502620,3720,3720,3720,3720,0
20240322,125000,125502620,3720,3720,3720,3720,0
20240322,124900,125502620,3720,3720,3720,3720,10
20240322,124800,125465420,3720,3720,3720,3720,0
20240322,124700,125465420,3720,3720,3720,3720,0
20240322,124600,125465420,3720,3720,3720,3720,0
20240322,124500,125465420,3720,3720,3720,3720,1
20240322,124400,125461700,3710,3710,3710,3710,18
20240322,124300,125394920,3720,3710,3720,3710,334
20240322,124200,124155770,3705,3705,3705,3705,0
20240322,124100,124155770,3705,3700,3705,3700,232
20240322,124000,123297230,3705,3705,3705,3705,0
20240322,123900,123297230,3705,3705,3705,3705,1
20240322,123800,123293525,3705,3705,3705,3705,1
20240322,123700,123289820,3705,3705,3705,3705,1
20240322,123600,123286115,3710,3710,3710,3710,0
20240322,123500,123286115,3710,3705,3710,3705,2
20240322,123400,123278700,3700,3700,3700,3700,0
20240322,123300,123278700,3700,3700,3700,3700,0
20240322,123200,123278700,3700,3700,3700,3700,30
20240322,123100,123167700,3710,3710,3710,3710,1
20240322,123000,123163990,3700,3695,3700,3695,344
20240322,122900,121892210,3710,3710,3710,3710,0
20240322,122800,121892210,3710,3710,3710,3710,0
20240322,122700,121892210,3710,3710,3710,3710,1
20240322,122600,121888500,3715,3715,3715,3690,2212
20240322,122500,113701950,3720,3715,3720,3715,70
20240322,122400,113441895,3720,3715,3720,3715,336
20240322,122300,112193650,3715,3710,3715,3710,21
20240322,122200,112115735,3710,3710,3710,3710,0
20240322,122100,112115735,3710,3705,3715,3705,29
20240322,122000,112008230,3710,3710,3710,3710,5
20240322,121900,111989680,3715,3705,3715,3700,1005
20240322,121800,108259005,3710,3710,3710,3710,80
20240322,121700,107962205,3710,3710,3710,3710,20
20240322,121600,107888005,3710,3710,3710,3710,0
20240322,121500,107888005,3710,3710,3710,3710,0
20240322,121400,107888005,3710,3710,3710,3710,0
20240322,121300,107888005,3710,3710,3710,3710,1
20240322,121200,107884295,3710,3710,3710,3710,28
20240322,121100,107780415,3710,3705,3710,3705,102
20240322,121000,107402005,3710,3710,3710,3710,0
20240322,120900,107402005,3710,3700,3710,3700,2
20240322,120800,107394595,3695,3695,3695,3695,204
20240322,120700,106640815,3710,3705,3710,3705,3
20240322,120600,106629695,3700,3700,3700,3700,0
20240322,120500,106629695,3700,3700,3700,3700,104
20240322,120400,106244895,3700,3700,3700,3700,20
20240322,120300,106170895,3710,3710,3710,3710,0
20240322,120200,106170895,3710,3710,3710,3710,0
20240322,120100,106170895,3710,3705,3710,3705,10
20240322,120000,106133805,3710,3710,3710,3710,0
20240322,115900,106133805,3710,3710,3710,3710,20
20240322,115800,106059605,3700,3700,3700,3700,204
20240322,115700,105304805,3710,3710,3710,3695,302
20240322,115600,104188380,3695,3695,3695,3695,0
20240322,115500,104188380,3695,3695,3695,3695,0
20240322,115400,104188380,3695,3695,3695,3695,0
20240322,115300,104188380,3695,3695,3695,3695,0
20240322,115200,104188380,3695,3695,3695,3695,0
20240322,115100,104188380,3695,3695,3695,3695,0
20240322,115000,104188380,3695,3695,3695,3695,0
20240322,114900,104188380,3695,3695,3695,3695,400
20240322,114800,102710380,3695,3695,3695,3695,0
20240322,114700,102710380,3695,3695,3695,3695,204
20240322,114600,101956600,3705,3710,3710,3705,210
20240322,114500,101178545,3715,3710,3715,3710,835
20240322,114400,98079875,3710,3710,3710,3710,0
20240322,114300,98079875,3710,3705,3710,3700,911
20240322,114200,94707625,3705,3705,3705,3705,0
20240322,114100,94707625,3705,3705,3705,3705,0
20240322,114000,94707625,3705,3705,3705,3705,0
20240322,113900,94707625,3705,3705,3705,3705,0
20240322,113800,94707625,3705,3705,3705,3705,3
20240322,113700,94696510,3705,3695,3705,3695,491
20240322,113600,92882245,3695,3695,3695,3695,254
20240322,113500,91943715,3700,3700,3700,3700,100
20240322,113400,91573715,3705,3705,3705,3705,0
20240322,113300,91573715,3705,3705,3705,3705,0
20240322,113200,91573715,3705,3705,3705,3705,997
20240322,113100,87879830,3695,3700,3700,3695,258
20240322,113000,86925980,3700,3700,3700,3700,0
20240322,112900,86925980,3700,3700,3700,3700,0
20240322,112800,86925980,3700,3700,3700,3700,14
20240322,112700,86874180,3700,3700,3700,3700,0
20240322,112600,86874180,3700,3700,3700,3700,0
20240322,112500,86874180,3700,3700,3700,3700,85
20240322,112400,86559680,3705,3705,3705,3705,0
20240322,112300,86559680,3705,3705,3705,3705,1
20240322,112200,86555975,3705,3705,3705,3705,0
20240322,112100,86555975,3705,3695,3705,3695,4
20240322,112000,86541175,3695,3695,3695,3695,0
20240322,111900,86541175,3695,3695,3695,3695,0
20240322,111800,86541175,3695,3695,3695,3695,1
20240322,111700,86537480,3695,3695,3695,3695,10
20240322,111600,86500530,3695,3695,3695,3695,0
20240322,111500,86500530,3695,3695,3695,3695,204
20240322,111400,85746750,3700,3700,3700,3700,0
20240322,111300,85746750,3700,3700,3700,3700,0
20240322,111200,85746750,3700,3700,3700,3700,28
20240322,111100,85643150,3700,3700,3700,3700,0
20240322,111000,85643150,3700,3700,3700,3700,0
20240322,110900,85643150,3700,3700,3700,3700,0
20240322,110800,85643150,3700,3700,3700,3700,1
20240322,110700,85639450,3695,3695,3695,3695,0
20240322,110600,85639450,3695,3695,3695,3695,0
20240322,110500,85639450,3695,3695,3695,3695,189
20240322,110400,84941095,3705,3705,3705,3705,0
20240322,110300,84941095,3705,3705,3705,3705,0
20240322,110200,84941095,3705,3705,3705,3705,0
20240322,110100,84941095,3705,3705,3705,3705,1
20240322,110000,84937390,3700,3700,3700,3700,0
20240322,105900,84937390,3700,3695,3700,3695,465
20240322,105800,83217655,3695,3695,3695,3695,189
20240322,105700,82519300,3695,3695,3695,3695,0
20240322,105600,82519300,3695,3700,3700,3695,215
20240322,105500,81724750,3700,3695,3700,3695,401
20240322,105400,80243050,3700,3700,3700,3700,0
20240322,105300,80243050,3700,3695,3700,3695,11
20240322,105200,80202400,3695,3695,3695,3695,1087
20240322,105100,76185935,3700,3700,3700,3700,0
20240322,105000,76185935,3700,3700,3700,3700,154
20240322,104900,75616135,3700,3700,3700,3700,3
20240322,104800,75605035,3700,3700,3700,3700,101
20240322,104700,75231335,3700,3700,3700,3700,1
20240322,104600,75227635,3705,3705,3705,3705,0
20240322,104500,75227635,3705,3695,3705,3695,191
20240322,104400,74521875,3700,3700,3700,3700,0
20240322,104300,74521875,3700,3700,3700,3700,1
20240322,104200,74518175,3700,3700,3700,3700,674
20240322,104100,72024375,3705,3705,3705,3705,203
20240322,104000,71272260,3705,3705,3705,3705,0
20240322,103900,71272260,3705,3700,3705,3700,200
20240322,103800,70532205,3705,3705,3705,3705,1
20240322,103700,70528500,3700,3700,3700,3700,0
20240322,103600,70528500,3700,3700,3700,3700,1
20240322,103500,70524800,3700,3700,3700,3700,290
20240322,103400,69451800,3700,3700,3700,3700,101
20240322,103300,69078100,3700,3700,3700,3700,4
20240322,103200,69063300,3700,3700,3700,3700,187
20240322,103100,68371400,3700,3700,3700,3700,0
20240322,103000,68371400,3700,3700,3700,3700,0
20240322,102900,68371400,3700,3700,3700,3700,0
20240322,102800,68371400,3700,3700,3700,3700,0
20240322,102700,68371400,3700,3700,3700,3700,0
20240322,102600,68371400,3700,3700,3700,3700,212
20240322,102500,67587000,3705,3705,3705,3705,0
20240322,102400,67587000,3705,3705,3705,3705,0
20240322,102300,67587000,3705,3705,3705,3705,1
20240322,102200,67583295,3700,3700,3700,3700,0
20240322,102100,67583295,3700,3700,3705,3700,228
20240322,102000,66739685,3700,3700,3700,3700,52
20240322,101900,66547285,3700,3705,3705,3700,31
20240322,101800,66432580,3710,3710,3710,3705,122
20240322,101700,65980205,3710,3710,3710,3710,1
20240322,101600,65976495,3710,3710,3710,3710,3
20240322,101500,65965365,3700,3700,3700,3700,0
20240322,101400,65965365,3700,3700,3700,3700,0
20240322,101300,65965365,3700,3700,3700,3700,189
20240322,101200,65266065,3710,3710,3710,3710,376
20240322,101100,63871105,3710,3710,3710,3710,150
20240322,101000,63314605,3705,3705,3705,3705,0
20240322,100900,63314605,3705,3705,3705,3705,93
20240322,100800,62970040,3700,3700,3700,3700,0
20240322,100700,62970040,3700,3700,3700,3700,0
20240322,100600,62970040,3700,3705,3705,3700,209
20240322,100500,62196640,3705,3705,3705,3705,2
20240322,100400,62189230,3700,3700,3700,3700,0
20240322,100300,62189230,3700,3700,3700,3700,341
20240322,100200,60927530,3700,3700,3700,3700,0
20240322,100100,60927530,3700,3700,3700,3700,0
20240322,100000,60927530,3700,3700,3700,3695,255
20240322,095900,59985050,3700,3700,3700,3700,4
20240322,095800,59970250,3700,3700,3700,3700,16
20240322,095700,59911050,3700,3700,3700,3700,371
20240322,095600,58538350,3700,3700,3700,3700,1
20240322,095500,58534650,3700,3700,3700,3700,0
20240322,095400,58534650,3700,3695,3700,3695,511
20240322,095300,56646500,3695,3700,3700,3695,129
20240322,095200,56169840,3700,3700,3700,3700,0
20240322,095100,56169840,3700,3700,3700,3700,0
20240322,095000,56169840,3700,3700,3700,3700,0
20240322,094900,56169840,3700,3700,3700,3700,30
20240322,094800,56058840,3695,3695,3695,3695,0
20240322,094700,56058840,3695,3700,3700,3690,892
20240322,094600,52766395,3700,3700,3700,3700,1
20240322,094500,52762695,3700,3700,3700,3700,0
20240322,094400,52762695,3700,3700,3700,3700,0
20240322,094300,52762695,3700,3700,3700,3700,1
20240322,094200,52758995,3705,3700,3705,3700,2
20240322,094100,52751590,3695,3695,3695,3695,0
20240322,094000,52751590,3695,3700,3700,3695,247
20240322,093900,51838885,3700,3700,3700,3700,0
20240322,093800,51838885,3700,3700,3700,3700,1
20240322,093700,51835185,3700,3700,3700,3700,0
20240322,093600,51835185,3700,3700,3700,3700,55
20240322,093500,51631685,3700,3700,3700,3700,0
20240322,093400,51631685,3700,3700,3700,3700,136
20240322,093300,51128485,3705,3700,3705,3700,300
20240322,093200,50018465,3700,3700,3700,3700,10
20240322,093100,49981465,3700,3700,3700,3690,433
20240322,093000,48382950,3700,3700,3700,3700,186
20240322,092900,47694750,3705,3705,3705,3705,0
20240322,092800,47694750,3705,3700,3705,3700,101
20240322,092700,47321000,3700,3695,3700,3690,1559
20240322,092600,41558940,3700,3700,3700,3700,0
20240322,092500,41558940,3700,3690,3700,3690,3
20240322,092400,41547860,3690,3700,3700,3685,3172
20240322,092300,29844335,3715,3715,3715,3715,6
20240322,092200,29822045,3715,3710,3715,3710,4
20240322,092100,29807190,3715,3715,3715,3695,195
20240322,092000,29086610,3700,3720,3720,3700,420
20240322,091900,27529815,3700,3720,3720,3700,101
20240322,091800,27156095,3705,3705,3705,3705,168
20240322,091700,26533655,3720,3710,3720,3705,281
20240322,091600,25492035,3710,3710,3710,3710,75
20240322,091500,25213785,3715,3715,3715,3715,5
20240322,091400,25195210,3715,3735,3735,3715,3
20240322,091300,25184040,3710,3710,3710,3710,0
20240322,091200,25184040,3710,3730,3740,3710,2862
20240322,091100,14526935,3740,3730,3740,3730,644
20240322,091000,12124805,3740,3740,3740,3740,270
20240322,090900,11115005,3740,3740,3740,3740,0
20240322,090800,11115005,3740,3735,3740,3730,199
20240322,090700,10372680,3740,3740,3740,3740,0
20240322,090600,10372680,3740,3740,3740,3740,4
20240322,090500,10357720,3735,3735,3735,3735,35
20240322,090400,10226995,3735,3740,3740,3735,673
20240322,090300,7710835,3735,3735,3735,3735,200
20240322,090200,6963835,3735,3735,3750,3735,516
20240322,090100,5034810,3750,3750,3750,3750,1
20240322,090000,5031060,3750,3735,3750,3735,1247