KissMeData/027050/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,191000,670114205,2610,2610,2610,2610,1830
20240319,190900,670114205,2610,2610,2610,2610,0
20240319,190800,670114205,2610,2610,2610,2610,0
20240319,190700,670114205,2610,2610,2610,2610,0
20240319,190600,670114205,2610,2610,2610,2610,0
20240319,190500,670114205,2610,2610,2610,2610,0
20240319,190400,670114205,2610,2610,2610,2610,0
20240319,190300,670114205,2610,2610,2610,2610,0
20240319,190200,670114205,2610,2610,2610,2610,0
20240319,190100,670114205,2610,2610,2610,2610,0
20240319,190000,670114205,2610,2610,2610,2610,0
20240319,185900,670114205,2610,2610,2610,2610,0
20240319,185800,670114205,2610,2610,2610,2610,0
20240319,185700,670114205,2610,2610,2610,2610,0
20240319,185600,670114205,2610,2610,2610,2610,0
20240319,185500,670114205,2610,2610,2610,2610,0
20240319,185400,670114205,2610,2610,2610,2610,0
20240319,185300,670114205,2610,2610,2610,2610,0
20240319,185200,670114205,2610,2610,2610,2610,0
20240319,185100,670114205,2610,2610,2610,2610,0
20240319,185000,670114205,2610,2610,2610,2610,0
20240319,184900,670114205,2610,2610,2610,2610,0
20240319,184800,670114205,2610,2610,2610,2610,0
20240319,184700,670114205,2610,2610,2610,2610,0
20240319,184600,670114205,2610,2610,2610,2610,0
20240319,184500,670114205,2610,2610,2610,2610,0
20240319,184400,670114205,2610,2610,2610,2610,0
20240319,184300,670114205,2610,2610,2610,2610,0
20240319,184200,670114205,2610,2610,2610,2610,0
20240319,184100,670114205,2610,2610,2610,2610,0
20240319,184000,670114205,2610,2610,2610,2610,1830
20240319,183900,670114205,2610,2610,2610,2610,0
20240319,183800,670114205,2610,2610,2610,2610,0
20240319,183700,670114205,2610,2610,2610,2610,0
20240319,183600,670114205,2610,2610,2610,2610,0
20240319,183500,670114205,2610,2610,2610,2610,0
20240319,183400,670114205,2610,2610,2610,2610,0
20240319,183300,670114205,2610,2610,2610,2610,0
20240319,183200,670114205,2610,2610,2610,2610,0
20240319,183100,670114205,2610,2610,2610,2610,0
20240319,183000,670114205,2610,2610,2610,2610,0
20240319,182900,670114205,2610,2610,2610,2610,0
20240319,182800,670114205,2610,2610,2610,2610,0
20240319,182700,670114205,2610,2610,2610,2610,0
20240319,182600,670114205,2610,2610,2610,2610,0
20240319,182500,670114205,2610,2610,2610,2610,0
20240319,182400,670114205,2610,2610,2610,2610,0
20240319,182300,670114205,2610,2610,2610,2610,0
20240319,182200,670114205,2610,2610,2610,2610,0
20240319,182100,670114205,2610,2610,2610,2610,0
20240319,182000,670114205,2610,2610,2610,2610,0
20240319,181900,670114205,2610,2610,2610,2610,0
20240319,181800,670114205,2610,2610,2610,2610,0
20240319,181700,670114205,2610,2610,2610,2610,0
20240319,181600,670114205,2610,2610,2610,2610,0
20240319,181500,670114205,2610,2610,2610,2610,0
20240319,181400,670114205,2610,2610,2610,2610,0
20240319,181300,670114205,2610,2610,2610,2610,0
20240319,181200,670114205,2610,2610,2610,2610,0
20240319,181100,670114205,2610,2610,2610,2610,0
20240319,181000,670114205,2610,2610,2610,2610,1830
20240319,180900,670114205,2610,2610,2610,2610,0
20240319,180800,670114205,2610,2610,2610,2610,0
20240319,180700,670114205,2610,2610,2610,2610,0
20240319,180600,670114205,2610,2610,2610,2610,0
20240319,180500,670114205,2610,2610,2610,2610,0
20240319,180400,670114205,2610,2610,2610,2610,0
20240319,180300,670114205,2610,2610,2610,2610,0
20240319,180200,670114205,2610,2610,2610,2610,0
20240319,180100,670114205,2610,2610,2610,2610,0
20240319,180000,670114205,2610,2610,2610,2610,0
20240319,175900,670114205,2610,2610,2610,2610,0
20240319,175800,670114205,2610,2610,2610,2610,0
20240319,175700,670114205,2610,2610,2610,2610,0
20240319,175600,670114205,2610,2610,2610,2610,0
20240319,175500,670114205,2610,2610,2610,2610,0
20240319,175400,670114205,2610,2610,2610,2610,0
20240319,175300,670114205,2610,2610,2610,2610,0
20240319,175200,670114205,2610,2610,2610,2610,0
20240319,175100,670114205,2610,2610,2610,2610,0
20240319,175000,670114205,2610,2610,2610,2610,0
20240319,174900,670114205,2610,2610,2610,2610,0
20240319,174800,670114205,2610,2610,2610,2610,0
20240319,174700,670114205,2610,2610,2610,2610,0
20240319,174600,670114205,2610,2610,2610,2610,0
20240319,174500,670114205,2610,2610,2610,2610,0
20240319,174400,670114205,2610,2610,2610,2610,0
20240319,174300,670114205,2610,2610,2610,2610,0
20240319,174200,670114205,2610,2610,2610,2610,0
20240319,174100,670114205,2610,2610,2610,2610,0
20240319,174000,670114205,2610,2610,2610,2610,1830
20240319,173900,670114205,2610,2610,2610,2610,0
20240319,173800,670114205,2610,2610,2610,2610,0
20240319,173700,670114205,2610,2610,2610,2610,0
20240319,173600,670114205,2610,2610,2610,2610,0
20240319,173500,670114205,2610,2610,2610,2610,0
20240319,173400,670114205,2610,2610,2610,2610,0
20240319,173300,670114205,2610,2610,2610,2610,0
20240319,173200,670114205,2610,2610,2610,2610,0
20240319,173100,670114205,2610,2610,2610,2610,0
20240319,173000,670114205,2610,2610,2610,2610,0
20240319,172900,670114205,2610,2610,2610,2610,0
20240319,172800,670114205,2610,2610,2610,2610,0
20240319,172700,670114205,2610,2610,2610,2610,0
20240319,172600,670114205,2610,2610,2610,2610,0
20240319,172500,670114205,2610,2610,2610,2610,0
20240319,172400,670114205,2610,2610,2610,2610,0
20240319,172300,670114205,2610,2610,2610,2610,0
20240319,172200,670114205,2610,2610,2610,2610,0
20240319,172100,670114205,2610,2610,2610,2610,0
20240319,172000,670114205,2610,2610,2610,2610,0
20240319,171900,670114205,2610,2610,2610,2610,0
20240319,171800,670114205,2610,2610,2610,2610,0
20240319,171700,670114205,2610,2610,2610,2610,0
20240319,171600,670114205,2610,2610,2610,2610,0
20240319,171500,670114205,2610,2610,2610,2610,0
20240319,171400,670114205,2610,2610,2610,2610,0
20240319,171300,670114205,2610,2610,2610,2610,0
20240319,171200,670114205,2610,2610,2610,2610,0
20240319,171100,670114205,2610,2610,2610,2610,0
20240319,171000,670114205,2610,2610,2610,2610,1830
20240319,170900,670114205,2610,2610,2610,2610,0
20240319,170800,670114205,2610,2610,2610,2610,0
20240319,170700,670114205,2610,2610,2610,2610,0
20240319,170600,670114205,2610,2610,2610,2610,0
20240319,170500,670114205,2610,2610,2610,2610,0
20240319,170400,670114205,2610,2610,2610,2610,0
20240319,170300,670114205,2610,2610,2610,2610,0
20240319,170200,670114205,2610,2610,2610,2610,0
20240319,170100,670114205,2610,2610,2610,2610,0
20240319,170000,670114205,2610,2610,2610,2610,0
20240319,165900,670114205,2610,2610,2610,2610,0
20240319,165800,670114205,2610,2610,2610,2610,0
20240319,165700,670114205,2610,2610,2610,2610,0
20240319,165600,670114205,2610,2610,2610,2610,0
20240319,165500,670114205,2610,2610,2610,2610,0
20240319,165400,670114205,2610,2610,2610,2610,0
20240319,165300,670114205,2610,2610,2610,2610,0
20240319,165200,670114205,2610,2610,2610,2610,0
20240319,165100,670114205,2610,2610,2610,2610,0
20240319,165000,670114205,2610,2610,2610,2610,0
20240319,164900,670114205,2610,2610,2610,2610,0
20240319,164800,670114205,2610,2610,2610,2610,0
20240319,164700,670114205,2610,2610,2610,2610,0
20240319,164600,670114205,2610,2610,2610,2610,0
20240319,164500,670114205,2610,2610,2610,2610,0
20240319,164400,670114205,2610,2610,2610,2610,0
20240319,164300,670114205,2610,2610,2610,2610,0
20240319,164200,670114205,2610,2610,2610,2610,0
20240319,164100,670114205,2610,2610,2610,2610,0
20240319,164000,670114205,2610,2610,2610,2610,1830
20240319,163900,670114205,2610,2610,2610,2610,0
20240319,163800,670114205,2610,2610,2610,2610,0
20240319,163700,670114205,2610,2610,2610,2610,0
20240319,163600,670114205,2610,2610,2610,2610,0
20240319,163500,670114205,2610,2610,2610,2610,0
20240319,163400,670114205,2610,2610,2610,2610,0
20240319,163300,670114205,2610,2610,2610,2610,0
20240319,163200,670114205,2610,2610,2610,2610,0
20240319,163100,670114205,2610,2610,2610,2610,0
20240319,163000,670114205,2610,2610,2610,2610,0
20240319,162900,670114205,2610,2610,2610,2610,0
20240319,162800,670114205,2610,2610,2610,2610,0
20240319,162700,670114205,2610,2610,2610,2610,0
20240319,162600,670114205,2610,2610,2610,2610,0
20240319,162500,670114205,2610,2610,2610,2610,0
20240319,162400,670114205,2610,2610,2610,2610,0
20240319,162300,670114205,2610,2610,2610,2610,0
20240319,162200,670114205,2610,2610,2610,2610,0
20240319,162100,670114205,2610,2610,2610,2610,0
20240319,162000,670114205,2610,2610,2610,2610,0
20240319,161900,670114205,2610,2610,2610,2610,0
20240319,161800,670114205,2610,2610,2610,2610,0
20240319,161700,670114205,2610,2610,2610,2610,0
20240319,161600,670114205,2610,2610,2610,2610,0
20240319,161500,670114205,2610,2610,2610,2610,0
20240319,161400,670114205,2610,2610,2610,2610,0
20240319,161300,670114205,2610,2610,2610,2610,0
20240319,161200,670114205,2610,2610,2610,2610,0
20240319,161100,670114205,2610,2610,2610,2610,0
20240319,161000,670114205,2610,2610,2610,2610,1830
20240319,160900,670114205,2610,2610,2610,2610,0
20240319,160800,670114205,2610,2610,2610,2610,0
20240319,160700,670114205,2610,2610,2610,2610,0
20240319,160600,670114205,2610,2610,2610,2610,0
20240319,160500,670114205,2610,2610,2610,2610,0
20240319,160400,670114205,2610,2610,2610,2610,0
20240319,160300,670114205,2610,2610,2610,2610,0
20240319,160200,670114205,2610,2610,2610,2610,0
20240319,160100,670114205,2610,2610,2610,2610,0
20240319,160000,670114205,2610,2610,2610,2610,0
20240319,155900,670114205,2610,2610,2610,2610,0
20240319,155800,670114205,2610,2610,2610,2610,0
20240319,155700,670114205,2610,2610,2610,2610,0
20240319,155600,670114205,2610,2610,2610,2610,0
20240319,155500,670114205,2610,2610,2610,2610,0
20240319,155400,670114205,2610,2610,2610,2610,0
20240319,155300,670114205,2610,2610,2610,2610,0
20240319,155200,670114205,2610,2610,2610,2610,0
20240319,155100,670114205,2610,2610,2610,2610,0
20240319,155000,670114205,2610,2610,2610,2610,0
20240319,154900,670114205,2610,2610,2610,2610,0
20240319,154800,670114205,2610,2610,2610,2610,0
20240319,154700,670114205,2610,2610,2610,2610,0
20240319,154600,670114205,2610,2610,2610,2610,0
20240319,154500,670114205,2610,2610,2610,2610,0
20240319,154400,670114205,2610,2610,2610,2610,0
20240319,154300,670114205,2610,2610,2610,2610,0
20240319,154200,670114205,2610,2610,2610,2610,0
20240319,154100,670114205,2610,2610,2610,2610,0
20240319,154000,670114205,2610,2610,2610,2610,1830
20240319,153900,670114205,2610,2610,2610,2610,0
20240319,153800,670114205,2610,2610,2610,2610,0
20240319,153700,670114205,2610,2610,2610,2610,0
20240319,153600,670114205,2610,2610,2610,2610,0
20240319,153500,670114205,2610,2610,2610,2610,0
20240319,153400,670114205,2610,2610,2610,2610,0
20240319,153300,670114205,2610,2610,2610,2610,0
20240319,153200,670114205,2610,2610,2610,2610,0
20240319,153100,670114205,2610,2610,2610,2610,0
20240319,153000,670114205,2610,2610,2610,2610,1830
20240319,152900,665337905,2630,2630,2630,2630,0
20240319,152800,665337905,2630,2630,2630,2630,0
20240319,152700,665337905,2630,2630,2630,2630,0
20240319,152600,665337905,2630,2630,2630,2630,0
20240319,152500,665337905,2630,2630,2630,2630,0
20240319,152400,665337905,2630,2630,2630,2630,0
20240319,152300,665337905,2630,2630,2630,2630,0
20240319,152200,665337905,2630,2630,2630,2630,0
20240319,152100,665337905,2630,2630,2630,2630,0
20240319,152000,665337905,2630,2630,2630,2630,0
20240319,151900,665337905,2630,2610,2630,2610,105
20240319,151800,665063800,2630,2615,2630,2615,329
20240319,151700,664202280,2605,2605,2610,2605,1471
20240319,151600,660370275,2610,2610,2610,2610,0
20240319,151500,660370275,2610,2610,2610,2610,403
20240319,151400,659318445,2620,2610,2620,2610,1040
20240319,151300,656604035,2610,2610,2610,2610,753
20240319,151200,654638705,2625,2625,2625,2615,2584
20240319,151100,647880495,2620,2620,2620,2620,450
20240319,151000,646701495,2625,2615,2625,2615,101
20240319,150900,646437370,2625,2625,2625,2625,0
20240319,150800,646437370,2625,2625,2625,2625,20
20240319,150700,646384870,2615,2615,2615,2615,0
20240319,150600,646384870,2615,2615,2615,2615,0
20240319,150500,646384870,2615,2615,2615,2615,0
20240319,150400,646384870,2615,2615,2615,2615,0
20240319,150300,646384870,2615,2615,2615,2615,0
20240319,150200,646384870,2615,2625,2625,2615,645
20240319,150100,644695515,2625,2625,2625,2625,0
20240319,150000,644695515,2625,2625,2625,2625,0
20240319,145900,644695515,2625,2625,2625,2625,0
20240319,145800,644695515,2625,2625,2625,2625,0
20240319,145700,644695515,2625,2625,2625,2625,6
20240319,145600,644679765,2615,2615,2615,2615,921
20240319,145500,642271350,2615,2615,2615,2615,0
20240319,145400,642271350,2615,2615,2615,2615,0
20240319,145300,642271350,2615,2615,2615,2615,2
20240319,145200,642266120,2615,2615,2615,2615,0
20240319,145100,642266120,2615,2610,2615,2610,107
20240319,145000,641986820,2615,2615,2615,2615,0
20240319,144900,641986820,2615,2615,2615,2615,15
20240319,144800,641947595,2615,2605,2615,2605,116
20240319,144700,641645255,2610,2610,2610,2610,5
20240319,144600,641632205,2610,2610,2610,2610,20
20240319,144500,641580005,2610,2610,2610,2610,0
20240319,144400,641580005,2610,2610,2610,2610,1837
20240319,144300,636785435,2610,2610,2610,2610,10
20240319,144200,636759335,2610,2610,2610,2610,160
20240319,144100,636341735,2610,2610,2610,2610,100
20240319,144000,636080735,2610,2610,2610,2610,38
20240319,143900,635981555,2605,2605,2605,2605,0
20240319,143800,635981555,2605,2605,2605,2605,0
20240319,143700,635981555,2605,2605,2615,2605,501
20240319,143600,634676440,2610,2605,2610,2605,343
20240319,143500,633782920,2615,2615,2615,2615,0
20240319,143400,633782920,2615,2615,2615,2615,6
20240319,143300,633767230,2620,2620,2620,2620,0
20240319,143200,633767230,2620,2620,2620,2620,0
20240319,143100,633767230,2620,2620,2620,2620,76
20240319,143000,633568110,2620,2620,2620,2620,3
20240319,142900,633560250,2620,2620,2620,2620,115
20240319,142800,633258950,2620,2610,2620,2610,574
20240319,142700,631760430,2610,2625,2625,2610,519
20240319,142600,630405765,2610,2610,2610,2610,0
20240319,142500,630405765,2610,2610,2610,2610,0
20240319,142400,630405765,2610,2610,2610,2610,2839
20240319,142300,622995975,2620,2620,2620,2620,0
20240319,142200,622995975,2620,2620,2620,2620,20
20240319,142100,622943575,2620,2620,2620,2620,25
20240319,142000,622878075,2620,2620,2620,2620,0
20240319,141900,622878075,2620,2620,2620,2620,0
20240319,141800,622878075,2620,2620,2620,2620,1
20240319,141700,622875455,2610,2610,2610,2610,0
20240319,141600,622875455,2610,2610,2610,2610,0
20240319,141500,622875455,2610,2610,2610,2610,100
20240319,141400,622614455,2610,2610,2610,2610,0
20240319,141300,622614455,2610,2610,2610,2610,17
20240319,141200,622570085,2625,2625,2625,2625,124
20240319,141100,622244585,2625,2625,2625,2625,2000
20240319,141000,616994585,2625,2625,2625,2625,5
20240319,140900,616981460,2625,2625,2625,2625,1
20240319,140800,616978835,2625,2625,2625,2625,38
20240319,140700,616879085,2625,2625,2625,2625,0
20240319,140600,616879085,2625,2625,2625,2625,0
20240319,140500,616879085,2625,2625,2625,2625,1
20240319,140400,616876460,2625,2625,2625,2625,10
20240319,140300,616850210,2625,2625,2625,2625,7001
20240319,140200,598472585,2625,2625,2625,2625,1
20240319,140100,598469960,2625,2625,2625,2625,0
20240319,140000,598469960,2625,2620,2625,2605,282
20240319,135900,597735285,2605,2625,2625,2605,5567
20240319,135800,583210510,2625,2625,2625,2625,5
20240319,135700,583197385,2625,2625,2625,2625,1
20240319,135600,583194760,2615,2610,2625,2610,52
20240319,135500,583058775,2605,2605,2605,2605,46
20240319,135400,582938945,2605,2625,2625,2605,1025
20240319,135300,580261220,2625,2605,2625,2605,1008
20240319,135200,577627220,2625,2625,2625,2625,0
20240319,135100,577627220,2625,2620,2625,2620,2
20240319,135000,577621975,2610,2610,2610,2610,1
20240319,134900,577619365,2625,2610,2625,2610,5
20240319,134800,577606285,2610,2610,2610,2610,1200
20240319,134700,574474285,2605,2625,2625,2605,5650
20240319,134600,559727490,2625,2625,2625,2625,0
20240319,134500,559727490,2625,2625,2625,2625,0
20240319,134400,559727490,2625,2625,2625,2625,2
20240319,134300,559722240,2625,2625,2625,2625,1
20240319,134200,559719615,2610,2610,2610,2610,0
20240319,134100,559719615,2610,2610,2610,2610,0
20240319,134000,559719615,2610,2610,2610,2610,0
20240319,133900,559719615,2610,2610,2610,2610,1667
20240319,133800,555368745,2610,2610,2610,2610,5
20240319,133700,555355695,2610,2610,2610,2610,3148
20240319,133600,547139415,2615,2615,2615,2615,15
20240319,133500,547100190,2610,2610,2610,2610,1000
20240319,133400,544490190,2615,2620,2620,2615,535
20240319,133300,543091140,2615,2615,2615,2615,110
20240319,133200,542803490,2610,2620,2620,2610,7858
20240319,133100,522238920,2630,2630,2630,2630,1
20240319,133000,522236290,2625,2625,2625,2625,31
20240319,132900,522154915,2625,2625,2625,2625,0
20240319,132800,522154915,2625,2625,2630,2625,210
20240319,132700,521603340,2625,2635,2635,2625,41
20240319,132600,521495705,2635,2625,2635,2625,21
20240319,132500,521440570,2635,2635,2635,2625,2052
20240319,132400,516054005,2635,2635,2635,2635,2
20240319,132300,516048735,2625,2635,2635,2625,101
20240319,132200,515783600,2625,2625,2625,2625,4748
20240319,132100,503320100,2635,2635,2635,2635,100
20240319,132000,503056600,2625,2625,2625,2625,400
20240319,131900,502006600,2625,2630,2630,2625,281
20240319,131800,501268070,2635,2635,2635,2635,6
20240319,131700,501252260,2635,2635,2635,2635,0
20240319,131600,501252260,2635,2635,2635,2635,1
20240319,131500,501249625,2630,2630,2630,2630,0
20240319,131400,501249625,2630,2630,2630,2630,200
20240319,131300,500723625,2630,2630,2630,2630,103
20240319,131200,500452735,2630,2630,2630,2630,696
20240319,131100,498622255,2630,2630,2630,2630,0
20240319,131000,498622255,2630,2630,2630,2630,10
20240319,130900,498595955,2630,2630,2630,2630,258
20240319,130800,497917415,2630,2630,2630,2630,1
20240319,130700,497914785,2625,2625,2625,2625,60
20240319,130600,497757285,2625,2625,2625,2625,270
20240319,130500,497048535,2635,2625,2635,2625,391
20240319,130400,496018560,2630,2630,2630,2630,384
20240319,130300,495008640,2630,2630,2630,2630,10
20240319,130200,494982340,2630,2625,2630,2625,1352
20240319,130100,491433290,2640,2640,2640,2640,0
20240319,130000,491433290,2640,2640,2640,2640,0
20240319,125900,491433290,2640,2640,2640,2640,0
20240319,125800,491433290,2640,2630,2640,2630,604
20240319,125700,489844750,2640,2635,2640,2635,4
20240319,125600,489834205,2640,2630,2640,2630,151
20240319,125500,489437065,2630,2630,2630,2630,1626
20240319,125400,485160685,2640,2640,2640,2640,0
20240319,125300,485160685,2640,2640,2640,2640,0
20240319,125200,485160685,2640,2640,2640,2640,0
20240319,125100,485160685,2640,2630,2640,2630,3475
20240319,125000,476021425,2630,2635,2635,2630,3682
20240319,124900,466337715,2640,2640,2640,2640,0
20240319,124800,466337715,2640,2640,2640,2640,2
20240319,124700,466332435,2640,2635,2640,2635,5002
20240319,124600,453152155,2635,2635,2635,2635,6596
20240319,124500,435771695,2645,2640,2645,2640,105
20240319,124400,435494470,2645,2640,2645,2640,2
20240319,124300,435489185,2645,2645,2645,2645,0
20240319,124200,435489185,2645,2640,2645,2640,1002
20240319,124100,432843900,2640,2640,2640,2640,0
20240319,124000,432843900,2640,2640,2640,2640,4981
20240319,123900,419694060,2645,2645,2645,2645,0
20240319,123800,419694060,2645,2645,2645,2645,0
20240319,123700,419694060,2645,2640,2645,2640,205
20240319,123600,419152835,2645,2645,2645,2645,0
20240319,123500,419152835,2645,2645,2650,2645,397
20240319,123400,418101285,2645,2645,2645,2645,1
20240319,123300,418098640,2645,2645,2645,2645,2905
20240319,123200,410414915,2645,2645,2645,2645,34
20240319,123100,410324985,2645,2645,2645,2645,43
20240319,123000,410211250,2645,2645,2645,2645,0
20240319,122900,410211250,2645,2645,2645,2645,0
20240319,122800,410211250,2645,2645,2645,2645,0
20240319,122700,410211250,2645,2645,2645,2645,0
20240319,122600,410211250,2645,2640,2645,2640,926
20240319,122500,407765935,2645,2645,2645,2645,432
20240319,122400,406623295,2645,2645,2645,2645,15
20240319,122300,406583620,2645,2645,2645,2645,10
20240319,122200,406557170,2645,2645,2645,2645,0
20240319,122100,406557170,2645,2645,2645,2645,1
20240319,122000,406554525,2640,2640,2640,2640,1
20240319,121900,406551885,2645,2645,2645,2645,5
20240319,121800,406538660,2645,2645,2645,2645,0
20240319,121700,406538660,2645,2645,2645,2645,0
20240319,121600,406538660,2645,2645,2645,2645,0
20240319,121500,406538660,2645,2645,2645,2645,0
20240319,121400,406538660,2645,2645,2645,2645,0
20240319,121300,406538660,2645,2645,2645,2640,1165
20240319,121200,403462700,2650,2650,2650,2650,2
20240319,121100,403457400,2655,2655,2655,2655,0
20240319,121000,403457400,2655,2655,2655,2655,40
20240319,120900,403351200,2655,2655,2655,2655,0
20240319,120800,403351200,2655,2655,2655,2655,0
20240319,120700,403351200,2655,2655,2655,2655,0
20240319,120600,403351200,2655,2655,2655,2655,0
20240319,120500,403351200,2655,2650,2655,2640,9057
20240319,120400,379440665,2650,2650,2650,2645,7153
20240319,120300,360520535,2650,2650,2650,2650,2985
20240319,120200,352610285,2655,2655,2655,2655,10
20240319,120100,352583735,2655,2655,2655,2655,20
20240319,120000,352530635,2660,2660,2660,2660,1
20240319,115900,352527975,2655,2655,2655,2655,200
20240319,115800,351996975,2665,2655,2665,2650,101
20240319,115700,351729285,2660,2660,2660,2660,0
20240319,115600,351729285,2660,2660,2660,2660,0
20240319,115500,351729285,2660,2660,2660,2660,0
20240319,115400,351729285,2660,2660,2660,2660,1
20240319,115300,351726625,2660,2660,2660,2660,0
20240319,115200,351726625,2660,2660,2660,2660,1160
20240319,115100,348641025,2660,2660,2660,2660,0
20240319,115000,348641025,2660,2660,2660,2660,1
20240319,114900,348638365,2665,2660,2665,2655,3
20240319,114800,348630385,2655,2660,2660,2655,1333
20240319,114700,345091260,2665,2655,2665,2655,2
20240319,114600,345085940,2665,2660,2665,2660,18
20240319,114500,345038055,2665,2660,2665,2660,3000
20240319,114400,337058045,2665,2665,2665,2665,0
20240319,114300,337058045,2665,2665,2665,2665,3
20240319,114200,337050050,2665,2665,2665,2665,0
20240319,114100,337050050,2665,2665,2665,2665,50
20240319,114000,336916800,2670,2670,2670,2670,3
20240319,113900,336908790,2670,2670,2670,2670,3
20240319,113800,336900780,2665,2665,2665,2665,0
20240319,113700,336900780,2665,2665,2665,2665,0
20240319,113600,336900780,2665,2665,2665,2665,1840
20240319,113500,331997180,2665,2665,2665,2665,3
20240319,113400,331989185,2665,2665,2665,2665,2
20240319,113300,331983855,2665,2665,2665,2665,0
20240319,113200,331983855,2665,2665,2665,2665,0
20240319,113100,331983855,2665,2665,2665,2665,0
20240319,113000,331983855,2665,2665,2665,2665,269
20240319,112900,331266970,2665,2665,2665,2665,0
20240319,112800,331266970,2665,2665,2665,2665,0
20240319,112700,331266970,2665,2665,2665,2665,0
20240319,112600,331266970,2665,2665,2665,2665,0
20240319,112500,331266970,2665,2665,2665,2665,0
20240319,112400,331266970,2665,2665,2665,2665,0
20240319,112300,331266970,2665,2665,2665,2665,0
20240319,112200,331266970,2665,2665,2665,2665,42
20240319,112100,331155040,2670,2670,2670,2670,1
20240319,112000,331152370,2665,2665,2665,2665,800
20240319,111900,329020370,2670,2670,2670,2670,50
20240319,111800,328886870,2670,2670,2670,2670,51
20240319,111700,328750700,2670,2665,2675,2665,54
20240319,111600,328606775,2675,2675,2675,2675,0
20240319,111500,328606775,2675,2670,2675,2670,182
20240319,111400,328120830,2675,2675,2675,2675,0
20240319,111300,328120830,2675,2675,2675,2675,0
20240319,111200,328120830,2675,2675,2675,2675,191
20240319,111100,327609905,2675,2675,2675,2675,0
20240319,111000,327609905,2675,2675,2675,2675,0
20240319,110900,327609905,2675,2670,2675,2670,5646
20240319,110800,312526110,2670,2665,2670,2665,976
20240319,110700,309924880,2670,2670,2670,2670,8
20240319,110600,309903520,2665,2665,2665,2665,1
20240319,110500,309900855,2670,2670,2670,2670,0
20240319,110400,309900855,2670,2670,2670,2670,0
20240319,110300,309900855,2670,2670,2670,2670,890
20240319,110200,307524555,2670,2670,2670,2670,1
20240319,110100,307521885,2665,2670,2670,2665,2
20240319,110000,307516550,2665,2665,2665,2665,22
20240319,105900,307457920,2670,2670,2670,2670,3
20240319,105800,307449910,2665,2670,2670,2665,103
20240319,105700,307175400,2670,2670,2670,2670,897
20240319,105600,304780410,2670,2660,2670,2660,5877
20240319,105500,289108380,2660,2660,2660,2660,25
20240319,105400,289041880,2665,2665,2665,2665,0
20240319,105300,289041880,2665,2665,2665,2665,0
20240319,105200,289041880,2665,2665,2665,2665,0
20240319,105100,289041880,2665,2665,2665,2665,1050
20240319,105000,286243630,2665,2665,2665,2665,0
20240319,104900,286243630,2665,2665,2665,2665,0
20240319,104800,286243630,2665,2665,2665,2665,1
20240319,104700,286240965,2670,2670,2670,2670,5
20240319,104600,286227615,2670,2670,2670,2670,0
20240319,104500,286227615,2670,2670,2670,2670,0
20240319,104400,286227615,2670,2670,2670,2670,50
20240319,104300,286094115,2670,2670,2670,2670,7
20240319,104200,286075425,2675,2675,2675,2670,20
20240319,104100,286021950,2670,2670,2670,2670,7000
20240319,104000,267331950,2675,2670,2675,2670,3613
20240319,103900,257679570,2665,2665,2670,2665,2293
20240319,103800,251568260,2670,2665,2670,2665,2246
20240319,103700,245582665,2660,2655,2660,2655,5464
20240319,103600,231060745,2650,2650,2650,2650,1000
20240319,103500,228410745,2645,2655,2655,2645,565
20240319,103400,226916310,2645,2650,2650,2645,924
20240319,103300,224468975,2655,2655,2655,2655,36
20240319,103200,224373395,2655,2655,2655,2655,0
20240319,103100,224373395,2655,2655,2655,2655,0
20240319,103000,224373395,2655,2655,2655,2655,1
20240319,102900,224370740,2650,2650,2650,2650,450
20240319,102800,223178240,2650,2650,2650,2650,0
20240319,102700,223178240,2650,2650,2650,2650,1000
20240319,102600,220528240,2650,2650,2650,2650,27
20240319,102500,220456690,2650,2650,2650,2650,114
20240319,102400,220154590,2655,2655,2655,2655,909
20240319,102300,217741195,2660,2660,2660,2660,1
20240319,102200,217738535,2660,2660,2660,2660,40
20240319,102100,217632135,2660,2660,2660,2660,5067
20240319,102000,204153915,2665,2665,2665,2665,56
20240319,101900,204004675,2665,2665,2665,2665,2503
20240319,101800,197334180,2665,2670,2670,2665,1384
20240319,101700,193645750,2670,2665,2670,2665,2094
20240319,101600,188059775,2665,2665,2675,2660,2212
20240319,101500,182158870,2660,2660,2665,2655,16699
20240319,101400,137721135,2660,2660,2660,2655,14
20240319,101300,137683910,2655,2655,2655,2655,212
20240319,101200,137121050,2655,2655,2655,2655,1583
20240319,101100,132918185,2655,2655,2655,2655,5
20240319,101000,132904910,2655,2655,2655,2655,0
20240319,100900,132904910,2655,2655,2655,2655,0
20240319,100800,132904910,2655,2655,2655,2655,0
20240319,100700,132904910,2655,2655,2655,2655,0
20240319,100600,132904910,2655,2655,2655,2655,50
20240319,100500,132772160,2655,2655,2655,2655,9
20240319,100400,132748265,2655,2655,2655,2655,0
20240319,100300,132748265,2655,2655,2655,2650,92
20240319,100200,132504010,2655,2655,2655,2655,0
20240319,100100,132504010,2655,2655,2655,2655,0
20240319,100000,132504010,2655,2645,2655,2645,1102
20240319,095900,129578275,2645,2645,2645,2645,3
20240319,095800,129570340,2645,2650,2650,2645,186
20240319,095700,129078340,2650,2650,2650,2650,3
20240319,095600,129070390,2650,2650,2650,2650,10
20240319,095500,129043890,2650,2655,2655,2650,792
20240319,095400,126945085,2655,2655,2655,2655,0
20240319,095300,126945085,2655,2655,2655,2655,12
20240319,095200,126913225,2650,2650,2650,2650,216
20240319,095100,126340825,2650,2650,2650,2650,5
20240319,095000,126327575,2650,2650,2650,2650,1
20240319,094900,126324925,2655,2645,2655,2645,2679
20240319,094800,119221240,2645,2645,2645,2645,468
20240319,094700,117983380,2650,2650,2650,2650,10
20240319,094600,117956880,2650,2650,2650,2650,1
20240319,094500,117954230,2645,2645,2645,2645,1020
20240319,094400,115256330,2650,2650,2650,2645,144
20240319,094300,114875380,2650,2650,2650,2650,165
20240319,094200,114438130,2650,2645,2650,2645,122
20240319,094100,114115430,2645,2645,2645,2645,20
20240319,094000,114062530,2650,2650,2650,2650,51
20240319,093900,113927380,2645,2645,2645,2645,4262
20240319,093800,102654390,2645,2645,2645,2645,0
20240319,093700,102654390,2645,2645,2650,2645,25
20240319,093600,102588210,2645,2645,2650,2635,33
20240319,093500,102501220,2635,2635,2635,2635,0
20240319,093400,102501220,2635,2640,2640,2635,180
20240319,093300,102026505,2650,2640,2650,2640,23
20240319,093200,101965760,2640,2650,2650,2640,2541
20240319,093100,95257465,2650,2635,2650,2635,12102
20240319,093000,63291085,2635,2635,2635,2635,2
20240319,092900,63285815,2630,2630,2630,2630,0
20240319,092800,63285815,2630,2630,2630,2630,0
20240319,092700,63285815,2630,2635,2635,2630,504
20240319,092600,61960275,2635,2635,2635,2635,227
20240319,092500,61362130,2630,2630,2630,2630,1
20240319,092400,61359500,2625,2630,2635,2625,1150
20240319,092300,58335005,2635,2640,2640,2635,8
20240319,092200,58313915,2635,2635,2635,2635,3212
20240319,092100,49850295,2640,2640,2640,2640,20
20240319,092000,49797495,2640,2645,2645,2640,168
20240319,091900,49353935,2645,2645,2645,2645,40
20240319,091800,49248135,2645,2640,2645,2640,51
20240319,091700,49113490,2645,2640,2645,2640,51
20240319,091600,48978845,2645,2645,2645,2645,200
20240319,091500,48449845,2645,2645,2645,2645,3
20240319,091400,48441910,2645,2650,2650,2645,119
20240319,091300,48127150,2645,2645,2650,2645,137
20240319,091200,47764280,2650,2655,2655,2650,166
20240319,091100,47324375,2650,2660,2660,2650,560
20240319,091000,45837355,2660,2640,2660,2640,4601
20240319,090900,33651175,2640,2640,2640,2635,384
20240319,090800,32639305,2640,2640,2640,2640,100
20240319,090700,32375305,2640,2640,2640,2640,0
20240319,090600,32375305,2640,2635,2640,2635,656
20240319,090500,30646740,2640,2640,2640,2640,2
20240319,090400,30641460,2630,2630,2630,2630,0
20240319,090300,30641460,2630,2635,2635,2630,8436
20240319,090200,8454760,2630,2630,2630,2630,0
20240319,090100,8454760,2630,2630,2630,2630,122
20240319,090000,8133900,2630,2635,2635,2630,3092