KissMeData/033560/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,191500,180322590,3500,3500,3500,3500,1568
20240321,191400,180322590,3500,3500,3500,3500,0
20240321,191300,180322590,3500,3500,3500,3500,0
20240321,191200,180322590,3500,3500,3500,3500,0
20240321,191100,180322590,3500,3500,3500,3500,0
20240321,191000,180322590,3500,3500,3500,3500,0
20240321,190900,180322590,3500,3500,3500,3500,0
20240321,190800,180322590,3500,3500,3500,3500,0
20240321,190700,180322590,3500,3500,3500,3500,0
20240321,190600,180322590,3500,3500,3500,3500,0
20240321,190500,180322590,3500,3500,3500,3500,0
20240321,190400,180322590,3500,3500,3500,3500,0
20240321,190300,180322590,3500,3500,3500,3500,0
20240321,190200,180322590,3500,3500,3500,3500,0
20240321,190100,180322590,3500,3500,3500,3500,0
20240321,190000,180322590,3500,3500,3500,3500,0
20240321,185900,180322590,3500,3500,3500,3500,0
20240321,185800,180322590,3500,3500,3500,3500,0
20240321,185700,180322590,3500,3500,3500,3500,0
20240321,185600,180322590,3500,3500,3500,3500,0
20240321,185500,180322590,3500,3500,3500,3500,0
20240321,185400,180322590,3500,3500,3500,3500,0
20240321,185300,180322590,3500,3500,3500,3500,0
20240321,185200,180322590,3500,3500,3500,3500,0
20240321,185100,180322590,3500,3500,3500,3500,0
20240321,185000,180322590,3500,3500,3500,3500,0
20240321,184900,180322590,3500,3500,3500,3500,0
20240321,184800,180322590,3500,3500,3500,3500,0
20240321,184700,180322590,3500,3500,3500,3500,0
20240321,184600,180322590,3500,3500,3500,3500,0
20240321,184500,180322590,3500,3500,3500,3500,1568
20240321,184400,180322590,3500,3500,3500,3500,0
20240321,184300,180322590,3500,3500,3500,3500,0
20240321,184200,180322590,3500,3500,3500,3500,0
20240321,184100,180322590,3500,3500,3500,3500,0
20240321,184000,180322590,3500,3500,3500,3500,0
20240321,183900,180322590,3500,3500,3500,3500,0
20240321,183800,180322590,3500,3500,3500,3500,0
20240321,183700,180322590,3500,3500,3500,3500,0
20240321,183600,180322590,3500,3500,3500,3500,0
20240321,183500,180322590,3500,3500,3500,3500,0
20240321,183400,180322590,3500,3500,3500,3500,0
20240321,183300,180322590,3500,3500,3500,3500,0
20240321,183200,180322590,3500,3500,3500,3500,0
20240321,183100,180322590,3500,3500,3500,3500,0
20240321,183000,180322590,3500,3500,3500,3500,0
20240321,182900,180322590,3500,3500,3500,3500,0
20240321,182800,180322590,3500,3500,3500,3500,0
20240321,182700,180322590,3500,3500,3500,3500,0
20240321,182600,180322590,3500,3500,3500,3500,0
20240321,182500,180322590,3500,3500,3500,3500,0
20240321,182400,180322590,3500,3500,3500,3500,0
20240321,182300,180322590,3500,3500,3500,3500,0
20240321,182200,180322590,3500,3500,3500,3500,0
20240321,182100,180322590,3500,3500,3500,3500,0
20240321,182000,180322590,3500,3500,3500,3500,0
20240321,181900,180322590,3500,3500,3500,3500,0
20240321,181800,180322590,3500,3500,3500,3500,0
20240321,181700,180322590,3500,3500,3500,3500,0
20240321,181600,180322590,3500,3500,3500,3500,0
20240321,181500,180322590,3500,3500,3500,3500,1568
20240321,181400,180322590,3500,3500,3500,3500,0
20240321,181300,180322590,3500,3500,3500,3500,0
20240321,181200,180322590,3500,3500,3500,3500,0
20240321,181100,180322590,3500,3500,3500,3500,0
20240321,181000,180322590,3500,3500,3500,3500,0
20240321,180900,180322590,3500,3500,3500,3500,0
20240321,180800,180322590,3500,3500,3500,3500,0
20240321,180700,180322590,3500,3500,3500,3500,0
20240321,180600,180322590,3500,3500,3500,3500,0
20240321,180500,180322590,3500,3500,3500,3500,0
20240321,180400,180322590,3500,3500,3500,3500,0
20240321,180300,180322590,3500,3500,3500,3500,0
20240321,180200,180322590,3500,3500,3500,3500,0
20240321,180100,180322590,3500,3500,3500,3500,0
20240321,180000,180322590,3500,3500,3500,3500,0
20240321,175900,180322590,3500,3500,3500,3500,0
20240321,175800,180322590,3500,3500,3500,3500,0
20240321,175700,180322590,3500,3500,3500,3500,0
20240321,175600,180322590,3500,3500,3500,3500,0
20240321,175500,180322590,3500,3500,3500,3500,0
20240321,175400,180322590,3500,3500,3500,3500,0
20240321,175300,180322590,3500,3500,3500,3500,0
20240321,175200,180322590,3500,3500,3500,3500,0
20240321,175100,180322590,3500,3500,3500,3500,0
20240321,175000,180322590,3500,3500,3500,3500,0
20240321,174900,180322590,3500,3500,3500,3500,0
20240321,174800,180322590,3500,3500,3500,3500,0
20240321,174700,180322590,3500,3500,3500,3500,0
20240321,174600,180322590,3500,3500,3500,3500,0
20240321,174500,180322590,3500,3500,3500,3500,1568
20240321,174400,180322590,3500,3500,3500,3500,0
20240321,174300,180322590,3500,3500,3500,3500,0
20240321,174200,180322590,3500,3500,3500,3500,0
20240321,174100,180322590,3500,3500,3500,3500,0
20240321,174000,180322590,3500,3500,3500,3500,0
20240321,173900,180322590,3500,3500,3500,3500,0
20240321,173800,180322590,3500,3500,3500,3500,0
20240321,173700,180322590,3500,3500,3500,3500,0
20240321,173600,180322590,3500,3500,3500,3500,0
20240321,173500,180322590,3500,3500,3500,3500,0
20240321,173400,180322590,3500,3500,3500,3500,0
20240321,173300,180322590,3500,3500,3500,3500,0
20240321,173200,180322590,3500,3500,3500,3500,0
20240321,173100,180322590,3500,3500,3500,3500,0
20240321,173000,180322590,3500,3500,3500,3500,0
20240321,172900,180322590,3500,3500,3500,3500,0
20240321,172800,180322590,3500,3500,3500,3500,0
20240321,172700,180322590,3500,3500,3500,3500,0
20240321,172600,180322590,3500,3500,3500,3500,0
20240321,172500,180322590,3500,3500,3500,3500,0
20240321,172400,180322590,3500,3500,3500,3500,0
20240321,172300,180322590,3500,3500,3500,3500,0
20240321,172200,180322590,3500,3500,3500,3500,0
20240321,172100,180322590,3500,3500,3500,3500,0
20240321,172000,180322590,3500,3500,3500,3500,0
20240321,171900,180322590,3500,3500,3500,3500,0
20240321,171800,180322590,3500,3500,3500,3500,0
20240321,171700,180322590,3500,3500,3500,3500,0
20240321,171600,180322590,3500,3500,3500,3500,0
20240321,171500,180322590,3500,3500,3500,3500,1568
20240321,171400,180322590,3500,3500,3500,3500,0
20240321,171300,180322590,3500,3500,3500,3500,0
20240321,171200,180322590,3500,3500,3500,3500,0
20240321,171100,180322590,3500,3500,3500,3500,0
20240321,171000,180322590,3500,3500,3500,3500,0
20240321,170900,180322590,3500,3500,3500,3500,0
20240321,170800,180322590,3500,3500,3500,3500,0
20240321,170700,180322590,3500,3500,3500,3500,0
20240321,170600,180322590,3500,3500,3500,3500,0
20240321,170500,180322590,3500,3500,3500,3500,0
20240321,170400,180322590,3500,3500,3500,3500,0
20240321,170300,180322590,3500,3500,3500,3500,0
20240321,170200,180322590,3500,3500,3500,3500,0
20240321,170100,180322590,3500,3500,3500,3500,0
20240321,170000,180322590,3500,3500,3500,3500,0
20240321,165900,180322590,3500,3500,3500,3500,0
20240321,165800,180322590,3500,3500,3500,3500,0
20240321,165700,180322590,3500,3500,3500,3500,0
20240321,165600,180322590,3500,3500,3500,3500,0
20240321,165500,180322590,3500,3500,3500,3500,0
20240321,165400,180322590,3500,3500,3500,3500,0
20240321,165300,180322590,3500,3500,3500,3500,0
20240321,165200,180322590,3500,3500,3500,3500,0
20240321,165100,180322590,3500,3500,3500,3500,0
20240321,165000,180322590,3500,3500,3500,3500,0
20240321,164900,180322590,3500,3500,3500,3500,0
20240321,164800,180322590,3500,3500,3500,3500,0
20240321,164700,180322590,3500,3500,3500,3500,0
20240321,164600,180322590,3500,3500,3500,3500,0
20240321,164500,180322590,3500,3500,3500,3500,1568
20240321,164400,180322590,3500,3500,3500,3500,0
20240321,164300,180322590,3500,3500,3500,3500,0
20240321,164200,180322590,3500,3500,3500,3500,0
20240321,164100,180322590,3500,3500,3500,3500,0
20240321,164000,180322590,3500,3500,3500,3500,0
20240321,163900,180322590,3500,3500,3500,3500,0
20240321,163800,180322590,3500,3500,3500,3500,0
20240321,163700,180322590,3500,3500,3500,3500,0
20240321,163600,180322590,3500,3500,3500,3500,0
20240321,163500,180322590,3500,3500,3500,3500,0
20240321,163400,180322590,3500,3500,3500,3500,0
20240321,163300,180322590,3500,3500,3500,3500,0
20240321,163200,180322590,3500,3500,3500,3500,0
20240321,163100,180322590,3500,3500,3500,3500,0
20240321,163000,180322590,3500,3500,3500,3500,0
20240321,162900,180322590,3500,3500,3500,3500,0
20240321,162800,180322590,3500,3500,3500,3500,0
20240321,162700,180322590,3500,3500,3500,3500,0
20240321,162600,180322590,3500,3500,3500,3500,0
20240321,162500,180322590,3500,3500,3500,3500,0
20240321,162400,180322590,3500,3500,3500,3500,0
20240321,162300,180322590,3500,3500,3500,3500,0
20240321,162200,180322590,3500,3500,3500,3500,0
20240321,162100,180322590,3500,3500,3500,3500,0
20240321,162000,180322590,3500,3500,3500,3500,0
20240321,161900,180322590,3500,3500,3500,3500,0
20240321,161800,180322590,3500,3500,3500,3500,0
20240321,161700,180322590,3500,3500,3500,3500,0
20240321,161600,180322590,3500,3500,3500,3500,0
20240321,161500,180322590,3500,3500,3500,3500,1568
20240321,161400,180322590,3500,3500,3500,3500,0
20240321,161300,180322590,3500,3500,3500,3500,0
20240321,161200,180322590,3500,3500,3500,3500,0
20240321,161100,180322590,3500,3500,3500,3500,0
20240321,161000,180322590,3500,3500,3500,3500,0
20240321,160900,180322590,3500,3500,3500,3500,0
20240321,160800,180322590,3500,3500,3500,3500,0
20240321,160700,180322590,3500,3500,3500,3500,0
20240321,160600,180322590,3500,3500,3500,3500,0
20240321,160500,180322590,3500,3500,3500,3500,0
20240321,160400,180322590,3500,3500,3500,3500,0
20240321,160300,180322590,3500,3500,3500,3500,0
20240321,160200,180322590,3500,3500,3500,3500,0
20240321,160100,180322590,3500,3500,3500,3500,0
20240321,160000,180322590,3500,3500,3500,3500,0
20240321,155900,180322590,3500,3500,3500,3500,0
20240321,155800,180322590,3500,3500,3500,3500,0
20240321,155700,180322590,3500,3500,3500,3500,0
20240321,155600,180322590,3500,3500,3500,3500,0
20240321,155500,180322590,3500,3500,3500,3500,0
20240321,155400,180322590,3500,3500,3500,3500,0
20240321,155300,180322590,3500,3500,3500,3500,0
20240321,155200,180322590,3500,3500,3500,3500,0
20240321,155100,180322590,3500,3500,3500,3500,0
20240321,155000,180322590,3500,3500,3500,3500,0
20240321,154900,180322590,3500,3500,3500,3500,0
20240321,154800,180322590,3500,3500,3500,3500,0
20240321,154700,180322590,3500,3500,3500,3500,0
20240321,154600,180322590,3500,3500,3500,3500,0
20240321,154500,180322590,3500,3500,3500,3500,1568
20240321,154400,180322590,3500,3500,3500,3500,0
20240321,154300,180322590,3500,3500,3500,3500,0
20240321,154200,180322590,3500,3500,3500,3500,0
20240321,154100,180322590,3500,3500,3500,3500,0
20240321,154000,180322590,3500,3500,3500,3500,0
20240321,153900,180322590,3500,3500,3500,3500,0
20240321,153800,180322590,3500,3500,3500,3500,0
20240321,153700,180322590,3500,3500,3500,3500,0
20240321,153600,180322590,3500,3500,3500,3500,0
20240321,153500,180322590,3500,3500,3500,3500,0
20240321,153400,180322590,3500,3500,3500,3500,0
20240321,153300,180322590,3500,3500,3500,3500,0
20240321,153200,180322590,3500,3500,3500,3500,0
20240321,153100,180322590,3500,3500,3500,3500,0
20240321,153000,180322590,3500,3500,3500,3500,1568
20240321,152900,174834590,3490,3490,3490,3490,0
20240321,152800,174834590,3490,3490,3490,3490,0
20240321,152700,174834590,3490,3490,3490,3490,0
20240321,152600,174834590,3490,3490,3490,3490,0
20240321,152500,174834590,3490,3490,3490,3490,0
20240321,152400,174834590,3490,3490,3490,3490,0
20240321,152300,174834590,3490,3490,3490,3490,0
20240321,152200,174834590,3490,3490,3490,3490,0
20240321,152100,174834590,3490,3490,3490,3490,0
20240321,152000,174834590,3490,3490,3490,3490,0
20240321,151900,174834590,3490,3485,3490,3485,84
20240321,151800,174541800,3485,3485,3485,3485,42
20240321,151700,174395430,3490,3490,3490,3490,966
20240321,151600,171024090,3495,3475,3495,3475,64
20240321,151500,170800995,3480,3480,3480,3480,0
20240321,151400,170800995,3480,3475,3480,3475,49
20240321,151300,170630670,3475,3485,3485,3475,2864
20240321,151200,160665095,3485,3485,3485,3485,0
20240321,151100,160665095,3485,3485,3485,3485,0
20240321,151000,160665095,3485,3485,3485,3485,40
20240321,150900,160525695,3500,3500,3500,3500,0
20240321,150800,160525695,3500,3490,3500,3490,1200
20240321,150700,156325730,3505,3505,3505,3505,0
20240321,150600,156325730,3505,3490,3505,3490,14
20240321,150500,156276840,3480,3485,3485,3480,571
20240321,150400,154289685,3485,3490,3490,3485,299
20240321,150300,153247600,3500,3500,3500,3500,0
20240321,150200,153247600,3500,3500,3500,3500,1
20240321,150100,153244100,3495,3495,3495,3495,0
20240321,150000,153244100,3495,3495,3495,3495,0
20240321,145900,153244100,3495,3495,3495,3495,0
20240321,145800,153244100,3495,3495,3495,3495,0
20240321,145700,153244100,3495,3495,3495,3495,0
20240321,145600,153244100,3495,3495,3495,3495,0
20240321,145500,153244100,3495,3505,3505,3495,11
20240321,145400,153205560,3505,3505,3505,3505,0
20240321,145300,153205560,3505,3505,3505,3505,0
20240321,145200,153205560,3505,3505,3505,3505,0
20240321,145100,153205560,3505,3505,3505,3505,1
20240321,145000,153202055,3490,3490,3490,3490,0
20240321,144900,153202055,3490,3490,3490,3490,3
20240321,144800,153191585,3500,3500,3500,3500,0
20240321,144700,153191585,3500,3500,3500,3500,0
20240321,144600,153191585,3500,3500,3500,3500,0
20240321,144500,153191585,3500,3500,3500,3500,0
20240321,144400,153191585,3500,3500,3500,3500,0
20240321,144300,153191585,3500,3495,3500,3495,2
20240321,144200,153184590,3505,3500,3505,3500,4
20240321,144100,153170580,3500,3495,3500,3495,306
20240321,144000,152099590,3500,3500,3500,3500,200
20240321,143900,151399590,3495,3495,3495,3495,65
20240321,143800,151172415,3495,3495,3495,3495,0
20240321,143700,151172415,3495,3495,3495,3495,0
20240321,143600,151172415,3495,3495,3495,3495,0
20240321,143500,151172415,3495,3495,3495,3495,1
20240321,143400,151168920,3490,3490,3490,3490,5
20240321,143300,151151470,3490,3490,3490,3490,0
20240321,143200,151151470,3490,3490,3490,3490,0
20240321,143100,151151470,3490,3490,3490,3490,0
20240321,143000,151151470,3490,3490,3490,3490,0
20240321,142900,151151470,3490,3490,3490,3490,0
20240321,142800,151151470,3490,3490,3490,3490,0
20240321,142700,151151470,3490,3490,3490,3490,0
20240321,142600,151151470,3490,3490,3490,3490,0
20240321,142500,151151470,3490,3480,3490,3480,755
20240321,142400,148521110,3495,3490,3495,3490,1002
20240321,142300,145019130,3490,3490,3490,3490,0
20240321,142200,145019130,3490,3490,3490,3490,2
20240321,142100,145012150,3500,3500,3500,3500,0
20240321,142000,145012150,3500,3500,3500,3500,0
20240321,141900,145012150,3500,3500,3500,3500,0
20240321,141800,145012150,3500,3500,3500,3500,0
20240321,141700,145012150,3500,3500,3500,3500,0
20240321,141600,145012150,3500,3500,3500,3500,0
20240321,141500,145012150,3500,3500,3500,3500,5
20240321,141400,144994650,3475,3485,3485,3475,428
20240321,141300,143506050,3500,3500,3500,3500,0
20240321,141200,143506050,3500,3500,3500,3500,0
20240321,141100,143506050,3500,3500,3500,3500,0
20240321,141000,143506050,3500,3500,3500,3500,0
20240321,140900,143506050,3500,3500,3500,3500,80
20240321,140800,143226050,3505,3505,3505,3505,0
20240321,140700,143226050,3505,3505,3505,3505,0
20240321,140600,143226050,3505,3495,3505,3495,10
20240321,140500,143191040,3500,3485,3500,3485,650
20240321,140400,140916270,3480,3485,3485,3480,2857
20240321,140300,130973855,3480,3485,3485,3480,1869
20240321,140200,124469475,3485,3490,3490,3485,1455
20240321,140100,119396665,3505,3505,3505,3505,0
20240321,140000,119396665,3505,3505,3505,3505,0
20240321,135900,119396665,3505,3505,3505,3505,0
20240321,135800,119396665,3505,3500,3505,3495,4
20240321,135700,119382670,3505,3505,3505,3505,0
20240321,135600,119382670,3505,3505,3505,3505,0
20240321,135500,119382670,3505,3505,3505,3505,0
20240321,135400,119382670,3505,3490,3505,3490,127
20240321,135300,118939375,3495,3495,3495,3495,143
20240321,135200,118439590,3495,3500,3500,3495,111
20240321,135100,118051095,3505,3505,3505,3505,0
20240321,135000,118051095,3505,3505,3505,3505,0
20240321,134900,118051095,3505,3505,3505,3505,322
20240321,134800,116922485,3500,3500,3500,3500,5
20240321,134700,116904985,3495,3495,3495,3495,0
20240321,134600,116904985,3495,3495,3495,3495,0
20240321,134500,116904985,3495,3495,3495,3495,0
20240321,134400,116904985,3495,3495,3495,3495,0
20240321,134300,116904985,3495,3495,3495,3495,0
20240321,134200,116904985,3495,3495,3495,3495,401
20240321,134100,115503490,3525,3525,3525,3525,0
20240321,134000,115503490,3525,3525,3525,3525,0
20240321,133900,115503490,3525,3525,3525,3525,0
20240321,133800,115503490,3525,3525,3525,3525,0
20240321,133700,115503490,3525,3525,3525,3525,0
20240321,133600,115503490,3525,3525,3525,3525,0
20240321,133500,115503490,3525,3525,3525,3525,1
20240321,133400,115499965,3525,3515,3525,3515,20
20240321,133300,115429640,3510,3505,3510,3505,867
20240321,133200,112386475,3490,3490,3490,3490,0
20240321,133100,112386475,3490,3490,3490,3490,0
20240321,133000,112386475,3490,3490,3490,3490,82
20240321,132900,112100295,3510,3510,3510,3510,0
20240321,132800,112100295,3510,3510,3510,3510,5
20240321,132700,112082745,3510,3510,3510,3510,0
20240321,132600,112082745,3510,3510,3510,3510,0
20240321,132500,112082745,3510,3510,3510,3510,11
20240321,132400,112044135,3495,3495,3495,3495,0
20240321,132300,112044135,3495,3495,3495,3495,779
20240321,132200,109321530,3495,3495,3495,3495,11
20240321,132100,109283085,3505,3505,3505,3505,0
20240321,132000,109283085,3505,3505,3505,3505,0
20240321,131900,109283085,3505,3505,3505,3505,0
20240321,131800,109283085,3505,3505,3505,3505,0
20240321,131700,109283085,3505,3505,3505,3505,108
20240321,131600,108904545,3490,3490,3490,3490,0
20240321,131500,108904545,3490,3490,3490,3490,0
20240321,131400,108904545,3490,3490,3490,3490,1
20240321,131300,108901055,3505,3505,3505,3505,572
20240321,131200,106896195,3500,3500,3500,3500,0
20240321,131100,106896195,3500,3495,3500,3495,193
20240321,131000,106220700,3500,3500,3500,3500,0
20240321,130900,106220700,3500,3500,3500,3500,15
20240321,130800,106168200,3495,3495,3495,3495,3
20240321,130700,106157715,3495,3495,3495,3495,0
20240321,130600,106157715,3495,3495,3495,3495,0
20240321,130500,106157715,3495,3495,3495,3495,0
20240321,130400,106157715,3495,3495,3495,3495,0
20240321,130300,106157715,3495,3495,3495,3495,0
20240321,130200,106157715,3495,3495,3495,3495,0
20240321,130100,106157715,3495,3495,3495,3495,1
20240321,130000,106154220,3485,3485,3485,3485,7
20240321,125900,106129825,3490,3490,3490,3490,0
20240321,125800,106129825,3490,3495,3495,3490,183
20240321,125700,105490990,3495,3495,3495,3495,85
20240321,125600,105193915,3495,3495,3495,3495,0
20240321,125500,105193915,3495,3495,3495,3495,0
20240321,125400,105193915,3495,3495,3495,3495,0
20240321,125300,105193915,3495,3495,3495,3495,0
20240321,125200,105193915,3495,3500,3500,3495,142
20240321,125100,104697125,3505,3505,3505,3505,0
20240321,125000,104697125,3505,3505,3505,3505,0
20240321,124900,104697125,3505,3500,3505,3500,10
20240321,124800,104662120,3500,3500,3500,3500,0
20240321,124700,104662120,3500,3500,3500,3500,0
20240321,124600,104662120,3500,3500,3500,3500,0
20240321,124500,104662120,3500,3500,3500,3500,0
20240321,124400,104662120,3500,3500,3500,3500,0
20240321,124300,104662120,3500,3500,3500,3500,0
20240321,124200,104662120,3500,3500,3500,3500,89
20240321,124100,104350620,3495,3495,3495,3495,1
20240321,124000,104347125,3485,3485,3485,3485,0
20240321,123900,104347125,3485,3485,3485,3485,0
20240321,123800,104347125,3485,3485,3485,3485,0
20240321,123700,104347125,3485,3485,3485,3485,0
20240321,123600,104347125,3485,3485,3485,3485,400
20240321,123500,102953125,3485,3485,3485,3485,0
20240321,123400,102953125,3485,3485,3485,3485,0
20240321,123300,102953125,3485,3485,3485,3485,0
20240321,123200,102953125,3485,3485,3485,3485,1
20240321,123100,102949640,3485,3485,3485,3485,0
20240321,123000,102949640,3485,3485,3485,3485,0
20240321,122900,102949640,3485,3485,3485,3485,0
20240321,122800,102949640,3485,3485,3485,3485,0
20240321,122700,102949640,3485,3485,3485,3485,0
20240321,122600,102949640,3485,3485,3485,3485,0
20240321,122500,102949640,3485,3485,3485,3485,0
20240321,122400,102949640,3485,3485,3485,3485,0
20240321,122300,102949640,3485,3490,3490,3485,11
20240321,122200,102911255,3490,3490,3490,3490,10
20240321,122100,102876355,3490,3490,3490,3490,25
20240321,122000,102789105,3490,3490,3490,3490,438
20240321,121900,101260485,3490,3490,3490,3490,0
20240321,121800,101260485,3490,3495,3495,3490,290
20240321,121700,100247385,3500,3500,3500,3500,0
20240321,121600,100247385,3500,3500,3500,3500,0
20240321,121500,100247385,3500,3500,3500,3500,0
20240321,121400,100247385,3500,3500,3500,3500,0
20240321,121300,100247385,3500,3500,3500,3500,0
20240321,121200,100247385,3500,3500,3500,3500,0
20240321,121100,100247385,3500,3500,3500,3500,0
20240321,121000,100247385,3500,3500,3500,3500,0
20240321,120900,100247385,3500,3500,3500,3500,0
20240321,120800,100247385,3500,3500,3500,3500,0
20240321,120700,100247385,3500,3500,3500,3500,93
20240321,120600,99921885,3500,3500,3500,3500,0
20240321,120500,99921885,3500,3500,3500,3500,0
20240321,120400,99921885,3500,3500,3500,3500,0
20240321,120300,99921885,3500,3500,3500,3500,1500
20240321,120200,94671885,3505,3505,3505,3505,0
20240321,120100,94671885,3505,3505,3505,3505,0
20240321,120000,94671885,3505,3505,3505,3505,0
20240321,115900,94671885,3505,3505,3505,3505,0
20240321,115800,94671885,3505,3505,3505,3505,0
20240321,115700,94671885,3505,3505,3505,3505,64
20240321,115600,94447565,3510,3510,3510,3510,0
20240321,115500,94447565,3510,3510,3510,3510,0
20240321,115400,94447565,3510,3510,3510,3510,0
20240321,115300,94447565,3510,3510,3510,3510,0
20240321,115200,94447565,3510,3505,3510,3505,101
20240321,115100,94093555,3505,3505,3505,3505,4
20240321,115000,94079535,3510,3510,3510,3510,0
20240321,114900,94079535,3510,3510,3510,3510,1
20240321,114800,94076025,3505,3505,3505,3505,0
20240321,114700,94076025,3505,3505,3505,3505,1
20240321,114600,94072520,3505,3505,3505,3505,65
20240321,114500,93844695,3510,3510,3510,3510,98
20240321,114400,93500715,3525,3525,3525,3525,1
20240321,114300,93497190,3530,3530,3530,3530,0
20240321,114200,93497190,3530,3530,3530,3530,0
20240321,114100,93497190,3530,3530,3530,3530,0
20240321,114000,93497190,3530,3530,3530,3530,0
20240321,113900,93497190,3530,3530,3530,3530,0
20240321,113800,93497190,3530,3530,3530,3530,0
20240321,113700,93497190,3530,3530,3530,3530,0
20240321,113600,93497190,3530,3530,3530,3530,0
20240321,113500,93497190,3530,3510,3530,3510,980
20240321,113400,90057370,3510,3510,3510,3510,10
20240321,113300,90022270,3510,3510,3510,3510,0
20240321,113200,90022270,3510,3510,3510,3510,183
20240321,113100,89379940,3530,3530,3530,3530,0
20240321,113000,89379940,3530,3530,3530,3530,0
20240321,112900,89379940,3530,3530,3530,3530,0
20240321,112800,89379940,3530,3530,3530,3530,0
20240321,112700,89379940,3530,3530,3530,3530,0
20240321,112600,89379940,3530,3530,3530,3530,0
20240321,112500,89379940,3530,3530,3530,3530,0
20240321,112400,89379940,3530,3530,3530,3530,0
20240321,112300,89379940,3530,3530,3530,3530,1
20240321,112200,89376410,3510,3530,3530,3510,67
20240321,112100,89140240,3530,3530,3530,3530,57
20240321,112000,88939030,3530,3520,3530,3520,22
20240321,111900,88861480,3525,3525,3525,3525,294
20240321,111800,87825130,3530,3530,3530,3530,0
20240321,111700,87825130,3530,3530,3530,3530,0
20240321,111600,87825130,3530,3530,3530,3530,0
20240321,111500,87825130,3530,3530,3530,3530,0
20240321,111400,87825130,3530,3530,3530,3530,0
20240321,111300,87825130,3530,3525,3530,3525,3
20240321,111200,87814550,3505,3505,3505,3505,1
20240321,111100,87811045,3530,3530,3530,3530,0
20240321,111000,87811045,3530,3530,3530,3530,0
20240321,110900,87811045,3530,3530,3530,3530,0
20240321,110800,87811045,3530,3530,3530,3530,0
20240321,110700,87811045,3530,3530,3530,3530,0
20240321,110600,87811045,3530,3530,3530,3530,0
20240321,110500,87811045,3530,3530,3530,3530,0
20240321,110400,87811045,3530,3530,3530,3530,0
20240321,110300,87811045,3530,3530,3530,3530,0
20240321,110200,87811045,3530,3530,3530,3530,1
20240321,110100,87807515,3540,3540,3540,3540,0
20240321,110000,87807515,3540,3540,3540,3540,0
20240321,105900,87807515,3540,3540,3540,3540,0
20240321,105800,87807515,3540,3540,3540,3540,0
20240321,105700,87807515,3540,3540,3540,3540,0
20240321,105600,87807515,3540,3540,3540,3540,0
20240321,105500,87807515,3540,3540,3540,3540,0
20240321,105400,87807515,3540,3540,3540,3540,0
20240321,105300,87807515,3540,3540,3540,3540,0
20240321,105200,87807515,3540,3540,3540,3540,0
20240321,105100,87807515,3540,3525,3540,3525,700
20240321,105000,85330035,3535,3535,3535,3535,0
20240321,104900,85330035,3535,3535,3535,3535,1
20240321,104800,85326500,3540,3540,3540,3540,2
20240321,104700,85319420,3540,3530,3540,3500,950
20240321,104600,81973035,3515,3510,3515,3510,675
20240321,104500,79602040,3490,3490,3490,3490,0
20240321,104400,79602040,3490,3490,3490,3490,0
20240321,104300,79602040,3490,3490,3490,3490,2
20240321,104200,79595060,3510,3510,3510,3510,375
20240321,104100,78278810,3510,3510,3510,3510,225
20240321,104000,77489060,3515,3515,3515,3515,1
20240321,103900,77485545,3510,3510,3510,3510,109
20240321,103800,77102955,3510,3510,3510,3510,10
20240321,103700,77067855,3510,3510,3510,3510,58
20240321,103600,76864275,3510,3510,3510,3510,0
20240321,103500,76864275,3510,3510,3510,3510,0
20240321,103400,76864275,3510,3510,3510,3510,114
20240321,103300,76464135,3510,3510,3510,3480,3003
20240321,103200,66000755,3495,3495,3495,3495,0
20240321,103100,66000755,3495,3495,3495,3495,28
20240321,103000,65902895,3490,3525,3525,3490,1231
20240321,102900,61595125,3525,3525,3525,3525,0
20240321,102800,61595125,3525,3525,3525,3525,366
20240321,102700,60304975,3525,3525,3525,3525,2
20240321,102600,60297925,3525,3525,3525,3525,0
20240321,102500,60297925,3525,3525,3525,3525,1
20240321,102400,60294400,3500,3505,3505,3500,1842
20240321,102300,53841695,3525,3525,3525,3525,1
20240321,102200,53838170,3520,3520,3520,3520,1
20240321,102100,53834650,3510,3510,3510,3505,312
20240321,102000,52741080,3525,3525,3525,3525,0
20240321,101900,52741080,3525,3525,3525,3525,0
20240321,101800,52741080,3525,3525,3525,3525,0
20240321,101700,52741080,3525,3525,3525,3525,11
20240321,101600,52702305,3520,3520,3520,3520,150
20240321,101500,52174305,3520,3500,3520,3500,476
20240321,101400,50506765,3495,3495,3495,3495,0
20240321,101300,50506765,3495,3495,3495,3495,0
20240321,101200,50506765,3495,3495,3495,3495,0
20240321,101100,50506765,3495,3495,3495,3495,1120
20240321,101000,46592365,3520,3525,3525,3520,2
20240321,100900,46585320,3520,3520,3520,3520,250
20240321,100800,45705320,3520,3520,3520,3520,0
20240321,100700,45705320,3520,3500,3520,3500,1146
20240321,100600,41675060,3500,3500,3500,3500,39
20240321,100500,41538560,3500,3500,3500,3500,0
20240321,100400,41538560,3500,3500,3500,3500,0
20240321,100300,41538560,3500,3500,3500,3500,470
20240321,100200,39893560,3520,3520,3520,3520,0
20240321,100100,39893560,3520,3515,3520,3515,415
20240321,100000,38432765,3520,3520,3520,3520,0
20240321,095900,38432765,3520,3520,3520,3520,0
20240321,095800,38432765,3520,3520,3520,3520,0
20240321,095700,38432765,3520,3520,3520,3520,1
20240321,095600,38429245,3520,3520,3520,3520,0
20240321,095500,38429245,3520,3520,3520,3520,1
20240321,095400,38425725,3500,3505,3505,3500,1570
20240321,095300,32930380,3520,3520,3520,3520,0
20240321,095200,32930380,3520,3520,3520,3520,4
20240321,095100,32916300,3505,3505,3505,3505,20
20240321,095000,32846200,3510,3510,3510,3510,0
20240321,094900,32846200,3510,3525,3525,3510,4
20240321,094800,32832130,3525,3525,3525,3525,0
20240321,094700,32832130,3525,3525,3525,3525,0
20240321,094600,32832130,3525,3525,3525,3525,10
20240321,094500,32796880,3510,3510,3510,3510,0
20240321,094400,32796880,3510,3510,3510,3510,1756
20240321,094300,26633320,3510,3530,3535,3510,219
20240321,094200,25863935,3510,3515,3515,3510,301
20240321,094100,24806280,3515,3515,3515,3515,0
20240321,094000,24806280,3515,3515,3515,3515,1
20240321,093900,24802765,3515,3515,3515,3515,0
20240321,093800,24802765,3515,3515,3515,3515,62
20240321,093700,24584835,3545,3545,3545,3545,1
20240321,093600,24581290,3500,3530,3530,3500,300
20240321,093500,23529765,3530,3530,3530,3530,0
20240321,093400,23529765,3530,3530,3530,3530,0
20240321,093300,23529765,3530,3530,3530,3530,0
20240321,093200,23529765,3530,3530,3530,3530,0
20240321,093100,23529765,3530,3530,3530,3530,154
20240321,093000,22986145,3545,3545,3545,3545,1
20240321,092900,22982600,3530,3545,3545,3530,707
20240321,092800,20484345,3545,3545,3545,3545,7
20240321,092700,20459530,3560,3560,3560,3560,0
20240321,092600,20459530,3560,3560,3560,3560,5
20240321,092500,20441730,3550,3550,3550,3550,10
20240321,092400,20406230,3560,3560,3560,3560,200
20240321,092300,19694230,3550,3560,3560,3520,191
20240321,092200,19018110,3570,3560,3570,3520,62
20240321,092100,18796995,3560,3535,3560,3535,100
20240321,092000,18441865,3535,3525,3535,3525,650
20240321,091900,16147085,3530,3505,3530,3505,6
20240321,091800,16125980,3500,3500,3505,3500,204
20240321,091700,15411975,3505,3505,3505,3505,0
20240321,091600,15411975,3505,3525,3525,3505,437
20240321,091500,13878675,3530,3540,3540,3530,564
20240321,091400,11887745,3530,3535,3535,3530,50
20240321,091300,11711205,3540,3550,3550,3540,14
20240321,091200,11661605,3550,3550,3550,3550,6
20240321,091100,11640305,3550,3550,3550,3550,0
20240321,091000,11640305,3550,3550,3550,3550,462
20240321,090900,10000205,3550,3550,3550,3550,49
20240321,090800,9826255,3550,3545,3550,3545,141
20240321,090700,9325780,3545,3545,3545,3545,12
20240321,090600,9283240,3550,3555,3555,3550,74
20240321,090500,9020220,3530,3530,3530,3530,0
20240321,090400,9020220,3530,3530,3595,3530,1001
20240321,090300,5431510,3530,3530,3530,3530,31
20240321,090200,5322080,3530,3530,3530,3530,0
20240321,090100,5322080,3530,3530,3530,3530,4
20240321,090000,5307960,3560,3560,3560,3560,1491