KissMeData/035460/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,191700,151285780,2335,2335,2335,2335,508
20240320,191600,151285780,2335,2335,2335,2335,0
20240320,191500,151285780,2335,2335,2335,2335,0
20240320,191400,151285780,2335,2335,2335,2335,0
20240320,191300,151285780,2335,2335,2335,2335,0
20240320,191200,151285780,2335,2335,2335,2335,0
20240320,191100,151285780,2335,2335,2335,2335,0
20240320,191000,151285780,2335,2335,2335,2335,0
20240320,190900,151285780,2335,2335,2335,2335,0
20240320,190800,151285780,2335,2335,2335,2335,0
20240320,190700,151285780,2335,2335,2335,2335,0
20240320,190600,151285780,2335,2335,2335,2335,0
20240320,190500,151285780,2335,2335,2335,2335,0
20240320,190400,151285780,2335,2335,2335,2335,0
20240320,190300,151285780,2335,2335,2335,2335,0
20240320,190200,151285780,2335,2335,2335,2335,0
20240320,190100,151285780,2335,2335,2335,2335,0
20240320,190000,151285780,2335,2335,2335,2335,0
20240320,185900,151285780,2335,2335,2335,2335,0
20240320,185800,151285780,2335,2335,2335,2335,0
20240320,185700,151285780,2335,2335,2335,2335,0
20240320,185600,151285780,2335,2335,2335,2335,0
20240320,185500,151285780,2335,2335,2335,2335,0
20240320,185400,151285780,2335,2335,2335,2335,0
20240320,185300,151285780,2335,2335,2335,2335,0
20240320,185200,151285780,2335,2335,2335,2335,0
20240320,185100,151285780,2335,2335,2335,2335,0
20240320,185000,151285780,2335,2335,2335,2335,0
20240320,184900,151285780,2335,2335,2335,2335,0
20240320,184800,151285780,2335,2335,2335,2335,0
20240320,184700,151285780,2335,2335,2335,2335,508
20240320,184600,151285780,2335,2335,2335,2335,0
20240320,184500,151285780,2335,2335,2335,2335,0
20240320,184400,151285780,2335,2335,2335,2335,0
20240320,184300,151285780,2335,2335,2335,2335,0
20240320,184200,151285780,2335,2335,2335,2335,0
20240320,184100,151285780,2335,2335,2335,2335,0
20240320,184000,151285780,2335,2335,2335,2335,0
20240320,183900,151285780,2335,2335,2335,2335,0
20240320,183800,151285780,2335,2335,2335,2335,0
20240320,183700,151285780,2335,2335,2335,2335,0
20240320,183600,151285780,2335,2335,2335,2335,0
20240320,183500,151285780,2335,2335,2335,2335,0
20240320,183400,151285780,2335,2335,2335,2335,0
20240320,183300,151285780,2335,2335,2335,2335,0
20240320,183200,151285780,2335,2335,2335,2335,0
20240320,183100,151285780,2335,2335,2335,2335,0
20240320,183000,151285780,2335,2335,2335,2335,0
20240320,182900,151285780,2335,2335,2335,2335,0
20240320,182800,151285780,2335,2335,2335,2335,0
20240320,182700,151285780,2335,2335,2335,2335,0
20240320,182600,151285780,2335,2335,2335,2335,0
20240320,182500,151285780,2335,2335,2335,2335,0
20240320,182400,151285780,2335,2335,2335,2335,0
20240320,182300,151285780,2335,2335,2335,2335,0
20240320,182200,151285780,2335,2335,2335,2335,0
20240320,182100,151285780,2335,2335,2335,2335,0
20240320,182000,151285780,2335,2335,2335,2335,0
20240320,181900,151285780,2335,2335,2335,2335,0
20240320,181800,151285780,2335,2335,2335,2335,0
20240320,181700,151285780,2335,2335,2335,2335,508
20240320,181600,151285780,2335,2335,2335,2335,0
20240320,181500,151285780,2335,2335,2335,2335,0
20240320,181400,151285780,2335,2335,2335,2335,0
20240320,181300,151285780,2335,2335,2335,2335,0
20240320,181200,151285780,2335,2335,2335,2335,0
20240320,181100,151285780,2335,2335,2335,2335,0
20240320,181000,151285780,2335,2335,2335,2335,0
20240320,180900,151285780,2335,2335,2335,2335,0
20240320,180800,151285780,2335,2335,2335,2335,0
20240320,180700,151285780,2335,2335,2335,2335,0
20240320,180600,151285780,2335,2335,2335,2335,0
20240320,180500,151285780,2335,2335,2335,2335,0
20240320,180400,151285780,2335,2335,2335,2335,0
20240320,180300,151285780,2335,2335,2335,2335,0
20240320,180200,151285780,2335,2335,2335,2335,0
20240320,180100,151285780,2335,2335,2335,2335,0
20240320,180000,151285780,2335,2335,2335,2335,0
20240320,175900,151285780,2335,2335,2335,2335,0
20240320,175800,151285780,2335,2335,2335,2335,0
20240320,175700,151285780,2335,2335,2335,2335,0
20240320,175600,151285780,2335,2335,2335,2335,0
20240320,175500,151285780,2335,2335,2335,2335,0
20240320,175400,151285780,2335,2335,2335,2335,0
20240320,175300,151285780,2335,2335,2335,2335,0
20240320,175200,151285780,2335,2335,2335,2335,0
20240320,175100,151285780,2335,2335,2335,2335,0
20240320,175000,151285780,2335,2335,2335,2335,0
20240320,174900,151285780,2335,2335,2335,2335,0
20240320,174800,151285780,2335,2335,2335,2335,0
20240320,174700,151285780,2335,2335,2335,2335,508
20240320,174600,151285780,2335,2335,2335,2335,0
20240320,174500,151285780,2335,2335,2335,2335,0
20240320,174400,151285780,2335,2335,2335,2335,0
20240320,174300,151285780,2335,2335,2335,2335,0
20240320,174200,151285780,2335,2335,2335,2335,0
20240320,174100,151285780,2335,2335,2335,2335,0
20240320,174000,151285780,2335,2335,2335,2335,0
20240320,173900,151285780,2335,2335,2335,2335,0
20240320,173800,151285780,2335,2335,2335,2335,0
20240320,173700,151285780,2335,2335,2335,2335,0
20240320,173600,151285780,2335,2335,2335,2335,0
20240320,173500,151285780,2335,2335,2335,2335,0
20240320,173400,151285780,2335,2335,2335,2335,0
20240320,173300,151285780,2335,2335,2335,2335,0
20240320,173200,151285780,2335,2335,2335,2335,0
20240320,173100,151285780,2335,2335,2335,2335,0
20240320,173000,151285780,2335,2335,2335,2335,0
20240320,172900,151285780,2335,2335,2335,2335,0
20240320,172800,151285780,2335,2335,2335,2335,0
20240320,172700,151285780,2335,2335,2335,2335,0
20240320,172600,151285780,2335,2335,2335,2335,0
20240320,172500,151285780,2335,2335,2335,2335,0
20240320,172400,151285780,2335,2335,2335,2335,0
20240320,172300,151285780,2335,2335,2335,2335,0
20240320,172200,151285780,2335,2335,2335,2335,0
20240320,172100,151285780,2335,2335,2335,2335,0
20240320,172000,151285780,2335,2335,2335,2335,0
20240320,171900,151285780,2335,2335,2335,2335,0
20240320,171800,151285780,2335,2335,2335,2335,0
20240320,171700,151285780,2335,2335,2335,2335,508
20240320,171600,151285780,2335,2335,2335,2335,0
20240320,171500,151285780,2335,2335,2335,2335,0
20240320,171400,151285780,2335,2335,2335,2335,0
20240320,171300,151285780,2335,2335,2335,2335,0
20240320,171200,151285780,2335,2335,2335,2335,0
20240320,171100,151285780,2335,2335,2335,2335,0
20240320,171000,151285780,2335,2335,2335,2335,0
20240320,170900,151285780,2335,2335,2335,2335,0
20240320,170800,151285780,2335,2335,2335,2335,0
20240320,170700,151285780,2335,2335,2335,2335,0
20240320,170600,151285780,2335,2335,2335,2335,0
20240320,170500,151285780,2335,2335,2335,2335,0
20240320,170400,151285780,2335,2335,2335,2335,0
20240320,170300,151285780,2335,2335,2335,2335,0
20240320,170200,151285780,2335,2335,2335,2335,0
20240320,170100,151285780,2335,2335,2335,2335,0
20240320,170000,151285780,2335,2335,2335,2335,0
20240320,165900,151285780,2335,2335,2335,2335,0
20240320,165800,151285780,2335,2335,2335,2335,0
20240320,165700,151285780,2335,2335,2335,2335,0
20240320,165600,151285780,2335,2335,2335,2335,0
20240320,165500,151285780,2335,2335,2335,2335,0
20240320,165400,151285780,2335,2335,2335,2335,0
20240320,165300,151285780,2335,2335,2335,2335,0
20240320,165200,151285780,2335,2335,2335,2335,0
20240320,165100,151285780,2335,2335,2335,2335,0
20240320,165000,151285780,2335,2335,2335,2335,0
20240320,164900,151285780,2335,2335,2335,2335,0
20240320,164800,151285780,2335,2335,2335,2335,0
20240320,164700,151285780,2335,2335,2335,2335,508
20240320,164600,151285780,2335,2335,2335,2335,0
20240320,164500,151285780,2335,2335,2335,2335,0
20240320,164400,151285780,2335,2335,2335,2335,0
20240320,164300,151285780,2335,2335,2335,2335,0
20240320,164200,151285780,2335,2335,2335,2335,0
20240320,164100,151285780,2335,2335,2335,2335,0
20240320,164000,151285780,2335,2335,2335,2335,0
20240320,163900,151285780,2335,2335,2335,2335,0
20240320,163800,151285780,2335,2335,2335,2335,0
20240320,163700,151285780,2335,2335,2335,2335,0
20240320,163600,151285780,2335,2335,2335,2335,0
20240320,163500,151285780,2335,2335,2335,2335,0
20240320,163400,151285780,2335,2335,2335,2335,0
20240320,163300,151285780,2335,2335,2335,2335,0
20240320,163200,151285780,2335,2335,2335,2335,0
20240320,163100,151285780,2335,2335,2335,2335,0
20240320,163000,151285780,2335,2335,2335,2335,0
20240320,162900,151285780,2335,2335,2335,2335,0
20240320,162800,151285780,2335,2335,2335,2335,0
20240320,162700,151285780,2335,2335,2335,2335,0
20240320,162600,151285780,2335,2335,2335,2335,0
20240320,162500,151285780,2335,2335,2335,2335,0
20240320,162400,151285780,2335,2335,2335,2335,0
20240320,162300,151285780,2335,2335,2335,2335,0
20240320,162200,151285780,2335,2335,2335,2335,0
20240320,162100,151285780,2335,2335,2335,2335,0
20240320,162000,151285780,2335,2335,2335,2335,0
20240320,161900,151285780,2335,2335,2335,2335,0
20240320,161800,151285780,2335,2335,2335,2335,0
20240320,161700,151285780,2335,2335,2335,2335,508
20240320,161600,151285780,2335,2335,2335,2335,0
20240320,161500,151285780,2335,2335,2335,2335,0
20240320,161400,151285780,2335,2335,2335,2335,0
20240320,161300,151285780,2335,2335,2335,2335,0
20240320,161200,151285780,2335,2335,2335,2335,0
20240320,161100,151285780,2335,2335,2335,2335,0
20240320,161000,151285780,2335,2335,2335,2335,0
20240320,160900,151285780,2335,2335,2335,2335,0
20240320,160800,151285780,2335,2335,2335,2335,0
20240320,160700,151285780,2335,2335,2335,2335,0
20240320,160600,151285780,2335,2335,2335,2335,0
20240320,160500,151285780,2335,2335,2335,2335,0
20240320,160400,151285780,2335,2335,2335,2335,0
20240320,160300,151285780,2335,2335,2335,2335,0
20240320,160200,151285780,2335,2335,2335,2335,0
20240320,160100,151285780,2335,2335,2335,2335,0
20240320,160000,151285780,2335,2335,2335,2335,0
20240320,155900,151285780,2335,2335,2335,2335,0
20240320,155800,151285780,2335,2335,2335,2335,0
20240320,155700,151285780,2335,2335,2335,2335,0
20240320,155600,151285780,2335,2335,2335,2335,0
20240320,155500,151285780,2335,2335,2335,2335,0
20240320,155400,151285780,2335,2335,2335,2335,0
20240320,155300,151285780,2335,2335,2335,2335,0
20240320,155200,151285780,2335,2335,2335,2335,0
20240320,155100,151285780,2335,2335,2335,2335,0
20240320,155000,151285780,2335,2335,2335,2335,0
20240320,154900,151285780,2335,2335,2335,2335,0
20240320,154800,151285780,2335,2335,2335,2335,0
20240320,154700,151285780,2335,2335,2335,2335,508
20240320,154600,151285780,2335,2335,2335,2335,0
20240320,154500,151285780,2335,2335,2335,2335,0
20240320,154400,151285780,2335,2335,2335,2335,0
20240320,154300,151285780,2335,2335,2335,2335,0
20240320,154200,151285780,2335,2335,2335,2335,0
20240320,154100,151285780,2335,2335,2335,2335,0
20240320,154000,151285780,2335,2335,2335,2335,0
20240320,153900,151285780,2335,2335,2335,2335,0
20240320,153800,151285780,2335,2335,2335,2335,0
20240320,153700,151285780,2335,2335,2335,2335,0
20240320,153600,151285780,2335,2335,2335,2335,0
20240320,153500,151285780,2335,2335,2335,2335,0
20240320,153400,151285780,2335,2335,2335,2335,0
20240320,153300,151285780,2335,2335,2335,2335,0
20240320,153200,151285780,2335,2335,2335,2335,0
20240320,153100,151285780,2335,2335,2335,2335,0
20240320,153000,151285780,2335,2335,2335,2335,508
20240320,152900,150099600,2340,2340,2340,2340,0
20240320,152800,150099600,2340,2340,2340,2340,0
20240320,152700,150099600,2340,2340,2340,2340,0
20240320,152600,150099600,2340,2340,2340,2340,0
20240320,152500,150099600,2340,2340,2340,2340,0
20240320,152400,150099600,2340,2340,2340,2340,0
20240320,152300,150099600,2340,2340,2340,2340,0
20240320,152200,150099600,2340,2340,2340,2340,0
20240320,152100,150099600,2340,2340,2340,2340,0
20240320,152000,150099600,2340,2340,2340,2340,0
20240320,151900,150099600,2340,2340,2340,2340,0
20240320,151800,150099600,2340,2340,2340,2340,0
20240320,151700,150099600,2340,2340,2340,2340,0
20240320,151600,150099600,2340,2330,2340,2330,101
20240320,151500,149864260,2340,2340,2340,2340,0
20240320,151400,149864260,2340,2340,2340,2325,513
20240320,151300,148669165,2345,2345,2345,2345,1
20240320,151200,148666820,2340,2345,2345,2340,2
20240320,151100,148662135,2330,2335,2335,2330,1000
20240320,151000,146330935,2345,2345,2345,2345,5
20240320,150900,146319210,2340,2340,2340,2340,100
20240320,150800,146085210,2345,2345,2345,2345,0
20240320,150700,146085210,2345,2345,2345,2345,0
20240320,150600,146085210,2345,2345,2345,2345,0
20240320,150500,146085210,2345,2345,2345,2345,0
20240320,150400,146085210,2345,2340,2345,2340,822
20240320,150300,144161725,2345,2345,2345,2345,0
20240320,150200,144161725,2345,2345,2345,2345,1
20240320,150100,144159380,2345,2345,2345,2345,0
20240320,150000,144159380,2345,2345,2350,2345,54
20240320,145900,144032745,2345,2345,2345,2345,147
20240320,145800,143688030,2345,2345,2345,2345,405
20240320,145700,142738305,2345,2345,2345,2345,20
20240320,145600,142691405,2345,2345,2345,2345,0
20240320,145500,142691405,2345,2345,2345,2345,500
20240320,145400,141518905,2345,2345,2345,2345,1734
20240320,145300,137452675,2345,2345,2345,2345,0
20240320,145200,137452675,2345,2345,2345,2345,0
20240320,145100,137452675,2345,2345,2345,2345,0
20240320,145000,137452675,2345,2345,2345,2345,13
20240320,144900,137422190,2345,2345,2345,2345,30
20240320,144800,137351840,2350,2350,2350,2350,0
20240320,144700,137351840,2350,2350,2350,2350,0
20240320,144600,137351840,2350,2350,2350,2350,0
20240320,144500,137351840,2350,2350,2350,2350,0
20240320,144400,137351840,2350,2350,2350,2350,0
20240320,144300,137351840,2350,2350,2350,2350,0
20240320,144200,137351840,2350,2350,2350,2350,0
20240320,144100,137351840,2350,2345,2350,2345,44
20240320,144000,137248610,2345,2345,2345,2345,0
20240320,143900,137248610,2345,2345,2345,2345,0
20240320,143800,137248610,2345,2345,2345,2345,201
20240320,143700,136777265,2345,2345,2345,2345,0
20240320,143600,136777265,2345,2345,2345,2345,0
20240320,143500,136777265,2345,2345,2345,2345,35
20240320,143400,136695190,2345,2335,2345,2330,770
20240320,143300,134898575,2345,2345,2345,2345,0
20240320,143200,134898575,2345,2345,2345,2345,0
20240320,143100,134898575,2345,2345,2345,2345,0
20240320,143000,134898575,2345,2345,2345,2345,0
20240320,142900,134898575,2345,2345,2345,2345,0
20240320,142800,134898575,2345,2345,2345,2345,0
20240320,142700,134898575,2345,2345,2345,2345,0
20240320,142600,134898575,2345,2345,2345,2345,0
20240320,142500,134898575,2345,2340,2345,2340,1000
20240320,142400,132554075,2345,2345,2345,2345,0
20240320,142300,132554075,2345,2345,2345,2345,0
20240320,142200,132554075,2345,2345,2345,2345,0
20240320,142100,132554075,2345,2345,2345,2345,0
20240320,142000,132554075,2345,2345,2345,2345,0
20240320,141900,132554075,2345,2345,2345,2345,0
20240320,141800,132554075,2345,2345,2345,2345,0
20240320,141700,132554075,2345,2345,2345,2345,0
20240320,141600,132554075,2345,2345,2345,2345,0
20240320,141500,132554075,2345,2345,2345,2345,0
20240320,141400,132554075,2345,2345,2345,2345,0
20240320,141300,132554075,2345,2345,2345,2345,0
20240320,141200,132554075,2345,2340,2345,2340,42
20240320,141100,132455785,2340,2340,2340,2340,300
20240320,141000,131753785,2340,2340,2340,2340,1
20240320,140900,131751445,2335,2340,2340,2335,2671
20240320,140800,125501365,2345,2345,2345,2345,524
20240320,140700,124272585,2350,2350,2350,2350,0
20240320,140600,124272585,2350,2350,2350,2350,0
20240320,140500,124272585,2350,2350,2350,2350,0
20240320,140400,124272585,2350,2350,2350,2350,0
20240320,140300,124272585,2350,2350,2350,2350,0
20240320,140200,124272585,2350,2350,2350,2350,10
20240320,140100,124249085,2350,2350,2350,2350,1435
20240320,140000,120876835,2350,2345,2350,2345,4
20240320,135900,120867445,2350,2350,2350,2350,3
20240320,135800,120860395,2345,2345,2345,2345,150
20240320,135700,120508645,2345,2340,2345,2340,1701
20240320,135600,116522700,2330,2330,2330,2330,48
20240320,135500,116410860,2330,2330,2330,2330,152
20240320,135400,116056700,2330,2330,2330,2330,50
20240320,135300,115940200,2325,2325,2325,2325,0
20240320,135200,115940200,2325,2325,2325,2325,0
20240320,135100,115940200,2325,2325,2325,2325,0
20240320,135000,115940200,2325,2325,2325,2325,0
20240320,134900,115940200,2325,2325,2325,2325,0
20240320,134800,115940200,2325,2325,2325,2325,0
20240320,134700,115940200,2325,2325,2325,2325,11
20240320,134600,115914625,2340,2340,2340,2340,0
20240320,134500,115914625,2340,2340,2340,2340,0
20240320,134400,115914625,2340,2340,2340,2340,0
20240320,134300,115914625,2340,2340,2340,2340,0
20240320,134200,115914625,2340,2340,2340,2340,0
20240320,134100,115914625,2340,2340,2340,2340,0
20240320,134000,115914625,2340,2340,2340,2340,0
20240320,133900,115914625,2340,2340,2340,2340,0
20240320,133800,115914625,2340,2340,2340,2340,0
20240320,133700,115914625,2340,2340,2340,2340,0
20240320,133600,115914625,2340,2340,2340,2340,7
20240320,133500,115898245,2340,2340,2340,2340,10
20240320,133400,115874845,2340,2340,2340,2340,0
20240320,133300,115874845,2340,2340,2340,2340,0
20240320,133200,115874845,2340,2340,2340,2340,0
20240320,133100,115874845,2340,2330,2340,2330,30
20240320,133000,115804935,2330,2330,2330,2330,0
20240320,132900,115804935,2330,2330,2330,2330,35
20240320,132800,115723385,2330,2330,2330,2330,0
20240320,132700,115723385,2330,2330,2330,2330,0
20240320,132600,115723385,2330,2330,2330,2330,300
20240320,132500,115024385,2330,2330,2330,2330,300
20240320,132400,114325385,2340,2340,2340,2340,0
20240320,132300,114325385,2340,2335,2340,2335,1000
20240320,132200,111986715,2335,2335,2335,2335,0
20240320,132100,111986715,2335,2335,2335,2335,0
20240320,132000,111986715,2335,2335,2335,2335,0
20240320,131900,111986715,2335,2335,2335,2335,0
20240320,131800,111986715,2335,2335,2335,2335,0
20240320,131700,111986715,2335,2335,2335,2335,400
20240320,131600,111052715,2335,2335,2335,2335,0
20240320,131500,111052715,2335,2335,2335,2335,0
20240320,131400,111052715,2335,2335,2335,2335,0
20240320,131300,111052715,2335,2335,2335,2335,0
20240320,131200,111052715,2335,2335,2335,2335,0
20240320,131100,111052715,2335,2335,2335,2335,0
20240320,131000,111052715,2335,2335,2335,2335,0
20240320,130900,111052715,2335,2330,2335,2330,3000
20240320,130800,104052715,2330,2330,2330,2330,0
20240320,130700,104052715,2330,2330,2330,2330,0
20240320,130600,104052715,2330,2330,2330,2330,0
20240320,130500,104052715,2330,2330,2330,2330,0
20240320,130400,104052715,2330,2325,2330,2325,328
20240320,130300,103289750,2330,2330,2330,2330,0
20240320,130200,103289750,2330,2330,2330,2330,0
20240320,130100,103289750,2330,2330,2330,2330,0
20240320,130000,103289750,2330,2330,2330,2330,0
20240320,125900,103289750,2330,2330,2330,2330,0
20240320,125800,103289750,2330,2330,2330,2330,0
20240320,125700,103289750,2330,2330,2330,2330,0
20240320,125600,103289750,2330,2330,2330,2330,36
20240320,125500,103205870,2335,2335,2335,2335,24
20240320,125400,103149830,2335,2335,2335,2335,0
20240320,125300,103149830,2335,2335,2335,2335,0
20240320,125200,103149830,2335,2335,2335,2335,0
20240320,125100,103149830,2335,2335,2335,2335,0
20240320,125000,103149830,2335,2335,2335,2335,0
20240320,124900,103149830,2335,2335,2335,2335,0
20240320,124800,103149830,2335,2335,2335,2335,42
20240320,124700,103051760,2335,2335,2335,2335,0
20240320,124600,103051760,2335,2335,2335,2335,0
20240320,124500,103051760,2335,2335,2335,2335,81
20240320,124400,102862625,2335,2335,2335,2335,0
20240320,124300,102862625,2335,2335,2335,2335,0
20240320,124200,102862625,2335,2335,2335,2335,0
20240320,124100,102862625,2335,2335,2335,2335,0
20240320,124000,102862625,2335,2335,2335,2335,0
20240320,123900,102862625,2335,2335,2335,2335,0
20240320,123800,102862625,2335,2335,2335,2335,0
20240320,123700,102862625,2335,2335,2335,2335,2
20240320,123600,102857955,2335,2335,2335,2335,0
20240320,123500,102857955,2335,2335,2335,2335,0
20240320,123400,102857955,2335,2335,2335,2335,0
20240320,123300,102857955,2335,2335,2335,2335,0
20240320,123200,102857955,2335,2335,2335,2335,0
20240320,123100,102857955,2335,2335,2335,2335,1
20240320,123000,102855620,2335,2335,2335,2335,0
20240320,122900,102855620,2335,2335,2335,2335,0
20240320,122800,102855620,2335,2335,2335,2335,0
20240320,122700,102855620,2335,2335,2335,2335,0
20240320,122600,102855620,2335,2335,2335,2335,3
20240320,122500,102848615,2325,2325,2325,2325,0
20240320,122400,102848615,2325,2325,2325,2325,2
20240320,122300,102843965,2335,2335,2335,2335,1
20240320,122200,102841630,2335,2335,2335,2335,10
20240320,122100,102818280,2330,2325,2330,2325,5000
20240320,122000,91168880,2330,2330,2330,2330,0
20240320,121900,91168880,2330,2330,2330,2330,0
20240320,121800,91168880,2330,2330,2330,2330,0
20240320,121700,91168880,2330,2330,2330,2330,2
20240320,121600,91164220,2330,2330,2330,2330,0
20240320,121500,91164220,2330,2330,2330,2330,81
20240320,121400,90975490,2320,2320,2320,2320,0
20240320,121300,90975490,2320,2320,2320,2320,0
20240320,121200,90975490,2320,2320,2320,2320,600
20240320,121100,89583490,2330,2330,2330,2330,0
20240320,121000,89583490,2330,2330,2330,2330,0
20240320,120900,89583490,2330,2330,2330,2330,2
20240320,120800,89578830,2325,2325,2325,2325,505
20240320,120700,88404705,2325,2325,2325,2325,10
20240320,120600,88381455,2325,2325,2325,2325,0
20240320,120500,88381455,2325,2325,2325,2325,146
20240320,120400,88042005,2325,2325,2325,2325,0
20240320,120300,88042005,2325,2325,2325,2325,0
20240320,120200,88042005,2325,2325,2325,2325,48
20240320,120100,87930405,2325,2325,2325,2325,481
20240320,120000,86812080,2325,2325,2325,2325,0
20240320,115900,86812080,2325,2325,2325,2325,0
20240320,115800,86812080,2325,2325,2325,2325,43
20240320,115700,86712105,2325,2325,2325,2325,0
20240320,115600,86712105,2325,2325,2325,2325,0
20240320,115500,86712105,2325,2325,2325,2325,83
20240320,115400,86519130,2325,2325,2325,2325,0
20240320,115300,86519130,2325,2325,2325,2325,0
20240320,115200,86519130,2325,2325,2325,2325,0
20240320,115100,86519130,2325,2325,2325,2325,0
20240320,115000,86519130,2325,2325,2325,2325,0
20240320,114900,86519130,2325,2325,2325,2325,0
20240320,114800,86519130,2325,2325,2325,2325,0
20240320,114700,86519130,2325,2325,2325,2325,1
20240320,114600,86516805,2320,2320,2320,2320,1
20240320,114500,86514485,2325,2325,2325,2325,82
20240320,114400,86323835,2325,2325,2325,2325,0
20240320,114300,86323835,2325,2325,2325,2325,0
20240320,114200,86323835,2325,2325,2325,2325,0
20240320,114100,86323835,2325,2325,2325,2325,10
20240320,114000,86300585,2325,2325,2325,2325,0
20240320,113900,86300585,2325,2325,2325,2325,0
20240320,113800,86300585,2325,2325,2325,2325,0
20240320,113700,86300585,2325,2325,2325,2325,0
20240320,113600,86300585,2325,2325,2325,2325,296
20240320,113500,85612385,2325,2325,2325,2325,11
20240320,113400,85586810,2320,2320,2320,2320,0
20240320,113300,85586810,2320,2320,2320,2320,0
20240320,113200,85586810,2320,2320,2320,2320,500
20240320,113100,84426810,2325,2325,2325,2325,0
20240320,113000,84426810,2325,2325,2325,2325,0
20240320,112900,84426810,2325,2325,2325,2325,0
20240320,112800,84426810,2325,2325,2325,2325,0
20240320,112700,84426810,2325,2320,2325,2320,421
20240320,112600,83450085,2320,2320,2320,2320,0
20240320,112500,83450085,2320,2320,2320,2320,0
20240320,112400,83450085,2320,2320,2320,2320,194
20240320,112300,83000005,2325,2325,2325,2325,0
20240320,112200,83000005,2325,2325,2325,2325,0
20240320,112100,83000005,2325,2325,2325,2325,0
20240320,112000,83000005,2325,2325,2325,2325,0
20240320,111900,83000005,2325,2320,2325,2320,2
20240320,111800,82995360,2315,2315,2315,2315,3651
20240320,111700,74543295,2320,2320,2320,2320,0
20240320,111600,74543295,2320,2320,2320,2320,0
20240320,111500,74543295,2320,2320,2320,2320,50
20240320,111400,74427295,2320,2320,2320,2320,1
20240320,111300,74424975,2315,2315,2315,2315,250
20240320,111200,73846225,2320,2320,2320,2320,41
20240320,111100,73751105,2320,2320,2320,2320,1
20240320,111000,73748785,2320,2320,2320,2320,445
20240320,110900,72716385,2320,2320,2320,2320,0
20240320,110800,72716385,2320,2320,2320,2320,92
20240320,110700,72502945,2325,2325,2325,2325,0
20240320,110600,72502945,2325,2325,2325,2325,0
20240320,110500,72502945,2325,2325,2325,2325,0
20240320,110400,72502945,2325,2325,2325,2325,0
20240320,110300,72502945,2325,2325,2325,2325,0
20240320,110200,72502945,2325,2325,2325,2325,0
20240320,110100,72502945,2325,2325,2325,2325,2
20240320,110000,72498295,2320,2320,2320,2320,200
20240320,105900,72034295,2325,2325,2325,2325,0
20240320,105800,72034295,2325,2325,2325,2325,0
20240320,105700,72034295,2325,2325,2325,2325,0
20240320,105600,72034295,2325,2325,2325,2325,0
20240320,105500,72034295,2325,2325,2325,2325,0
20240320,105400,72034295,2325,2325,2325,2325,29
20240320,105300,71966870,2325,2325,2325,2325,0
20240320,105200,71966870,2325,2325,2325,2325,5
20240320,105100,71955245,2325,2325,2325,2325,0
20240320,105000,71955245,2325,2325,2325,2325,0
20240320,104900,71955245,2325,2325,2325,2325,1
20240320,104800,71952920,2325,2325,2325,2325,0
20240320,104700,71952920,2325,2325,2325,2325,0
20240320,104600,71952920,2325,2325,2325,2325,0
20240320,104500,71952920,2325,2325,2325,2325,0
20240320,104400,71952920,2325,2325,2325,2325,0
20240320,104300,71952920,2325,2325,2325,2325,0
20240320,104200,71952920,2325,2325,2325,2325,100
20240320,104100,71720420,2325,2325,2325,2325,0
20240320,104000,71720420,2325,2325,2325,2325,0
20240320,103900,71720420,2325,2325,2325,2325,1
20240320,103800,71718095,2325,2325,2325,2325,0
20240320,103700,71718095,2325,2325,2325,2325,0
20240320,103600,71718095,2325,2325,2325,2325,0
20240320,103500,71718095,2325,2325,2325,2325,82
20240320,103400,71527445,2315,2315,2315,2315,0
20240320,103300,71527445,2315,2315,2315,2315,2
20240320,103200,71522815,2325,2325,2325,2320,1223
20240320,103100,68680405,2325,2325,2325,2325,0
20240320,103000,68680405,2325,2325,2325,2325,90
20240320,102900,68471155,2325,2325,2325,2325,0
20240320,102800,68471155,2325,2325,2325,2325,0
20240320,102700,68471155,2325,2325,2325,2325,540
20240320,102600,67215655,2325,2325,2325,2325,0
20240320,102500,67215655,2325,2325,2325,2325,82
20240320,102400,67025005,2320,2320,2320,2320,1
20240320,102300,67022685,2320,2320,2320,2320,0
20240320,102200,67022685,2320,2320,2320,2320,0
20240320,102100,67022685,2320,2320,2320,2320,4
20240320,102000,67013405,2320,2320,2320,2320,335
20240320,101900,66236205,2320,2320,2320,2320,0
20240320,101800,66236205,2320,2320,2320,2320,0
20240320,101700,66236205,2320,2320,2320,2320,0
20240320,101600,66236205,2320,2320,2320,2320,0
20240320,101500,66236205,2320,2320,2320,2320,74
20240320,101400,66064525,2320,2320,2320,2320,126
20240320,101300,65772205,2325,2325,2325,2325,0
20240320,101200,65772205,2325,2325,2325,2325,10
20240320,101100,65748955,2330,2330,2330,2330,0
20240320,101000,65748955,2330,2330,2330,2330,0
20240320,100900,65748955,2330,2325,2330,2325,101
20240320,100800,65514125,2325,2325,2325,2325,201
20240320,100700,65046800,2320,2320,2320,2320,1
20240320,100600,65044480,2330,2330,2330,2330,0
20240320,100500,65044480,2330,2330,2330,2330,0
20240320,100400,65044480,2330,2325,2330,2325,65
20240320,100300,64893245,2325,2325,2325,2325,51
20240320,100200,64774670,2325,2325,2325,2325,430
20240320,100100,63774920,2315,2325,2325,2315,1938
20240320,100000,59273450,2325,2325,2325,2315,563
20240320,095900,57969275,2315,2320,2325,2315,811
20240320,095800,56091705,2325,2310,2325,2310,1337
20240320,095700,52988950,2315,2310,2315,2310,908
20240320,095600,50889055,2310,2310,2310,2305,420
20240320,095500,49919355,2310,2310,2310,2310,10
20240320,095400,49896255,2310,2310,2310,2310,267
20240320,095300,49279485,2300,2305,2305,2300,1567
20240320,095200,45674330,2305,2315,2315,2300,5242
20240320,095100,33611685,2315,2315,2315,2305,2643
20240320,095000,27509425,2315,2315,2315,2315,210
20240320,094900,27023275,2320,2320,2320,2320,1
20240320,094800,27020955,2315,2320,2320,2315,460
20240320,094700,25956050,2325,2325,2325,2325,11
20240320,094600,25930475,2315,2315,2315,2315,1200
20240320,094500,23152475,2325,2325,2325,2325,0
20240320,094400,23152475,2325,2325,2325,2325,0
20240320,094300,23152475,2325,2325,2325,2325,0
20240320,094200,23152475,2325,2320,2325,2320,143
20240320,094100,22820665,2315,2320,2320,2315,622
20240320,094000,21380725,2320,2320,2320,2320,0
20240320,093900,21380725,2320,2320,2320,2320,1830
20240320,093800,17135125,2325,2325,2325,2325,20
20240320,093700,17088625,2325,2325,2325,2325,0
20240320,093600,17088625,2325,2325,2325,2325,621
20240320,093500,15644800,2340,2340,2340,2340,0
20240320,093400,15644800,2340,2340,2340,2340,0
20240320,093300,15644800,2340,2340,2340,2340,0
20240320,093200,15644800,2340,2340,2340,2340,0
20240320,093100,15644800,2340,2340,2340,2340,0
20240320,093000,15644800,2340,2340,2340,2340,0
20240320,092900,15644800,2340,2340,2340,2340,0
20240320,092800,15644800,2340,2340,2340,2340,0
20240320,092700,15644800,2340,2340,2340,2340,10
20240320,092600,15621400,2325,2325,2325,2325,0
20240320,092500,15621400,2325,2325,2325,2325,0
20240320,092400,15621400,2325,2325,2325,2325,440
20240320,092300,14598400,2330,2330,2330,2330,10
20240320,092200,14575100,2340,2340,2340,2340,10
20240320,092100,14551700,2340,2325,2340,2325,432
20240320,092000,13547270,2325,2325,2325,2325,359
20240320,091900,12712595,2340,2340,2340,2325,602
20240320,091800,11312915,2325,2325,2325,2325,765
20240320,091700,9534290,2325,2325,2325,2325,94
20240320,091600,9315740,2325,2325,2340,2325,205
20240320,091500,8838800,2325,2325,2325,2325,112
20240320,091400,8578400,2325,2325,2325,2325,225
20240320,091300,8055275,2325,2325,2325,2325,66
20240320,091200,7901825,2325,2325,2325,2325,15
20240320,091100,7866950,2325,2325,2325,2325,2
20240320,091000,7862300,2320,2320,2320,2320,174
20240320,090900,7458620,2320,2330,2330,2320,1236
20240320,090800,4589300,2340,2340,2340,2340,9
20240320,090700,4568240,2340,2340,2340,2340,11
20240320,090600,4542500,2340,2340,2340,2340,1
20240320,090500,4540160,2340,2340,2340,2340,81
20240320,090400,4350620,2340,2340,2340,2340,0
20240320,090300,4350620,2340,2340,2340,2340,0
20240320,090200,4350620,2340,2325,2340,2325,417
20240320,090100,3380945,2325,2325,2325,2320,1359
20240320,090000,226720,2330,2340,2340,2330,97