KissMeData/035460/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191700,154585265,2445,2445,2445,2445,994
20240322,191600,154585265,2445,2445,2445,2445,0
20240322,191500,154585265,2445,2445,2445,2445,0
20240322,191400,154585265,2445,2445,2445,2445,0
20240322,191300,154585265,2445,2445,2445,2445,0
20240322,191200,154585265,2445,2445,2445,2445,0
20240322,191100,154585265,2445,2445,2445,2445,0
20240322,191000,154585265,2445,2445,2445,2445,0
20240322,190900,154585265,2445,2445,2445,2445,0
20240322,190800,154585265,2445,2445,2445,2445,0
20240322,190700,154585265,2445,2445,2445,2445,0
20240322,190600,154585265,2445,2445,2445,2445,0
20240322,190500,154585265,2445,2445,2445,2445,0
20240322,190400,154585265,2445,2445,2445,2445,0
20240322,190300,154585265,2445,2445,2445,2445,0
20240322,190200,154585265,2445,2445,2445,2445,0
20240322,190100,154585265,2445,2445,2445,2445,0
20240322,190000,154585265,2445,2445,2445,2445,0
20240322,185900,154585265,2445,2445,2445,2445,0
20240322,185800,154585265,2445,2445,2445,2445,0
20240322,185700,154585265,2445,2445,2445,2445,0
20240322,185600,154585265,2445,2445,2445,2445,0
20240322,185500,154585265,2445,2445,2445,2445,0
20240322,185400,154585265,2445,2445,2445,2445,0
20240322,185300,154585265,2445,2445,2445,2445,0
20240322,185200,154585265,2445,2445,2445,2445,0
20240322,185100,154585265,2445,2445,2445,2445,0
20240322,185000,154585265,2445,2445,2445,2445,0
20240322,184900,154585265,2445,2445,2445,2445,0
20240322,184800,154585265,2445,2445,2445,2445,0
20240322,184700,154585265,2445,2445,2445,2445,994
20240322,184600,154585265,2445,2445,2445,2445,0
20240322,184500,154585265,2445,2445,2445,2445,0
20240322,184400,154585265,2445,2445,2445,2445,0
20240322,184300,154585265,2445,2445,2445,2445,0
20240322,184200,154585265,2445,2445,2445,2445,0
20240322,184100,154585265,2445,2445,2445,2445,0
20240322,184000,154585265,2445,2445,2445,2445,0
20240322,183900,154585265,2445,2445,2445,2445,0
20240322,183800,154585265,2445,2445,2445,2445,0
20240322,183700,154585265,2445,2445,2445,2445,0
20240322,183600,154585265,2445,2445,2445,2445,0
20240322,183500,154585265,2445,2445,2445,2445,0
20240322,183400,154585265,2445,2445,2445,2445,0
20240322,183300,154585265,2445,2445,2445,2445,0
20240322,183200,154585265,2445,2445,2445,2445,0
20240322,183100,154585265,2445,2445,2445,2445,0
20240322,183000,154585265,2445,2445,2445,2445,0
20240322,182900,154585265,2445,2445,2445,2445,0
20240322,182800,154585265,2445,2445,2445,2445,0
20240322,182700,154585265,2445,2445,2445,2445,0
20240322,182600,154585265,2445,2445,2445,2445,0
20240322,182500,154585265,2445,2445,2445,2445,0
20240322,182400,154585265,2445,2445,2445,2445,0
20240322,182300,154585265,2445,2445,2445,2445,0
20240322,182200,154585265,2445,2445,2445,2445,0
20240322,182100,154585265,2445,2445,2445,2445,0
20240322,182000,154585265,2445,2445,2445,2445,0
20240322,181900,154585265,2445,2445,2445,2445,0
20240322,181800,154585265,2445,2445,2445,2445,0
20240322,181700,154585265,2445,2445,2445,2445,994
20240322,181600,154585265,2445,2445,2445,2445,0
20240322,181500,154585265,2445,2445,2445,2445,0
20240322,181400,154585265,2445,2445,2445,2445,0
20240322,181300,154585265,2445,2445,2445,2445,0
20240322,181200,154585265,2445,2445,2445,2445,0
20240322,181100,154585265,2445,2445,2445,2445,0
20240322,181000,154585265,2445,2445,2445,2445,0
20240322,180900,154585265,2445,2445,2445,2445,0
20240322,180800,154585265,2445,2445,2445,2445,0
20240322,180700,154585265,2445,2445,2445,2445,0
20240322,180600,154585265,2445,2445,2445,2445,0
20240322,180500,154585265,2445,2445,2445,2445,0
20240322,180400,154585265,2445,2445,2445,2445,0
20240322,180300,154585265,2445,2445,2445,2445,0
20240322,180200,154585265,2445,2445,2445,2445,0
20240322,180100,154585265,2445,2445,2445,2445,0
20240322,180000,154585265,2445,2445,2445,2445,0
20240322,175900,154585265,2445,2445,2445,2445,0
20240322,175800,154585265,2445,2445,2445,2445,0
20240322,175700,154585265,2445,2445,2445,2445,0
20240322,175600,154585265,2445,2445,2445,2445,0
20240322,175500,154585265,2445,2445,2445,2445,0
20240322,175400,154585265,2445,2445,2445,2445,0
20240322,175300,154585265,2445,2445,2445,2445,0
20240322,175200,154585265,2445,2445,2445,2445,0
20240322,175100,154585265,2445,2445,2445,2445,0
20240322,175000,154585265,2445,2445,2445,2445,0
20240322,174900,154585265,2445,2445,2445,2445,0
20240322,174800,154585265,2445,2445,2445,2445,0
20240322,174700,154585265,2445,2445,2445,2445,994
20240322,174600,154585265,2445,2445,2445,2445,0
20240322,174500,154585265,2445,2445,2445,2445,0
20240322,174400,154585265,2445,2445,2445,2445,0
20240322,174300,154585265,2445,2445,2445,2445,0
20240322,174200,154585265,2445,2445,2445,2445,0
20240322,174100,154585265,2445,2445,2445,2445,0
20240322,174000,154585265,2445,2445,2445,2445,0
20240322,173900,154585265,2445,2445,2445,2445,0
20240322,173800,154585265,2445,2445,2445,2445,0
20240322,173700,154585265,2445,2445,2445,2445,0
20240322,173600,154585265,2445,2445,2445,2445,0
20240322,173500,154585265,2445,2445,2445,2445,0
20240322,173400,154585265,2445,2445,2445,2445,0
20240322,173300,154585265,2445,2445,2445,2445,0
20240322,173200,154585265,2445,2445,2445,2445,0
20240322,173100,154585265,2445,2445,2445,2445,0
20240322,173000,154585265,2445,2445,2445,2445,0
20240322,172900,154585265,2445,2445,2445,2445,0
20240322,172800,154585265,2445,2445,2445,2445,0
20240322,172700,154585265,2445,2445,2445,2445,0
20240322,172600,154585265,2445,2445,2445,2445,0
20240322,172500,154585265,2445,2445,2445,2445,0
20240322,172400,154585265,2445,2445,2445,2445,0
20240322,172300,154585265,2445,2445,2445,2445,0
20240322,172200,154585265,2445,2445,2445,2445,0
20240322,172100,154585265,2445,2445,2445,2445,0
20240322,172000,154585265,2445,2445,2445,2445,0
20240322,171900,154585265,2445,2445,2445,2445,0
20240322,171800,154585265,2445,2445,2445,2445,0
20240322,171700,154585265,2445,2445,2445,2445,994
20240322,171600,154585265,2445,2445,2445,2445,0
20240322,171500,154585265,2445,2445,2445,2445,0
20240322,171400,154585265,2445,2445,2445,2445,0
20240322,171300,154585265,2445,2445,2445,2445,0
20240322,171200,154585265,2445,2445,2445,2445,0
20240322,171100,154585265,2445,2445,2445,2445,0
20240322,171000,154585265,2445,2445,2445,2445,0
20240322,170900,154585265,2445,2445,2445,2445,0
20240322,170800,154585265,2445,2445,2445,2445,0
20240322,170700,154585265,2445,2445,2445,2445,0
20240322,170600,154585265,2445,2445,2445,2445,0
20240322,170500,154585265,2445,2445,2445,2445,0
20240322,170400,154585265,2445,2445,2445,2445,0
20240322,170300,154585265,2445,2445,2445,2445,0
20240322,170200,154585265,2445,2445,2445,2445,0
20240322,170100,154585265,2445,2445,2445,2445,0
20240322,170000,154585265,2445,2445,2445,2445,0
20240322,165900,154585265,2445,2445,2445,2445,0
20240322,165800,154585265,2445,2445,2445,2445,0
20240322,165700,154585265,2445,2445,2445,2445,0
20240322,165600,154585265,2445,2445,2445,2445,0
20240322,165500,154585265,2445,2445,2445,2445,0
20240322,165400,154585265,2445,2445,2445,2445,0
20240322,165300,154585265,2445,2445,2445,2445,0
20240322,165200,154585265,2445,2445,2445,2445,0
20240322,165100,154585265,2445,2445,2445,2445,0
20240322,165000,154585265,2445,2445,2445,2445,0
20240322,164900,154585265,2445,2445,2445,2445,0
20240322,164800,154585265,2445,2445,2445,2445,0
20240322,164700,154585265,2445,2445,2445,2445,994
20240322,164600,154585265,2445,2445,2445,2445,0
20240322,164500,154585265,2445,2445,2445,2445,0
20240322,164400,154585265,2445,2445,2445,2445,0
20240322,164300,154585265,2445,2445,2445,2445,0
20240322,164200,154585265,2445,2445,2445,2445,0
20240322,164100,154585265,2445,2445,2445,2445,0
20240322,164000,154585265,2445,2445,2445,2445,0
20240322,163900,154585265,2445,2445,2445,2445,0
20240322,163800,154585265,2445,2445,2445,2445,0
20240322,163700,154585265,2445,2445,2445,2445,0
20240322,163600,154585265,2445,2445,2445,2445,0
20240322,163500,154585265,2445,2445,2445,2445,0
20240322,163400,154585265,2445,2445,2445,2445,0
20240322,163300,154585265,2445,2445,2445,2445,0
20240322,163200,154585265,2445,2445,2445,2445,0
20240322,163100,154585265,2445,2445,2445,2445,0
20240322,163000,154585265,2445,2445,2445,2445,0
20240322,162900,154585265,2445,2445,2445,2445,0
20240322,162800,154585265,2445,2445,2445,2445,0
20240322,162700,154585265,2445,2445,2445,2445,0
20240322,162600,154585265,2445,2445,2445,2445,0
20240322,162500,154585265,2445,2445,2445,2445,0
20240322,162400,154585265,2445,2445,2445,2445,0
20240322,162300,154585265,2445,2445,2445,2445,0
20240322,162200,154585265,2445,2445,2445,2445,0
20240322,162100,154585265,2445,2445,2445,2445,0
20240322,162000,154585265,2445,2445,2445,2445,0
20240322,161900,154585265,2445,2445,2445,2445,0
20240322,161800,154585265,2445,2445,2445,2445,0
20240322,161700,154585265,2445,2445,2445,2445,994
20240322,161600,154585265,2445,2445,2445,2445,0
20240322,161500,154585265,2445,2445,2445,2445,0
20240322,161400,154585265,2445,2445,2445,2445,0
20240322,161300,154585265,2445,2445,2445,2445,0
20240322,161200,154585265,2445,2445,2445,2445,0
20240322,161100,154585265,2445,2445,2445,2445,0
20240322,161000,154585265,2445,2445,2445,2445,0
20240322,160900,154585265,2445,2445,2445,2445,0
20240322,160800,154585265,2445,2445,2445,2445,0
20240322,160700,154585265,2445,2445,2445,2445,0
20240322,160600,154585265,2445,2445,2445,2445,0
20240322,160500,154585265,2445,2445,2445,2445,0
20240322,160400,154585265,2445,2445,2445,2445,0
20240322,160300,154585265,2445,2445,2445,2445,0
20240322,160200,154585265,2445,2445,2445,2445,0
20240322,160100,154585265,2445,2445,2445,2445,0
20240322,160000,154585265,2445,2445,2445,2445,0
20240322,155900,154585265,2445,2445,2445,2445,0
20240322,155800,154585265,2445,2445,2445,2445,0
20240322,155700,154585265,2445,2445,2445,2445,0
20240322,155600,154585265,2445,2445,2445,2445,0
20240322,155500,154585265,2445,2445,2445,2445,0
20240322,155400,154585265,2445,2445,2445,2445,0
20240322,155300,154585265,2445,2445,2445,2445,0
20240322,155200,154585265,2445,2445,2445,2445,0
20240322,155100,154585265,2445,2445,2445,2445,0
20240322,155000,154585265,2445,2445,2445,2445,0
20240322,154900,154585265,2445,2445,2445,2445,0
20240322,154800,154585265,2445,2445,2445,2445,0
20240322,154700,154585265,2445,2445,2445,2445,994
20240322,154600,154585265,2445,2445,2445,2445,0
20240322,154500,154585265,2445,2445,2445,2445,0
20240322,154400,154585265,2445,2445,2445,2445,0
20240322,154300,154585265,2445,2445,2445,2445,0
20240322,154200,154585265,2445,2445,2445,2445,0
20240322,154100,154585265,2445,2445,2445,2445,0
20240322,154000,154585265,2445,2445,2445,2445,0
20240322,153900,154585265,2445,2445,2445,2445,0
20240322,153800,154585265,2445,2445,2445,2445,0
20240322,153700,154585265,2445,2445,2445,2445,0
20240322,153600,154585265,2445,2445,2445,2445,0
20240322,153500,154585265,2445,2445,2445,2445,0
20240322,153400,154585265,2445,2445,2445,2445,0
20240322,153300,154585265,2445,2445,2445,2445,0
20240322,153200,154585265,2445,2445,2445,2445,0
20240322,153100,154585265,2445,2445,2445,2445,0
20240322,153000,154585265,2445,2445,2445,2445,994
20240322,152900,152154935,2445,2445,2445,2445,0
20240322,152800,152154935,2445,2445,2445,2445,0
20240322,152700,152154935,2445,2445,2445,2445,0
20240322,152600,152154935,2445,2445,2445,2445,0
20240322,152500,152154935,2445,2445,2445,2445,0
20240322,152400,152154935,2445,2445,2445,2445,0
20240322,152300,152154935,2445,2445,2445,2445,0
20240322,152200,152154935,2445,2445,2445,2445,0
20240322,152100,152154935,2445,2445,2445,2445,0
20240322,152000,152154935,2445,2445,2445,2445,0
20240322,151900,152154935,2445,2445,2450,2445,144
20240322,151800,151802355,2445,2445,2445,2445,10
20240322,151700,151777905,2445,2450,2450,2445,112
20240322,151600,151503565,2445,2445,2445,2445,18
20240322,151500,151459555,2445,2445,2445,2445,10
20240322,151400,151435105,2450,2450,2450,2450,0
20240322,151300,151435105,2450,2450,2450,2450,0
20240322,151200,151435105,2450,2450,2450,2450,11
20240322,151100,151408155,2450,2450,2450,2450,18
20240322,151000,151364055,2450,2450,2450,2450,0
20240322,150900,151364055,2450,2450,2450,2450,100
20240322,150800,151119055,2450,2450,2450,2450,0
20240322,150700,151119055,2450,2445,2450,2445,2518
20240322,150600,144950045,2445,2445,2445,2445,67
20240322,150500,144786230,2450,2450,2450,2450,77
20240322,150400,144597580,2445,2445,2445,2445,34
20240322,150300,144514450,2435,2435,2435,2435,0
20240322,150200,144514450,2435,2435,2435,2435,5
20240322,150100,144502275,2445,2440,2445,2440,44
20240322,150000,144394865,2435,2435,2435,2435,100
20240322,145900,144151365,2440,2440,2440,2440,180
20240322,145800,143712165,2440,2440,2440,2440,20
20240322,145700,143663365,2440,2440,2440,2440,0
20240322,145600,143663365,2440,2440,2440,2440,0
20240322,145500,143663365,2440,2440,2440,2440,0
20240322,145400,143663365,2440,2440,2440,2440,0
20240322,145300,143663365,2440,2440,2440,2440,0
20240322,145200,143663365,2440,2440,2440,2440,0
20240322,145100,143663365,2440,2440,2440,2440,10
20240322,145000,143638965,2440,2440,2440,2440,0
20240322,144900,143638965,2440,2440,2440,2440,500
20240322,144800,142418965,2445,2445,2445,2445,0
20240322,144700,142418965,2445,2445,2445,2445,0
20240322,144600,142418965,2445,2445,2445,2445,300
20240322,144500,141685465,2445,2445,2445,2445,78
20240322,144400,141494755,2440,2440,2440,2440,0
20240322,144300,141494755,2440,2440,2440,2440,622
20240322,144200,139977075,2440,2440,2440,2440,215
20240322,144100,139452475,2450,2450,2450,2450,0
20240322,144000,139452475,2450,2450,2450,2450,0
20240322,143900,139452475,2450,2450,2450,2450,0
20240322,143800,139452475,2450,2450,2450,2450,0
20240322,143700,139452475,2450,2450,2450,2450,0
20240322,143600,139452475,2450,2450,2450,2450,34
20240322,143500,139369175,2450,2450,2450,2450,300
20240322,143400,138634175,2450,2445,2450,2445,2
20240322,143300,138629280,2445,2445,2445,2445,0
20240322,143200,138629280,2445,2445,2445,2445,0
20240322,143100,138629280,2445,2450,2455,2445,913
20240322,143000,136392375,2450,2445,2450,2445,5078
20240322,142900,123961145,2440,2440,2440,2440,50
20240322,142800,123839145,2440,2440,2440,2440,0
20240322,142700,123839145,2440,2440,2440,2440,0
20240322,142600,123839145,2440,2440,2440,2440,0
20240322,142500,123839145,2440,2445,2445,2440,85
20240322,142400,123631355,2440,2440,2440,2440,121
20240322,142300,123336115,2440,2440,2440,2440,57
20240322,142200,123197035,2440,2440,2440,2440,5
20240322,142100,123184835,2440,2440,2440,2440,0
20240322,142000,123184835,2440,2440,2440,2440,9
20240322,141900,123162875,2435,2440,2440,2435,165
20240322,141800,122760700,2435,2435,2435,2435,150
20240322,141700,122395450,2440,2440,2440,2440,0
20240322,141600,122395450,2440,2440,2440,2440,0
20240322,141500,122395450,2440,2440,2440,2440,78
20240322,141400,122205130,2440,2440,2440,2440,0
20240322,141300,122205130,2440,2440,2440,2440,300
20240322,141200,121473130,2440,2440,2440,2440,6
20240322,141100,121458490,2435,2435,2435,2435,43
20240322,141000,121353785,2440,2440,2440,2440,78
20240322,140900,121163465,2445,2445,2445,2445,0
20240322,140800,121163465,2445,2445,2445,2445,0
20240322,140700,121163465,2445,2445,2445,2445,10
20240322,140600,121139015,2435,2435,2435,2435,100
20240322,140500,120895515,2445,2445,2445,2445,78
20240322,140400,120704805,2445,2445,2445,2445,0
20240322,140300,120704805,2445,2445,2445,2445,0
20240322,140200,120704805,2445,2445,2445,2445,344
20240322,140100,119863725,2425,2425,2425,2425,0
20240322,140000,119863725,2425,2425,2425,2425,0
20240322,135900,119863725,2425,2425,2425,2425,0
20240322,135800,119863725,2425,2425,2425,2425,0
20240322,135700,119863725,2425,2425,2425,2425,0
20240322,135600,119863725,2425,2425,2425,2425,0
20240322,135500,119863725,2425,2425,2425,2425,130
20240322,135400,119548475,2425,2425,2425,2425,40
20240322,135300,119451475,2445,2445,2445,2445,0
20240322,135200,119451475,2445,2445,2445,2445,310
20240322,135100,118693525,2445,2445,2445,2445,0
20240322,135000,118693525,2445,2445,2445,2445,78
20240322,134900,118502815,2440,2440,2440,2440,127
20240322,134800,118192935,2440,2440,2440,2440,0
20240322,134700,118192935,2440,2440,2440,2440,10
20240322,134600,118168535,2445,2445,2445,2445,200
20240322,134500,117679535,2445,2445,2445,2445,178
20240322,134400,117244325,2435,2435,2435,2435,0
20240322,134300,117244325,2435,2435,2435,2435,0
20240322,134200,117244325,2435,2435,2435,2435,0
20240322,134100,117244325,2435,2435,2435,2435,300
20240322,134000,116513825,2435,2435,2435,2435,303
20240322,133900,115776020,2435,2435,2435,2435,0
20240322,133800,115776020,2435,2435,2435,2435,0
20240322,133700,115776020,2435,2435,2435,2435,4
20240322,133600,115766280,2435,2435,2435,2435,0
20240322,133500,115766280,2435,2435,2435,2435,0
20240322,133400,115766280,2435,2435,2435,2435,0
20240322,133300,115766280,2435,2435,2435,2435,0
20240322,133200,115766280,2435,2430,2435,2430,3000
20240322,133100,108465050,2430,2425,2430,2425,1000
20240322,133000,106037970,2425,2425,2425,2425,412
20240322,132900,105038870,2425,2425,2425,2425,0
20240322,132800,105038870,2425,2425,2425,2425,0
20240322,132700,105038870,2425,2420,2425,2420,31
20240322,132600,104963795,2425,2425,2425,2425,0
20240322,132500,104963795,2425,2425,2425,2425,0
20240322,132400,104963795,2425,2425,2425,2425,16
20240322,132300,104924995,2430,2430,2430,2430,0
20240322,132200,104924995,2430,2430,2430,2430,10
20240322,132100,104900695,2425,2425,2425,2425,0
20240322,132000,104900695,2425,2425,2425,2425,0
20240322,131900,104900695,2425,2425,2425,2425,297
20240322,131800,104180470,2425,2425,2425,2425,0
20240322,131700,104180470,2425,2425,2425,2425,0
20240322,131600,104180470,2425,2425,2425,2425,0
20240322,131500,104180470,2425,2425,2425,2425,0
20240322,131400,104180470,2425,2425,2425,2425,0
20240322,131300,104180470,2425,2425,2425,2425,0
20240322,131200,104180470,2425,2425,2425,2425,10
20240322,131100,104156220,2415,2415,2415,2415,0
20240322,131000,104156220,2415,2425,2425,2415,98
20240322,130900,103918770,2425,2425,2425,2425,0
20240322,130800,103918770,2425,2425,2425,2425,300
20240322,130700,103191270,2425,2425,2425,2425,10
20240322,130600,103167020,2425,2425,2425,2425,0
20240322,130500,103167020,2425,2425,2425,2425,78
20240322,130400,102977870,2415,2415,2415,2415,0
20240322,130300,102977870,2415,2415,2415,2415,162
20240322,130200,102586640,2425,2425,2425,2425,10
20240322,130100,102562390,2425,2425,2425,2425,0
20240322,130000,102562390,2425,2425,2425,2425,78
20240322,125900,102373240,2425,2425,2425,2425,0
20240322,125800,102373240,2425,2425,2425,2425,300
20240322,125700,101645740,2425,2420,2425,2420,273
20240322,125600,100985030,2430,2430,2430,2430,0
20240322,125500,100985030,2430,2430,2430,2430,78
20240322,125400,100795490,2430,2430,2430,2430,16
20240322,125300,100756610,2430,2430,2430,2430,0
20240322,125200,100756610,2430,2430,2430,2430,10
20240322,125100,100732310,2430,2430,2430,2430,0
20240322,125000,100732310,2430,2430,2430,2430,78
20240322,124900,100542770,2430,2430,2430,2430,0
20240322,124800,100542770,2430,2430,2430,2430,0
20240322,124700,100542770,2430,2430,2430,2430,310
20240322,124600,99789470,2430,2430,2430,2430,154
20240322,124500,99415250,2430,2430,2430,2430,78
20240322,124400,99225710,2430,2430,2430,2430,0
20240322,124300,99225710,2430,2430,2430,2430,0
20240322,124200,99225710,2430,2430,2430,2430,10
20240322,124100,99201410,2430,2430,2430,2430,0
20240322,124000,99201410,2430,2430,2430,2430,0
20240322,123900,99201410,2430,2430,2430,2430,0
20240322,123800,99201410,2430,2430,2430,2430,0
20240322,123700,99201410,2430,2430,2430,2430,0
20240322,123600,99201410,2430,2430,2430,2430,300
20240322,123500,98472410,2430,2430,2430,2430,78
20240322,123400,98282870,2430,2430,2430,2430,0
20240322,123300,98282870,2430,2430,2430,2430,0
20240322,123200,98282870,2430,2430,2430,2430,10
20240322,123100,98258570,2430,2430,2430,2430,0
20240322,123000,98258570,2430,2430,2430,2430,0
20240322,122900,98258570,2430,2430,2430,2430,7
20240322,122800,98241560,2430,2430,2430,2430,0
20240322,122700,98241560,2430,2430,2430,2430,10
20240322,122600,98217260,2430,2430,2430,2430,0
20240322,122500,98217260,2430,2430,2430,2430,379
20240322,122400,97296290,2415,2415,2415,2415,0
20240322,122300,97296290,2415,2415,2415,2415,20
20240322,122200,97247990,2435,2435,2435,2435,0
20240322,122100,97247990,2435,2435,2435,2435,0
20240322,122000,97247990,2435,2430,2435,2430,98
20240322,121900,97009810,2430,2430,2430,2430,0
20240322,121800,97009810,2430,2430,2430,2430,0
20240322,121700,97009810,2430,2420,2430,2420,20
20240322,121600,96961310,2415,2415,2415,2415,0
20240322,121500,96961310,2415,2435,2435,2415,178
20240322,121400,96529880,2430,2430,2430,2430,306
20240322,121300,95786300,2415,2415,2415,2410,301
20240322,121200,95059390,2410,2410,2410,2410,0
20240322,121100,95059390,2410,2410,2410,2410,0
20240322,121000,95059390,2410,2430,2430,2410,88
20240322,120900,94845750,2430,2430,2430,2430,0
20240322,120800,94845750,2430,2430,2430,2430,0
20240322,120700,94845750,2430,2430,2430,2430,10
20240322,120600,94821450,2425,2425,2425,2425,0
20240322,120500,94821450,2425,2425,2425,2425,39
20240322,120400,94726875,2410,2410,2410,2410,0
20240322,120300,94726875,2410,2425,2425,2410,3991
20240322,120200,85102300,2425,2425,2425,2425,10
20240322,120100,85078050,2415,2415,2415,2415,0
20240322,120000,85078050,2415,2415,2415,2415,500
20240322,115900,83870550,2415,2415,2415,2415,0
20240322,115800,83870550,2415,2415,2415,2415,1
20240322,115700,83868135,2430,2430,2430,2430,5
20240322,115600,83855985,2430,2430,2430,2430,502
20240322,115500,82636125,2430,2430,2430,2430,78
20240322,115400,82446585,2415,2415,2415,2415,0
20240322,115300,82446585,2415,2415,2415,2415,0
20240322,115200,82446585,2415,2420,2430,2415,694
20240322,115100,80767020,2420,2420,2420,2420,2
20240322,115000,80762180,2430,2430,2430,2430,78
20240322,114900,80572640,2430,2430,2430,2430,0
20240322,114800,80572640,2430,2430,2430,2430,0
20240322,114700,80572640,2430,2430,2430,2430,10
20240322,114600,80548340,2430,2430,2430,2430,0
20240322,114500,80548340,2430,2430,2430,2430,0
20240322,114400,80548340,2430,2430,2430,2430,0
20240322,114300,80548340,2430,2430,2430,2430,0
20240322,114200,80548340,2430,2420,2430,2420,51
20240322,114100,80424820,2420,2420,2420,2420,15
20240322,114000,80388520,2430,2430,2430,2430,0
20240322,113900,80388520,2430,2430,2430,2430,0
20240322,113800,80388520,2430,2430,2430,2430,0
20240322,113700,80388520,2430,2430,2430,2430,10
20240322,113600,80364220,2430,2430,2430,2430,0
20240322,113500,80364220,2430,2430,2430,2430,78
20240322,113400,80174680,2430,2430,2430,2430,0
20240322,113300,80174680,2430,2430,2430,2430,0
20240322,113200,80174680,2430,2430,2430,2430,10
20240322,113100,80150380,2430,2430,2430,2430,301
20240322,113000,79418950,2430,2430,2430,2430,0
20240322,112900,79418950,2430,2430,2430,2430,0
20240322,112800,79418950,2430,2430,2430,2430,1
20240322,112700,79416520,2430,2430,2430,2430,10
20240322,112600,79392220,2435,2435,2435,2435,0
20240322,112500,79392220,2435,2425,2435,2425,98
20240322,112400,79153790,2435,2435,2435,2435,0
20240322,112300,79153790,2435,2435,2435,2435,12
20240322,112200,79124570,2435,2435,2435,2435,10
20240322,112100,79100220,2435,2435,2435,2435,300
20240322,112000,78369720,2435,2435,2435,2435,78
20240322,111900,78179790,2435,2435,2435,2435,0
20240322,111800,78179790,2435,2435,2435,2435,0
20240322,111700,78179790,2435,2430,2435,2430,120
20240322,111600,77888140,2435,2435,2435,2435,63
20240322,111500,77734735,2435,2435,2435,2435,40
20240322,111400,77637335,2435,2435,2435,2435,10
20240322,111300,77612985,2445,2445,2445,2445,0
20240322,111200,77612985,2445,2445,2445,2445,10
20240322,111100,77588535,2445,2435,2445,2435,4476
20240322,111000,66649615,2435,2445,2445,2435,88
20240322,110900,66434555,2450,2435,2450,2435,4351
20240322,110800,55816635,2435,2435,2435,2435,0
20240322,110700,55816635,2435,2435,2435,2435,10
20240322,110600,55792285,2435,2435,2435,2435,1
20240322,110500,55789850,2435,2435,2435,2435,0
20240322,110400,55789850,2435,2435,2435,2435,270
20240322,110300,55132400,2435,2435,2435,2435,0
20240322,110200,55132400,2435,2435,2435,2435,66
20240322,110100,54971690,2435,2435,2435,2435,0
20240322,110000,54971690,2435,2435,2435,2435,0
20240322,105900,54971690,2435,2435,2435,2435,0
20240322,105800,54971690,2435,2435,2435,2435,270
20240322,105700,54314240,2435,2435,2435,2435,20
20240322,105600,54265540,2435,2435,2435,2435,0
20240322,105500,54265540,2435,2435,2435,2435,78
20240322,105400,54075610,2435,2435,2435,2435,0
20240322,105300,54075610,2435,2435,2435,2435,0
20240322,105200,54075610,2435,2435,2435,2435,10
20240322,105100,54051260,2435,2435,2435,2435,271
20240322,105000,53391375,2435,2435,2435,2435,0
20240322,104900,53391375,2435,2435,2435,2435,2
20240322,104800,53386505,2415,2415,2415,2415,60
20240322,104700,53241605,2435,2435,2435,2435,10
20240322,104600,53217255,2435,2435,2435,2435,21
20240322,104500,53166120,2435,2430,2435,2430,448
20240322,104400,52076675,2430,2430,2430,2430,0
20240322,104300,52076675,2430,2430,2430,2430,50
20240322,104200,51955175,2430,2430,2430,2430,10
20240322,104100,51930875,2430,2430,2430,2430,0
20240322,104000,51930875,2430,2430,2430,2430,78
20240322,103900,51741335,2430,2430,2430,2430,0
20240322,103800,51741335,2430,2430,2430,2430,270
20240322,103700,51085235,2430,2430,2430,2430,510
20240322,103600,49845935,2430,2430,2430,2430,0
20240322,103500,49845935,2430,2430,2430,2430,78
20240322,103400,49656395,2415,2415,2415,2415,0
20240322,103300,49656395,2415,2420,2420,2415,300
20240322,103200,48931830,2435,2425,2435,2425,281
20240322,103100,48250305,2425,2425,2425,2425,2
20240322,103000,48245455,2435,2435,2435,2435,78
20240322,102900,48055525,2435,2435,2435,2435,35
20240322,102800,47970300,2415,2415,2415,2415,0
20240322,102700,47970300,2415,2415,2415,2415,0
20240322,102600,47970300,2415,2415,2415,2415,0
20240322,102500,47970300,2415,2415,2415,2415,0
20240322,102400,47970300,2415,2415,2415,2415,0
20240322,102300,47970300,2415,2415,2415,2415,1
20240322,102200,47967885,2435,2435,2435,2435,10
20240322,102100,47943535,2435,2435,2435,2435,0
20240322,102000,47943535,2435,2435,2435,2435,78
20240322,101900,47753605,2435,2435,2435,2435,270
20240322,101800,47096155,2435,2435,2435,2435,0
20240322,101700,47096155,2435,2435,2435,2435,10
20240322,101600,47071805,2435,2435,2435,2435,1
20240322,101500,47069370,2435,2435,2435,2435,78
20240322,101400,46879440,2435,2435,2435,2435,0
20240322,101300,46879440,2435,2435,2435,2435,0
20240322,101200,46879440,2435,2430,2435,2430,280
20240322,101100,46198990,2430,2430,2430,2430,0
20240322,101000,46198990,2430,2430,2430,2430,0
20240322,100900,46198990,2430,2430,2430,2430,0
20240322,100800,46198990,2430,2430,2430,2430,0
20240322,100700,46198990,2430,2430,2430,2430,10
20240322,100600,46174690,2435,2430,2435,2430,270
20240322,100500,45518395,2435,2435,2435,2435,78
20240322,100400,45328465,2435,2435,2435,2435,5
20240322,100300,45316290,2435,2435,2435,2435,0
20240322,100200,45316290,2435,2435,2435,2435,10
20240322,100100,45291940,2440,2425,2440,2425,410
20240322,100000,44297140,2400,2430,2430,2400,2314
20240322,095900,38735220,2430,2430,2430,2430,270
20240322,095800,38079120,2430,2430,2430,2430,0
20240322,095700,38079120,2430,2430,2430,2430,0
20240322,095600,38079120,2430,2430,2430,2430,4
20240322,095500,38069400,2430,2430,2430,2430,92
20240322,095400,37845840,2425,2425,2425,2425,0
20240322,095300,37845840,2425,2425,2425,2425,270
20240322,095200,37191090,2425,2425,2425,2425,10
20240322,095100,37166840,2425,2415,2425,2415,402
20240322,095000,36192000,2415,2425,2425,2415,627
20240322,094900,34677015,2430,2430,2430,2430,0
20240322,094800,34677015,2430,2430,2430,2430,0
20240322,094700,34677015,2430,2430,2430,2430,10
20240322,094600,34652715,2430,2430,2430,2430,271
20240322,094500,33994185,2430,2430,2430,2430,78
20240322,094400,33804645,2430,2430,2430,2430,0
20240322,094300,33804645,2430,2430,2430,2430,100
20240322,094200,33561645,2430,2430,2430,2430,10
20240322,094100,33537345,2430,2430,2430,2430,0
20240322,094000,33537345,2430,2430,2430,2430,348
20240322,093900,32691705,2415,2420,2420,2415,166
20240322,093800,32290790,2430,2430,2430,2430,5
20240322,093700,32278640,2430,2430,2430,2430,10
20240322,093600,32254340,2430,2430,2430,2430,51
20240322,093500,32130410,2430,2425,2430,2425,259
20240322,093400,31501940,2425,2425,2425,2425,0
20240322,093300,31501940,2425,2425,2425,2425,90
20240322,093200,31283690,2425,2425,2425,2425,43
20240322,093100,31179415,2425,2425,2425,2425,1
20240322,093000,31176990,2425,2425,2425,2425,58
20240322,092900,31036340,2425,2425,2425,2425,123
20240322,092800,30738065,2420,2420,2420,2420,13
20240322,092700,30706605,2425,2425,2430,2425,281
20240322,092600,30025130,2425,2425,2425,2425,0
20240322,092500,30025130,2425,2425,2425,2425,78
20240322,092400,29835980,2425,2425,2425,2425,0
20240322,092300,29835980,2425,2430,2445,2425,397
20240322,092200,28871510,2430,2430,2440,2430,1302
20240322,092100,25695420,2440,2420,2440,2420,371
20240322,092000,24796420,2415,2415,2415,2415,366
20240322,091900,23912530,2420,2420,2420,2420,100
20240322,091800,23670530,2420,2420,2420,2420,20
20240322,091700,23622130,2400,2400,2400,2400,0
20240322,091600,23622130,2400,2400,2400,2400,0
20240322,091500,23622130,2400,2415,2415,2400,1006
20240322,091400,21207640,2415,2415,2415,2415,0
20240322,091300,21207640,2415,2415,2415,2415,348
20240322,091200,20367220,2410,2405,2410,2405,183
20240322,091100,19927055,2405,2405,2405,2405,110
20240322,091000,19662505,2410,2410,2410,2410,1179
20240322,090900,16821115,2405,2405,2405,2405,797
20240322,090800,14904330,2405,2410,2410,2400,524
20240322,090700,13646505,2410,2410,2410,2410,7
20240322,090600,13629635,2415,2400,2415,2400,606
20240322,090500,12175165,2400,2400,2405,2400,1126
20240322,090400,9471885,2400,2405,2405,2400,287
20240322,090300,8781905,2410,2410,2410,2410,3
20240322,090200,8774675,2405,2405,2410,2405,45
20240322,090100,8666400,2400,2400,2400,2400,1500
20240322,090000,5066400,2400,2400,2400,2400,2111