KissMeData/226340/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,204000,400563915,2250,2250,2250,2250,2583
20240322,203900,400563915,2250,2250,2250,2250,0
20240322,203800,400563915,2250,2250,2250,2250,0
20240322,203700,400563915,2250,2250,2250,2250,0
20240322,203600,400563915,2250,2250,2250,2250,0
20240322,203500,400563915,2250,2250,2250,2250,0
20240322,203400,400563915,2250,2250,2250,2250,0
20240322,203300,400563915,2250,2250,2250,2250,0
20240322,203200,400563915,2250,2250,2250,2250,0
20240322,203100,400563915,2250,2250,2250,2250,0
20240322,203000,400563915,2250,2250,2250,2250,0
20240322,202900,400563915,2250,2250,2250,2250,0
20240322,202800,400563915,2250,2250,2250,2250,0
20240322,202700,400563915,2250,2250,2250,2250,0
20240322,202600,400563915,2250,2250,2250,2250,0
20240322,202500,400563915,2250,2250,2250,2250,0
20240322,202400,400563915,2250,2250,2250,2250,0
20240322,202300,400563915,2250,2250,2250,2250,0
20240322,202200,400563915,2250,2250,2250,2250,0
20240322,202100,400563915,2250,2250,2250,2250,0
20240322,202000,400563915,2250,2250,2250,2250,0
20240322,201900,400563915,2250,2250,2250,2250,0
20240322,201800,400563915,2250,2250,2250,2250,0
20240322,201700,400563915,2250,2250,2250,2250,0
20240322,201600,400563915,2250,2250,2250,2250,0
20240322,201500,400563915,2250,2250,2250,2250,0
20240322,201400,400563915,2250,2250,2250,2250,0
20240322,201300,400563915,2250,2250,2250,2250,0
20240322,201200,400563915,2250,2250,2250,2250,0
20240322,201100,400563915,2250,2250,2250,2250,0
20240322,201000,400563915,2250,2250,2250,2250,2583
20240322,200900,400563915,2250,2250,2250,2250,0
20240322,200800,400563915,2250,2250,2250,2250,0
20240322,200700,400563915,2250,2250,2250,2250,0
20240322,200600,400563915,2250,2250,2250,2250,0
20240322,200500,400563915,2250,2250,2250,2250,0
20240322,200400,400563915,2250,2250,2250,2250,0
20240322,200300,400563915,2250,2250,2250,2250,0
20240322,200200,400563915,2250,2250,2250,2250,0
20240322,200100,400563915,2250,2250,2250,2250,0
20240322,200000,400563915,2250,2250,2250,2250,0
20240322,195900,400563915,2250,2250,2250,2250,0
20240322,195800,400563915,2250,2250,2250,2250,0
20240322,195700,400563915,2250,2250,2250,2250,0
20240322,195600,400563915,2250,2250,2250,2250,0
20240322,195500,400563915,2250,2250,2250,2250,0
20240322,195400,400563915,2250,2250,2250,2250,0
20240322,195300,400563915,2250,2250,2250,2250,0
20240322,195200,400563915,2250,2250,2250,2250,0
20240322,195100,400563915,2250,2250,2250,2250,0
20240322,195000,400563915,2250,2250,2250,2250,0
20240322,194900,400563915,2250,2250,2250,2250,0
20240322,194800,400563915,2250,2250,2250,2250,0
20240322,194700,400563915,2250,2250,2250,2250,0
20240322,194600,400563915,2250,2250,2250,2250,0
20240322,194500,400563915,2250,2250,2250,2250,0
20240322,194400,400563915,2250,2250,2250,2250,0
20240322,194300,400563915,2250,2250,2250,2250,0
20240322,194200,400563915,2250,2250,2250,2250,0
20240322,194100,400563915,2250,2250,2250,2250,0
20240322,194000,400563915,2250,2250,2250,2250,2583
20240322,193900,400563915,2250,2250,2250,2250,0
20240322,193800,400563915,2250,2250,2250,2250,0
20240322,193700,400563915,2250,2250,2250,2250,0
20240322,193600,400563915,2250,2250,2250,2250,0
20240322,193500,400563915,2250,2250,2250,2250,0
20240322,193400,400563915,2250,2250,2250,2250,0
20240322,193300,400563915,2250,2250,2250,2250,0
20240322,193200,400563915,2250,2250,2250,2250,0
20240322,193100,400563915,2250,2250,2250,2250,0
20240322,193000,400563915,2250,2250,2250,2250,0
20240322,192900,400563915,2250,2250,2250,2250,0
20240322,192800,400563915,2250,2250,2250,2250,0
20240322,192700,400563915,2250,2250,2250,2250,0
20240322,192600,400563915,2250,2250,2250,2250,0
20240322,192500,400563915,2250,2250,2250,2250,0
20240322,192400,400563915,2250,2250,2250,2250,0
20240322,192300,400563915,2250,2250,2250,2250,0
20240322,192200,400563915,2250,2250,2250,2250,0
20240322,192100,400563915,2250,2250,2250,2250,0
20240322,192000,400563915,2250,2250,2250,2250,0
20240322,191900,400563915,2250,2250,2250,2250,0
20240322,191800,400563915,2250,2250,2250,2250,0
20240322,191700,400563915,2250,2250,2250,2250,0
20240322,191600,400563915,2250,2250,2250,2250,0
20240322,191500,400563915,2250,2250,2250,2250,0
20240322,191400,400563915,2250,2250,2250,2250,0
20240322,191300,400563915,2250,2250,2250,2250,0
20240322,191200,400563915,2250,2250,2250,2250,0
20240322,191100,400563915,2250,2250,2250,2250,0
20240322,191000,400563915,2250,2250,2250,2250,2583
20240322,190900,400563915,2250,2250,2250,2250,0
20240322,190800,400563915,2250,2250,2250,2250,0
20240322,190700,400563915,2250,2250,2250,2250,0
20240322,190600,400563915,2250,2250,2250,2250,0
20240322,190500,400563915,2250,2250,2250,2250,0
20240322,190400,400563915,2250,2250,2250,2250,0
20240322,190300,400563915,2250,2250,2250,2250,0
20240322,190200,400563915,2250,2250,2250,2250,0
20240322,190100,400563915,2250,2250,2250,2250,0
20240322,190000,400563915,2250,2250,2250,2250,0
20240322,185900,400563915,2250,2250,2250,2250,0
20240322,185800,400563915,2250,2250,2250,2250,0
20240322,185700,400563915,2250,2250,2250,2250,0
20240322,185600,400563915,2250,2250,2250,2250,0
20240322,185500,400563915,2250,2250,2250,2250,0
20240322,185400,400563915,2250,2250,2250,2250,0
20240322,185300,400563915,2250,2250,2250,2250,0
20240322,185200,400563915,2250,2250,2250,2250,0
20240322,185100,400563915,2250,2250,2250,2250,0
20240322,185000,400563915,2250,2250,2250,2250,0
20240322,184900,400563915,2250,2250,2250,2250,0
20240322,184800,400563915,2250,2250,2250,2250,0
20240322,184700,400563915,2250,2250,2250,2250,0
20240322,184600,400563915,2250,2250,2250,2250,0
20240322,184500,400563915,2250,2250,2250,2250,0
20240322,184400,400563915,2250,2250,2250,2250,0
20240322,184300,400563915,2250,2250,2250,2250,0
20240322,184200,400563915,2250,2250,2250,2250,0
20240322,184100,400563915,2250,2250,2250,2250,0
20240322,184000,400563915,2250,2250,2250,2250,2583
20240322,183900,400563915,2250,2250,2250,2250,0
20240322,183800,400563915,2250,2250,2250,2250,0
20240322,183700,400563915,2250,2250,2250,2250,0
20240322,183600,400563915,2250,2250,2250,2250,0
20240322,183500,400563915,2250,2250,2250,2250,0
20240322,183400,400563915,2250,2250,2250,2250,0
20240322,183300,400563915,2250,2250,2250,2250,0
20240322,183200,400563915,2250,2250,2250,2250,0
20240322,183100,400563915,2250,2250,2250,2250,0
20240322,183000,400563915,2250,2250,2250,2250,0
20240322,182900,400563915,2250,2250,2250,2250,0
20240322,182800,400563915,2250,2250,2250,2250,0
20240322,182700,400563915,2250,2250,2250,2250,0
20240322,182600,400563915,2250,2250,2250,2250,0
20240322,182500,400563915,2250,2250,2250,2250,0
20240322,182400,400563915,2250,2250,2250,2250,0
20240322,182300,400563915,2250,2250,2250,2250,0
20240322,182200,400563915,2250,2250,2250,2250,0
20240322,182100,400563915,2250,2250,2250,2250,0
20240322,182000,400563915,2250,2250,2250,2250,0
20240322,181900,400563915,2250,2250,2250,2250,0
20240322,181800,400563915,2250,2250,2250,2250,0
20240322,181700,400563915,2250,2250,2250,2250,0
20240322,181600,400563915,2250,2250,2250,2250,0
20240322,181500,400563915,2250,2250,2250,2250,0
20240322,181400,400563915,2250,2250,2250,2250,0
20240322,181300,400563915,2250,2250,2250,2250,0
20240322,181200,400563915,2250,2250,2250,2250,0
20240322,181100,400563915,2250,2250,2250,2250,0
20240322,181000,400563915,2250,2250,2250,2250,2583
20240322,180900,400563915,2250,2250,2250,2250,0
20240322,180800,400563915,2250,2250,2250,2250,0
20240322,180700,400563915,2250,2250,2250,2250,0
20240322,180600,400563915,2250,2250,2250,2250,0
20240322,180500,400563915,2250,2250,2250,2250,0
20240322,180400,400563915,2250,2250,2250,2250,0
20240322,180300,400563915,2250,2250,2250,2250,0
20240322,180200,400563915,2250,2250,2250,2250,0
20240322,180100,400563915,2250,2250,2250,2250,0
20240322,180000,400563915,2250,2250,2250,2250,0
20240322,175900,400563915,2250,2250,2250,2250,0
20240322,175800,400563915,2250,2250,2250,2250,0
20240322,175700,400563915,2250,2250,2250,2250,0
20240322,175600,400563915,2250,2250,2250,2250,0
20240322,175500,400563915,2250,2250,2250,2250,0
20240322,175400,400563915,2250,2250,2250,2250,0
20240322,175300,400563915,2250,2250,2250,2250,0
20240322,175200,400563915,2250,2250,2250,2250,0
20240322,175100,400563915,2250,2250,2250,2250,0
20240322,175000,400563915,2250,2250,2250,2250,0
20240322,174900,400563915,2250,2250,2250,2250,0
20240322,174800,400563915,2250,2250,2250,2250,0
20240322,174700,400563915,2250,2250,2250,2250,0
20240322,174600,400563915,2250,2250,2250,2250,0
20240322,174500,400563915,2250,2250,2250,2250,0
20240322,174400,400563915,2250,2250,2250,2250,0
20240322,174300,400563915,2250,2250,2250,2250,0
20240322,174200,400563915,2250,2250,2250,2250,0
20240322,174100,400563915,2250,2250,2250,2250,0
20240322,174000,400563915,2250,2250,2250,2250,2583
20240322,173900,400563915,2250,2250,2250,2250,0
20240322,173800,400563915,2250,2250,2250,2250,0
20240322,173700,400563915,2250,2250,2250,2250,0
20240322,173600,400563915,2250,2250,2250,2250,0
20240322,173500,400563915,2250,2250,2250,2250,0
20240322,173400,400563915,2250,2250,2250,2250,0
20240322,173300,400563915,2250,2250,2250,2250,0
20240322,173200,400563915,2250,2250,2250,2250,0
20240322,173100,400563915,2250,2250,2250,2250,0
20240322,173000,400563915,2250,2250,2250,2250,0
20240322,172900,400563915,2250,2250,2250,2250,0
20240322,172800,400563915,2250,2250,2250,2250,0
20240322,172700,400563915,2250,2250,2250,2250,0
20240322,172600,400563915,2250,2250,2250,2250,0
20240322,172500,400563915,2250,2250,2250,2250,0
20240322,172400,400563915,2250,2250,2250,2250,0
20240322,172300,400563915,2250,2250,2250,2250,0
20240322,172200,400563915,2250,2250,2250,2250,0
20240322,172100,400563915,2250,2250,2250,2250,0
20240322,172000,400563915,2250,2250,2250,2250,0
20240322,171900,400563915,2250,2250,2250,2250,0
20240322,171800,400563915,2250,2250,2250,2250,0
20240322,171700,400563915,2250,2250,2250,2250,0
20240322,171600,400563915,2250,2250,2250,2250,0
20240322,171500,400563915,2250,2250,2250,2250,0
20240322,171400,400563915,2250,2250,2250,2250,0
20240322,171300,400563915,2250,2250,2250,2250,0
20240322,171200,400563915,2250,2250,2250,2250,0
20240322,171100,400563915,2250,2250,2250,2250,0
20240322,171000,400563915,2250,2250,2250,2250,2583
20240322,170900,400563915,2250,2250,2250,2250,0
20240322,170800,400563915,2250,2250,2250,2250,0
20240322,170700,400563915,2250,2250,2250,2250,0
20240322,170600,400563915,2250,2250,2250,2250,0
20240322,170500,400563915,2250,2250,2250,2250,0
20240322,170400,400563915,2250,2250,2250,2250,0
20240322,170300,400563915,2250,2250,2250,2250,0
20240322,170200,400563915,2250,2250,2250,2250,0
20240322,170100,400563915,2250,2250,2250,2250,0
20240322,170000,400563915,2250,2250,2250,2250,0
20240322,165900,400563915,2250,2250,2250,2250,0
20240322,165800,400563915,2250,2250,2250,2250,0
20240322,165700,400563915,2250,2250,2250,2250,0
20240322,165600,400563915,2250,2250,2250,2250,0
20240322,165500,400563915,2250,2250,2250,2250,0
20240322,165400,400563915,2250,2250,2250,2250,0
20240322,165300,400563915,2250,2250,2250,2250,0
20240322,165200,400563915,2250,2250,2250,2250,0
20240322,165100,400563915,2250,2250,2250,2250,0
20240322,165000,400563915,2250,2250,2250,2250,0
20240322,164900,400563915,2250,2250,2250,2250,0
20240322,164800,400563915,2250,2250,2250,2250,0
20240322,164700,400563915,2250,2250,2250,2250,0
20240322,164600,400563915,2250,2250,2250,2250,0
20240322,164500,400563915,2250,2250,2250,2250,0
20240322,164400,400563915,2250,2250,2250,2250,0
20240322,164300,400563915,2250,2250,2250,2250,0
20240322,164200,400563915,2250,2250,2250,2250,0
20240322,164100,400563915,2250,2250,2250,2250,0
20240322,164000,400563915,2250,2250,2250,2250,2583
20240322,163900,400563915,2250,2250,2250,2250,0
20240322,163800,400563915,2250,2250,2250,2250,0
20240322,163700,400563915,2250,2250,2250,2250,0
20240322,163600,400563915,2250,2250,2250,2250,0
20240322,163500,400563915,2250,2250,2250,2250,0
20240322,163400,400563915,2250,2250,2250,2250,0
20240322,163300,400563915,2250,2250,2250,2250,0
20240322,163200,400563915,2250,2250,2250,2250,0
20240322,163100,400563915,2250,2250,2250,2250,0
20240322,163000,400563915,2250,2250,2250,2250,0
20240322,162900,400563915,2250,2250,2250,2250,0
20240322,162800,400563915,2250,2250,2250,2250,0
20240322,162700,400563915,2250,2250,2250,2250,0
20240322,162600,400563915,2250,2250,2250,2250,0
20240322,162500,400563915,2250,2250,2250,2250,0
20240322,162400,400563915,2250,2250,2250,2250,0
20240322,162300,400563915,2250,2250,2250,2250,0
20240322,162200,400563915,2250,2250,2250,2250,0
20240322,162100,400563915,2250,2250,2250,2250,0
20240322,162000,400563915,2250,2250,2250,2250,0
20240322,161900,400563915,2250,2250,2250,2250,0
20240322,161800,400563915,2250,2250,2250,2250,0
20240322,161700,400563915,2250,2250,2250,2250,0
20240322,161600,400563915,2250,2250,2250,2250,0
20240322,161500,400563915,2250,2250,2250,2250,0
20240322,161400,400563915,2250,2250,2250,2250,0
20240322,161300,400563915,2250,2250,2250,2250,0
20240322,161200,400563915,2250,2250,2250,2250,0
20240322,161100,400563915,2250,2250,2250,2250,0
20240322,161000,400563915,2250,2250,2250,2250,2583
20240322,160900,400563915,2250,2250,2250,2250,0
20240322,160800,400563915,2250,2250,2250,2250,0
20240322,160700,400563915,2250,2250,2250,2250,0
20240322,160600,400563915,2250,2250,2250,2250,0
20240322,160500,400563915,2250,2250,2250,2250,0
20240322,160400,400563915,2250,2250,2250,2250,0
20240322,160300,400563915,2250,2250,2250,2250,0
20240322,160200,400563915,2250,2250,2250,2250,0
20240322,160100,400563915,2250,2250,2250,2250,0
20240322,160000,400563915,2250,2250,2250,2250,0
20240322,155900,400563915,2250,2250,2250,2250,0
20240322,155800,400563915,2250,2250,2250,2250,0
20240322,155700,400563915,2250,2250,2250,2250,0
20240322,155600,400563915,2250,2250,2250,2250,0
20240322,155500,400563915,2250,2250,2250,2250,0
20240322,155400,400563915,2250,2250,2250,2250,0
20240322,155300,400563915,2250,2250,2250,2250,0
20240322,155200,400563915,2250,2250,2250,2250,0
20240322,155100,400563915,2250,2250,2250,2250,0
20240322,155000,400563915,2250,2250,2250,2250,0
20240322,154900,400563915,2250,2250,2250,2250,0
20240322,154800,400563915,2250,2250,2250,2250,0
20240322,154700,400563915,2250,2250,2250,2250,0
20240322,154600,400563915,2250,2250,2250,2250,0
20240322,154500,400563915,2250,2250,2250,2250,0
20240322,154400,400563915,2250,2250,2250,2250,0
20240322,154300,400563915,2250,2250,2250,2250,0
20240322,154200,400563915,2250,2250,2250,2250,0
20240322,154100,400563915,2250,2250,2250,2250,0
20240322,154000,400563915,2250,2250,2250,2250,2583
20240322,153900,400563915,2250,2250,2250,2250,0
20240322,153800,400563915,2250,2250,2250,2250,0
20240322,153700,400563915,2250,2250,2250,2250,0
20240322,153600,400563915,2250,2250,2250,2250,0
20240322,153500,400563915,2250,2250,2250,2250,0
20240322,153400,400563915,2250,2250,2250,2250,0
20240322,153300,400563915,2250,2250,2250,2250,0
20240322,153200,400563915,2250,2250,2250,2250,0
20240322,153100,400563915,2250,2250,2250,2250,0
20240322,153000,400563915,2250,2250,2250,2250,2583
20240322,152900,394752165,2250,2250,2250,2250,0
20240322,152800,394752165,2250,2250,2250,2250,0
20240322,152700,394752165,2250,2250,2250,2250,0
20240322,152600,394752165,2250,2250,2250,2250,0
20240322,152500,394752165,2250,2250,2250,2250,0
20240322,152400,394752165,2250,2250,2250,2250,0
20240322,152300,394752165,2250,2250,2250,2250,0
20240322,152200,394752165,2250,2250,2250,2250,0
20240322,152100,394752165,2250,2250,2250,2250,0
20240322,152000,394752165,2250,2250,2250,2250,0
20240322,151900,394752165,2250,2250,2250,2245,666
20240322,151800,393254280,2250,2245,2250,2245,822
20240322,151700,391408880,2250,2250,2250,2250,60
20240322,151600,391273880,2245,2250,2250,2245,1608
20240322,151500,387660920,2245,2250,2250,2245,2129
20240322,151400,382880670,2250,2250,2250,2250,1232
20240322,151300,380108670,2250,2250,2250,2250,826
20240322,151200,378250170,2250,2250,2250,2250,87
20240322,151100,378054420,2250,2250,2250,2250,1457
20240322,151000,374776170,2250,2250,2250,2250,865
20240322,150900,372829920,2250,2250,2250,2250,100
20240322,150800,372604920,2250,2255,2255,2250,201
20240322,150700,372152665,2250,2250,2250,2250,657
20240322,150600,370674415,2255,2255,2255,2255,100
20240322,150500,370448915,2255,2255,2255,2255,0
20240322,150400,370448915,2255,2255,2255,2255,0
20240322,150300,370448915,2255,2255,2255,2255,18
20240322,150200,370408325,2255,2255,2255,2255,2
20240322,150100,370403815,2250,2250,2250,2250,2
20240322,150000,370399315,2255,2255,2255,2255,0
20240322,145900,370399315,2255,2250,2255,2250,4867
20240322,145800,359448560,2250,2250,2250,2250,0
20240322,145700,359448560,2250,2250,2250,2250,50
20240322,145600,359336060,2250,2250,2250,2250,0
20240322,145500,359336060,2250,2250,2250,2250,17
20240322,145400,359297810,2250,2250,2250,2250,444
20240322,145300,358298810,2250,2250,2250,2250,2
20240322,145200,358294310,2250,2245,2250,2245,6856
20240322,145100,342873065,2245,2245,2245,2245,2
20240322,145000,342868575,2240,2245,2245,2240,511
20240322,144900,341723885,2245,2245,2245,2245,272
20240322,144800,341113245,2245,2245,2245,2245,0
20240322,144700,341113245,2245,2245,2245,2245,209
20240322,144600,340644040,2240,2240,2245,2240,54
20240322,144500,340523060,2250,2250,2250,2250,0
20240322,144400,340523060,2250,2250,2250,2250,2
20240322,144300,340518560,2250,2250,2250,2250,0
20240322,144200,340518560,2250,2250,2250,2250,0
20240322,144100,340518560,2250,2250,2250,2250,0
20240322,144000,340518560,2250,2250,2250,2250,5
20240322,143900,340507310,2250,2250,2250,2250,0
20240322,143800,340507310,2250,2250,2250,2250,5
20240322,143700,340496060,2240,2240,2240,2240,100
20240322,143600,340272060,2250,2250,2250,2250,13
20240322,143500,340242810,2240,2245,2245,2240,503
20240322,143400,339115800,2245,2245,2245,2245,0
20240322,143300,339115800,2245,2245,2245,2245,200
20240322,143200,338666800,2245,2245,2245,2245,2400
20240322,143100,333278800,2250,2250,2250,2250,415
20240322,143000,332345050,2250,2250,2250,2250,0
20240322,142900,332345050,2250,2245,2250,2245,3525
20240322,142800,324414265,2245,2240,2245,2240,317
20240322,142700,323704100,2240,2240,2240,2240,0
20240322,142600,323704100,2240,2245,2250,2240,8284
20240322,142500,305121515,2250,2250,2250,2250,279
20240322,142400,304493765,2250,2250,2250,2245,1073
20240322,142300,302084865,2245,2245,2245,2245,100
20240322,142200,301860365,2255,2255,2255,2255,0
20240322,142100,301860365,2255,2255,2255,2255,3
20240322,142000,301853600,2245,2245,2245,2245,0
20240322,141900,301853600,2245,2245,2245,2245,0
20240322,141800,301853600,2245,2245,2245,2245,100
20240322,141700,301629100,2255,2245,2255,2245,1369
20240322,141600,298555595,2255,2255,2255,2255,100
20240322,141500,298330095,2245,2245,2245,2245,0
20240322,141400,298330095,2245,2245,2245,2245,10
20240322,141300,298307645,2255,2255,2255,2255,1
20240322,141200,298305390,2245,2245,2255,2245,7
20240322,141100,298289665,2260,2260,2260,2260,1
20240322,141000,298287405,2245,2245,2245,2245,1
20240322,140900,298285160,2260,2260,2260,2260,0
20240322,140800,298285160,2260,2260,2260,2260,0
20240322,140700,298285160,2260,2260,2260,2260,0
20240322,140600,298285160,2260,2260,2260,2260,1
20240322,140500,298282900,2260,2260,2260,2260,0
20240322,140400,298282900,2260,2260,2260,2260,0
20240322,140300,298282900,2260,2260,2260,2260,0
20240322,140200,298282900,2260,2260,2260,2260,0
20240322,140100,298282900,2260,2260,2260,2260,0
20240322,140000,298282900,2260,2260,2260,2260,0
20240322,135900,298282900,2260,2260,2260,2260,2
20240322,135800,298278380,2245,2245,2245,2245,400
20240322,135700,297380380,2260,2260,2260,2260,0
20240322,135600,297380380,2260,2260,2260,2260,192
20240322,135500,296946460,2260,2260,2260,2260,0
20240322,135400,296946460,2260,2260,2260,2260,0
20240322,135300,296946460,2260,2260,2260,2260,0
20240322,135200,296946460,2260,2250,2260,2250,4
20240322,135100,296937450,2250,2250,2250,2250,0
20240322,135000,296937450,2250,2250,2250,2250,2
20240322,134900,296932950,2250,2250,2250,2250,144
20240322,134800,296608950,2250,2255,2255,2245,4698
20240322,134700,286038110,2260,2260,2260,2260,1
20240322,134600,286035850,2255,2255,2255,2255,0
20240322,134500,286035850,2255,2255,2260,2255,132
20240322,134400,285738185,2255,2260,2260,2255,638
20240322,134300,284298925,2260,2260,2260,2260,3
20240322,134200,284292145,2255,2255,2255,2255,20
20240322,134100,284247045,2260,2260,2260,2260,3
20240322,134000,284240265,2260,2260,2260,2260,0
20240322,133900,284240265,2260,2260,2260,2260,0
20240322,133800,284240265,2260,2260,2260,2260,0
20240322,133700,284240265,2260,2260,2260,2260,0
20240322,133600,284240265,2260,2260,2260,2260,0
20240322,133500,284240265,2260,2260,2260,2260,0
20240322,133400,284240265,2260,2260,2260,2260,0
20240322,133300,284240265,2260,2260,2260,2260,0
20240322,133200,284240265,2260,2260,2260,2255,1826
20240322,133100,280118505,2260,2265,2265,2260,500
20240322,133000,278988450,2265,2260,2265,2260,1210
20240322,132900,276253815,2260,2260,2260,2260,1603
20240322,132800,272631035,2260,2260,2260,2260,87
20240322,132700,272434415,2260,2260,2260,2260,0
20240322,132600,272434415,2260,2260,2260,2260,45
20240322,132500,272332715,2260,2260,2260,2260,547
20240322,132400,271096495,2260,2260,2260,2260,10
20240322,132300,271073895,2265,2260,2265,2260,1081
20240322,132200,268630830,2265,2260,2265,2260,1001
20240322,132100,266368565,2260,2255,2260,2255,4502
20240322,132000,256199905,2255,2255,2255,2255,525
20240322,131900,255016030,2255,2255,2255,2255,0
20240322,131800,255016030,2255,2250,2255,2250,1050
20240322,131700,252648530,2255,2255,2255,2255,0
20240322,131600,252648530,2255,2255,2255,2255,444
20240322,131500,251647310,2255,2255,2255,2255,355
20240322,131400,250846785,2255,2255,2255,2255,0
20240322,131300,250846785,2255,2250,2255,2250,783
20240322,131200,249081280,2255,2255,2255,2255,0
20240322,131100,249081280,2255,2250,2255,2250,2
20240322,131000,249076775,2250,2250,2250,2250,1
20240322,130900,249074525,2250,2255,2255,2250,592
20240322,130800,247741805,2255,2255,2255,2255,15
20240322,130700,247707980,2255,2255,2255,2255,0
20240322,130600,247707980,2255,2255,2255,2255,705
20240322,130500,246118205,2260,2260,2260,2260,0
20240322,130400,246118205,2260,2260,2260,2260,0
20240322,130300,246118205,2260,2260,2260,2260,0
20240322,130200,246118205,2260,2260,2260,2260,0
20240322,130100,246118205,2260,2260,2260,2260,2
20240322,130000,246113685,2260,2260,2260,2260,78
20240322,125900,245937405,2260,2260,2260,2260,0
20240322,125800,245937405,2260,2260,2260,2260,0
20240322,125700,245937405,2260,2260,2260,2260,1
20240322,125600,245935145,2255,2255,2255,2255,0
20240322,125500,245935145,2255,2255,2255,2255,1000
20240322,125400,243680145,2260,2260,2260,2260,0
20240322,125300,243680145,2260,2260,2260,2260,86
20240322,125200,243485785,2260,2265,2265,2260,104
20240322,125100,243250235,2265,2260,2265,2260,3051
20240322,125000,236340220,2260,2260,2260,2260,3807
20240322,124900,227736400,2255,2255,2255,2255,100
20240322,124800,227510900,2255,2255,2255,2255,0
20240322,124700,227510900,2255,2255,2255,2255,231
20240322,124600,226989995,2255,2250,2255,2250,4147
20240322,124500,217644475,2250,2250,2250,2250,0
20240322,124400,217644475,2250,2250,2250,2250,0
20240322,124300,217644475,2250,2250,2250,2250,0
20240322,124200,217644475,2250,2250,2250,2250,2
20240322,124100,217639975,2250,2250,2250,2250,104
20240322,124000,217405975,2255,2255,2255,2255,0
20240322,123900,217405975,2255,2255,2255,2255,30
20240322,123800,217338325,2255,2255,2255,2255,1
20240322,123700,217336070,2250,2250,2250,2250,5761
20240322,123600,204373820,2250,2245,2250,2245,49
20240322,123500,204263805,2245,2245,2245,2245,0
20240322,123400,204263805,2245,2245,2245,2245,0
20240322,123300,204263805,2245,2245,2245,2245,0
20240322,123200,204263805,2245,2245,2245,2245,2
20240322,123100,204259315,2245,2245,2245,2245,0
20240322,123000,204259315,2245,2245,2245,2245,1
20240322,122900,204257070,2245,2245,2245,2245,0
20240322,122800,204257070,2245,2245,2245,2245,0
20240322,122700,204257070,2245,2245,2245,2245,4140
20240322,122600,194962770,2245,2245,2245,2245,1
20240322,122500,194960525,2240,2240,2240,2240,0
20240322,122400,194960525,2240,2240,2240,2240,4
20240322,122300,194951565,2245,2245,2245,2245,0
20240322,122200,194951565,2245,2245,2245,2245,0
20240322,122100,194951565,2245,2245,2245,2245,0
20240322,122000,194951565,2245,2245,2245,2245,0
20240322,121900,194951565,2245,2245,2245,2245,0
20240322,121800,194951565,2245,2245,2245,2245,1
20240322,121700,194949320,2240,2240,2245,2240,1304
20240322,121600,192028350,2240,2240,2240,2240,0
20240322,121500,192028350,2240,2240,2240,2240,1161
20240322,121400,189427710,2240,2240,2240,2240,0
20240322,121300,189427710,2240,2240,2240,2240,0
20240322,121200,189427710,2240,2240,2240,2240,50
20240322,121100,189315710,2240,2240,2240,2240,1
20240322,121000,189313470,2240,2240,2240,2240,0
20240322,120900,189313470,2240,2230,2240,2230,2765
20240322,120800,183147510,2240,2240,2240,2240,2
20240322,120700,183143030,2235,2235,2235,2230,43
20240322,120600,183047075,2230,2230,2230,2230,360
20240322,120500,182244275,2240,2235,2240,2230,3060
20240322,120400,175415010,2240,2235,2240,2235,12
20240322,120300,175388180,2245,2245,2245,2245,0
20240322,120200,175388180,2245,2245,2245,2245,0
20240322,120100,175388180,2245,2245,2245,2245,0
20240322,120000,175388180,2245,2245,2245,2245,0
20240322,115900,175388180,2245,2245,2245,2245,0
20240322,115800,175388180,2245,2245,2245,2245,0
20240322,115700,175388180,2245,2245,2245,2245,1
20240322,115600,175385935,2240,2240,2240,2240,1416
20240322,115500,172214095,2240,2240,2240,2240,1584
20240322,115400,168665935,2245,2245,2245,2245,5
20240322,115300,168654710,2245,2245,2245,2245,4
20240322,115200,168645730,2245,2245,2245,2245,0
20240322,115100,168645730,2245,2245,2245,2245,202
20240322,115000,168192240,2250,2250,2250,2250,543
20240322,114900,166970490,2250,2250,2250,2250,0
20240322,114800,166970490,2250,2250,2250,2250,0
20240322,114700,166970490,2250,2250,2250,2250,140
20240322,114600,166655490,2250,2250,2250,2250,170
20240322,114500,166272990,2250,2250,2250,2250,1
20240322,114400,166270740,2245,2245,2245,2245,1704
20240322,114300,162445260,2245,2245,2245,2245,0
20240322,114200,162445260,2245,2245,2245,2245,3
20240322,114100,162438525,2240,2245,2245,2240,132
20240322,114000,162142615,2245,2245,2245,2245,0
20240322,113900,162142615,2245,2245,2245,2245,0
20240322,113800,162142615,2245,2245,2245,2245,1
20240322,113700,162140370,2245,2245,2245,2245,0
20240322,113600,162140370,2245,2245,2245,2245,5
20240322,113500,162129145,2245,2245,2245,2245,1
20240322,113400,162126900,2240,2240,2240,2240,53
20240322,113300,162008180,2245,2240,2245,2240,170
20240322,113200,161627375,2245,2245,2245,2245,0
20240322,113100,161627375,2245,2245,2245,2245,0
20240322,113000,161627375,2245,2245,2245,2245,0
20240322,112900,161627375,2245,2240,2245,2240,206
20240322,112800,161165930,2240,2240,2240,2240,20
20240322,112700,161121130,2245,2240,2245,2240,338
20240322,112600,160364005,2230,2230,2230,2230,100
20240322,112500,160141005,2240,2245,2245,2230,5205
20240322,112400,148499095,2250,2250,2250,2250,256
20240322,112300,147923095,2250,2245,2250,2245,15
20240322,112200,147889415,2250,2245,2250,2245,1486
20240322,112100,144553340,2245,2245,2245,2245,0
20240322,112000,144553340,2245,2245,2245,2245,979
20240322,111900,142355485,2250,2245,2250,2245,3451
20240322,111800,134607985,2250,2250,2250,2250,0
20240322,111700,134607985,2250,2250,2250,2250,30
20240322,111600,134540485,2250,2250,2250,2250,0
20240322,111500,134540485,2250,2250,2250,2250,56
20240322,111400,134414485,2250,2250,2250,2250,0
20240322,111300,134414485,2250,2250,2250,2250,47
20240322,111200,134308735,2250,2250,2250,2250,3
20240322,111100,134301985,2250,2250,2250,2250,99
20240322,111000,134079235,2250,2250,2250,2250,443
20240322,110900,133082485,2250,2250,2250,2250,0
20240322,110800,133082485,2250,2250,2250,2250,146
20240322,110700,132753985,2250,2250,2250,2250,0
20240322,110600,132753985,2250,2240,2250,2240,850
20240322,110500,130845830,2240,2245,2245,2240,327
20240322,110400,130112850,2245,2245,2245,2245,1
20240322,110300,130110605,2245,2245,2245,2245,1559
20240322,110200,126610650,2245,2245,2245,2245,0
20240322,110100,126610650,2245,2245,2245,2245,0
20240322,110000,126610650,2245,2245,2245,2245,0
20240322,105900,126610650,2245,2245,2245,2245,10
20240322,105800,126588200,2245,2245,2245,2245,47
20240322,105700,126482685,2245,2245,2245,2245,1
20240322,105600,126480440,2240,2240,2240,2240,100
20240322,105500,126256440,2245,2245,2245,2245,0
20240322,105400,126256440,2245,2245,2245,2245,611
20240322,105300,124884745,2245,2245,2245,2245,0
20240322,105200,124884745,2245,2245,2245,2245,150
20240322,105100,124547995,2245,2245,2245,2245,1
20240322,105000,124545750,2240,2245,2245,2240,605
20240322,104900,123190525,2245,2245,2245,2245,5
20240322,104800,123179300,2245,2245,2245,2245,7
20240322,104700,123163585,2240,2240,2240,2240,0
20240322,104600,123163585,2240,2245,2245,2240,112
20240322,104500,122912150,2245,2245,2245,2245,48
20240322,104400,122804390,2240,2235,2240,2235,1622
20240322,104300,119171115,2235,2235,2235,2235,707
20240322,104200,117590970,2235,2235,2235,2235,0
20240322,104100,117590970,2235,2235,2235,2235,0
20240322,104000,117590970,2235,2235,2235,2235,1
20240322,103900,117588735,2230,2230,2230,2230,1000
20240322,103800,115358735,2230,2235,2235,2230,1100
20240322,103700,112904735,2235,2235,2235,2235,0
20240322,103600,112904735,2235,2235,2235,2235,0
20240322,103500,112904735,2235,2235,2235,2235,0
20240322,103400,112904735,2235,2235,2235,2235,0
20240322,103300,112904735,2235,2235,2235,2235,0
20240322,103200,112904735,2235,2235,2235,2235,6
20240322,103100,112891325,2235,2235,2235,2235,1
20240322,103000,112889090,2230,2230,2230,2230,600
20240322,102900,111551090,2235,2235,2235,2235,500
20240322,102800,110433590,2235,2235,2235,2235,19
20240322,102700,110391125,2235,2235,2235,2235,111
20240322,102600,110143040,2235,2235,2235,2235,0
20240322,102500,110143040,2235,2235,2235,2235,2
20240322,102400,110138570,2230,2235,2235,2230,544
20240322,102300,108925230,2235,2235,2235,2235,5
20240322,102200,108914055,2235,2235,2235,2235,100
20240322,102100,108690555,2235,2235,2235,2235,1
20240322,102000,108688320,2230,2230,2230,2230,0
20240322,101900,108688320,2230,2230,2230,2230,0
20240322,101800,108688320,2230,2230,2230,2230,443
20240322,101700,107700430,2230,2230,2230,2230,57
20240322,101600,107573320,2225,2225,2225,2225,1
20240322,101500,107571095,2225,2225,2225,2220,1517
20240322,101400,104196855,2225,2225,2225,2225,2051
20240322,101300,99633380,2225,2225,2225,2225,0
20240322,101200,99633380,2225,2225,2225,2225,2030
20240322,101100,95116630,2225,2230,2230,2225,1701
20240322,101000,91329400,2230,2225,2230,2225,7388
20240322,100900,74868815,2225,2225,2225,2225,0
20240322,100800,74868815,2225,2225,2225,2225,0
20240322,100700,74868815,2225,2225,2225,2225,200
20240322,100600,74423815,2225,2225,2225,2225,5
20240322,100500,74412690,2225,2220,2225,2220,270
20240322,100400,73812790,2225,2225,2225,2225,10
20240322,100300,73790540,2225,2225,2225,2225,200
20240322,100200,73345540,2220,2220,2220,2220,19
20240322,100100,73303360,2220,2220,2225,2220,102
20240322,100000,73076420,2225,2225,2225,2225,100
20240322,095900,72853920,2230,2230,2230,2225,352
20240322,095800,72070460,2225,2225,2230,2225,2669
20240322,095700,66131920,2225,2225,2225,2225,1
20240322,095600,66129695,2215,2220,2220,2215,1319
20240322,095500,63201520,2220,2220,2220,2220,2
20240322,095400,63197080,2220,2220,2220,2220,0
20240322,095300,63197080,2220,2215,2220,2210,1167
20240322,095200,60612175,2210,2210,2210,2210,2000
20240322,095100,56192175,2210,2215,2215,2210,2
20240322,095000,56187750,2210,2215,2215,2210,502
20240322,094900,55078320,2210,2215,2215,2210,45
20240322,094800,54978650,2215,2215,2215,2215,20
20240322,094700,54934350,2215,2210,2215,2210,53
20240322,094600,54817205,2210,2215,2215,2210,2
20240322,094500,54812780,2210,2215,2215,2205,3374
20240322,094400,47363310,2215,2215,2215,2215,100
20240322,094300,47141810,2215,2215,2215,2215,6
20240322,094200,47128520,2215,2215,2215,2210,118
20240322,094100,46867640,2215,2215,2215,2215,543
20240322,094000,45664895,2215,2215,2215,2215,16
20240322,093900,45629455,2220,2220,2220,2220,0
20240322,093800,45629455,2220,2220,2220,2220,0
20240322,093700,45629455,2220,2220,2220,2220,0
20240322,093600,45629455,2220,2220,2220,2220,0
20240322,093500,45629455,2220,2220,2220,2220,50
20240322,093400,45518455,2220,2220,2220,2220,0
20240322,093300,45518455,2220,2220,2220,2220,550
20240322,093200,44297455,2220,2220,2220,2220,21
20240322,093100,44250835,2220,2220,2220,2220,1
20240322,093000,44248615,2215,2215,2215,2215,148
20240322,092900,43920795,2215,2210,2215,2210,1196
20240322,092800,41277405,2220,2220,2220,2220,2
20240322,092700,41272965,2220,2220,2220,2220,0
20240322,092600,41272965,2220,2220,2220,2215,1267
20240322,092500,38465275,2220,2220,2220,2220,67
20240322,092400,38316535,2220,2215,2220,2215,3
20240322,092300,38309880,2220,2220,2220,2220,5
20240322,092200,38298780,2220,2220,2220,2220,1
20240322,092100,38296560,2215,2215,2215,2215,6
20240322,092000,38283270,2220,2220,2220,2220,14
20240322,091900,38252190,2215,2215,2215,2210,232
20240322,091800,37738810,2215,2215,2215,2215,20
20240322,091700,37694510,2215,2215,2215,2215,20
20240322,091600,37650210,2215,2210,2215,2210,153
20240322,091500,37311565,2210,2215,2215,2210,505
20240322,091400,36195490,2210,2210,2210,2210,50
20240322,091300,36084990,2210,2205,2210,2205,71
20240322,091200,35928430,2205,2230,2230,2205,2953
20240322,091100,29405325,2215,2230,2230,2215,301
20240322,091000,28738595,2220,2230,2230,2220,120
20240322,090900,28472095,2230,2230,2230,2230,10
20240322,090800,28449795,2230,2230,2230,2230,491
20240322,090700,27354865,2230,2230,2230,2230,570
20240322,090600,26083765,2230,2230,2230,2230,0
20240322,090500,26083765,2230,2230,2230,2230,200
20240322,090400,25637765,2230,2215,2230,2215,791
20240322,090300,23885420,2215,2230,2230,2205,1059
20240322,090200,21544070,2230,2220,2230,2220,66
20240322,090100,21397330,2220,2220,2220,2220,10
20240322,090000,21375130,2220,2210,2220,2210,9672