KissMeData/220180/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201800,279693025,3840,3840,3840,3840,321
20240329,201700,279693025,3840,3840,3840,3840,0
20240329,201600,279693025,3840,3840,3840,3840,0
20240329,201500,279693025,3840,3840,3840,3840,0
20240329,201400,279693025,3840,3840,3840,3840,0
20240329,201300,279693025,3840,3840,3840,3840,0
20240329,201200,279693025,3840,3840,3840,3840,0
20240329,201100,279693025,3840,3840,3840,3840,0
20240329,201000,279693025,3840,3840,3840,3840,0
20240329,200900,279693025,3840,3840,3840,3840,0
20240329,200800,279693025,3840,3840,3840,3840,0
20240329,200700,279693025,3840,3840,3840,3840,0
20240329,200600,279693025,3840,3840,3840,3840,0
20240329,200500,279693025,3840,3840,3840,3840,0
20240329,200400,279693025,3840,3840,3840,3840,0
20240329,200300,279693025,3840,3840,3840,3840,0
20240329,200200,279693025,3840,3840,3840,3840,0
20240329,200100,279693025,3840,3840,3840,3840,0
20240329,200000,279693025,3840,3840,3840,3840,0
20240329,195900,279693025,3840,3840,3840,3840,0
20240329,195800,279693025,3840,3840,3840,3840,0
20240329,195700,279693025,3840,3840,3840,3840,0
20240329,195600,279693025,3840,3840,3840,3840,0
20240329,195500,279693025,3840,3840,3840,3840,0
20240329,195400,279693025,3840,3840,3840,3840,0
20240329,195300,279693025,3840,3840,3840,3840,0
20240329,195200,279693025,3840,3840,3840,3840,0
20240329,195100,279693025,3840,3840,3840,3840,0
20240329,195000,279693025,3840,3840,3840,3840,0
20240329,194900,279693025,3840,3840,3840,3840,0
20240329,194800,279693025,3840,3840,3840,3840,321
20240329,194700,279693025,3840,3840,3840,3840,0
20240329,194600,279693025,3840,3840,3840,3840,0
20240329,194500,279693025,3840,3840,3840,3840,0
20240329,194400,279693025,3840,3840,3840,3840,0
20240329,194300,279693025,3840,3840,3840,3840,0
20240329,194200,279693025,3840,3840,3840,3840,0
20240329,194100,279693025,3840,3840,3840,3840,0
20240329,194000,279693025,3840,3840,3840,3840,0
20240329,193900,279693025,3840,3840,3840,3840,0
20240329,193800,279693025,3840,3840,3840,3840,0
20240329,193700,279693025,3840,3840,3840,3840,0
20240329,193600,279693025,3840,3840,3840,3840,0
20240329,193500,279693025,3840,3840,3840,3840,0
20240329,193400,279693025,3840,3840,3840,3840,0
20240329,193300,279693025,3840,3840,3840,3840,0
20240329,193200,279693025,3840,3840,3840,3840,0
20240329,193100,279693025,3840,3840,3840,3840,0
20240329,193000,279693025,3840,3840,3840,3840,0
20240329,192900,279693025,3840,3840,3840,3840,0
20240329,192800,279693025,3840,3840,3840,3840,0
20240329,192700,279693025,3840,3840,3840,3840,0
20240329,192600,279693025,3840,3840,3840,3840,0
20240329,192500,279693025,3840,3840,3840,3840,0
20240329,192400,279693025,3840,3840,3840,3840,0
20240329,192300,279693025,3840,3840,3840,3840,0
20240329,192200,279693025,3840,3840,3840,3840,0
20240329,192100,279693025,3840,3840,3840,3840,0
20240329,192000,279693025,3840,3840,3840,3840,0
20240329,191900,279693025,3840,3840,3840,3840,0
20240329,191800,279693025,3840,3840,3840,3840,321
20240329,191700,279693025,3840,3840,3840,3840,0
20240329,191600,279693025,3840,3840,3840,3840,0
20240329,191500,279693025,3840,3840,3840,3840,0
20240329,191400,279693025,3840,3840,3840,3840,0
20240329,191300,279693025,3840,3840,3840,3840,0
20240329,191200,279693025,3840,3840,3840,3840,0
20240329,191100,279693025,3840,3840,3840,3840,0
20240329,191000,279693025,3840,3840,3840,3840,0
20240329,190900,279693025,3840,3840,3840,3840,0
20240329,190800,279693025,3840,3840,3840,3840,0
20240329,190700,279693025,3840,3840,3840,3840,0
20240329,190600,279693025,3840,3840,3840,3840,0
20240329,190500,279693025,3840,3840,3840,3840,0
20240329,190400,279693025,3840,3840,3840,3840,0
20240329,190300,279693025,3840,3840,3840,3840,0
20240329,190200,279693025,3840,3840,3840,3840,0
20240329,190100,279693025,3840,3840,3840,3840,0
20240329,190000,279693025,3840,3840,3840,3840,0
20240329,185900,279693025,3840,3840,3840,3840,0
20240329,185800,279693025,3840,3840,3840,3840,0
20240329,185700,279693025,3840,3840,3840,3840,0
20240329,185600,279693025,3840,3840,3840,3840,0
20240329,185500,279693025,3840,3840,3840,3840,0
20240329,185400,279693025,3840,3840,3840,3840,0
20240329,185300,279693025,3840,3840,3840,3840,0
20240329,185200,279693025,3840,3840,3840,3840,0
20240329,185100,279693025,3840,3840,3840,3840,0
20240329,185000,279693025,3840,3840,3840,3840,0
20240329,184900,279693025,3840,3840,3840,3840,0
20240329,184800,279693025,3840,3840,3840,3840,321
20240329,184700,279693025,3840,3840,3840,3840,0
20240329,184600,279693025,3840,3840,3840,3840,0
20240329,184500,279693025,3840,3840,3840,3840,0
20240329,184400,279693025,3840,3840,3840,3840,0
20240329,184300,279693025,3840,3840,3840,3840,0
20240329,184200,279693025,3840,3840,3840,3840,0
20240329,184100,279693025,3840,3840,3840,3840,0
20240329,184000,279693025,3840,3840,3840,3840,0
20240329,183900,279693025,3840,3840,3840,3840,0
20240329,183800,279693025,3840,3840,3840,3840,0
20240329,183700,279693025,3840,3840,3840,3840,0
20240329,183600,279693025,3840,3840,3840,3840,0
20240329,183500,279693025,3840,3840,3840,3840,0
20240329,183400,279693025,3840,3840,3840,3840,0
20240329,183300,279693025,3840,3840,3840,3840,0
20240329,183200,279693025,3840,3840,3840,3840,0
20240329,183100,279693025,3840,3840,3840,3840,0
20240329,183000,279693025,3840,3840,3840,3840,0
20240329,182900,279693025,3840,3840,3840,3840,0
20240329,182800,279693025,3840,3840,3840,3840,0
20240329,182700,279693025,3840,3840,3840,3840,0
20240329,182600,279693025,3840,3840,3840,3840,0
20240329,182500,279693025,3840,3840,3840,3840,0
20240329,182400,279693025,3840,3840,3840,3840,0
20240329,182300,279693025,3840,3840,3840,3840,0
20240329,182200,279693025,3840,3840,3840,3840,0
20240329,182100,279693025,3840,3840,3840,3840,0
20240329,182000,279693025,3840,3840,3840,3840,0
20240329,181900,279693025,3840,3840,3840,3840,0
20240329,181800,279693025,3840,3840,3840,3840,321
20240329,181700,279693025,3840,3840,3840,3840,0
20240329,181600,279693025,3840,3840,3840,3840,0
20240329,181500,279693025,3840,3840,3840,3840,0
20240329,181400,279693025,3840,3840,3840,3840,0
20240329,181300,279693025,3840,3840,3840,3840,0
20240329,181200,279693025,3840,3840,3840,3840,0
20240329,181100,279693025,3840,3840,3840,3840,0
20240329,181000,279693025,3840,3840,3840,3840,0
20240329,180900,279693025,3840,3840,3840,3840,0
20240329,180800,279693025,3840,3840,3840,3840,0
20240329,180700,279693025,3840,3840,3840,3840,0
20240329,180600,279693025,3840,3840,3840,3840,0
20240329,180500,279693025,3840,3840,3840,3840,0
20240329,180400,279693025,3840,3840,3840,3840,0
20240329,180300,279693025,3840,3840,3840,3840,0
20240329,180200,279693025,3840,3840,3840,3840,0
20240329,180100,279693025,3840,3840,3840,3840,0
20240329,180000,279693025,3840,3840,3840,3840,0
20240329,175900,279693025,3840,3840,3840,3840,0
20240329,175800,279693025,3840,3840,3840,3840,0
20240329,175700,279693025,3840,3840,3840,3840,0
20240329,175600,279693025,3840,3840,3840,3840,0
20240329,175500,279693025,3840,3840,3840,3840,0
20240329,175400,279693025,3840,3840,3840,3840,0
20240329,175300,279693025,3840,3840,3840,3840,0
20240329,175200,279693025,3840,3840,3840,3840,0
20240329,175100,279693025,3840,3840,3840,3840,0
20240329,175000,279693025,3840,3840,3840,3840,0
20240329,174900,279693025,3840,3840,3840,3840,0
20240329,174800,279693025,3840,3840,3840,3840,321
20240329,174700,279693025,3840,3840,3840,3840,0
20240329,174600,279693025,3840,3840,3840,3840,0
20240329,174500,279693025,3840,3840,3840,3840,0
20240329,174400,279693025,3840,3840,3840,3840,0
20240329,174300,279693025,3840,3840,3840,3840,0
20240329,174200,279693025,3840,3840,3840,3840,0
20240329,174100,279693025,3840,3840,3840,3840,0
20240329,174000,279693025,3840,3840,3840,3840,0
20240329,173900,279693025,3840,3840,3840,3840,0
20240329,173800,279693025,3840,3840,3840,3840,0
20240329,173700,279693025,3840,3840,3840,3840,0
20240329,173600,279693025,3840,3840,3840,3840,0
20240329,173500,279693025,3840,3840,3840,3840,0
20240329,173400,279693025,3840,3840,3840,3840,0
20240329,173300,279693025,3840,3840,3840,3840,0
20240329,173200,279693025,3840,3840,3840,3840,0
20240329,173100,279693025,3840,3840,3840,3840,0
20240329,173000,279693025,3840,3840,3840,3840,0
20240329,172900,279693025,3840,3840,3840,3840,0
20240329,172800,279693025,3840,3840,3840,3840,0
20240329,172700,279693025,3840,3840,3840,3840,0
20240329,172600,279693025,3840,3840,3840,3840,0
20240329,172500,279693025,3840,3840,3840,3840,0
20240329,172400,279693025,3840,3840,3840,3840,0
20240329,172300,279693025,3840,3840,3840,3840,0
20240329,172200,279693025,3840,3840,3840,3840,0
20240329,172100,279693025,3840,3840,3840,3840,0
20240329,172000,279693025,3840,3840,3840,3840,0
20240329,171900,279693025,3840,3840,3840,3840,0
20240329,171800,279693025,3840,3840,3840,3840,321
20240329,171700,279693025,3840,3840,3840,3840,0
20240329,171600,279693025,3840,3840,3840,3840,0
20240329,171500,279693025,3840,3840,3840,3840,0
20240329,171400,279693025,3840,3840,3840,3840,0
20240329,171300,279693025,3840,3840,3840,3840,0
20240329,171200,279693025,3840,3840,3840,3840,0
20240329,171100,279693025,3840,3840,3840,3840,0
20240329,171000,279693025,3840,3840,3840,3840,0
20240329,170900,279693025,3840,3840,3840,3840,0
20240329,170800,279693025,3840,3840,3840,3840,0
20240329,170700,279693025,3840,3840,3840,3840,0
20240329,170600,279693025,3840,3840,3840,3840,0
20240329,170500,279693025,3840,3840,3840,3840,0
20240329,170400,279693025,3840,3840,3840,3840,0
20240329,170300,279693025,3840,3840,3840,3840,0
20240329,170200,279693025,3840,3840,3840,3840,0
20240329,170100,279693025,3840,3840,3840,3840,0
20240329,170000,279693025,3840,3840,3840,3840,0
20240329,165900,279693025,3840,3840,3840,3840,0
20240329,165800,279693025,3840,3840,3840,3840,0
20240329,165700,279693025,3840,3840,3840,3840,0
20240329,165600,279693025,3840,3840,3840,3840,0
20240329,165500,279693025,3840,3840,3840,3840,0
20240329,165400,279693025,3840,3840,3840,3840,0
20240329,165300,279693025,3840,3840,3840,3840,0
20240329,165200,279693025,3840,3840,3840,3840,0
20240329,165100,279693025,3840,3840,3840,3840,0
20240329,165000,279693025,3840,3840,3840,3840,0
20240329,164900,279693025,3840,3840,3840,3840,0
20240329,164800,279693025,3840,3840,3840,3840,321
20240329,164700,279693025,3840,3840,3840,3840,0
20240329,164600,279693025,3840,3840,3840,3840,0
20240329,164500,279693025,3840,3840,3840,3840,0
20240329,164400,279693025,3840,3840,3840,3840,0
20240329,164300,279693025,3840,3840,3840,3840,0
20240329,164200,279693025,3840,3840,3840,3840,0
20240329,164100,279693025,3840,3840,3840,3840,0
20240329,164000,279693025,3840,3840,3840,3840,0
20240329,163900,279693025,3840,3840,3840,3840,0
20240329,163800,279693025,3840,3840,3840,3840,0
20240329,163700,279693025,3840,3840,3840,3840,0
20240329,163600,279693025,3840,3840,3840,3840,0
20240329,163500,279693025,3840,3840,3840,3840,0
20240329,163400,279693025,3840,3840,3840,3840,0
20240329,163300,279693025,3840,3840,3840,3840,0
20240329,163200,279693025,3840,3840,3840,3840,0
20240329,163100,279693025,3840,3840,3840,3840,0
20240329,163000,279693025,3840,3840,3840,3840,0
20240329,162900,279693025,3840,3840,3840,3840,0
20240329,162800,279693025,3840,3840,3840,3840,0
20240329,162700,279693025,3840,3840,3840,3840,0
20240329,162600,279693025,3840,3840,3840,3840,0
20240329,162500,279693025,3840,3840,3840,3840,0
20240329,162400,279693025,3840,3840,3840,3840,0
20240329,162300,279693025,3840,3840,3840,3840,0
20240329,162200,279693025,3840,3840,3840,3840,0
20240329,162100,279693025,3840,3840,3840,3840,0
20240329,162000,279693025,3840,3840,3840,3840,0
20240329,161900,279693025,3840,3840,3840,3840,0
20240329,161800,279693025,3840,3840,3840,3840,321
20240329,161700,279693025,3840,3840,3840,3840,0
20240329,161600,279693025,3840,3840,3840,3840,0
20240329,161500,279693025,3840,3840,3840,3840,0
20240329,161400,279693025,3840,3840,3840,3840,0
20240329,161300,279693025,3840,3840,3840,3840,0
20240329,161200,279693025,3840,3840,3840,3840,0
20240329,161100,279693025,3840,3840,3840,3840,0
20240329,161000,279693025,3840,3840,3840,3840,0
20240329,160900,279693025,3840,3840,3840,3840,0
20240329,160800,279693025,3840,3840,3840,3840,0
20240329,160700,279693025,3840,3840,3840,3840,0
20240329,160600,279693025,3840,3840,3840,3840,0
20240329,160500,279693025,3840,3840,3840,3840,0
20240329,160400,279693025,3840,3840,3840,3840,0
20240329,160300,279693025,3840,3840,3840,3840,0
20240329,160200,279693025,3840,3840,3840,3840,0
20240329,160100,279693025,3840,3840,3840,3840,0
20240329,160000,279693025,3840,3840,3840,3840,0
20240329,155900,279693025,3840,3840,3840,3840,0
20240329,155800,279693025,3840,3840,3840,3840,0
20240329,155700,279693025,3840,3840,3840,3840,0
20240329,155600,279693025,3840,3840,3840,3840,0
20240329,155500,279693025,3840,3840,3840,3840,0
20240329,155400,279693025,3840,3840,3840,3840,0
20240329,155300,279693025,3840,3840,3840,3840,0
20240329,155200,279693025,3840,3840,3840,3840,0
20240329,155100,279693025,3840,3840,3840,3840,0
20240329,155000,279693025,3840,3840,3840,3840,0
20240329,154900,279693025,3840,3840,3840,3840,0
20240329,154800,279693025,3840,3840,3840,3840,321
20240329,154700,279693025,3840,3840,3840,3840,0
20240329,154600,279693025,3840,3840,3840,3840,0
20240329,154500,279693025,3840,3840,3840,3840,0
20240329,154400,279693025,3840,3840,3840,3840,0
20240329,154300,279693025,3840,3840,3840,3840,0
20240329,154200,279693025,3840,3840,3840,3840,0
20240329,154100,279693025,3840,3840,3840,3840,0
20240329,154000,279693025,3840,3840,3840,3840,0
20240329,153900,279693025,3840,3840,3840,3840,0
20240329,153800,279693025,3840,3840,3840,3840,0
20240329,153700,279693025,3840,3840,3840,3840,0
20240329,153600,279693025,3840,3840,3840,3840,0
20240329,153500,279693025,3840,3840,3840,3840,0
20240329,153400,279693025,3840,3840,3840,3840,0
20240329,153300,279693025,3840,3840,3840,3840,0
20240329,153200,279693025,3840,3840,3840,3840,0
20240329,153100,279693025,3840,3840,3840,3840,0
20240329,153000,279693025,3840,3840,3840,3840,321
20240329,152900,278460385,3845,3845,3845,3845,0
20240329,152800,278460385,3845,3845,3845,3845,0
20240329,152700,278460385,3845,3845,3845,3845,0
20240329,152600,278460385,3845,3845,3845,3845,0
20240329,152500,278460385,3845,3845,3845,3845,0
20240329,152400,278460385,3845,3845,3845,3845,0
20240329,152300,278460385,3845,3845,3845,3845,0
20240329,152200,278460385,3845,3845,3845,3845,0
20240329,152100,278460385,3845,3845,3845,3845,0
20240329,152000,278460385,3845,3845,3845,3845,0
20240329,151900,278460385,3845,3840,3845,3840,250
20240329,151800,277499385,3835,3835,3835,3835,0
20240329,151700,277499385,3835,3835,3835,3835,0
20240329,151600,277499385,3835,3840,3840,3835,14
20240329,151500,277445680,3840,3840,3840,3835,12
20240329,151400,277399625,3850,3835,3850,3835,29
20240329,151300,277288300,3840,3840,3840,3840,2
20240329,151200,277280620,3840,3835,3840,3835,16
20240329,151100,277219255,3835,3835,3840,3835,90
20240329,151000,276874070,3835,3835,3840,3835,136
20240329,150900,276352435,3840,3840,3840,3835,512
20240329,150800,274386380,3840,3845,3850,3840,7
20240329,150700,274359465,3845,3845,3845,3845,0
20240329,150600,274359465,3845,3845,3845,3845,2
20240329,150500,274351775,3845,3845,3845,3845,5
20240329,150400,274332550,3835,3835,3835,3835,0
20240329,150300,274332550,3835,3840,3840,3835,345
20240329,150200,273009150,3840,3835,3855,3835,172
20240329,150100,272348765,3855,3855,3855,3835,7
20240329,150000,272321880,3835,3835,3835,3835,35
20240329,145900,272187655,3835,3835,3855,3835,28
20240329,145800,272080215,3855,3850,3855,3835,5063
20240329,145700,252645735,3850,3855,3855,3840,11
20240329,145600,252603425,3850,3850,3850,3850,4
20240329,145500,252588025,3860,3860,3860,3860,0
20240329,145400,252588025,3860,3860,3860,3860,0
20240329,145300,252588025,3860,3860,3860,3860,0
20240329,145200,252588025,3860,3860,3860,3860,0
20240329,145100,252588025,3860,3860,3860,3860,2
20240329,145000,252580305,3840,3845,3860,3840,150
20240329,144900,252003585,3845,3840,3845,3840,15
20240329,144800,251945960,3845,3845,3845,3840,12
20240329,144700,251899845,3845,3850,3850,3845,80
20240329,144600,251592240,3850,3850,3850,3845,459
20240329,144500,249827355,3845,3845,3850,3845,21
20240329,144400,249746580,3850,3850,3850,3850,8
20240329,144300,249715780,3855,3855,3855,3855,1
20240329,144200,249711925,3855,3855,3855,3855,0
20240329,144100,249711925,3855,3855,3855,3855,0
20240329,144000,249711925,3855,3850,3855,3850,5
20240329,143900,249692665,3850,3845,3855,3840,521
20240329,143800,247689415,3840,3840,3840,3840,0
20240329,143700,247689415,3840,3840,3840,3840,5
20240329,143600,247670215,3840,3840,3845,3840,560
20240329,143500,245517315,3840,3840,3840,3840,0
20240329,143400,245517315,3840,3845,3845,3840,3325
20240329,143300,232746670,3845,3845,3845,3845,0
20240329,143200,232746670,3845,3845,3845,3845,5
20240329,143100,232727445,3850,3850,3850,3850,0
20240329,143000,232727445,3850,3850,3850,3850,0
20240329,142900,232727445,3850,3850,3850,3850,0
20240329,142800,232727445,3850,3850,3850,3850,0
20240329,142700,232727445,3850,3850,3850,3850,0
20240329,142600,232727445,3850,3850,3850,3850,3
20240329,142500,232715895,3845,3845,3845,3845,10
20240329,142400,232677445,3845,3845,3845,3845,40
20240329,142300,232523645,3845,3845,3845,3845,5
20240329,142200,232504420,3855,3855,3855,3855,0
20240329,142100,232504420,3855,3855,3855,3855,258
20240329,142000,231509830,3855,3855,3855,3855,0
20240329,141900,231509830,3855,3855,3855,3855,3
20240329,141800,231498265,3850,3850,3850,3850,0
20240329,141700,231498265,3850,3850,3850,3850,0
20240329,141600,231498265,3850,3850,3850,3850,0
20240329,141500,231498265,3850,3850,3850,3850,0
20240329,141400,231498265,3850,3850,3850,3850,0
20240329,141300,231498265,3850,3850,3850,3850,0
20240329,141200,231498265,3850,3850,3850,3850,0
20240329,141100,231498265,3850,3850,3850,3850,0
20240329,141000,231498265,3850,3850,3850,3850,0
20240329,140900,231498265,3850,3850,3850,3850,0
20240329,140800,231498265,3850,3850,3850,3850,0
20240329,140700,231498265,3850,3850,3850,3850,0
20240329,140600,231498265,3850,3850,3850,3850,1
20240329,140500,231494415,3840,3855,3855,3840,5000
20240329,140400,212254805,3855,3855,3855,3855,261
20240329,140300,211248650,3855,3855,3855,3855,0
20240329,140200,211248650,3855,3855,3855,3855,0
20240329,140100,211248650,3855,3855,3855,3855,0
20240329,140000,211248650,3855,3855,3855,3855,0
20240329,135900,211248650,3855,3855,3855,3855,0
20240329,135800,211248650,3855,3855,3855,3855,500
20240329,135700,209321150,3850,3850,3850,3850,500
20240329,135600,207396150,3850,3850,3850,3850,0
20240329,135500,207396150,3850,3850,3850,3850,0
20240329,135400,207396150,3850,3850,3850,3850,0
20240329,135300,207396150,3850,3850,3850,3850,0
20240329,135200,207396150,3850,3850,3850,3850,0
20240329,135100,207396150,3850,3850,3850,3850,0
20240329,135000,207396150,3850,3850,3850,3850,0
20240329,134900,207396150,3850,3850,3850,3850,0
20240329,134800,207396150,3850,3850,3850,3850,22
20240329,134700,207311450,3850,3850,3850,3850,0
20240329,134600,207311450,3850,3850,3850,3850,22
20240329,134500,207226750,3850,3850,3850,3850,22
20240329,134400,207142050,3850,3850,3850,3850,0
20240329,134300,207142050,3850,3850,3850,3850,0
20240329,134200,207142050,3850,3850,3850,3850,0
20240329,134100,207142050,3850,3850,3850,3850,22
20240329,134000,207057350,3850,3850,3850,3850,0
20240329,133900,207057350,3850,3850,3850,3850,305
20240329,133800,205883100,3850,3850,3850,3850,0
20240329,133700,205883100,3850,3850,3850,3850,22
20240329,133600,205798400,3850,3850,3850,3850,22
20240329,133500,205713700,3850,3850,3850,3850,22
20240329,133400,205629000,3850,3850,3850,3850,22
20240329,133300,205544300,3850,3850,3850,3850,88
20240329,133200,205205500,3850,3860,3860,3850,5041
20240329,133100,185759405,3860,3860,3860,3860,0
20240329,133000,185759405,3860,3865,3865,3860,90
20240329,132900,185411995,3880,3880,3880,3880,0
20240329,132800,185411995,3880,3880,3880,3880,0
20240329,132700,185411995,3880,3880,3880,3880,0
20240329,132600,185411995,3880,3880,3880,3880,0
20240329,132500,185411995,3880,3880,3880,3880,0
20240329,132400,185411995,3880,3880,3880,3880,58
20240329,132300,185186955,3880,3880,3880,3880,0
20240329,132200,185186955,3880,3875,3880,3875,6
20240329,132100,185163700,3875,3875,3875,3875,0
20240329,132000,185163700,3875,3875,3875,3875,0
20240329,131900,185163700,3875,3875,3875,3875,5
20240329,131800,185144325,3875,3875,3875,3875,77
20240329,131700,184845950,3870,3870,3870,3870,0
20240329,131600,184845950,3870,3870,3870,3870,0
20240329,131500,184845950,3870,3870,3870,3870,0
20240329,131400,184845950,3870,3870,3870,3870,0
20240329,131300,184845950,3870,3870,3870,3870,0
20240329,131200,184845950,3870,3870,3870,3870,0
20240329,131100,184845950,3870,3870,3870,3870,1
20240329,131000,184842080,3865,3865,3865,3865,18
20240329,130900,184772510,3860,3860,3860,3860,0
20240329,130800,184772510,3860,3860,3860,3860,0
20240329,130700,184772510,3860,3860,3860,3860,0
20240329,130600,184772510,3860,3860,3860,3860,0
20240329,130500,184772510,3860,3860,3860,3860,0
20240329,130400,184772510,3860,3860,3860,3860,1118
20240329,130300,180457030,3860,3860,3860,3860,0
20240329,130200,180457030,3860,3860,3860,3860,0
20240329,130100,180457030,3860,3860,3860,3860,0
20240329,130000,180457030,3860,3860,3860,3860,0
20240329,125900,180457030,3860,3860,3860,3860,0
20240329,125800,180457030,3860,3860,3860,3860,0
20240329,125700,180457030,3860,3860,3860,3860,0
20240329,125600,180457030,3860,3860,3860,3860,22
20240329,125500,180372110,3860,3860,3860,3860,0
20240329,125400,180372110,3860,3860,3860,3860,0
20240329,125300,180372110,3860,3860,3860,3860,56
20240329,125200,180155950,3860,3860,3860,3860,0
20240329,125100,180155950,3860,3860,3860,3860,22
20240329,125000,180071030,3870,3870,3870,3870,0
20240329,124900,180071030,3870,3870,3870,3870,0
20240329,124800,180071030,3870,3870,3870,3870,0
20240329,124700,180071030,3870,3870,3870,3870,0
20240329,124600,180071030,3870,3870,3870,3870,1
20240329,124500,180067160,3860,3860,3860,3860,0
20240329,124400,180067160,3860,3860,3860,3860,152
20240329,124300,179480440,3860,3860,3860,3860,110
20240329,124200,179055840,3860,3860,3860,3860,0
20240329,124100,179055840,3860,3860,3860,3860,0
20240329,124000,179055840,3860,3860,3860,3860,0
20240329,123900,179055840,3860,3860,3860,3860,0
20240329,123800,179055840,3860,3860,3860,3860,662
20240329,123700,176500520,3865,3865,3865,3865,0
20240329,123600,176500520,3865,3865,3865,3865,0
20240329,123500,176500520,3865,3865,3865,3865,989
20240329,123400,172678035,3865,3865,3865,3865,0
20240329,123300,172678035,3865,3865,3865,3865,0
20240329,123200,172678035,3865,3865,3865,3865,0
20240329,123100,172678035,3865,3865,3865,3865,0
20240329,123000,172678035,3865,3865,3865,3865,0
20240329,122900,172678035,3865,3865,3865,3865,0
20240329,122800,172678035,3865,3865,3865,3865,0
20240329,122700,172678035,3865,3865,3865,3865,0
20240329,122600,172678035,3865,3865,3865,3865,0
20240329,122500,172678035,3865,3865,3865,3865,0
20240329,122400,172678035,3865,3865,3865,3865,413
20240329,122300,171081790,3865,3865,3865,3865,0
20240329,122200,171081790,3865,3870,3870,3865,3890
20240329,122100,156045635,3875,3870,3875,3870,1001
20240329,122000,152171760,3870,3870,3870,3870,0
20240329,121900,152171760,3870,3870,3870,3870,0
20240329,121800,152171760,3870,3870,3870,3870,0
20240329,121700,152171760,3870,3870,3870,3870,0
20240329,121600,152171760,3870,3870,3870,3870,0
20240329,121500,152171760,3870,3870,3870,3870,0
20240329,121400,152171760,3870,3870,3870,3870,0
20240329,121300,152171760,3870,3870,3870,3870,0
20240329,121200,152171760,3870,3870,3870,3870,0
20240329,121100,152171760,3870,3870,3870,3870,0
20240329,121000,152171760,3870,3870,3870,3870,0
20240329,120900,152171760,3870,3870,3870,3870,0
20240329,120800,152171760,3870,3870,3870,3870,0
20240329,120700,152171760,3870,3870,3870,3870,0
20240329,120600,152171760,3870,3870,3870,3870,0
20240329,120500,152171760,3870,3870,3870,3870,0
20240329,120400,152171760,3870,3870,3870,3870,22
20240329,120300,152086620,3890,3890,3890,3890,0
20240329,120200,152086620,3890,3890,3890,3890,0
20240329,120100,152086620,3890,3890,3890,3890,0
20240329,120000,152086620,3890,3890,3890,3890,0
20240329,115900,152086620,3890,3890,3890,3890,1
20240329,115800,152082730,3870,3870,3870,3870,0
20240329,115700,152082730,3870,3870,3870,3870,0
20240329,115600,152082730,3870,3875,3875,3870,6151
20240329,115500,128248195,3875,3880,3880,3875,344
20240329,115400,126913585,3880,3880,3880,3880,0
20240329,115300,126913585,3880,3880,3880,3880,0
20240329,115200,126913585,3880,3880,3880,3880,0
20240329,115100,126913585,3880,3880,3880,3880,0
20240329,115000,126913585,3880,3880,3880,3880,600
20240329,114900,124585585,3880,3880,3880,3880,100
20240329,114800,124197585,3895,3895,3895,3895,0
20240329,114700,124197585,3895,3895,3895,3895,0
20240329,114600,124197585,3895,3895,3895,3895,0
20240329,114500,124197585,3895,3895,3895,3895,0
20240329,114400,124197585,3895,3895,3895,3895,0
20240329,114300,124197585,3895,3895,3895,3895,0
20240329,114200,124197585,3895,3895,3895,3895,0
20240329,114100,124197585,3895,3895,3895,3895,0
20240329,114000,124197585,3895,3895,3895,3895,908
20240329,113900,120660925,3885,3885,3885,3885,0
20240329,113800,120660925,3885,3885,3885,3885,0
20240329,113700,120660925,3885,3885,3885,3885,0
20240329,113600,120660925,3885,3885,3885,3885,0
20240329,113500,120660925,3885,3885,3885,3885,2
20240329,113400,120653155,3880,3880,3880,3880,0
20240329,113300,120653155,3880,3880,3880,3880,0
20240329,113200,120653155,3880,3880,3880,3880,0
20240329,113100,120653155,3880,3880,3880,3880,0
20240329,113000,120653155,3880,3880,3880,3880,0
20240329,112900,120653155,3880,3880,3880,3880,0
20240329,112800,120653155,3880,3880,3880,3880,0
20240329,112700,120653155,3880,3880,3880,3880,0
20240329,112600,120653155,3880,3880,3880,3880,0
20240329,112500,120653155,3880,3880,3880,3880,0
20240329,112400,120653155,3880,3880,3880,3880,0
20240329,112300,120653155,3880,3880,3880,3880,0
20240329,112200,120653155,3880,3880,3880,3880,56
20240329,112100,120435875,3890,3890,3890,3890,10
20240329,112000,120396975,3880,3880,3880,3880,12
20240329,111900,120350415,3890,3885,3890,3885,52
20240329,111800,120148220,3885,3885,3885,3885,0
20240329,111700,120148220,3885,3885,3885,3885,0
20240329,111600,120148220,3885,3885,3885,3885,0
20240329,111500,120148220,3885,3885,3885,3885,0
20240329,111400,120148220,3885,3885,3885,3885,0
20240329,111300,120148220,3885,3885,3885,3885,0
20240329,111200,120148220,3885,3885,3885,3885,548
20240329,111100,118019240,3890,3890,3890,3890,0
20240329,111000,118019240,3890,3890,3890,3890,0
20240329,110900,118019240,3890,3890,3890,3890,0
20240329,110800,118019240,3890,3890,3890,3890,0
20240329,110700,118019240,3890,3890,3890,3890,91
20240329,110600,117665250,3885,3885,3885,3885,0
20240329,110500,117665250,3885,3885,3885,3885,0
20240329,110400,117665250,3885,3885,3885,3885,0
20240329,110300,117665250,3885,3885,3885,3885,0
20240329,110200,117665250,3885,3885,3885,3885,0
20240329,110100,117665250,3885,3885,3885,3885,0
20240329,110000,117665250,3885,3880,3885,3880,562
20240329,105900,115482430,3880,3880,3880,3880,0
20240329,105800,115482430,3880,3880,3880,3880,500
20240329,105700,113542430,3880,3880,3880,3880,1
20240329,105600,113538550,3885,3885,3885,3885,0
20240329,105500,113538550,3885,3885,3885,3885,0
20240329,105400,113538550,3885,3885,3885,3885,100
20240329,105300,113150050,3885,3885,3885,3885,1100
20240329,105200,108876550,3885,3885,3885,3885,0
20240329,105100,108876550,3885,3885,3885,3885,0
20240329,105000,108876550,3885,3885,3885,3885,0
20240329,104900,108876550,3885,3885,3885,3885,3
20240329,104800,108864895,3890,3890,3890,3890,0
20240329,104700,108864895,3890,3890,3890,3890,0
20240329,104600,108864895,3890,3890,3890,3890,0
20240329,104500,108864895,3890,3890,3890,3890,0
20240329,104400,108864895,3890,3890,3890,3890,0
20240329,104300,108864895,3890,3890,3890,3890,0
20240329,104200,108864895,3890,3890,3890,3890,0
20240329,104100,108864895,3890,3890,3890,3890,100
20240329,104000,108475895,3895,3895,3895,3895,0
20240329,103900,108475895,3895,3895,3895,3895,0
20240329,103800,108475895,3895,3895,3895,3895,0
20240329,103700,108475895,3895,3895,3895,3895,0
20240329,103600,108475895,3895,3895,3895,3895,0
20240329,103500,108475895,3895,3880,3895,3880,50
20240329,103400,108281385,3875,3870,3875,3870,185
20240329,103300,107564520,3865,3865,3865,3865,0
20240329,103200,107564520,3865,3865,3865,3865,0
20240329,103100,107564520,3865,3865,3865,3865,0
20240329,103000,107564520,3865,3865,3865,3865,0
20240329,102900,107564520,3865,3865,3865,3865,0
20240329,102800,107564520,3865,3865,3865,3865,0
20240329,102700,107564520,3865,3865,3865,3865,0
20240329,102600,107564520,3865,3865,3865,3865,0
20240329,102500,107564520,3865,3865,3865,3865,0
20240329,102400,107564520,3865,3865,3865,3865,0
20240329,102300,107564520,3865,3865,3865,3865,0
20240329,102200,107564520,3865,3870,3870,3865,3316
20240329,102100,94747180,3870,3870,3870,3870,0
20240329,102000,94747180,3870,3870,3870,3870,0
20240329,101900,94747180,3870,3870,3870,3870,500
20240329,101800,92812180,3870,3870,3870,3870,0
20240329,101700,92812180,3870,3870,3870,3870,0
20240329,101600,92812180,3870,3870,3870,3870,0
20240329,101500,92812180,3870,3870,3870,3870,0
20240329,101400,92812180,3870,3870,3870,3870,0
20240329,101300,92812180,3870,3870,3870,3870,0
20240329,101200,92812180,3870,3870,3870,3870,0
20240329,101100,92812180,3870,3870,3870,3870,0
20240329,101000,92812180,3870,3870,3870,3870,0
20240329,100900,92812180,3870,3870,3870,3870,2747
20240329,100800,82181290,3875,3875,3875,3875,2
20240329,100700,82173540,3870,3870,3870,3870,1052
20240329,100600,78102300,3870,3870,3870,3870,0
20240329,100500,78102300,3870,3870,3870,3870,0
20240329,100400,78102300,3870,3870,3870,3870,283
20240329,100300,77007090,3870,3870,3870,3870,0
20240329,100200,77007090,3870,3870,3870,3870,0
20240329,100100,77007090,3870,3870,3870,3870,0
20240329,100000,77007090,3870,3875,3875,3870,2800
20240329,095900,66169075,3880,3880,3880,3880,351
20240329,095800,64807195,3890,3890,3890,3890,0
20240329,095700,64807195,3890,3890,3890,3890,0
20240329,095600,64807195,3890,3885,3890,3885,52
20240329,095500,64604920,3890,3890,3890,3890,0
20240329,095400,64604920,3890,3890,3890,3890,0
20240329,095300,64604920,3890,3890,3890,3890,100
20240329,095200,64215920,3895,3895,3895,3895,0
20240329,095100,64215920,3895,3895,3895,3895,0
20240329,095000,64215920,3895,3895,3895,3895,0
20240329,094900,64215920,3895,3895,3895,3895,500
20240329,094800,62268420,3910,3900,3910,3900,210
20240329,094700,61449220,3875,3875,3875,3875,0
20240329,094600,61449220,3875,3900,3900,3875,5500
20240329,094500,40113885,3905,3905,3905,3905,0
20240329,094400,40113885,3905,3905,3905,3905,0
20240329,094300,40113885,3905,3905,3905,3905,0
20240329,094200,40113885,3905,3905,3905,3905,0
20240329,094100,40113885,3905,3905,3905,3905,2
20240329,094000,40106075,3900,3890,3900,3890,502
20240329,093900,38148285,3895,3895,3895,3895,0
20240329,093800,38148285,3895,3895,3895,3895,0
20240329,093700,38148285,3895,3895,3895,3895,0
20240329,093600,38148285,3895,3895,3895,3895,0
20240329,093500,38148285,3895,3895,3895,3895,0
20240329,093400,38148285,3895,3895,3895,3895,0
20240329,093300,38148285,3895,3895,3895,3895,0
20240329,093200,38148285,3895,3895,3895,3895,1
20240329,093100,38144390,3910,3910,3910,3910,0
20240329,093000,38144390,3910,3910,3910,3910,0
20240329,092900,38144390,3910,3910,3910,3910,0
20240329,092800,38144390,3910,3910,3910,3910,0
20240329,092700,38144390,3910,3910,3910,3910,0
20240329,092600,38144390,3910,3885,3910,3880,2183
20240329,092500,29673610,3905,3900,3905,3900,303
20240329,092400,28491895,3880,3880,3880,3880,0
20240329,092300,28491895,3880,3880,3880,3880,0
20240329,092200,28491895,3880,3880,3880,3880,0
20240329,092100,28491895,3880,3880,3880,3880,0
20240329,092000,28491895,3880,3880,3880,3880,0
20240329,091900,28491895,3880,3880,3880,3880,0
20240329,091800,28491895,3880,3880,3880,3880,0
20240329,091700,28491895,3880,3880,3880,3880,0
20240329,091600,28491895,3880,3880,3880,3880,0
20240329,091500,28491895,3880,3880,3880,3880,300
20240329,091400,27327895,3885,3885,3885,3885,0
20240329,091300,27327895,3885,3885,3885,3885,0
20240329,091200,27327895,3885,3890,3890,3885,346
20240329,091100,25983680,3885,3890,3890,3885,2814
20240329,091000,15037285,3895,3895,3895,3895,0
20240329,090900,15037285,3895,3895,3895,3895,0
20240329,090800,15037285,3895,3890,3895,3890,331
20240329,090700,13749035,3890,3890,3890,3890,1101
20240329,090600,9466145,3895,3895,3895,3895,0
20240329,090500,9466145,3895,3895,3895,3895,0
20240329,090400,9466145,3895,3890,3895,3890,550
20240329,090300,7324145,3895,3900,3900,3895,150
20240329,090200,6739150,3905,3905,3905,3905,527
20240329,090100,4681215,3900,3895,3900,3895,47
20240329,090000,4498090,3895,3880,3895,3880,1158