KissMeData/014530/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,185900,493186825,3835,3835,3835,3835,2053
20240322,185800,493186825,3835,3835,3835,3835,0
20240322,185700,493186825,3835,3835,3835,3835,0
20240322,185600,493186825,3835,3835,3835,3835,0
20240322,185500,493186825,3835,3835,3835,3835,0
20240322,185400,493186825,3835,3835,3835,3835,0
20240322,185300,493186825,3835,3835,3835,3835,0
20240322,185200,493186825,3835,3835,3835,3835,0
20240322,185100,493186825,3835,3835,3835,3835,0
20240322,185000,493186825,3835,3835,3835,3835,0
20240322,184900,493186825,3835,3835,3835,3835,0
20240322,184800,493186825,3835,3835,3835,3835,0
20240322,184700,493186825,3835,3835,3835,3835,0
20240322,184600,493186825,3835,3835,3835,3835,0
20240322,184500,493186825,3835,3835,3835,3835,0
20240322,184400,493186825,3835,3835,3835,3835,0
20240322,184300,493186825,3835,3835,3835,3835,0
20240322,184200,493186825,3835,3835,3835,3835,0
20240322,184100,493186825,3835,3835,3835,3835,0
20240322,184000,493186825,3835,3835,3835,3835,0
20240322,183900,493186825,3835,3835,3835,3835,0
20240322,183800,493186825,3835,3835,3835,3835,0
20240322,183700,493186825,3835,3835,3835,3835,0
20240322,183600,493186825,3835,3835,3835,3835,0
20240322,183500,493186825,3835,3835,3835,3835,0
20240322,183400,493186825,3835,3835,3835,3835,0
20240322,183300,493186825,3835,3835,3835,3835,0
20240322,183200,493186825,3835,3835,3835,3835,0
20240322,183100,493186825,3835,3835,3835,3835,0
20240322,183000,493186825,3835,3835,3835,3835,0
20240322,182900,493186825,3835,3835,3835,3835,2053
20240322,182800,493186825,3835,3835,3835,3835,0
20240322,182700,493186825,3835,3835,3835,3835,0
20240322,182600,493186825,3835,3835,3835,3835,0
20240322,182500,493186825,3835,3835,3835,3835,0
20240322,182400,493186825,3835,3835,3835,3835,0
20240322,182300,493186825,3835,3835,3835,3835,0
20240322,182200,493186825,3835,3835,3835,3835,0
20240322,182100,493186825,3835,3835,3835,3835,0
20240322,182000,493186825,3835,3835,3835,3835,0
20240322,181900,493186825,3835,3835,3835,3835,0
20240322,181800,493186825,3835,3835,3835,3835,0
20240322,181700,493186825,3835,3835,3835,3835,0
20240322,181600,493186825,3835,3835,3835,3835,0
20240322,181500,493186825,3835,3835,3835,3835,0
20240322,181400,493186825,3835,3835,3835,3835,0
20240322,181300,493186825,3835,3835,3835,3835,0
20240322,181200,493186825,3835,3835,3835,3835,0
20240322,181100,493186825,3835,3835,3835,3835,0
20240322,181000,493186825,3835,3835,3835,3835,0
20240322,180900,493186825,3835,3835,3835,3835,0
20240322,180800,493186825,3835,3835,3835,3835,0
20240322,180700,493186825,3835,3835,3835,3835,0
20240322,180600,493186825,3835,3835,3835,3835,0
20240322,180500,493186825,3835,3835,3835,3835,0
20240322,180400,493186825,3835,3835,3835,3835,0
20240322,180300,493186825,3835,3835,3835,3835,0
20240322,180200,493186825,3835,3835,3835,3835,0
20240322,180100,493186825,3835,3835,3835,3835,0
20240322,180000,493186825,3835,3835,3835,3835,0
20240322,175900,493186825,3835,3835,3835,3835,2053
20240322,175800,493186825,3835,3835,3835,3835,0
20240322,175700,493186825,3835,3835,3835,3835,0
20240322,175600,493186825,3835,3835,3835,3835,0
20240322,175500,493186825,3835,3835,3835,3835,0
20240322,175400,493186825,3835,3835,3835,3835,0
20240322,175300,493186825,3835,3835,3835,3835,0
20240322,175200,493186825,3835,3835,3835,3835,0
20240322,175100,493186825,3835,3835,3835,3835,0
20240322,175000,493186825,3835,3835,3835,3835,0
20240322,174900,493186825,3835,3835,3835,3835,0
20240322,174800,493186825,3835,3835,3835,3835,0
20240322,174700,493186825,3835,3835,3835,3835,0
20240322,174600,493186825,3835,3835,3835,3835,0
20240322,174500,493186825,3835,3835,3835,3835,0
20240322,174400,493186825,3835,3835,3835,3835,0
20240322,174300,493186825,3835,3835,3835,3835,0
20240322,174200,493186825,3835,3835,3835,3835,0
20240322,174100,493186825,3835,3835,3835,3835,0
20240322,174000,493186825,3835,3835,3835,3835,0
20240322,173900,493186825,3835,3835,3835,3835,0
20240322,173800,493186825,3835,3835,3835,3835,0
20240322,173700,493186825,3835,3835,3835,3835,0
20240322,173600,493186825,3835,3835,3835,3835,0
20240322,173500,493186825,3835,3835,3835,3835,0
20240322,173400,493186825,3835,3835,3835,3835,0
20240322,173300,493186825,3835,3835,3835,3835,0
20240322,173200,493186825,3835,3835,3835,3835,0
20240322,173100,493186825,3835,3835,3835,3835,0
20240322,173000,493186825,3835,3835,3835,3835,0
20240322,172900,493186825,3835,3835,3835,3835,2053
20240322,172800,493186825,3835,3835,3835,3835,0
20240322,172700,493186825,3835,3835,3835,3835,0
20240322,172600,493186825,3835,3835,3835,3835,0
20240322,172500,493186825,3835,3835,3835,3835,0
20240322,172400,493186825,3835,3835,3835,3835,0
20240322,172300,493186825,3835,3835,3835,3835,0
20240322,172200,493186825,3835,3835,3835,3835,0
20240322,172100,493186825,3835,3835,3835,3835,0
20240322,172000,493186825,3835,3835,3835,3835,0
20240322,171900,493186825,3835,3835,3835,3835,0
20240322,171800,493186825,3835,3835,3835,3835,0
20240322,171700,493186825,3835,3835,3835,3835,0
20240322,171600,493186825,3835,3835,3835,3835,0
20240322,171500,493186825,3835,3835,3835,3835,0
20240322,171400,493186825,3835,3835,3835,3835,0
20240322,171300,493186825,3835,3835,3835,3835,0
20240322,171200,493186825,3835,3835,3835,3835,0
20240322,171100,493186825,3835,3835,3835,3835,0
20240322,171000,493186825,3835,3835,3835,3835,0
20240322,170900,493186825,3835,3835,3835,3835,0
20240322,170800,493186825,3835,3835,3835,3835,0
20240322,170700,493186825,3835,3835,3835,3835,0
20240322,170600,493186825,3835,3835,3835,3835,0
20240322,170500,493186825,3835,3835,3835,3835,0
20240322,170400,493186825,3835,3835,3835,3835,0
20240322,170300,493186825,3835,3835,3835,3835,0
20240322,170200,493186825,3835,3835,3835,3835,0
20240322,170100,493186825,3835,3835,3835,3835,0
20240322,170000,493186825,3835,3835,3835,3835,0
20240322,165900,493186825,3835,3835,3835,3835,2053
20240322,165800,493186825,3835,3835,3835,3835,0
20240322,165700,493186825,3835,3835,3835,3835,0
20240322,165600,493186825,3835,3835,3835,3835,0
20240322,165500,493186825,3835,3835,3835,3835,0
20240322,165400,493186825,3835,3835,3835,3835,0
20240322,165300,493186825,3835,3835,3835,3835,0
20240322,165200,493186825,3835,3835,3835,3835,0
20240322,165100,493186825,3835,3835,3835,3835,0
20240322,165000,493186825,3835,3835,3835,3835,0
20240322,164900,493186825,3835,3835,3835,3835,0
20240322,164800,493186825,3835,3835,3835,3835,0
20240322,164700,493186825,3835,3835,3835,3835,0
20240322,164600,493186825,3835,3835,3835,3835,0
20240322,164500,493186825,3835,3835,3835,3835,0
20240322,164400,493186825,3835,3835,3835,3835,0
20240322,164300,493186825,3835,3835,3835,3835,0
20240322,164200,493186825,3835,3835,3835,3835,0
20240322,164100,493186825,3835,3835,3835,3835,0
20240322,164000,493186825,3835,3835,3835,3835,0
20240322,163900,493186825,3835,3835,3835,3835,0
20240322,163800,493186825,3835,3835,3835,3835,0
20240322,163700,493186825,3835,3835,3835,3835,0
20240322,163600,493186825,3835,3835,3835,3835,0
20240322,163500,493186825,3835,3835,3835,3835,0
20240322,163400,493186825,3835,3835,3835,3835,0
20240322,163300,493186825,3835,3835,3835,3835,0
20240322,163200,493186825,3835,3835,3835,3835,0
20240322,163100,493186825,3835,3835,3835,3835,0
20240322,163000,493186825,3835,3835,3835,3835,0
20240322,162900,493186825,3835,3835,3835,3835,2053
20240322,162800,493186825,3835,3835,3835,3835,0
20240322,162700,493186825,3835,3835,3835,3835,0
20240322,162600,493186825,3835,3835,3835,3835,0
20240322,162500,493186825,3835,3835,3835,3835,0
20240322,162400,493186825,3835,3835,3835,3835,0
20240322,162300,493186825,3835,3835,3835,3835,0
20240322,162200,493186825,3835,3835,3835,3835,0
20240322,162100,493186825,3835,3835,3835,3835,0
20240322,162000,493186825,3835,3835,3835,3835,0
20240322,161900,493186825,3835,3835,3835,3835,0
20240322,161800,493186825,3835,3835,3835,3835,0
20240322,161700,493186825,3835,3835,3835,3835,0
20240322,161600,493186825,3835,3835,3835,3835,0
20240322,161500,493186825,3835,3835,3835,3835,0
20240322,161400,493186825,3835,3835,3835,3835,0
20240322,161300,493186825,3835,3835,3835,3835,0
20240322,161200,493186825,3835,3835,3835,3835,0
20240322,161100,493186825,3835,3835,3835,3835,0
20240322,161000,493186825,3835,3835,3835,3835,0
20240322,160900,493186825,3835,3835,3835,3835,0
20240322,160800,493186825,3835,3835,3835,3835,0
20240322,160700,493186825,3835,3835,3835,3835,0
20240322,160600,493186825,3835,3835,3835,3835,0
20240322,160500,493186825,3835,3835,3835,3835,0
20240322,160400,493186825,3835,3835,3835,3835,0
20240322,160300,493186825,3835,3835,3835,3835,0
20240322,160200,493186825,3835,3835,3835,3835,0
20240322,160100,493186825,3835,3835,3835,3835,0
20240322,160000,493186825,3835,3835,3835,3835,0
20240322,155900,493186825,3835,3835,3835,3835,2053
20240322,155800,493186825,3835,3835,3835,3835,0
20240322,155700,493186825,3835,3835,3835,3835,0
20240322,155600,493186825,3835,3835,3835,3835,0
20240322,155500,493186825,3835,3835,3835,3835,0
20240322,155400,493186825,3835,3835,3835,3835,0
20240322,155300,493186825,3835,3835,3835,3835,0
20240322,155200,493186825,3835,3835,3835,3835,0
20240322,155100,493186825,3835,3835,3835,3835,0
20240322,155000,493186825,3835,3835,3835,3835,0
20240322,154900,493186825,3835,3835,3835,3835,0
20240322,154800,493186825,3835,3835,3835,3835,0
20240322,154700,493186825,3835,3835,3835,3835,0
20240322,154600,493186825,3835,3835,3835,3835,0
20240322,154500,493186825,3835,3835,3835,3835,0
20240322,154400,493186825,3835,3835,3835,3835,0
20240322,154300,493186825,3835,3835,3835,3835,0
20240322,154200,493186825,3835,3835,3835,3835,0
20240322,154100,493186825,3835,3835,3835,3835,0
20240322,154000,493186825,3835,3835,3835,3835,0
20240322,153900,493186825,3835,3835,3835,3835,0
20240322,153800,493186825,3835,3835,3835,3835,0
20240322,153700,493186825,3835,3835,3835,3835,0
20240322,153600,493186825,3835,3835,3835,3835,0
20240322,153500,493186825,3835,3835,3835,3835,0
20240322,153400,493186825,3835,3835,3835,3835,0
20240322,153300,493186825,3835,3835,3835,3835,0
20240322,153200,493186825,3835,3835,3835,3835,0
20240322,153100,493186825,3835,3835,3835,3835,0
20240322,153000,493186825,3835,3835,3835,3835,2053
20240322,152900,485313570,3835,3835,3835,3835,0
20240322,152800,485313570,3835,3835,3835,3835,0
20240322,152700,485313570,3835,3835,3835,3835,0
20240322,152600,485313570,3835,3835,3835,3835,0
20240322,152500,485313570,3835,3835,3835,3835,0
20240322,152400,485313570,3835,3835,3835,3835,0
20240322,152300,485313570,3835,3835,3835,3835,0
20240322,152200,485313570,3835,3835,3835,3835,0
20240322,152100,485313570,3835,3835,3835,3835,0
20240322,152000,485313570,3835,3835,3835,3835,0
20240322,151900,485313570,3835,3830,3835,3830,132
20240322,151800,484807850,3835,3825,3835,3825,1644
20240322,151700,478511555,3825,3825,3825,3825,0
20240322,151600,478511555,3825,3830,3830,3825,21
20240322,151500,478431225,3825,3825,3825,3825,0
20240322,151400,478431225,3825,3825,3825,3825,0
20240322,151300,478431225,3825,3825,3830,3825,257
20240322,151200,477448195,3835,3830,3835,3825,161
20240322,151100,476831195,3835,3830,3835,3830,99
20240322,151000,476451865,3830,3830,3830,3830,0
20240322,150900,476451865,3830,3830,3830,3830,100
20240322,150800,476068865,3830,3830,3830,3830,0
20240322,150700,476068865,3830,3830,3830,3830,23
20240322,150600,475980775,3835,3835,3835,3835,12
20240322,150500,475934755,3835,3835,3835,3835,0
20240322,150400,475934755,3835,3835,3835,3835,0
20240322,150300,475934755,3835,3835,3835,3835,0
20240322,150200,475934755,3835,3835,3835,3835,38
20240322,150100,475789025,3830,3830,3830,3830,647
20240322,150000,473311015,3835,3835,3835,3835,102
20240322,145900,472919845,3835,3835,3835,3835,5
20240322,145800,472900670,3835,3835,3835,3835,1
20240322,145700,472896835,3830,3830,3830,3830,0
20240322,145600,472896835,3830,3830,3830,3830,0
20240322,145500,472896835,3830,3830,3830,3830,200
20240322,145400,472130835,3835,3835,3835,3835,259
20240322,145300,471137570,3830,3830,3830,3830,0
20240322,145200,471137570,3830,3835,3835,3830,1334
20240322,145100,466028300,3835,3835,3835,3835,0
20240322,145000,466028300,3835,3830,3835,3830,26
20240322,144900,465928715,3830,3830,3830,3830,20
20240322,144800,465852115,3825,3825,3825,3825,14
20240322,144700,465798565,3830,3830,3830,3830,4696
20240322,144600,447812885,3835,3835,3835,3835,3
20240322,144500,447801380,3835,3835,3835,3835,1
20240322,144400,447797545,3830,3830,3830,3830,0
20240322,144300,447797545,3830,3830,3830,3830,9
20240322,144200,447763075,3835,3830,3835,3830,363
20240322,144100,446372595,3830,3830,3830,3830,0
20240322,144000,446372595,3830,3830,3830,3830,0
20240322,143900,446372595,3830,3830,3830,3830,0
20240322,143800,446372595,3830,3830,3830,3830,2
20240322,143700,446364935,3820,3825,3825,3820,1980
20240322,143600,438797820,3825,3825,3825,3825,0
20240322,143500,438797820,3825,3825,3825,3825,0
20240322,143400,438797820,3825,3825,3825,3825,46
20240322,143300,438621870,3830,3830,3830,3830,0
20240322,143200,438621870,3830,3830,3830,3825,11
20240322,143100,438579785,3825,3830,3830,3825,100
20240322,143000,438197280,3835,3835,3835,3835,0
20240322,142900,438197280,3835,3835,3835,3835,0
20240322,142800,438197280,3835,3835,3835,3835,0
20240322,142700,438197280,3835,3835,3835,3835,0
20240322,142600,438197280,3835,3835,3835,3835,0
20240322,142500,438197280,3835,3835,3835,3835,0
20240322,142400,438197280,3835,3835,3835,3835,109
20240322,142300,437779265,3835,3830,3835,3830,78
20240322,142200,437480385,3830,3830,3830,3830,0
20240322,142100,437480385,3830,3830,3830,3830,4
20240322,142000,437465065,3835,3835,3835,3835,0
20240322,141900,437465065,3835,3835,3835,3835,5
20240322,141800,437445890,3835,3835,3835,3835,5
20240322,141700,437426715,3835,3835,3835,3835,0
20240322,141600,437426715,3835,3835,3835,3835,0
20240322,141500,437426715,3835,3835,3835,3835,0
20240322,141400,437426715,3835,3835,3835,3835,2
20240322,141300,437419045,3835,3835,3835,3835,1
20240322,141200,437415210,3825,3825,3825,3825,0
20240322,141100,437415210,3825,3825,3825,3825,47
20240322,141000,437235435,3830,3830,3830,3830,0
20240322,140900,437235435,3830,3830,3830,3830,0
20240322,140800,437235435,3830,3830,3830,3830,0
20240322,140700,437235435,3830,3830,3830,3830,0
20240322,140600,437235435,3830,3830,3830,3830,76
20240322,140500,436944355,3830,3830,3830,3830,24
20240322,140400,436852435,3820,3820,3820,3820,0
20240322,140300,436852435,3820,3825,3825,3820,300
20240322,140200,435706385,3830,3830,3830,3830,0
20240322,140100,435706385,3830,3830,3830,3830,0
20240322,140000,435706385,3830,3830,3830,3830,52
20240322,135900,435507225,3825,3825,3825,3825,0
20240322,135800,435507225,3825,3825,3825,3825,0
20240322,135700,435507225,3825,3825,3825,3825,20
20240322,135600,435430725,3820,3820,3820,3820,190
20240322,135500,434704925,3820,3820,3820,3820,0
20240322,135400,434704925,3820,3820,3820,3820,0
20240322,135300,434704925,3820,3820,3820,3820,0
20240322,135200,434704925,3820,3825,3825,3820,233
20240322,135100,433814745,3825,3825,3825,3825,12
20240322,135000,433768845,3820,3825,3825,3820,4675
20240322,134900,415907745,3825,3825,3825,3825,0
20240322,134800,415907745,3825,3825,3825,3825,0
20240322,134700,415907745,3825,3825,3825,3825,0
20240322,134600,415907745,3825,3825,3825,3825,0
20240322,134500,415907745,3825,3825,3825,3825,50
20240322,134400,415716495,3830,3830,3830,3830,100
20240322,134300,415333495,3830,3830,3830,3830,0
20240322,134200,415333495,3830,3830,3830,3830,0
20240322,134100,415333495,3830,3830,3830,3830,0
20240322,134000,415333495,3830,3830,3830,3830,2
20240322,133900,415325835,3820,3820,3820,3820,2
20240322,133800,415318195,3820,3820,3820,3820,6
20240322,133700,415295275,3825,3825,3825,3825,114
20240322,133600,414859225,3825,3825,3825,3825,296
20240322,133500,413727025,3825,3825,3825,3825,0
20240322,133400,413727025,3825,3825,3825,3825,0
20240322,133300,413727025,3825,3825,3825,3825,0
20240322,133200,413727025,3825,3825,3825,3825,0
20240322,133100,413727025,3825,3825,3825,3825,0
20240322,133000,413727025,3825,3825,3825,3820,1902
20240322,132900,406458475,3825,3825,3825,3825,0
20240322,132800,406458475,3825,3825,3825,3825,0
20240322,132700,406458475,3825,3825,3825,3825,0
20240322,132600,406458475,3825,3825,3825,3825,0
20240322,132500,406458475,3825,3825,3825,3825,83
20240322,132400,406141000,3830,3830,3830,3830,2
20240322,132300,406133340,3830,3830,3830,3830,0
20240322,132200,406133340,3830,3830,3830,3830,0
20240322,132100,406133340,3830,3830,3830,3830,6
20240322,132000,406110360,3830,3830,3830,3830,0
20240322,131900,406110360,3830,3830,3830,3830,0
20240322,131800,406110360,3830,3830,3830,3830,0
20240322,131700,406110360,3830,3830,3830,3830,0
20240322,131600,406110360,3830,3830,3830,3830,200
20240322,131500,405344360,3830,3830,3830,3830,0
20240322,131400,405344360,3830,3830,3830,3830,30
20240322,131300,405229460,3825,3825,3825,3825,0
20240322,131200,405229460,3825,3825,3825,3825,24
20240322,131100,405137660,3825,3825,3825,3825,0
20240322,131000,405137660,3825,3825,3825,3825,0
20240322,130900,405137660,3825,3825,3825,3825,600
20240322,130800,402842660,3825,3825,3825,3825,0
20240322,130700,402842660,3825,3825,3825,3825,20
20240322,130600,402766160,3825,3825,3825,3825,0
20240322,130500,402766160,3825,3825,3825,3825,0
20240322,130400,402766160,3825,3825,3825,3825,200
20240322,130300,402001160,3830,3830,3830,3830,0
20240322,130200,402001160,3830,3830,3830,3830,0
20240322,130100,402001160,3830,3830,3830,3830,0
20240322,130000,402001160,3830,3830,3830,3830,0
20240322,125900,402001160,3830,3830,3830,3830,0
20240322,125800,402001160,3830,3830,3830,3830,23
20240322,125700,401913070,3820,3820,3820,3820,0
20240322,125600,401913070,3820,3820,3820,3820,0
20240322,125500,401913070,3820,3820,3820,3820,0
20240322,125400,401913070,3820,3820,3820,3820,0
20240322,125300,401913070,3820,3820,3820,3820,0
20240322,125200,401913070,3820,3830,3830,3820,446
20240322,125100,400208705,3835,3835,3835,3835,0
20240322,125000,400208705,3835,3835,3835,3835,5
20240322,124900,400189530,3835,3835,3835,3835,0
20240322,124800,400189530,3835,3835,3835,3835,0
20240322,124700,400189530,3835,3830,3835,3830,251
20240322,124600,399227380,3830,3830,3830,3830,0
20240322,124500,399227380,3830,3830,3830,3830,200
20240322,124400,398461380,3830,3830,3830,3830,0
20240322,124300,398461380,3830,3830,3830,3830,0
20240322,124200,398461380,3830,3825,3830,3825,8
20240322,124100,398430745,3830,3830,3830,3830,0
20240322,124000,398430745,3830,3830,3830,3830,0
20240322,123900,398430745,3830,3825,3830,3825,2
20240322,123800,398423090,3820,3820,3820,3820,0
20240322,123700,398423090,3820,3820,3820,3820,1
20240322,123600,398419270,3825,3825,3825,3825,0
20240322,123500,398419270,3825,3825,3825,3825,0
20240322,123400,398419270,3825,3825,3825,3825,4870
20240322,123300,379791520,3825,3825,3825,3825,0
20240322,123200,379791520,3825,3830,3830,3825,269
20240322,123100,378762500,3830,3830,3830,3830,0
20240322,123000,378762500,3830,3830,3830,3830,0
20240322,122900,378762500,3830,3830,3830,3830,0
20240322,122800,378762500,3830,3830,3830,3830,0
20240322,122700,378762500,3830,3830,3830,3830,0
20240322,122600,378762500,3830,3830,3830,3830,0
20240322,122500,378762500,3830,3830,3830,3830,0
20240322,122400,378762500,3830,3830,3830,3830,24
20240322,122300,378670580,3830,3830,3830,3830,1
20240322,122200,378666750,3825,3825,3825,3825,0
20240322,122100,378666750,3825,3825,3825,3825,0
20240322,122000,378666750,3825,3825,3825,3825,0
20240322,121900,378666750,3825,3825,3825,3825,0
20240322,121800,378666750,3825,3825,3825,3825,46
20240322,121700,378490800,3830,3830,3830,3830,1
20240322,121600,378486970,3825,3825,3825,3825,850
20240322,121500,375235720,3825,3825,3825,3825,0
20240322,121400,375235720,3825,3825,3825,3825,1142
20240322,121300,370867570,3825,3825,3825,3825,0
20240322,121200,370867570,3825,3825,3825,3825,1135
20240322,121100,366526195,3825,3825,3825,3825,355
20240322,121000,365168320,3825,3825,3825,3825,274
20240322,120900,364120270,3835,3835,3835,3835,0
20240322,120800,364120270,3835,3835,3835,3835,0
20240322,120700,364120270,3835,3835,3835,3835,0
20240322,120600,364120270,3835,3835,3835,3835,0
20240322,120500,364120270,3835,3835,3835,3835,0
20240322,120400,364120270,3835,3835,3835,3835,10
20240322,120300,364081920,3835,3835,3835,3835,0
20240322,120200,364081920,3835,3835,3835,3835,0
20240322,120100,364081920,3835,3835,3835,3835,0
20240322,120000,364081920,3835,3835,3835,3835,0
20240322,115900,364081920,3835,3835,3835,3835,23
20240322,115800,363993715,3835,3835,3835,3835,1
20240322,115700,363989880,3830,3830,3830,3830,0
20240322,115600,363989880,3830,3830,3830,3830,0
20240322,115500,363989880,3830,3830,3830,3830,107
20240322,115400,363580070,3830,3830,3830,3830,0
20240322,115300,363580070,3830,3830,3830,3830,0
20240322,115200,363580070,3830,3830,3830,3830,0
20240322,115100,363580070,3830,3830,3830,3830,0
20240322,115000,363580070,3830,3830,3830,3830,0
20240322,114900,363580070,3830,3830,3830,3830,0
20240322,114800,363580070,3830,3830,3830,3830,5
20240322,114700,363560920,3835,3835,3835,3835,0
20240322,114600,363560920,3835,3835,3835,3835,0
20240322,114500,363560920,3835,3830,3835,3830,890
20240322,114400,360151240,3825,3825,3825,3825,30
20240322,114300,360036490,3825,3825,3825,3825,125
20240322,114200,359558365,3825,3825,3825,3825,0
20240322,114100,359558365,3825,3825,3825,3825,0
20240322,114000,359558365,3825,3825,3825,3825,0
20240322,113900,359558365,3825,3825,3825,3825,0
20240322,113800,359558365,3825,3825,3825,3825,1050
20240322,113700,355542115,3830,3830,3830,3830,0
20240322,113600,355542115,3830,3830,3830,3830,4
20240322,113500,355526795,3825,3825,3825,3825,0
20240322,113400,355526795,3825,3825,3825,3825,0
20240322,113300,355526795,3825,3825,3825,3825,0
20240322,113200,355526795,3825,3825,3825,3825,0
20240322,113100,355526795,3825,3825,3825,3825,583
20240322,113000,353296820,3830,3830,3830,3830,0
20240322,112900,353296820,3830,3830,3830,3830,20
20240322,112800,353220220,3830,3830,3830,3830,30
20240322,112700,353105320,3830,3830,3830,3830,0
20240322,112600,353105320,3830,3830,3830,3830,0
20240322,112500,353105320,3830,3830,3830,3830,0
20240322,112400,353105320,3830,3830,3835,3830,3000
20240322,112300,341610320,3830,3830,3830,3830,0
20240322,112200,341610320,3830,3830,3830,3830,0
20240322,112100,341610320,3830,3830,3830,3830,0
20240322,112000,341610320,3830,3830,3830,3830,126
20240322,111900,341127740,3825,3825,3825,3825,0
20240322,111800,341127740,3825,3825,3825,3825,0
20240322,111700,341127740,3825,3825,3825,3825,0
20240322,111600,341127740,3825,3825,3825,3825,0
20240322,111500,341127740,3825,3825,3825,3825,0
20240322,111400,341127740,3825,3825,3825,3825,7
20240322,111300,341100965,3830,3830,3830,3830,216
20240322,111200,340273685,3835,3835,3835,3835,2
20240322,111100,340266015,3835,3835,3835,3835,0
20240322,111000,340266015,3835,3840,3840,3835,246
20240322,110900,339322555,3835,3835,3835,3835,0
20240322,110800,339322555,3835,3835,3835,3835,15
20240322,110700,339265030,3835,3835,3835,3835,10
20240322,110600,339226680,3835,3835,3835,3835,0
20240322,110500,339226680,3835,3820,3835,3820,396
20240322,110400,337713810,3820,3830,3835,3820,3229
20240322,110300,325376660,3830,3835,3835,3830,200
20240322,110200,324610655,3835,3835,3835,3835,0
20240322,110100,324610655,3835,3835,3835,3835,0
20240322,110000,324610655,3835,3835,3835,3835,0
20240322,105900,324610655,3835,3835,3835,3835,0
20240322,105800,324610655,3835,3835,3835,3835,1
20240322,105700,324606820,3830,3830,3830,3830,213
20240322,105600,323791030,3835,3835,3835,3835,0
20240322,105500,323791030,3835,3835,3835,3835,0
20240322,105400,323791030,3835,3835,3835,3835,0
20240322,105300,323791030,3835,3835,3835,3835,0
20240322,105200,323791030,3835,3835,3835,3835,1
20240322,105100,323787195,3820,3820,3820,3820,0
20240322,105000,323787195,3820,3820,3820,3820,1000
20240322,104900,319967195,3820,3825,3825,3820,4526
20240322,104800,302664390,3830,3830,3830,3830,0
20240322,104700,302664390,3830,3830,3830,3830,8410
20240322,104600,270454090,3835,3835,3835,3835,0
20240322,104500,270454090,3835,3840,3840,3835,5490
20240322,104400,249396205,3845,3845,3845,3845,300
20240322,104300,248242705,3850,3850,3850,3850,0
20240322,104200,248242705,3850,3850,3850,3850,0
20240322,104100,248242705,3850,3850,3850,3850,0
20240322,104000,248242705,3850,3850,3850,3850,128
20240322,103900,247749905,3850,3850,3850,3850,0
20240322,103800,247749905,3850,3850,3850,3850,0
20240322,103700,247749905,3850,3850,3850,3850,1
20240322,103600,247746055,3855,3855,3855,3855,0
20240322,103500,247746055,3855,3850,3855,3845,2357
20240322,103400,238671650,3850,3850,3850,3845,1447
20240322,103300,233101200,3850,3845,3850,3845,2047
20240322,103200,225230480,3835,3835,3835,3835,0
20240322,103100,225230480,3835,3835,3835,3835,0
20240322,103000,225230480,3835,3835,3835,3835,1016
20240322,102900,221334120,3835,3835,3835,3835,0
20240322,102800,221334120,3835,3835,3835,3835,0
20240322,102700,221334120,3835,3835,3835,3835,2
20240322,102600,221326450,3835,3835,3835,3835,40
20240322,102500,221173050,3835,3845,3845,3835,450
20240322,102400,219444865,3845,3845,3845,3845,14
20240322,102300,219391035,3850,3850,3850,3850,1
20240322,102200,219387185,3845,3845,3845,3845,364
20240322,102100,217987605,3840,3840,3840,3840,0
20240322,102000,217987605,3840,3840,3840,3840,52
20240322,101900,217787925,3835,3835,3835,3835,0
20240322,101800,217787925,3835,3835,3835,3835,0
20240322,101700,217787925,3835,3835,3835,3835,0
20240322,101600,217787925,3835,3835,3835,3835,0
20240322,101500,217787925,3835,3835,3835,3835,1910
20240322,101400,210463075,3835,3835,3835,3835,2018
20240322,101300,202724045,3840,3840,3840,3840,18
20240322,101200,202654925,3840,3840,3845,3840,73
20240322,101100,202374455,3840,3840,3840,3840,66
20240322,101000,202121015,3840,3840,3845,3840,56
20240322,100900,201905965,3845,3845,3845,3840,19
20240322,100800,201832995,3845,3845,3845,3845,18
20240322,100700,201763785,3850,3845,3850,3840,144
20240322,100600,201210190,3845,3845,3845,3840,127
20240322,100500,200722145,3845,3845,3845,3840,26
20240322,100400,200622265,3845,3840,3845,3840,819
20240322,100300,197473300,3845,3840,3845,3840,39
20240322,100200,197323525,3845,3845,3845,3845,1
20240322,100100,197319680,3845,3840,3845,3840,106
20240322,100000,196912130,3840,3840,3840,3840,39
20240322,095900,196762370,3845,3840,3845,3840,19
20240322,095800,196689405,3845,3845,3845,3845,0
20240322,095700,196689405,3845,3840,3845,3840,52
20240322,095600,196489720,3840,3840,3840,3840,337
20240322,095500,195195640,3840,3835,3840,3835,45
20240322,095400,195022965,3830,3835,3835,3830,2
20240322,095300,195015300,3845,3840,3845,3830,7182
20240322,095200,167496825,3845,3840,3845,3840,232
20240322,095100,166605940,3845,3845,3845,3845,1
20240322,095000,166602095,3845,3845,3845,3845,0
20240322,094900,166602095,3845,3845,3845,3845,0
20240322,094800,166602095,3845,3845,3845,3845,1800
20240322,094700,159681095,3845,3835,3845,3835,31
20240322,094600,159562200,3845,3835,3845,3835,71
20240322,094500,159289905,3845,3845,3845,3845,0
20240322,094400,159289905,3845,3840,3845,3840,795
20240322,094300,156235045,3840,3840,3840,3840,1
20240322,094200,156231205,3840,3840,3840,3840,2
20240322,094100,156223525,3840,3840,3840,3840,0
20240322,094000,156223525,3840,3840,3840,3840,35
20240322,093900,156089125,3840,3835,3840,3835,828
20240322,093800,152913605,3840,3840,3840,3840,12
20240322,093700,152867525,3840,3840,3840,3840,101
20240322,093600,152479685,3845,3845,3845,3845,1
20240322,093500,152475840,3845,3840,3845,3830,1187
20240322,093400,147923690,3845,3845,3845,3845,0
20240322,093300,147923690,3845,3835,3845,3835,1738
20240322,093200,141250650,3835,3835,3835,3835,43
20240322,093100,141085745,3840,3840,3840,3840,0
20240322,093000,141085745,3840,3840,3840,3840,0
20240322,092900,141085745,3840,3840,3840,3840,0
20240322,092800,141085745,3840,3830,3840,3830,324
20240322,092700,139844815,3830,3835,3835,3830,530
20240322,092600,137812270,3835,3835,3835,3835,1000
20240322,092500,133977270,3840,3840,3840,3840,1000
20240322,092400,130137270,3840,3840,3845,3840,1387
20240322,092300,124811185,3845,3840,3845,3840,221
20240322,092200,123962440,3835,3835,3835,3835,2167
20240322,092100,115651995,3835,3835,3835,3835,0
20240322,092000,115651995,3835,3830,3835,3830,216
20240322,091900,114823710,3835,3830,3835,3830,1529
20240322,091800,108966055,3830,3830,3830,3830,10
20240322,091700,108927755,3830,3830,3830,3830,1352
20240322,091600,103749595,3830,3825,3830,3825,100
20240322,091500,103366605,3830,3830,3830,3830,10
20240322,091400,103328305,3830,3830,3830,3830,0
20240322,091300,103328305,3830,3830,3830,3830,0
20240322,091200,103328305,3830,3825,3830,3825,2
20240322,091100,103320650,3815,3815,3815,3815,0
20240322,091000,103320650,3815,3815,3815,3815,0
20240322,090900,103320650,3815,3830,3835,3815,3278
20240322,090800,90807975,3845,3840,3845,3830,3001
20240322,090700,79313020,3845,3840,3845,3830,3127
20240322,090600,67335330,3840,3830,3840,3830,702
20240322,090500,64640680,3835,3825,3835,3820,15644
20240322,090400,4798590,3825,3825,3825,3825,0
20240322,090300,4798590,3825,3825,3825,3825,363
20240322,090200,3410115,3835,3825,3835,3825,309
20240322,090100,2225155,3840,3840,3840,3840,0
20240322,090000,2225155,3840,3815,3840,3815,583