KissMeData/009200/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,185200,138002730,2165,2165,2165,2165,251
20240322,185100,138002730,2165,2165,2165,2165,0
20240322,185000,138002730,2165,2165,2165,2165,0
20240322,184900,138002730,2165,2165,2165,2165,0
20240322,184800,138002730,2165,2165,2165,2165,0
20240322,184700,138002730,2165,2165,2165,2165,0
20240322,184600,138002730,2165,2165,2165,2165,0
20240322,184500,138002730,2165,2165,2165,2165,0
20240322,184400,138002730,2165,2165,2165,2165,0
20240322,184300,138002730,2165,2165,2165,2165,0
20240322,184200,138002730,2165,2165,2165,2165,0
20240322,184100,138002730,2165,2165,2165,2165,0
20240322,184000,138002730,2165,2165,2165,2165,0
20240322,183900,138002730,2165,2165,2165,2165,0
20240322,183800,138002730,2165,2165,2165,2165,0
20240322,183700,138002730,2165,2165,2165,2165,0
20240322,183600,138002730,2165,2165,2165,2165,0
20240322,183500,138002730,2165,2165,2165,2165,0
20240322,183400,138002730,2165,2165,2165,2165,0
20240322,183300,138002730,2165,2165,2165,2165,0
20240322,183200,138002730,2165,2165,2165,2165,0
20240322,183100,138002730,2165,2165,2165,2165,0
20240322,183000,138002730,2165,2165,2165,2165,0
20240322,182900,138002730,2165,2165,2165,2165,0
20240322,182800,138002730,2165,2165,2165,2165,0
20240322,182700,138002730,2165,2165,2165,2165,0
20240322,182600,138002730,2165,2165,2165,2165,0
20240322,182500,138002730,2165,2165,2165,2165,0
20240322,182400,138002730,2165,2165,2165,2165,0
20240322,182300,138002730,2165,2165,2165,2165,0
20240322,182200,138002730,2165,2165,2165,2165,251
20240322,182100,138002730,2165,2165,2165,2165,0
20240322,182000,138002730,2165,2165,2165,2165,0
20240322,181900,138002730,2165,2165,2165,2165,0
20240322,181800,138002730,2165,2165,2165,2165,0
20240322,181700,138002730,2165,2165,2165,2165,0
20240322,181600,138002730,2165,2165,2165,2165,0
20240322,181500,138002730,2165,2165,2165,2165,0
20240322,181400,138002730,2165,2165,2165,2165,0
20240322,181300,138002730,2165,2165,2165,2165,0
20240322,181200,138002730,2165,2165,2165,2165,0
20240322,181100,138002730,2165,2165,2165,2165,0
20240322,181000,138002730,2165,2165,2165,2165,0
20240322,180900,138002730,2165,2165,2165,2165,0
20240322,180800,138002730,2165,2165,2165,2165,0
20240322,180700,138002730,2165,2165,2165,2165,0
20240322,180600,138002730,2165,2165,2165,2165,0
20240322,180500,138002730,2165,2165,2165,2165,0
20240322,180400,138002730,2165,2165,2165,2165,0
20240322,180300,138002730,2165,2165,2165,2165,0
20240322,180200,138002730,2165,2165,2165,2165,0
20240322,180100,138002730,2165,2165,2165,2165,0
20240322,180000,138002730,2165,2165,2165,2165,0
20240322,175900,138002730,2165,2165,2165,2165,0
20240322,175800,138002730,2165,2165,2165,2165,0
20240322,175700,138002730,2165,2165,2165,2165,0
20240322,175600,138002730,2165,2165,2165,2165,0
20240322,175500,138002730,2165,2165,2165,2165,0
20240322,175400,138002730,2165,2165,2165,2165,0
20240322,175300,138002730,2165,2165,2165,2165,0
20240322,175200,138002730,2165,2165,2165,2165,251
20240322,175100,138002730,2165,2165,2165,2165,0
20240322,175000,138002730,2165,2165,2165,2165,0
20240322,174900,138002730,2165,2165,2165,2165,0
20240322,174800,138002730,2165,2165,2165,2165,0
20240322,174700,138002730,2165,2165,2165,2165,0
20240322,174600,138002730,2165,2165,2165,2165,0
20240322,174500,138002730,2165,2165,2165,2165,0
20240322,174400,138002730,2165,2165,2165,2165,0
20240322,174300,138002730,2165,2165,2165,2165,0
20240322,174200,138002730,2165,2165,2165,2165,0
20240322,174100,138002730,2165,2165,2165,2165,0
20240322,174000,138002730,2165,2165,2165,2165,0
20240322,173900,138002730,2165,2165,2165,2165,0
20240322,173800,138002730,2165,2165,2165,2165,0
20240322,173700,138002730,2165,2165,2165,2165,0
20240322,173600,138002730,2165,2165,2165,2165,0
20240322,173500,138002730,2165,2165,2165,2165,0
20240322,173400,138002730,2165,2165,2165,2165,0
20240322,173300,138002730,2165,2165,2165,2165,0
20240322,173200,138002730,2165,2165,2165,2165,0
20240322,173100,138002730,2165,2165,2165,2165,0
20240322,173000,138002730,2165,2165,2165,2165,0
20240322,172900,138002730,2165,2165,2165,2165,0
20240322,172800,138002730,2165,2165,2165,2165,0
20240322,172700,138002730,2165,2165,2165,2165,0
20240322,172600,138002730,2165,2165,2165,2165,0
20240322,172500,138002730,2165,2165,2165,2165,0
20240322,172400,138002730,2165,2165,2165,2165,0
20240322,172300,138002730,2165,2165,2165,2165,0
20240322,172200,138002730,2165,2165,2165,2165,251
20240322,172100,138002730,2165,2165,2165,2165,0
20240322,172000,138002730,2165,2165,2165,2165,0
20240322,171900,138002730,2165,2165,2165,2165,0
20240322,171800,138002730,2165,2165,2165,2165,0
20240322,171700,138002730,2165,2165,2165,2165,0
20240322,171600,138002730,2165,2165,2165,2165,0
20240322,171500,138002730,2165,2165,2165,2165,0
20240322,171400,138002730,2165,2165,2165,2165,0
20240322,171300,138002730,2165,2165,2165,2165,0
20240322,171200,138002730,2165,2165,2165,2165,0
20240322,171100,138002730,2165,2165,2165,2165,0
20240322,171000,138002730,2165,2165,2165,2165,0
20240322,170900,138002730,2165,2165,2165,2165,0
20240322,170800,138002730,2165,2165,2165,2165,0
20240322,170700,138002730,2165,2165,2165,2165,0
20240322,170600,138002730,2165,2165,2165,2165,0
20240322,170500,138002730,2165,2165,2165,2165,0
20240322,170400,138002730,2165,2165,2165,2165,0
20240322,170300,138002730,2165,2165,2165,2165,0
20240322,170200,138002730,2165,2165,2165,2165,0
20240322,170100,138002730,2165,2165,2165,2165,0
20240322,170000,138002730,2165,2165,2165,2165,0
20240322,165900,138002730,2165,2165,2165,2165,0
20240322,165800,138002730,2165,2165,2165,2165,0
20240322,165700,138002730,2165,2165,2165,2165,0
20240322,165600,138002730,2165,2165,2165,2165,0
20240322,165500,138002730,2165,2165,2165,2165,0
20240322,165400,138002730,2165,2165,2165,2165,0
20240322,165300,138002730,2165,2165,2165,2165,0
20240322,165200,138002730,2165,2165,2165,2165,251
20240322,165100,138002730,2165,2165,2165,2165,0
20240322,165000,138002730,2165,2165,2165,2165,0
20240322,164900,138002730,2165,2165,2165,2165,0
20240322,164800,138002730,2165,2165,2165,2165,0
20240322,164700,138002730,2165,2165,2165,2165,0
20240322,164600,138002730,2165,2165,2165,2165,0
20240322,164500,138002730,2165,2165,2165,2165,0
20240322,164400,138002730,2165,2165,2165,2165,0
20240322,164300,138002730,2165,2165,2165,2165,0
20240322,164200,138002730,2165,2165,2165,2165,0
20240322,164100,138002730,2165,2165,2165,2165,0
20240322,164000,138002730,2165,2165,2165,2165,0
20240322,163900,138002730,2165,2165,2165,2165,0
20240322,163800,138002730,2165,2165,2165,2165,0
20240322,163700,138002730,2165,2165,2165,2165,0
20240322,163600,138002730,2165,2165,2165,2165,0
20240322,163500,138002730,2165,2165,2165,2165,0
20240322,163400,138002730,2165,2165,2165,2165,0
20240322,163300,138002730,2165,2165,2165,2165,0
20240322,163200,138002730,2165,2165,2165,2165,0
20240322,163100,138002730,2165,2165,2165,2165,0
20240322,163000,138002730,2165,2165,2165,2165,0
20240322,162900,138002730,2165,2165,2165,2165,0
20240322,162800,138002730,2165,2165,2165,2165,0
20240322,162700,138002730,2165,2165,2165,2165,0
20240322,162600,138002730,2165,2165,2165,2165,0
20240322,162500,138002730,2165,2165,2165,2165,0
20240322,162400,138002730,2165,2165,2165,2165,0
20240322,162300,138002730,2165,2165,2165,2165,0
20240322,162200,138002730,2165,2165,2165,2165,251
20240322,162100,138002730,2165,2165,2165,2165,0
20240322,162000,138002730,2165,2165,2165,2165,0
20240322,161900,138002730,2165,2165,2165,2165,0
20240322,161800,138002730,2165,2165,2165,2165,0
20240322,161700,138002730,2165,2165,2165,2165,0
20240322,161600,138002730,2165,2165,2165,2165,0
20240322,161500,138002730,2165,2165,2165,2165,0
20240322,161400,138002730,2165,2165,2165,2165,0
20240322,161300,138002730,2165,2165,2165,2165,0
20240322,161200,138002730,2165,2165,2165,2165,0
20240322,161100,138002730,2165,2165,2165,2165,0
20240322,161000,138002730,2165,2165,2165,2165,0
20240322,160900,138002730,2165,2165,2165,2165,0
20240322,160800,138002730,2165,2165,2165,2165,0
20240322,160700,138002730,2165,2165,2165,2165,0
20240322,160600,138002730,2165,2165,2165,2165,0
20240322,160500,138002730,2165,2165,2165,2165,0
20240322,160400,138002730,2165,2165,2165,2165,0
20240322,160300,138002730,2165,2165,2165,2165,0
20240322,160200,138002730,2165,2165,2165,2165,0
20240322,160100,138002730,2165,2165,2165,2165,0
20240322,160000,138002730,2165,2165,2165,2165,0
20240322,155900,138002730,2165,2165,2165,2165,0
20240322,155800,138002730,2165,2165,2165,2165,0
20240322,155700,138002730,2165,2165,2165,2165,0
20240322,155600,138002730,2165,2165,2165,2165,0
20240322,155500,138002730,2165,2165,2165,2165,0
20240322,155400,138002730,2165,2165,2165,2165,0
20240322,155300,138002730,2165,2165,2165,2165,0
20240322,155200,138002730,2165,2165,2165,2165,251
20240322,155100,138002730,2165,2165,2165,2165,0
20240322,155000,138002730,2165,2165,2165,2165,0
20240322,154900,138002730,2165,2165,2165,2165,0
20240322,154800,138002730,2165,2165,2165,2165,0
20240322,154700,138002730,2165,2165,2165,2165,0
20240322,154600,138002730,2165,2165,2165,2165,0
20240322,154500,138002730,2165,2165,2165,2165,0
20240322,154400,138002730,2165,2165,2165,2165,0
20240322,154300,138002730,2165,2165,2165,2165,0
20240322,154200,138002730,2165,2165,2165,2165,0
20240322,154100,138002730,2165,2165,2165,2165,0
20240322,154000,138002730,2165,2165,2165,2165,0
20240322,153900,138002730,2165,2165,2165,2165,0
20240322,153800,138002730,2165,2165,2165,2165,0
20240322,153700,138002730,2165,2165,2165,2165,0
20240322,153600,138002730,2165,2165,2165,2165,0
20240322,153500,138002730,2165,2165,2165,2165,0
20240322,153400,138002730,2165,2165,2165,2165,0
20240322,153300,138002730,2165,2165,2165,2165,0
20240322,153200,138002730,2165,2165,2165,2165,0
20240322,153100,138002730,2165,2165,2165,2165,0
20240322,153000,138002730,2165,2165,2165,2165,251
20240322,152900,137459315,2165,2165,2165,2165,0
20240322,152800,137459315,2165,2165,2165,2165,0
20240322,152700,137459315,2165,2165,2165,2165,0
20240322,152600,137459315,2165,2165,2165,2165,0
20240322,152500,137459315,2165,2165,2165,2165,0
20240322,152400,137459315,2165,2165,2165,2165,0
20240322,152300,137459315,2165,2165,2165,2165,0
20240322,152200,137459315,2165,2165,2165,2165,0
20240322,152100,137459315,2165,2165,2165,2165,0
20240322,152000,137459315,2165,2165,2165,2165,0
20240322,151900,137459315,2165,2160,2165,2160,48
20240322,151800,137355600,2160,2160,2160,2160,16
20240322,151700,137321040,2165,2165,2165,2165,2
20240322,151600,137316710,2160,2160,2160,2160,17
20240322,151500,137279990,2165,2165,2165,2165,472
20240322,151400,136258110,2160,2165,2165,2160,29
20240322,151300,136195450,2160,2165,2165,2160,16
20240322,151200,136160880,2160,2160,2160,2160,30
20240322,151100,136096080,2165,2165,2165,2160,16
20240322,151000,136061490,2160,2160,2160,2160,14
20240322,150900,136031250,2165,2165,2165,2165,0
20240322,150800,136031250,2165,2160,2165,2160,15
20240322,150700,135998845,2165,2165,2165,2165,0
20240322,150600,135998845,2165,2165,2165,2165,2
20240322,150500,135994515,2160,2160,2160,2160,14
20240322,150400,135964275,2165,2165,2165,2165,0
20240322,150300,135964275,2165,2160,2165,2160,26
20240322,150200,135908055,2165,2165,2165,2165,0
20240322,150100,135908055,2165,2160,2165,2160,127
20240322,150000,135633720,2165,2160,2165,2160,15
20240322,145900,135601315,2165,2165,2165,2165,10
20240322,145800,135579665,2165,2160,2165,2160,15
20240322,145700,135547260,2165,2165,2165,2165,0
20240322,145600,135547260,2165,2160,2165,2160,16
20240322,145500,135512690,2165,2165,2165,2165,0
20240322,145400,135512690,2165,2160,2165,2160,17
20240322,145300,135475955,2165,2165,2165,2165,0
20240322,145200,135475955,2165,2165,2165,2165,0
20240322,145100,135475955,2165,2160,2165,2160,25
20240322,145000,135421900,2165,2165,2165,2165,0
20240322,144900,135421900,2165,2165,2165,2165,1
20240322,144800,135419735,2160,2160,2160,2160,14
20240322,144700,135389495,2165,2165,2165,2165,0
20240322,144600,135389495,2165,2165,2165,2165,0
20240322,144500,135389495,2165,2165,2165,2165,0
20240322,144400,135389495,2165,2165,2165,2165,0
20240322,144300,135389495,2165,2165,2165,2165,0
20240322,144200,135389495,2165,2165,2165,2165,0
20240322,144100,135389495,2165,2165,2165,2165,0
20240322,144000,135389495,2165,2165,2165,2165,0
20240322,143900,135389495,2165,2165,2165,2165,0
20240322,143800,135389495,2165,2165,2165,2165,0
20240322,143700,135389495,2165,2165,2165,2165,0
20240322,143600,135389495,2165,2165,2165,2165,0
20240322,143500,135389495,2165,2165,2165,2165,0
20240322,143400,135389495,2165,2165,2165,2165,0
20240322,143300,135389495,2165,2165,2165,2165,0
20240322,143200,135389495,2165,2165,2165,2165,0
20240322,143100,135389495,2165,2165,2165,2165,0
20240322,143000,135389495,2165,2165,2165,2165,0
20240322,142900,135389495,2165,2165,2165,2165,0
20240322,142800,135389495,2165,2160,2165,2160,128
20240322,142700,135113000,2165,2165,2165,2165,1000
20240322,142600,132948000,2165,2160,2165,2160,1852
20240322,142500,128938425,2160,2160,2160,2160,91
20240322,142400,128741865,2160,2165,2165,2160,2210
20240322,142300,123963265,2170,2170,2170,2170,0
20240322,142200,123963265,2170,2170,2170,2170,0
20240322,142100,123963265,2170,2170,2170,2170,0
20240322,142000,123963265,2170,2170,2170,2170,0
20240322,141900,123963265,2170,2170,2170,2170,1000
20240322,141800,121793265,2170,2170,2170,2170,1
20240322,141700,121791095,2165,2165,2165,2165,32
20240322,141600,121721815,2170,2170,2170,2170,0
20240322,141500,121721815,2170,2170,2170,2170,0
20240322,141400,121721815,2170,2170,2170,2170,461
20240322,141300,120721445,2170,2170,2170,2170,1
20240322,141200,120719275,2170,2170,2170,2170,0
20240322,141100,120719275,2170,2170,2170,2170,1
20240322,141000,120717105,2160,2160,2160,2160,500
20240322,140900,119637105,2170,2170,2170,2170,0
20240322,140800,119637105,2170,2170,2170,2170,2
20240322,140700,119632765,2165,2165,2170,2165,4
20240322,140600,119624100,2165,2170,2170,2165,5
20240322,140500,119613255,2170,2170,2170,2170,2
20240322,140400,119608915,2165,2165,2165,2165,40
20240322,140300,119522315,2170,2170,2170,2170,0
20240322,140200,119522315,2170,2160,2170,2160,1003
20240322,140100,117355805,2170,2170,2170,2170,0
20240322,140000,117355805,2170,2170,2170,2170,0
20240322,135900,117355805,2170,2170,2170,2170,0
20240322,135800,117355805,2170,2170,2170,2170,2
20240322,135700,117351465,2160,2160,2160,2160,200
20240322,135600,116919465,2170,2170,2170,2170,0
20240322,135500,116919465,2170,2170,2170,2170,0
20240322,135400,116919465,2170,2170,2170,2170,0
20240322,135300,116919465,2170,2170,2170,2170,0
20240322,135200,116919465,2170,2170,2170,2170,0
20240322,135100,116919465,2170,2165,2170,2165,46
20240322,135000,116819870,2160,2160,2160,2160,638
20240322,134900,115441790,2170,2170,2170,2170,0
20240322,134800,115441790,2170,2170,2170,2170,0
20240322,134700,115441790,2170,2170,2170,2170,0
20240322,134600,115441790,2170,2170,2170,2170,2
20240322,134500,115437450,2165,2165,2165,2165,46
20240322,134400,115337860,2170,2170,2170,2170,0
20240322,134300,115337860,2170,2170,2170,2170,2
20240322,134200,115333520,2165,2165,2165,2165,10
20240322,134100,115311870,2170,2170,2170,2170,0
20240322,134000,115311870,2170,2170,2170,2170,0
20240322,133900,115311870,2170,2170,2170,2170,140
20240322,133800,115008070,2170,2170,2170,2170,10
20240322,133700,114986370,2170,2165,2170,2165,177
20240322,133600,114603155,2170,2170,2170,2170,2
20240322,133500,114598815,2170,2170,2170,2170,0
20240322,133400,114598815,2170,2170,2170,2170,0
20240322,133300,114598815,2170,2165,2170,2165,688
20240322,133200,113109280,2170,2170,2170,2170,0
20240322,133100,113109280,2170,2170,2170,2170,0
20240322,133000,113109280,2170,2170,2170,2170,0
20240322,132900,113109280,2170,2170,2170,2170,0
20240322,132800,113109280,2170,2170,2170,2170,0
20240322,132700,113109280,2170,2170,2170,2170,2
20240322,132600,113104940,2160,2160,2160,2160,1
20240322,132500,113102780,2170,2170,2170,2170,0
20240322,132400,113102780,2170,2165,2170,2165,63
20240322,132300,112966375,2170,2170,2170,2170,0
20240322,132200,112966375,2170,2170,2170,2170,0
20240322,132100,112966375,2170,2170,2170,2170,0
20240322,132000,112966375,2170,2170,2170,2170,0
20240322,131900,112966375,2170,2170,2170,2170,0
20240322,131800,112966375,2170,2170,2170,2170,0
20240322,131700,112966375,2170,2170,2170,2170,0
20240322,131600,112966375,2170,2170,2170,2170,0
20240322,131500,112966375,2170,2170,2170,2170,0
20240322,131400,112966375,2170,2170,2170,2170,0
20240322,131300,112966375,2170,2170,2170,2170,0
20240322,131200,112966375,2170,2170,2170,2170,0
20240322,131100,112966375,2170,2170,2170,2170,50
20240322,131000,112857875,2170,2170,2170,2170,0
20240322,130900,112857875,2170,2170,2170,2170,0
20240322,130800,112857875,2170,2170,2170,2170,0
20240322,130700,112857875,2170,2170,2170,2170,0
20240322,130600,112857875,2170,2165,2170,2165,152
20240322,130500,112528790,2170,2170,2170,2170,0
20240322,130400,112528790,2170,2170,2170,2170,0
20240322,130300,112528790,2170,2165,2170,2165,2446
20240322,130200,107233190,2165,2165,2165,2165,0
20240322,130100,107233190,2165,2165,2165,2165,0
20240322,130000,107233190,2165,2165,2165,2165,0
20240322,125900,107233190,2165,2165,2165,2165,1
20240322,125800,107231025,2165,2165,2165,2165,1000
20240322,125700,105066025,2165,2165,2165,2165,0
20240322,125600,105066025,2165,2165,2165,2165,0
20240322,125500,105066025,2165,2165,2165,2165,0
20240322,125400,105066025,2165,2165,2165,2165,0
20240322,125300,105066025,2165,2165,2165,2165,0
20240322,125200,105066025,2165,2165,2165,2165,0
20240322,125100,105066025,2165,2165,2165,2165,0
20240322,125000,105066025,2165,2165,2165,2165,0
20240322,124900,105066025,2165,2165,2165,2165,0
20240322,124800,105066025,2165,2160,2165,2160,32
20240322,124700,104996900,2170,2170,2170,2170,0
20240322,124600,104996900,2170,2170,2170,2170,0
20240322,124500,104996900,2170,2170,2170,2170,0
20240322,124400,104996900,2170,2170,2170,2170,0
20240322,124300,104996900,2170,2170,2170,2170,0
20240322,124200,104996900,2170,2170,2170,2170,0
20240322,124100,104996900,2170,2170,2170,2170,0
20240322,124000,104996900,2170,2170,2170,2170,0
20240322,123900,104996900,2170,2170,2170,2170,0
20240322,123800,104996900,2170,2170,2170,2170,0
20240322,123700,104996900,2170,2170,2170,2170,0
20240322,123600,104996900,2170,2170,2170,2170,0
20240322,123500,104996900,2170,2170,2170,2170,0
20240322,123400,104996900,2170,2170,2170,2170,0
20240322,123300,104996900,2170,2165,2170,2165,11
20240322,123200,104973070,2160,2160,2160,2160,333
20240322,123100,104253790,2165,2165,2165,2165,0
20240322,123000,104253790,2165,2165,2165,2165,0
20240322,122900,104253790,2165,2165,2165,2165,0
20240322,122800,104253790,2165,2165,2165,2165,0
20240322,122700,104253790,2165,2165,2170,2155,10942
20240322,122600,80621810,2170,2170,2170,2170,0
20240322,122500,80621810,2170,2170,2170,2170,0
20240322,122400,80621810,2170,2170,2170,2170,0
20240322,122300,80621810,2170,2170,2170,2170,11
20240322,122200,80597940,2165,2165,2165,2165,14
20240322,122100,80567630,2170,2170,2170,2170,0
20240322,122000,80567630,2170,2170,2170,2170,17
20240322,121900,80530740,2165,2165,2165,2165,700
20240322,121800,79015240,2165,2165,2165,2165,0
20240322,121700,79015240,2165,2165,2165,2165,14
20240322,121600,78984930,2170,2170,2170,2170,0
20240322,121500,78984930,2170,2170,2170,2170,0
20240322,121400,78984930,2170,2170,2170,2170,0
20240322,121300,78984930,2170,2170,2170,2170,50
20240322,121200,78876430,2170,2170,2170,2170,30
20240322,121100,78811330,2170,2170,2170,2170,2
20240322,121000,78806990,2165,2165,2165,2165,14
20240322,120900,78776680,2170,2170,2170,2170,0
20240322,120800,78776680,2170,2170,2170,2170,0
20240322,120700,78776680,2170,2170,2170,2170,0
20240322,120600,78776680,2170,2170,2170,2170,0
20240322,120500,78776680,2170,2170,2170,2170,0
20240322,120400,78776680,2170,2170,2170,2170,0
20240322,120300,78776680,2170,2170,2170,2170,5
20240322,120200,78765830,2170,2170,2170,2170,0
20240322,120100,78765830,2170,2170,2170,2170,0
20240322,120000,78765830,2170,2170,2170,2170,0
20240322,115900,78765830,2170,2170,2170,2170,0
20240322,115800,78765830,2170,2170,2170,2170,0
20240322,115700,78765830,2170,2170,2170,2170,0
20240322,115600,78765830,2170,2170,2170,2170,0
20240322,115500,78765830,2170,2170,2170,2170,10
20240322,115400,78744130,2170,2170,2170,2170,0
20240322,115300,78744130,2170,2170,2170,2170,0
20240322,115200,78744130,2170,2170,2170,2170,0
20240322,115100,78744130,2170,2170,2170,2170,0
20240322,115000,78744130,2170,2170,2170,2170,0
20240322,114900,78744130,2170,2170,2170,2170,51
20240322,114800,78633460,2170,2170,2170,2170,50
20240322,114700,78524960,2170,2170,2170,2170,50
20240322,114600,78416460,2170,2170,2170,2170,50
20240322,114500,78307960,2170,2170,2170,2170,50
20240322,114400,78199460,2170,2170,2170,2170,50
20240322,114300,78090960,2170,2170,2170,2170,51
20240322,114200,77980290,2170,2165,2170,2165,700
20240322,114100,76464540,2170,2170,2170,2170,61
20240322,114000,76332170,2170,2170,2170,2170,53
20240322,113900,76217160,2165,2170,2170,2165,750
20240322,113800,74593160,2170,2170,2170,2170,51
20240322,113700,74482490,2170,2170,2170,2170,50
20240322,113600,74373990,2170,2170,2170,2170,50
20240322,113500,74265490,2170,2170,2170,2170,51
20240322,113400,74154820,2170,2170,2170,2170,50
20240322,113300,74046320,2170,2170,2170,2170,50
20240322,113200,73937820,2170,2170,2170,2170,51
20240322,113100,73827150,2170,2170,2170,2170,50
20240322,113000,73718650,2170,2170,2170,2170,50
20240322,112900,73610150,2170,2170,2170,2170,51
20240322,112800,73499480,2170,2170,2170,2170,51
20240322,112700,73388810,2165,2170,2170,2165,686
20240322,112600,71903315,2170,2165,2170,2165,91
20240322,112500,71706045,2165,2165,2165,2165,50
20240322,112400,71597795,2165,2165,2165,2165,51
20240322,112300,71487380,2165,2165,2165,2165,60
20240322,112200,71357480,2165,2165,2165,2165,105
20240322,112100,71130155,2165,2165,2165,2165,91
20240322,112000,70933140,2165,2165,2165,2165,61
20240322,111900,70801075,2165,2160,2165,2160,261
20240322,111800,70237010,2165,2165,2165,2165,51
20240322,111700,70126595,2165,2165,2165,2165,81
20240322,111600,69951230,2165,2165,2165,2165,50
20240322,111500,69842980,2165,2165,2165,2165,51
20240322,111400,69732565,2165,2165,2165,2165,50
20240322,111300,69624315,2165,2160,2165,2160,685
20240322,111200,68144460,2160,2160,2160,2160,50
20240322,111100,68036460,2160,2160,2160,2155,80
20240322,111000,67863760,2160,2160,2160,2160,101
20240322,110900,67645600,2160,2160,2160,2160,50
20240322,110800,67537600,2165,2155,2165,2155,111
20240322,110700,67297895,2165,2165,2165,2165,51
20240322,110600,67187480,2165,2165,2165,2165,100
20240322,110500,66970980,2165,2165,2165,2165,50
20240322,110400,66862730,2165,2165,2165,2165,151
20240322,110300,66535815,2165,2165,2165,2165,50
20240322,110200,66427565,2165,2165,2165,2165,150
20240322,110100,66102815,2165,2165,2165,2165,51
20240322,110000,65992400,2165,2165,2165,2165,50
20240322,105900,65884150,2165,2150,2165,2150,52
20240322,105800,65771585,2165,2165,2165,2165,50
20240322,105700,65663335,2160,2160,2165,2160,2788
20240322,105600,59627565,2165,2165,2165,2165,51
20240322,105500,59517150,2165,2165,2165,2165,50
20240322,105400,59408900,2165,2155,2165,2155,125
20240322,105300,59139025,2165,2165,2165,2165,51
20240322,105200,59028610,2165,2155,2165,2155,100
20240322,105100,58812610,2165,2160,2165,2160,155
20240322,105000,58477535,2160,2170,2170,2150,11075
20240322,104900,34617800,2170,2170,2170,2170,2401
20240322,104800,29407630,2165,2165,2165,2165,50
20240322,104700,29299380,2170,2170,2170,2170,51
20240322,104600,29188710,2170,2165,2170,2165,61
20240322,104500,29056390,2170,2170,2170,2170,51
20240322,104400,28945720,2170,2170,2170,2170,50
20240322,104300,28837220,2170,2165,2170,2165,51
20240322,104200,28726800,2170,2170,2170,2170,51
20240322,104100,28616130,2170,2170,2170,2170,50
20240322,104000,28507630,2170,2170,2170,2170,50
20240322,103900,28399130,2170,2165,2170,2165,112
20240322,103800,28156390,2165,2170,2170,2155,2359
20240322,103700,23060965,2170,2170,2170,2170,0
20240322,103600,23060965,2170,2170,2170,2170,0
20240322,103500,23060965,2170,2170,2170,2170,0
20240322,103400,23060965,2170,2170,2170,2170,0
20240322,103300,23060965,2170,2170,2170,2170,0
20240322,103200,23060965,2170,2170,2170,2170,0
20240322,103100,23060965,2170,2170,2170,2170,0
20240322,103000,23060965,2170,2170,2170,2170,0
20240322,102900,23060965,2170,2170,2170,2170,0
20240322,102800,23060965,2170,2170,2170,2170,3
20240322,102700,23054455,2170,2170,2170,2170,9
20240322,102600,23034925,2170,2170,2170,2170,28
20240322,102500,22974165,2170,2170,2170,2170,44
20240322,102400,22878685,2170,2170,2170,2170,44
20240322,102300,22783205,2160,2170,2170,2160,58
20240322,102200,22657495,2170,2170,2170,2170,44
20240322,102100,22562015,2170,2170,2170,2170,45
20240322,102000,22464365,2170,2170,2170,2170,43
20240322,101900,22371055,2170,2170,2170,2170,45
20240322,101800,22273405,2160,2170,2170,2160,94
20240322,101700,22069925,2170,2170,2170,2170,43
20240322,101600,21976615,2160,2170,2170,2160,58
20240322,101500,21850895,2170,2170,2170,2170,44
20240322,101400,21755415,2170,2170,2170,2170,43
20240322,101300,21662105,2165,2170,2170,2165,71
20240322,101200,21508170,2170,2170,2170,2170,44
20240322,101100,21412690,2170,2170,2170,2170,43
20240322,101000,21319380,2170,2165,2170,2165,45
20240322,100900,21221735,2170,2170,2170,2170,1
20240322,100800,21219565,2165,2165,2165,2165,100
20240322,100700,21003065,2170,2170,2170,2170,47
20240322,100600,20901075,2170,2170,2170,2170,47
20240322,100500,20799085,2170,2170,2170,2170,48
20240322,100400,20694925,2170,2170,2170,2170,47
20240322,100300,20592935,2170,2165,2170,2165,7
20240322,100200,20577750,2165,2165,2165,2165,153
20240322,100100,20246505,2165,2165,2165,2160,1426
20240322,100000,17166095,2170,2170,2170,2170,48
20240322,095900,17061935,2170,2170,2170,2170,48
20240322,095800,16957775,2170,2165,2170,2160,1072
20240322,095700,14637105,2170,2170,2170,2170,1
20240322,095600,14634935,2170,2170,2170,2170,1
20240322,095500,14632765,2170,2170,2170,2170,4
20240322,095400,14624085,2170,2170,2170,2170,14
20240322,095300,14593705,2170,2170,2170,2170,47
20240322,095200,14491715,2170,2170,2170,2170,7
20240322,095100,14476525,2170,2165,2170,2165,112
20240322,095000,14233810,2170,2170,2170,2170,45
20240322,094900,14136160,2165,2170,2170,2165,86
20240322,094800,13949740,2170,2170,2170,2170,46
20240322,094700,13849920,2170,2170,2170,2170,46
20240322,094600,13750100,2165,2165,2165,2165,118
20240322,094500,13494630,2170,2170,2170,2170,55
20240322,094400,13375280,2170,2170,2170,2170,46
20240322,094300,13275460,2170,2165,2170,2165,75
20240322,094200,13112855,2170,2170,2170,2170,46
20240322,094100,13013035,2170,2170,2170,2170,46
20240322,094000,12913215,2170,2170,2170,2170,2
20240322,093900,12908875,2165,2165,2165,2165,41
20240322,093800,12820110,2165,2165,2165,2165,62
20240322,093700,12685880,2165,2165,2165,2165,47
20240322,093600,12584125,2165,2165,2165,2160,62
20240322,093500,12449970,2165,2165,2165,2165,45
20240322,093400,12352545,2165,2165,2165,2165,0
20240322,093300,12352545,2165,2165,2165,2165,96
20240322,093200,12144705,2165,2165,2165,2165,46
20240322,093100,12045115,2165,2165,2165,2165,46
20240322,093000,11945525,2165,2165,2165,2165,45
20240322,092900,11848100,2165,2165,2165,2165,46
20240322,092800,11748510,2165,2165,2165,2165,0
20240322,092700,11748510,2165,2165,2165,2165,47
20240322,092600,11646755,2160,2165,2165,2160,518
20240322,092500,10527645,2170,2170,2170,2170,45
20240322,092400,10429995,2170,2170,2170,2170,46
20240322,092300,10330175,2170,2165,2170,2165,7
20240322,092200,10315015,2165,2165,2165,2165,46
20240322,092100,10215425,2165,2160,2165,2160,48
20240322,092000,10111510,2160,2160,2160,2155,68
20240322,091900,9964695,2160,2160,2160,2160,46
20240322,091800,9865335,2160,2160,2160,2160,63
20240322,091700,9729255,2160,2160,2160,2160,0
20240322,091600,9729255,2160,2160,2160,2160,46
20240322,091500,9629895,2160,2155,2160,2155,71
20240322,091400,9476660,2160,2160,2160,2160,45
20240322,091300,9379460,2160,2160,2160,2160,46
20240322,091200,9280100,2160,2160,2160,2160,46
20240322,091100,9180740,2155,2165,2165,2155,1565
20240322,091000,5795210,2175,2175,2175,2175,46
20240322,090900,5695160,2175,2175,2175,2175,45
20240322,090800,5597285,2175,2175,2175,2175,57
20240322,090700,5473310,2175,2175,2175,2175,92
20240322,090600,5273210,2175,2175,2175,2175,46
20240322,090500,5173160,2175,2175,2175,2175,0
20240322,090400,5173160,2175,2175,2175,2175,75
20240322,090300,5010035,2175,2175,2175,2175,46
20240322,090200,4909985,2175,2175,2175,2175,96
20240322,090100,4701185,2175,2170,2175,2165,118
20240322,090000,4444960,2170,2175,2175,2170,2044