010280/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,185400,176998761,835,835,835,835,1940
20240322,185300,176998761,835,835,835,835,0
20240322,185200,176998761,835,835,835,835,0
20240322,185100,176998761,835,835,835,835,0
20240322,185000,176998761,835,835,835,835,0
20240322,184900,176998761,835,835,835,835,0
20240322,184800,176998761,835,835,835,835,0
20240322,184700,176998761,835,835,835,835,0
20240322,184600,176998761,835,835,835,835,0
20240322,184500,176998761,835,835,835,835,0
20240322,184400,176998761,835,835,835,835,0
20240322,184300,176998761,835,835,835,835,0
20240322,184200,176998761,835,835,835,835,0
20240322,184100,176998761,835,835,835,835,0
20240322,184000,176998761,835,835,835,835,0
20240322,183900,176998761,835,835,835,835,0
20240322,183800,176998761,835,835,835,835,0
20240322,183700,176998761,835,835,835,835,0
20240322,183600,176998761,835,835,835,835,0
20240322,183500,176998761,835,835,835,835,0
20240322,183400,176998761,835,835,835,835,0
20240322,183300,176998761,835,835,835,835,0
20240322,183200,176998761,835,835,835,835,0
20240322,183100,176998761,835,835,835,835,0
20240322,183000,176998761,835,835,835,835,0
20240322,182900,176998761,835,835,835,835,0
20240322,182800,176998761,835,835,835,835,0
20240322,182700,176998761,835,835,835,835,0
20240322,182600,176998761,835,835,835,835,0
20240322,182500,176998761,835,835,835,835,0
20240322,182400,176998761,835,835,835,835,1940
20240322,182300,176998761,835,835,835,835,0
20240322,182200,176998761,835,835,835,835,0
20240322,182100,176998761,835,835,835,835,0
20240322,182000,176998761,835,835,835,835,0
20240322,181900,176998761,835,835,835,835,0
20240322,181800,176998761,835,835,835,835,0
20240322,181700,176998761,835,835,835,835,0
20240322,181600,176998761,835,835,835,835,0
20240322,181500,176998761,835,835,835,835,0
20240322,181400,176998761,835,835,835,835,0
20240322,181300,176998761,835,835,835,835,0
20240322,181200,176998761,835,835,835,835,0
20240322,181100,176998761,835,835,835,835,0
20240322,181000,176998761,835,835,835,835,0
20240322,180900,176998761,835,835,835,835,0
20240322,180800,176998761,835,835,835,835,0
20240322,180700,176998761,835,835,835,835,0
20240322,180600,176998761,835,835,835,835,0
20240322,180500,176998761,835,835,835,835,0
20240322,180400,176998761,835,835,835,835,0
20240322,180300,176998761,835,835,835,835,0
20240322,180200,176998761,835,835,835,835,0
20240322,180100,176998761,835,835,835,835,0
20240322,180000,176998761,835,835,835,835,0
20240322,175900,176998761,835,835,835,835,0
20240322,175800,176998761,835,835,835,835,0
20240322,175700,176998761,835,835,835,835,0
20240322,175600,176998761,835,835,835,835,0
20240322,175500,176998761,835,835,835,835,0
20240322,175400,176998761,835,835,835,835,1940
20240322,175300,176998761,835,835,835,835,0
20240322,175200,176998761,835,835,835,835,0
20240322,175100,176998761,835,835,835,835,0
20240322,175000,176998761,835,835,835,835,0
20240322,174900,176998761,835,835,835,835,0
20240322,174800,176998761,835,835,835,835,0
20240322,174700,176998761,835,835,835,835,0
20240322,174600,176998761,835,835,835,835,0
20240322,174500,176998761,835,835,835,835,0
20240322,174400,176998761,835,835,835,835,0
20240322,174300,176998761,835,835,835,835,0
20240322,174200,176998761,835,835,835,835,0
20240322,174100,176998761,835,835,835,835,0
20240322,174000,176998761,835,835,835,835,0
20240322,173900,176998761,835,835,835,835,0
20240322,173800,176998761,835,835,835,835,0
20240322,173700,176998761,835,835,835,835,0
20240322,173600,176998761,835,835,835,835,0
20240322,173500,176998761,835,835,835,835,0
20240322,173400,176998761,835,835,835,835,0
20240322,173300,176998761,835,835,835,835,0
20240322,173200,176998761,835,835,835,835,0
20240322,173100,176998761,835,835,835,835,0
20240322,173000,176998761,835,835,835,835,0
20240322,172900,176998761,835,835,835,835,0
20240322,172800,176998761,835,835,835,835,0
20240322,172700,176998761,835,835,835,835,0
20240322,172600,176998761,835,835,835,835,0
20240322,172500,176998761,835,835,835,835,0
20240322,172400,176998761,835,835,835,835,1940
20240322,172300,176998761,835,835,835,835,0
20240322,172200,176998761,835,835,835,835,0
20240322,172100,176998761,835,835,835,835,0
20240322,172000,176998761,835,835,835,835,0
20240322,171900,176998761,835,835,835,835,0
20240322,171800,176998761,835,835,835,835,0
20240322,171700,176998761,835,835,835,835,0
20240322,171600,176998761,835,835,835,835,0
20240322,171500,176998761,835,835,835,835,0
20240322,171400,176998761,835,835,835,835,0
20240322,171300,176998761,835,835,835,835,0
20240322,171200,176998761,835,835,835,835,0
20240322,171100,176998761,835,835,835,835,0
20240322,171000,176998761,835,835,835,835,0
20240322,170900,176998761,835,835,835,835,0
20240322,170800,176998761,835,835,835,835,0
20240322,170700,176998761,835,835,835,835,0
20240322,170600,176998761,835,835,835,835,0
20240322,170500,176998761,835,835,835,835,0
20240322,170400,176998761,835,835,835,835,0
20240322,170300,176998761,835,835,835,835,0
20240322,170200,176998761,835,835,835,835,0
20240322,170100,176998761,835,835,835,835,0
20240322,170000,176998761,835,835,835,835,0
20240322,165900,176998761,835,835,835,835,0
20240322,165800,176998761,835,835,835,835,0
20240322,165700,176998761,835,835,835,835,0
20240322,165600,176998761,835,835,835,835,0
20240322,165500,176998761,835,835,835,835,0
20240322,165400,176998761,835,835,835,835,1940
20240322,165300,176998761,835,835,835,835,0
20240322,165200,176998761,835,835,835,835,0
20240322,165100,176998761,835,835,835,835,0
20240322,165000,176998761,835,835,835,835,0
20240322,164900,176998761,835,835,835,835,0
20240322,164800,176998761,835,835,835,835,0
20240322,164700,176998761,835,835,835,835,0
20240322,164600,176998761,835,835,835,835,0
20240322,164500,176998761,835,835,835,835,0
20240322,164400,176998761,835,835,835,835,0
20240322,164300,176998761,835,835,835,835,0
20240322,164200,176998761,835,835,835,835,0
20240322,164100,176998761,835,835,835,835,0
20240322,164000,176998761,835,835,835,835,0
20240322,163900,176998761,835,835,835,835,0
20240322,163800,176998761,835,835,835,835,0
20240322,163700,176998761,835,835,835,835,0
20240322,163600,176998761,835,835,835,835,0
20240322,163500,176998761,835,835,835,835,0
20240322,163400,176998761,835,835,835,835,0
20240322,163300,176998761,835,835,835,835,0
20240322,163200,176998761,835,835,835,835,0
20240322,163100,176998761,835,835,835,835,0
20240322,163000,176998761,835,835,835,835,0
20240322,162900,176998761,835,835,835,835,0
20240322,162800,176998761,835,835,835,835,0
20240322,162700,176998761,835,835,835,835,0
20240322,162600,176998761,835,835,835,835,0
20240322,162500,176998761,835,835,835,835,0
20240322,162400,176998761,835,835,835,835,1940
20240322,162300,176998761,835,835,835,835,0
20240322,162200,176998761,835,835,835,835,0
20240322,162100,176998761,835,835,835,835,0
20240322,162000,176998761,835,835,835,835,0
20240322,161900,176998761,835,835,835,835,0
20240322,161800,176998761,835,835,835,835,0
20240322,161700,176998761,835,835,835,835,0
20240322,161600,176998761,835,835,835,835,0
20240322,161500,176998761,835,835,835,835,0
20240322,161400,176998761,835,835,835,835,0
20240322,161300,176998761,835,835,835,835,0
20240322,161200,176998761,835,835,835,835,0
20240322,161100,176998761,835,835,835,835,0
20240322,161000,176998761,835,835,835,835,0
20240322,160900,176998761,835,835,835,835,0
20240322,160800,176998761,835,835,835,835,0
20240322,160700,176998761,835,835,835,835,0
20240322,160600,176998761,835,835,835,835,0
20240322,160500,176998761,835,835,835,835,0
20240322,160400,176998761,835,835,835,835,0
20240322,160300,176998761,835,835,835,835,0
20240322,160200,176998761,835,835,835,835,0
20240322,160100,176998761,835,835,835,835,0
20240322,160000,176998761,835,835,835,835,0
20240322,155900,176998761,835,835,835,835,0
20240322,155800,176998761,835,835,835,835,0
20240322,155700,176998761,835,835,835,835,0
20240322,155600,176998761,835,835,835,835,0
20240322,155500,176998761,835,835,835,835,0
20240322,155400,176998761,835,835,835,835,1940
20240322,155300,176998761,835,835,835,835,0
20240322,155200,176998761,835,835,835,835,0
20240322,155100,176998761,835,835,835,835,0
20240322,155000,176998761,835,835,835,835,0
20240322,154900,176998761,835,835,835,835,0
20240322,154800,176998761,835,835,835,835,0
20240322,154700,176998761,835,835,835,835,0
20240322,154600,176998761,835,835,835,835,0
20240322,154500,176998761,835,835,835,835,0
20240322,154400,176998761,835,835,835,835,0
20240322,154300,176998761,835,835,835,835,0
20240322,154200,176998761,835,835,835,835,0
20240322,154100,176998761,835,835,835,835,0
20240322,154000,176998761,835,835,835,835,0
20240322,153900,176998761,835,835,835,835,0
20240322,153800,176998761,835,835,835,835,0
20240322,153700,176998761,835,835,835,835,0
20240322,153600,176998761,835,835,835,835,0
20240322,153500,176998761,835,835,835,835,0
20240322,153400,176998761,835,835,835,835,0
20240322,153300,176998761,835,835,835,835,0
20240322,153200,176998761,835,835,835,835,0
20240322,153100,176998761,835,835,835,835,0
20240322,153000,176998761,835,835,835,835,1940
20240322,152900,175378861,836,836,836,836,0
20240322,152800,175378861,836,836,836,836,0
20240322,152700,175378861,836,836,836,836,0
20240322,152600,175378861,836,836,836,836,0
20240322,152500,175378861,836,836,836,836,0
20240322,152400,175378861,836,836,836,836,0
20240322,152300,175378861,836,836,836,836,0
20240322,152200,175378861,836,836,836,836,0
20240322,152100,175378861,836,836,836,836,0
20240322,152000,175378861,836,836,836,836,0
20240322,151900,175378861,836,835,836,835,2000
20240322,151800,173707088,835,835,835,835,20
20240322,151700,173690388,835,835,835,835,0
20240322,151600,173690388,835,835,835,835,1
20240322,151500,173689553,829,829,829,829,0
20240322,151400,173689553,829,829,829,829,0
20240322,151300,173689553,829,829,829,829,0
20240322,151200,173689553,829,829,829,829,248
20240322,151100,173483961,836,836,836,836,0
20240322,151000,173483961,836,836,836,836,0
20240322,150900,173483961,836,836,836,836,0
20240322,150800,173483961,836,836,836,836,1
20240322,150700,173483125,831,831,831,831,199
20240322,150600,173317756,831,831,831,831,5
20240322,150500,173313601,831,831,831,831,20
20240322,150400,173296981,831,831,831,831,0
20240322,150300,173296981,831,830,831,827,4602
20240322,150200,169484470,835,835,835,835,200
20240322,150100,169317470,836,836,836,836,0
20240322,150000,169317470,836,836,836,836,10
20240322,145900,169309110,836,836,836,836,0
20240322,145800,169309110,836,835,836,835,2
20240322,145700,169307439,836,836,836,836,0
20240322,145600,169307439,836,836,836,836,0
20240322,145500,169307439,836,836,836,836,0
20240322,145400,169307439,836,836,836,836,0
20240322,145300,169307439,836,836,836,836,0
20240322,145200,169307439,836,836,836,836,530
20240322,145100,168864359,836,836,836,836,0
20240322,145000,168864359,836,836,836,836,0
20240322,144900,168864359,836,836,836,836,1
20240322,144800,168863523,836,836,836,836,0
20240322,144700,168863523,836,835,836,835,2000
20240322,144600,167193273,836,836,836,836,1444
20240322,144500,165986089,836,836,836,836,13
20240322,144400,165975221,835,835,835,835,0
20240322,144300,165975221,835,835,835,835,0
20240322,144200,165975221,835,835,835,835,530
20240322,144100,165532671,829,829,829,829,0
20240322,144000,165532671,829,829,829,829,0
20240322,143900,165532671,829,829,829,829,0
20240322,143800,165532671,829,829,829,829,0
20240322,143700,165532671,829,829,829,829,0
20240322,143600,165532671,829,829,829,829,1
20240322,143500,165531842,835,835,835,835,885
20240322,143400,164792867,835,835,835,835,0
20240322,143300,164792867,835,835,835,835,0
20240322,143200,164792867,835,835,835,835,590
20240322,143100,164300217,835,835,835,835,0
20240322,143000,164300217,835,835,835,835,0
20240322,142900,164300217,835,835,835,835,0
20240322,142800,164300217,835,835,835,830,1258
20240322,142700,163255872,830,830,830,830,0
20240322,142600,163255872,830,830,830,830,0
20240322,142500,163255872,830,830,830,830,0
20240322,142400,163255872,830,831,831,830,10430
20240322,142300,154595949,835,835,835,835,3
20240322,142200,154593444,835,835,835,835,530
20240322,142100,154150894,835,835,835,835,14
20240322,142000,154139204,831,831,831,831,0
20240322,141900,154139204,831,831,831,831,0
20240322,141800,154139204,831,833,833,830,522
20240322,141700,153705605,835,835,835,835,0
20240322,141600,153705605,835,835,835,835,0
20240322,141500,153705605,835,835,835,835,10
20240322,141400,153697255,835,837,837,835,51
20240322,141300,153654590,837,837,837,837,885
20240322,141200,152913845,837,837,837,837,0
20240322,141100,152913845,837,837,837,837,283
20240322,141000,152676974,836,836,836,836,0
20240322,140900,152676974,836,836,836,836,0
20240322,140800,152676974,836,836,836,836,200
20240322,140700,152509774,836,836,836,836,0
20240322,140600,152509774,836,836,836,836,0
20240322,140500,152509774,836,836,836,836,0
20240322,140400,152509774,836,836,836,836,0
20240322,140300,152509774,836,836,836,836,0
20240322,140200,152509774,836,836,836,836,1439
20240322,140100,151306770,837,837,837,837,0
20240322,140000,151306770,837,837,837,837,0
20240322,135900,151306770,837,837,837,837,0
20240322,135800,151306770,837,837,837,837,284
20240322,135700,151069062,837,837,837,837,0
20240322,135600,151069062,837,837,837,837,0
20240322,135500,151069062,837,837,837,837,561
20240322,135400,150599505,833,833,833,833,0
20240322,135300,150599505,833,833,833,833,624
20240322,135200,150079713,837,837,837,837,885
20240322,135100,149338968,837,837,837,837,0
20240322,135000,149338968,837,837,837,837,0
20240322,134900,149338968,837,837,837,837,554
20240322,134800,148875270,833,833,833,833,0
20240322,134700,148875270,833,833,833,833,60
20240322,134600,148825290,833,833,833,833,0
20240322,134500,148825290,833,837,837,833,335
20240322,134400,148545099,833,833,833,833,0
20240322,134300,148545099,833,833,833,833,0
20240322,134200,148545099,833,838,838,833,878
20240322,134100,147810955,837,837,837,837,885
20240322,134000,147070210,837,837,837,837,300
20240322,133900,146819110,837,837,837,837,6000
20240322,133800,141797110,837,833,838,833,4010
20240322,133700,138440060,837,837,837,837,0
20240322,133600,138440060,837,837,837,837,0
20240322,133500,138440060,837,837,837,837,554
20240322,133400,137976362,838,838,838,838,0
20240322,133300,137976362,838,838,838,838,0
20240322,133200,137976362,838,838,838,838,284
20240322,133100,137738370,838,838,838,838,0
20240322,133000,137738370,838,838,838,838,887
20240322,132900,136995064,838,838,838,838,564
20240322,132800,136522432,838,838,838,838,10
20240322,132700,136514052,838,838,838,838,0
20240322,132600,136514052,838,838,838,838,0
20240322,132500,136514052,838,838,838,838,0
20240322,132400,136514052,838,838,838,838,0
20240322,132300,136514052,838,838,838,838,0
20240322,132200,136514052,838,838,838,838,554
20240322,132100,136049800,833,833,833,833,1
20240322,132000,136048967,839,839,839,839,0
20240322,131900,136048967,839,839,839,839,1169
20240322,131800,135068176,839,839,839,839,96
20240322,131700,134987632,838,838,838,838,0
20240322,131600,134987632,838,838,838,838,0
20240322,131500,134987632,838,838,838,838,554
20240322,131400,134523380,829,829,829,829,0
20240322,131300,134523380,829,834,834,829,100
20240322,131200,134440070,839,839,839,839,500
20240322,131100,134020570,839,839,839,839,1
20240322,131000,134019731,839,839,839,839,0
20240322,130900,134019731,839,839,839,839,554
20240322,130800,133554925,839,838,839,838,885
20240322,130700,132812411,839,839,839,839,0
20240322,130600,132812411,839,838,839,838,284
20240322,130500,132574140,838,838,838,838,5
20240322,130400,132569950,839,839,839,839,0
20240322,130300,132569950,839,839,839,839,1
20240322,130200,132569111,838,838,838,838,554
20240322,130100,132104859,834,834,834,834,0
20240322,130000,132104859,834,834,834,834,2
20240322,125900,132103191,838,838,838,838,0
20240322,125800,132103191,838,838,838,838,885
20240322,125700,131361561,838,838,838,838,0
20240322,125600,131361561,838,838,838,838,0
20240322,125500,131361561,838,838,838,838,0
20240322,125400,131361561,838,838,838,838,0
20240322,125300,131361561,838,838,838,838,284
20240322,125200,131123569,838,838,838,838,826
20240322,125100,130431381,838,838,838,838,0
20240322,125000,130431381,838,838,838,838,0
20240322,124900,130431381,838,838,838,838,0
20240322,124800,130431381,838,838,838,838,0
20240322,124700,130431381,838,838,838,838,85
20240322,124600,130360151,827,833,833,827,6791
20240322,124500,124734469,833,833,833,833,0
20240322,124400,124734469,833,833,833,833,459
20240322,124300,124352122,829,836,836,829,15771
20240322,124200,111260657,838,838,838,838,0
20240322,124100,111260657,838,838,838,838,0
20240322,124000,111260657,838,837,838,837,286
20240322,123900,111020990,836,836,836,836,400
20240322,123800,110686590,837,837,837,837,0
20240322,123700,110686590,837,836,837,836,1738
20240322,123600,109231908,836,836,836,836,30
20240322,123500,109206828,831,831,831,831,0
20240322,123400,109206828,831,836,836,831,679
20240322,123300,108640900,836,836,836,836,0
20240322,123200,108640900,836,836,836,836,650
20240322,123100,108097500,836,836,836,836,0
20240322,123000,108097500,836,836,836,836,0
20240322,122900,108097500,836,836,836,836,0
20240322,122800,108097500,836,833,836,833,183
20240322,122700,107944515,837,837,837,837,286
20240322,122600,107705133,838,838,838,838,0
20240322,122500,107705133,838,838,838,838,0
20240322,122400,107705133,838,838,838,838,0
20240322,122300,107705133,838,838,838,838,0
20240322,122200,107705133,838,838,838,838,0
20240322,122100,107705133,838,838,838,838,1
20240322,122000,107704295,838,838,838,838,826
20240322,121900,107012107,838,838,838,838,700
20240322,121800,106425507,838,838,838,838,0
20240322,121700,106425507,838,838,838,838,0
20240322,121600,106425507,838,838,838,838,0
20240322,121500,106425507,838,838,838,838,0
20240322,121400,106425507,838,836,838,836,1169
20240322,121300,105446285,837,837,837,837,826
20240322,121200,104754923,837,837,837,837,0
20240322,121100,104754923,837,837,837,837,0
20240322,121000,104754923,837,837,837,837,0
20240322,120900,104754923,837,837,837,837,0
20240322,120800,104754923,837,837,837,837,0
20240322,120700,104754923,837,837,837,837,0
20240322,120600,104754923,837,837,837,837,26
20240322,120500,104733161,837,837,837,837,826
20240322,120400,104041799,837,836,837,836,885
20240322,120300,103301138,837,837,837,837,0
20240322,120200,103301138,837,837,837,837,0
20240322,120100,103301138,837,837,837,837,0
20240322,120000,103301138,837,836,837,836,201
20240322,115900,103132902,837,837,837,837,150
20240322,115800,103007352,837,837,837,837,602
20240322,115700,102503478,836,836,836,836,826
20240322,115600,101812942,835,835,835,835,0
20240322,115500,101812942,835,835,835,835,0
20240322,115400,101812942,835,835,835,835,0
20240322,115300,101812942,835,835,835,835,885
20240322,115200,101073967,835,835,835,835,0
20240322,115100,101073967,835,835,835,835,0
20240322,115000,101073967,835,835,835,835,0
20240322,114900,101073967,835,835,835,835,826
20240322,114800,100384257,834,834,834,834,0
20240322,114700,100384257,834,834,834,834,32
20240322,114600,100357569,834,834,834,834,0
20240322,114500,100357569,834,834,834,834,400
20240322,114400,100023969,834,834,834,834,436
20240322,114300,99660345,834,834,834,834,0
20240322,114200,99660345,834,834,834,834,17
20240322,114100,99646167,834,834,834,834,826
20240322,114000,98957283,829,829,829,829,0
20240322,113900,98957283,829,829,829,829,0
20240322,113800,98957283,829,829,829,829,0
20240322,113700,98957283,829,830,830,829,1900
20240322,113600,97382086,835,835,835,835,300
20240322,113500,97131586,836,836,836,836,119
20240322,113400,97032102,836,836,836,836,0
20240322,113300,97032102,836,835,836,835,9295
20240322,113200,89266441,835,835,835,835,400
20240322,113100,88932441,835,835,835,835,1285
20240322,113000,87859466,835,830,835,830,382
20240322,112900,87542246,835,835,835,835,0
20240322,112800,87542246,835,835,835,835,0
20240322,112700,87542246,835,835,835,835,1
20240322,112600,87541411,835,835,835,835,0
20240322,112500,87541411,835,835,835,835,826
20240322,112400,86851701,835,835,835,835,0
20240322,112300,86851701,835,835,835,835,0
20240322,112200,86851701,835,835,835,835,0
20240322,112100,86851701,835,834,835,834,885
20240322,112000,86112727,835,835,835,835,0
20240322,111900,86112727,835,835,835,835,0
20240322,111800,86112727,835,835,835,835,0
20240322,111700,86112727,835,835,835,835,826
20240322,111600,85423017,830,834,834,830,3198
20240322,111500,82768140,834,834,834,834,480
20240322,111400,82367820,836,836,836,836,0
20240322,111300,82367820,836,836,836,836,0
20240322,111200,82367820,836,836,836,836,0
20240322,111100,82367820,836,836,836,836,796
20240322,111000,81702364,836,836,836,836,0
20240322,110900,81702364,836,836,836,836,826
20240322,110800,81011828,836,836,836,836,0
20240322,110700,81011828,836,836,836,836,0
20240322,110600,81011828,836,836,836,836,0
20240322,110500,81011828,836,836,836,836,0
20240322,110400,81011828,836,835,836,835,902
20240322,110300,80257779,836,836,836,836,0
20240322,110200,80257779,836,836,836,836,0
20240322,110100,80257779,836,836,836,836,826
20240322,110000,79567243,837,833,837,832,12502
20240322,105900,69153942,836,836,836,836,5
20240322,105800,69149762,836,836,836,836,796
20240322,105700,68484306,836,836,836,836,0
20240322,105600,68484306,836,835,836,835,1730
20240322,105500,67038536,835,835,835,835,50
20240322,105400,66996786,835,836,836,835,846
20240322,105300,66289550,836,836,836,836,5
20240322,105200,66285370,836,836,836,836,0
20240322,105100,66285370,836,835,836,835,796
20240322,105000,65620414,836,836,836,836,0
20240322,104900,65620414,836,836,836,836,0
20240322,104800,65620414,836,836,836,836,0
20240322,104700,65620414,836,836,836,836,0
20240322,104600,65620414,836,836,836,836,826
20240322,104500,64929878,837,836,837,836,811
20240322,104400,64251471,837,837,837,837,0
20240322,104300,64251471,837,837,837,837,0
20240322,104200,64251471,837,837,837,837,59
20240322,104100,64202088,837,837,837,837,2
20240322,104000,64200414,836,836,836,836,0
20240322,103900,64200414,836,836,836,836,0
20240322,103800,64200414,836,836,836,836,1622
20240322,103700,62844422,830,830,830,830,0
20240322,103600,62844422,830,830,830,830,0
20240322,103500,62844422,830,834,834,830,59
20240322,103400,62795448,835,835,835,835,34
20240322,103300,62767058,835,835,835,835,0
20240322,103200,62767058,835,835,835,835,1054
20240322,103100,61886968,835,835,835,835,100
20240322,103000,61803468,835,835,835,835,718
20240322,102900,61203938,835,835,835,835,82
20240322,102800,61135468,835,835,835,835,1100
20240322,102700,60216968,837,837,837,837,0
20240322,102600,60216968,837,836,838,836,278
20240322,102500,59984303,835,835,835,835,0
20240322,102400,59984303,835,837,837,835,1001
20240322,102300,59147681,837,837,837,837,1112
20240322,102200,58216937,836,836,836,836,42
20240322,102100,58181825,835,835,835,835,620
20240322,102000,57664125,834,834,834,834,0
20240322,101900,57664125,834,834,834,834,796
20240322,101800,57000261,834,834,834,834,24
20240322,101700,56980245,834,830,834,830,856
20240322,101600,56266461,830,830,830,830,0
20240322,101500,56266461,830,830,830,830,0
20240322,101400,56266461,830,830,830,830,897
20240322,101300,55521951,830,830,830,830,600
20240322,101200,55023951,830,830,830,830,1600
20240322,101100,53695951,833,833,833,833,0
20240322,101000,53695951,833,833,833,833,0
20240322,100900,53695951,833,833,834,833,1845
20240322,100800,52158047,830,830,830,830,10
20240322,100700,52149747,833,833,833,833,20
20240322,100600,52133087,830,830,830,830,0
20240322,100500,52133087,830,830,830,830,0
20240322,100400,52133087,830,834,834,830,935
20240322,100300,51357014,831,831,834,831,1388
20240322,100200,50203565,831,835,835,831,510
20240322,100100,49779715,834,834,836,834,983
20240322,100000,48959726,831,832,834,831,3799
20240322,095900,45795532,831,831,831,830,518
20240322,095800,45365095,831,831,831,831,10
20240322,095700,45356785,831,831,831,831,59
20240322,095600,45307756,831,831,831,831,2
20240322,095500,45306094,831,831,831,831,103
20240322,095400,45220501,830,830,830,830,465
20240322,095300,44834551,830,829,830,829,1493
20240322,095200,43596251,829,829,829,829,0
20240322,095100,43596251,829,829,829,829,100
20240322,095000,43513351,829,829,829,829,10
20240322,094900,43505061,828,828,828,828,0
20240322,094800,43505061,828,828,828,828,437
20240322,094700,43143225,828,828,828,828,360
20240322,094600,42845145,828,829,829,828,113
20240322,094500,42751580,830,828,830,828,736
20240322,094400,42142132,828,825,828,825,501
20240322,094300,41728804,825,826,826,825,800
20240322,094200,41068659,826,827,827,826,395
20240322,094100,40742386,827,827,827,827,5
20240322,094000,40738251,827,828,828,827,1815
20240322,093900,39237028,827,827,827,827,0
20240322,093800,39237028,827,826,827,826,301
20240322,093700,38988401,828,827,828,826,57
20240322,093600,38941262,827,826,828,826,555
20240322,093500,38481777,826,825,826,825,6
20240322,093400,38476826,825,825,827,825,4002
20240322,093300,35175171,825,825,826,825,448
20240322,093200,34805570,825,826,826,825,127
20240322,093100,34700780,824,824,824,824,0
20240322,093000,34700780,824,824,824,824,1218
20240322,092900,33697148,826,827,827,826,3978
20240322,092800,30407688,826,825,826,825,2816
20240322,092700,28083027,824,824,824,824,3000
20240322,092600,25611027,822,822,822,822,0
20240322,092500,25611027,822,822,822,822,1
20240322,092400,25610205,822,822,822,822,0
20240322,092300,25610205,822,822,822,822,0
20240322,092200,25610205,822,822,822,822,0
20240322,092100,25610205,822,825,825,822,2196
20240322,092000,23805024,825,825,825,825,1623
20240322,091900,22466049,823,823,823,823,765
20240322,091800,21836454,823,825,825,823,1808
20240322,091700,20344864,823,823,823,823,0
20240322,091600,20344864,823,823,823,823,0
20240322,091500,20344864,823,824,824,823,2
20240322,091400,20343217,825,825,825,825,797
20240322,091300,19685692,825,825,825,825,10
20240322,091200,19677442,825,825,825,825,1228
20240322,091100,18664342,820,820,820,820,1043
20240322,091000,17809082,820,820,820,820,1
20240322,090900,17808262,826,826,826,826,60
20240322,090800,17758702,825,821,825,820,6050
20240322,090700,12796422,821,821,821,821,0
20240322,090600,12796422,821,821,821,821,0
20240322,090500,12796422,821,827,827,821,18
20240322,090400,12781542,827,827,827,827,826
20240322,090300,12098440,828,828,828,828,9459
20240322,090200,4266388,828,828,828,828,2566
20240322,090100,2141740,828,828,828,828,0
20240322,090000,2141740,828,820,828,820,2174