KissMeData/084110/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195200,711021300,23200,23200,23200,23200,1127
20240322,195100,711021300,23200,23200,23200,23200,0
20240322,195000,711021300,23200,23200,23200,23200,0
20240322,194900,711021300,23200,23200,23200,23200,0
20240322,194800,711021300,23200,23200,23200,23200,0
20240322,194700,711021300,23200,23200,23200,23200,0
20240322,194600,711021300,23200,23200,23200,23200,0
20240322,194500,711021300,23200,23200,23200,23200,0
20240322,194400,711021300,23200,23200,23200,23200,0
20240322,194300,711021300,23200,23200,23200,23200,0
20240322,194200,711021300,23200,23200,23200,23200,0
20240322,194100,711021300,23200,23200,23200,23200,0
20240322,194000,711021300,23200,23200,23200,23200,0
20240322,193900,711021300,23200,23200,23200,23200,0
20240322,193800,711021300,23200,23200,23200,23200,0
20240322,193700,711021300,23200,23200,23200,23200,0
20240322,193600,711021300,23200,23200,23200,23200,0
20240322,193500,711021300,23200,23200,23200,23200,0
20240322,193400,711021300,23200,23200,23200,23200,0
20240322,193300,711021300,23200,23200,23200,23200,0
20240322,193200,711021300,23200,23200,23200,23200,0
20240322,193100,711021300,23200,23200,23200,23200,0
20240322,193000,711021300,23200,23200,23200,23200,0
20240322,192900,711021300,23200,23200,23200,23200,0
20240322,192800,711021300,23200,23200,23200,23200,0
20240322,192700,711021300,23200,23200,23200,23200,0
20240322,192600,711021300,23200,23200,23200,23200,0
20240322,192500,711021300,23200,23200,23200,23200,0
20240322,192400,711021300,23200,23200,23200,23200,0
20240322,192300,711021300,23200,23200,23200,23200,0
20240322,192200,711021300,23200,23200,23200,23200,1127
20240322,192100,711021300,23200,23200,23200,23200,0
20240322,192000,711021300,23200,23200,23200,23200,0
20240322,191900,711021300,23200,23200,23200,23200,0
20240322,191800,711021300,23200,23200,23200,23200,0
20240322,191700,711021300,23200,23200,23200,23200,0
20240322,191600,711021300,23200,23200,23200,23200,0
20240322,191500,711021300,23200,23200,23200,23200,0
20240322,191400,711021300,23200,23200,23200,23200,0
20240322,191300,711021300,23200,23200,23200,23200,0
20240322,191200,711021300,23200,23200,23200,23200,0
20240322,191100,711021300,23200,23200,23200,23200,0
20240322,191000,711021300,23200,23200,23200,23200,0
20240322,190900,711021300,23200,23200,23200,23200,0
20240322,190800,711021300,23200,23200,23200,23200,0
20240322,190700,711021300,23200,23200,23200,23200,0
20240322,190600,711021300,23200,23200,23200,23200,0
20240322,190500,711021300,23200,23200,23200,23200,0
20240322,190400,711021300,23200,23200,23200,23200,0
20240322,190300,711021300,23200,23200,23200,23200,0
20240322,190200,711021300,23200,23200,23200,23200,0
20240322,190100,711021300,23200,23200,23200,23200,0
20240322,190000,711021300,23200,23200,23200,23200,0
20240322,185900,711021300,23200,23200,23200,23200,0
20240322,185800,711021300,23200,23200,23200,23200,0
20240322,185700,711021300,23200,23200,23200,23200,0
20240322,185600,711021300,23200,23200,23200,23200,0
20240322,185500,711021300,23200,23200,23200,23200,0
20240322,185400,711021300,23200,23200,23200,23200,0
20240322,185300,711021300,23200,23200,23200,23200,0
20240322,185200,711021300,23200,23200,23200,23200,1127
20240322,185100,711021300,23200,23200,23200,23200,0
20240322,185000,711021300,23200,23200,23200,23200,0
20240322,184900,711021300,23200,23200,23200,23200,0
20240322,184800,711021300,23200,23200,23200,23200,0
20240322,184700,711021300,23200,23200,23200,23200,0
20240322,184600,711021300,23200,23200,23200,23200,0
20240322,184500,711021300,23200,23200,23200,23200,0
20240322,184400,711021300,23200,23200,23200,23200,0
20240322,184300,711021300,23200,23200,23200,23200,0
20240322,184200,711021300,23200,23200,23200,23200,0
20240322,184100,711021300,23200,23200,23200,23200,0
20240322,184000,711021300,23200,23200,23200,23200,0
20240322,183900,711021300,23200,23200,23200,23200,0
20240322,183800,711021300,23200,23200,23200,23200,0
20240322,183700,711021300,23200,23200,23200,23200,0
20240322,183600,711021300,23200,23200,23200,23200,0
20240322,183500,711021300,23200,23200,23200,23200,0
20240322,183400,711021300,23200,23200,23200,23200,0
20240322,183300,711021300,23200,23200,23200,23200,0
20240322,183200,711021300,23200,23200,23200,23200,0
20240322,183100,711021300,23200,23200,23200,23200,0
20240322,183000,711021300,23200,23200,23200,23200,0
20240322,182900,711021300,23200,23200,23200,23200,0
20240322,182800,711021300,23200,23200,23200,23200,0
20240322,182700,711021300,23200,23200,23200,23200,0
20240322,182600,711021300,23200,23200,23200,23200,0
20240322,182500,711021300,23200,23200,23200,23200,0
20240322,182400,711021300,23200,23200,23200,23200,0
20240322,182300,711021300,23200,23200,23200,23200,0
20240322,182200,711021300,23200,23200,23200,23200,1127
20240322,182100,711021300,23200,23200,23200,23200,0
20240322,182000,711021300,23200,23200,23200,23200,0
20240322,181900,711021300,23200,23200,23200,23200,0
20240322,181800,711021300,23200,23200,23200,23200,0
20240322,181700,711021300,23200,23200,23200,23200,0
20240322,181600,711021300,23200,23200,23200,23200,0
20240322,181500,711021300,23200,23200,23200,23200,0
20240322,181400,711021300,23200,23200,23200,23200,0
20240322,181300,711021300,23200,23200,23200,23200,0
20240322,181200,711021300,23200,23200,23200,23200,0
20240322,181100,711021300,23200,23200,23200,23200,0
20240322,181000,711021300,23200,23200,23200,23200,0
20240322,180900,711021300,23200,23200,23200,23200,0
20240322,180800,711021300,23200,23200,23200,23200,0
20240322,180700,711021300,23200,23200,23200,23200,0
20240322,180600,711021300,23200,23200,23200,23200,0
20240322,180500,711021300,23200,23200,23200,23200,0
20240322,180400,711021300,23200,23200,23200,23200,0
20240322,180300,711021300,23200,23200,23200,23200,0
20240322,180200,711021300,23200,23200,23200,23200,0
20240322,180100,711021300,23200,23200,23200,23200,0
20240322,180000,711021300,23200,23200,23200,23200,0
20240322,175900,711021300,23200,23200,23200,23200,0
20240322,175800,711021300,23200,23200,23200,23200,0
20240322,175700,711021300,23200,23200,23200,23200,0
20240322,175600,711021300,23200,23200,23200,23200,0
20240322,175500,711021300,23200,23200,23200,23200,0
20240322,175400,711021300,23200,23200,23200,23200,0
20240322,175300,711021300,23200,23200,23200,23200,0
20240322,175200,711021300,23200,23200,23200,23200,1127
20240322,175100,711021300,23200,23200,23200,23200,0
20240322,175000,711021300,23200,23200,23200,23200,0
20240322,174900,711021300,23200,23200,23200,23200,0
20240322,174800,711021300,23200,23200,23200,23200,0
20240322,174700,711021300,23200,23200,23200,23200,0
20240322,174600,711021300,23200,23200,23200,23200,0
20240322,174500,711021300,23200,23200,23200,23200,0
20240322,174400,711021300,23200,23200,23200,23200,0
20240322,174300,711021300,23200,23200,23200,23200,0
20240322,174200,711021300,23200,23200,23200,23200,0
20240322,174100,711021300,23200,23200,23200,23200,0
20240322,174000,711021300,23200,23200,23200,23200,0
20240322,173900,711021300,23200,23200,23200,23200,0
20240322,173800,711021300,23200,23200,23200,23200,0
20240322,173700,711021300,23200,23200,23200,23200,0
20240322,173600,711021300,23200,23200,23200,23200,0
20240322,173500,711021300,23200,23200,23200,23200,0
20240322,173400,711021300,23200,23200,23200,23200,0
20240322,173300,711021300,23200,23200,23200,23200,0
20240322,173200,711021300,23200,23200,23200,23200,0
20240322,173100,711021300,23200,23200,23200,23200,0
20240322,173000,711021300,23200,23200,23200,23200,0
20240322,172900,711021300,23200,23200,23200,23200,0
20240322,172800,711021300,23200,23200,23200,23200,0
20240322,172700,711021300,23200,23200,23200,23200,0
20240322,172600,711021300,23200,23200,23200,23200,0
20240322,172500,711021300,23200,23200,23200,23200,0
20240322,172400,711021300,23200,23200,23200,23200,0
20240322,172300,711021300,23200,23200,23200,23200,0
20240322,172200,711021300,23200,23200,23200,23200,1127
20240322,172100,711021300,23200,23200,23200,23200,0
20240322,172000,711021300,23200,23200,23200,23200,0
20240322,171900,711021300,23200,23200,23200,23200,0
20240322,171800,711021300,23200,23200,23200,23200,0
20240322,171700,711021300,23200,23200,23200,23200,0
20240322,171600,711021300,23200,23200,23200,23200,0
20240322,171500,711021300,23200,23200,23200,23200,0
20240322,171400,711021300,23200,23200,23200,23200,0
20240322,171300,711021300,23200,23200,23200,23200,0
20240322,171200,711021300,23200,23200,23200,23200,0
20240322,171100,711021300,23200,23200,23200,23200,0
20240322,171000,711021300,23200,23200,23200,23200,0
20240322,170900,711021300,23200,23200,23200,23200,0
20240322,170800,711021300,23200,23200,23200,23200,0
20240322,170700,711021300,23200,23200,23200,23200,0
20240322,170600,711021300,23200,23200,23200,23200,0
20240322,170500,711021300,23200,23200,23200,23200,0
20240322,170400,711021300,23200,23200,23200,23200,0
20240322,170300,711021300,23200,23200,23200,23200,0
20240322,170200,711021300,23200,23200,23200,23200,0
20240322,170100,711021300,23200,23200,23200,23200,0
20240322,170000,711021300,23200,23200,23200,23200,0
20240322,165900,711021300,23200,23200,23200,23200,0
20240322,165800,711021300,23200,23200,23200,23200,0
20240322,165700,711021300,23200,23200,23200,23200,0
20240322,165600,711021300,23200,23200,23200,23200,0
20240322,165500,711021300,23200,23200,23200,23200,0
20240322,165400,711021300,23200,23200,23200,23200,0
20240322,165300,711021300,23200,23200,23200,23200,0
20240322,165200,711021300,23200,23200,23200,23200,1127
20240322,165100,711021300,23200,23200,23200,23200,0
20240322,165000,711021300,23200,23200,23200,23200,0
20240322,164900,711021300,23200,23200,23200,23200,0
20240322,164800,711021300,23200,23200,23200,23200,0
20240322,164700,711021300,23200,23200,23200,23200,0
20240322,164600,711021300,23200,23200,23200,23200,0
20240322,164500,711021300,23200,23200,23200,23200,0
20240322,164400,711021300,23200,23200,23200,23200,0
20240322,164300,711021300,23200,23200,23200,23200,0
20240322,164200,711021300,23200,23200,23200,23200,0
20240322,164100,711021300,23200,23200,23200,23200,0
20240322,164000,711021300,23200,23200,23200,23200,0
20240322,163900,711021300,23200,23200,23200,23200,0
20240322,163800,711021300,23200,23200,23200,23200,0
20240322,163700,711021300,23200,23200,23200,23200,0
20240322,163600,711021300,23200,23200,23200,23200,0
20240322,163500,711021300,23200,23200,23200,23200,0
20240322,163400,711021300,23200,23200,23200,23200,0
20240322,163300,711021300,23200,23200,23200,23200,0
20240322,163200,711021300,23200,23200,23200,23200,0
20240322,163100,711021300,23200,23200,23200,23200,0
20240322,163000,711021300,23200,23200,23200,23200,0
20240322,162900,711021300,23200,23200,23200,23200,0
20240322,162800,711021300,23200,23200,23200,23200,0
20240322,162700,711021300,23200,23200,23200,23200,0
20240322,162600,711021300,23200,23200,23200,23200,0
20240322,162500,711021300,23200,23200,23200,23200,0
20240322,162400,711021300,23200,23200,23200,23200,0
20240322,162300,711021300,23200,23200,23200,23200,0
20240322,162200,711021300,23200,23200,23200,23200,1127
20240322,162100,711021300,23200,23200,23200,23200,0
20240322,162000,711021300,23200,23200,23200,23200,0
20240322,161900,711021300,23200,23200,23200,23200,0
20240322,161800,711021300,23200,23200,23200,23200,0
20240322,161700,711021300,23200,23200,23200,23200,0
20240322,161600,711021300,23200,23200,23200,23200,0
20240322,161500,711021300,23200,23200,23200,23200,0
20240322,161400,711021300,23200,23200,23200,23200,0
20240322,161300,711021300,23200,23200,23200,23200,0
20240322,161200,711021300,23200,23200,23200,23200,0
20240322,161100,711021300,23200,23200,23200,23200,0
20240322,161000,711021300,23200,23200,23200,23200,0
20240322,160900,711021300,23200,23200,23200,23200,0
20240322,160800,711021300,23200,23200,23200,23200,0
20240322,160700,711021300,23200,23200,23200,23200,0
20240322,160600,711021300,23200,23200,23200,23200,0
20240322,160500,711021300,23200,23200,23200,23200,0
20240322,160400,711021300,23200,23200,23200,23200,0
20240322,160300,711021300,23200,23200,23200,23200,0
20240322,160200,711021300,23200,23200,23200,23200,0
20240322,160100,711021300,23200,23200,23200,23200,0
20240322,160000,711021300,23200,23200,23200,23200,0
20240322,155900,711021300,23200,23200,23200,23200,0
20240322,155800,711021300,23200,23200,23200,23200,0
20240322,155700,711021300,23200,23200,23200,23200,0
20240322,155600,711021300,23200,23200,23200,23200,0
20240322,155500,711021300,23200,23200,23200,23200,0
20240322,155400,711021300,23200,23200,23200,23200,0
20240322,155300,711021300,23200,23200,23200,23200,0
20240322,155200,711021300,23200,23200,23200,23200,1127
20240322,155100,711021300,23200,23200,23200,23200,0
20240322,155000,711021300,23200,23200,23200,23200,0
20240322,154900,711021300,23200,23200,23200,23200,0
20240322,154800,711021300,23200,23200,23200,23200,0
20240322,154700,711021300,23200,23200,23200,23200,0
20240322,154600,711021300,23200,23200,23200,23200,0
20240322,154500,711021300,23200,23200,23200,23200,0
20240322,154400,711021300,23200,23200,23200,23200,0
20240322,154300,711021300,23200,23200,23200,23200,0
20240322,154200,711021300,23200,23200,23200,23200,0
20240322,154100,711021300,23200,23200,23200,23200,0
20240322,154000,711021300,23200,23200,23200,23200,0
20240322,153900,711021300,23200,23200,23200,23200,0
20240322,153800,711021300,23200,23200,23200,23200,0
20240322,153700,711021300,23200,23200,23200,23200,0
20240322,153600,711021300,23200,23200,23200,23200,0
20240322,153500,711021300,23200,23200,23200,23200,0
20240322,153400,711021300,23200,23200,23200,23200,0
20240322,153300,711021300,23200,23200,23200,23200,0
20240322,153200,711021300,23200,23200,23200,23200,0
20240322,153100,711021300,23200,23200,23200,23200,0
20240322,153000,711021300,23200,23200,23200,23200,1127
20240322,152900,684874900,23600,23600,23600,23600,0
20240322,152800,684874900,23600,23600,23600,23600,0
20240322,152700,684874900,23600,23600,23600,23600,0
20240322,152600,684874900,23600,23600,23600,23600,0
20240322,152500,684874900,23600,23600,23600,23600,0
20240322,152400,684874900,23600,23600,23600,23600,0
20240322,152300,684874900,23600,23600,23600,23600,0
20240322,152200,684874900,23600,23600,23600,23600,0
20240322,152100,684874900,23600,23600,23600,23600,0
20240322,152000,684874900,23600,23600,23600,23600,0
20240322,151900,684874900,23600,23200,23650,23150,1791
20240322,151800,643106700,23200,23100,23200,23100,572
20240322,151700,629854750,23150,23100,23150,23050,155
20240322,151600,626276450,23100,23100,23100,23100,10
20240322,151500,626045450,23150,23100,23150,23100,64
20240322,151400,624566850,23200,23000,23250,23000,1522
20240322,151300,589330650,23050,23050,23050,23000,84
20240322,151200,587397450,23100,23100,23100,23100,207
20240322,151100,582615750,23050,23100,23100,23050,117
20240322,151000,579918200,23100,23100,23100,23100,16
20240322,150900,579548600,23050,23050,23050,23050,79
20240322,150800,577727650,23050,23100,23100,23050,7
20240322,150700,577566050,23100,23000,23100,22950,1326
20240322,150600,547122150,23150,23150,23150,22950,1192
20240322,150500,519746050,23000,23150,23150,23000,1072
20240322,150400,495068750,23100,23150,23150,23100,127
20240322,150300,492128750,23100,23100,23100,23100,2
20240322,150200,492082550,23150,23050,23150,23000,479
20240322,150100,481020050,23100,23100,23100,23100,477
20240322,150000,470001350,23100,23150,23200,23100,462
20240322,145900,459293000,23150,23100,23150,23100,444
20240322,145800,449018600,23150,23150,23150,23150,1
20240322,145700,448995450,23050,23100,23150,23050,274
20240322,145600,442675900,23100,23000,23150,23000,945
20240322,145500,420892200,23000,23000,23000,23000,0
20240322,145400,420892200,23000,23000,23050,23000,261
20240322,145300,414889050,23050,23050,23050,23050,107
20240322,145200,412422700,23050,23050,23100,23050,170
20240322,145100,408504150,23050,23050,23050,23000,135
20240322,145000,405394500,23050,23000,23050,22950,429
20240322,144900,395528550,23000,22950,23000,22950,439
20240322,144800,385433650,22900,22900,23000,22900,700
20240322,144700,369360050,23000,22950,23050,22950,1586
20240322,144600,332916600,22900,22900,22900,22900,62
20240322,144500,331496800,22900,22850,22900,22850,24
20240322,144400,330948350,22950,22950,22950,22950,60
20240322,144300,329571350,23000,22800,23000,22700,1708
20240322,144200,290463300,22800,22750,22800,22750,591
20240322,144100,277013950,22700,22600,22750,22600,13
20240322,144000,276718400,22750,22600,22750,22600,1656
20240322,143900,239184600,22650,22650,22650,22650,1
20240322,143800,239161950,22500,22600,22650,22500,1695
20240322,143700,200844950,22600,22550,22600,22550,94
20240322,143600,198725200,22550,22550,22550,22550,0
20240322,143500,198725200,22550,22550,22550,22550,0
20240322,143400,198725200,22550,22550,22550,22550,0
20240322,143300,198725200,22550,22550,22550,22550,2
20240322,143200,198680100,22550,22600,22600,22550,11
20240322,143100,198432000,22550,22550,22550,22550,43
20240322,143000,197462350,22550,22550,22550,22550,0
20240322,142900,197462350,22550,22550,22550,22550,0
20240322,142800,197462350,22550,22550,22550,22550,0
20240322,142700,197462350,22550,22500,22550,22500,37
20240322,142600,196629800,22550,22500,22550,22500,5
20240322,142500,196517250,22500,22500,22500,22500,2
20240322,142400,196472250,22450,22450,22450,22450,6
20240322,142300,196337550,22600,22500,22600,22500,105
20240322,142200,193969800,22550,22550,22550,22550,145
20240322,142100,190700050,22450,22500,22500,22400,1095
20240322,142000,166134000,22550,22550,22550,22550,0
20240322,141900,166134000,22550,22550,22550,22550,0
20240322,141800,166134000,22550,22550,22550,22550,0
20240322,141700,166134000,22550,22550,22550,22550,0
20240322,141600,166134000,22550,22550,22550,22550,0
20240322,141500,166134000,22550,22550,22550,22550,0
20240322,141400,166134000,22550,22550,22550,22550,0
20240322,141300,166134000,22550,22550,22550,22550,0
20240322,141200,166134000,22550,22550,22550,22550,5
20240322,141100,166021250,22550,22550,22550,22550,0
20240322,141000,166021250,22550,22550,22550,22550,0
20240322,140900,166021250,22550,22550,22550,22550,0
20240322,140800,166021250,22550,22550,22550,22550,0
20240322,140700,166021250,22550,22550,22550,22550,0
20240322,140600,166021250,22550,22550,22550,22550,0
20240322,140500,166021250,22550,22550,22550,22550,0
20240322,140400,166021250,22550,22550,22550,22550,0
20240322,140300,166021250,22550,22550,22550,22550,0
20240322,140200,166021250,22550,22550,22550,22550,100
20240322,140100,163766250,22550,22550,22550,22500,7
20240322,140000,163608650,22550,22550,22550,22550,5
20240322,135900,163495900,22550,22550,22550,22550,1
20240322,135800,163473350,22500,22500,22500,22500,1
20240322,135700,163450850,22550,22550,22550,22550,0
20240322,135600,163450850,22550,22550,22550,22550,0
20240322,135500,163450850,22550,22600,22600,22550,17
20240322,135400,163067450,22550,22550,22550,22550,54
20240322,135300,161849750,22550,22550,22550,22550,6
20240322,135200,161714450,22600,22600,22600,22600,0
20240322,135100,161714450,22600,22600,22600,22600,0
20240322,135000,161714450,22600,22600,22600,22600,192
20240322,134900,157375250,22600,22600,22600,22600,0
20240322,134800,157375250,22600,22600,22600,22600,0
20240322,134700,157375250,22600,22600,22600,22600,0
20240322,134600,157375250,22600,22600,22600,22600,0
20240322,134500,157375250,22600,22600,22600,22600,2
20240322,134400,157330050,22600,22600,22600,22600,4
20240322,134300,157239650,22600,22600,22600,22600,0
20240322,134200,157239650,22600,22600,22600,22600,1
20240322,134100,157217050,22550,22550,22550,22550,0
20240322,134000,157217050,22550,22550,22550,22550,8
20240322,133900,157036650,22550,22550,22550,22550,60
20240322,133800,155683650,22550,22550,22550,22550,0
20240322,133700,155683650,22550,22550,22550,22550,0
20240322,133600,155683650,22550,22550,22550,22550,1
20240322,133500,155661100,22550,22550,22550,22550,0
20240322,133400,155661100,22550,22500,22550,22500,48
20240322,133300,154581050,22500,22600,22600,22500,90
20240322,133200,152555950,22550,22500,22550,22500,596
20240322,133100,139117900,22500,22500,22500,22500,25
20240322,133000,138555400,22500,22500,22500,22500,260
20240322,132900,132705400,22550,22550,22550,22550,0
20240322,132800,132705400,22550,22550,22550,22550,1
20240322,132700,132682850,22550,22550,22550,22550,0
20240322,132600,132682850,22550,22550,22550,22550,0
20240322,132500,132682850,22550,22550,22550,22550,0
20240322,132400,132682850,22550,22550,22550,22550,8
20240322,132300,132502450,22550,22500,22550,22500,75
20240322,132200,130813700,22550,22550,22550,22550,0
20240322,132100,130813700,22550,22550,22550,22550,0
20240322,132000,130813700,22550,22550,22550,22550,0
20240322,131900,130813700,22550,22550,22550,22550,21
20240322,131800,130340150,22600,22600,22600,22600,0
20240322,131700,130340150,22600,22550,22600,22550,31
20240322,131600,129641050,22600,22600,22600,22600,0
20240322,131500,129641050,22600,22600,22600,22550,17
20240322,131400,129257600,22550,22600,22600,22550,23
20240322,131300,128738900,22550,22600,22600,22550,13
20240322,131200,128445700,22550,22550,22550,22550,6
20240322,131100,128310400,22600,22600,22600,22600,0
20240322,131000,128310400,22600,22600,22600,22600,1
20240322,130900,128287800,22600,22600,22600,22600,285
20240322,130800,121846800,22600,22600,22600,22600,0
20240322,130700,121846800,22600,22600,22600,22600,0
20240322,130600,121846800,22600,22600,22600,22600,1
20240322,130500,121824200,22550,22550,22550,22550,0
20240322,130400,121824200,22550,22550,22550,22550,0
20240322,130300,121824200,22550,22550,22550,22550,3
20240322,130200,121756550,22550,22550,22550,22550,61
20240322,130100,120381000,22500,22500,22500,22500,0
20240322,130000,120381000,22500,22500,22500,22500,45
20240322,125900,119368500,22500,22500,22500,22500,0
20240322,125800,119368500,22500,22500,22500,22500,0
20240322,125700,119368500,22500,22500,22500,22500,0
20240322,125600,119368500,22500,22500,22500,22500,0
20240322,125500,119368500,22500,22500,22500,22500,0
20240322,125400,119368500,22500,22500,22500,22500,0
20240322,125300,119368500,22500,22500,22500,22500,0
20240322,125200,119368500,22500,22500,22500,22500,0
20240322,125100,119368500,22500,22500,22500,22500,1
20240322,125000,119346000,22500,22500,22500,22500,0
20240322,124900,119346000,22500,22500,22500,22500,1
20240322,124800,119323500,22500,22500,22500,22500,0
20240322,124700,119323500,22500,22500,22500,22500,0
20240322,124600,119323500,22500,22600,22600,22500,2
20240322,124500,119278400,22600,22550,22600,22550,2
20240322,124400,119233250,22500,22500,22500,22500,1
20240322,124300,119210750,22550,22550,22550,22550,0
20240322,124200,119210750,22550,22550,22550,22550,1
20240322,124100,119188200,22550,22550,22550,22550,45
20240322,124000,118173450,22600,22600,22600,22600,0
20240322,123900,118173450,22600,22600,22600,22600,617
20240322,123800,104229250,22550,22500,22550,22500,467
20240322,123700,93718200,22500,22500,22500,22500,4
20240322,123600,93628200,22500,22500,22500,22500,20
20240322,123500,93178200,22550,22550,22550,22550,0
20240322,123400,93178200,22550,22550,22550,22550,0
20240322,123300,93178200,22550,22550,22550,22550,0
20240322,123200,93178200,22550,22550,22550,22550,0
20240322,123100,93178200,22550,22550,22550,22550,32
20240322,123000,92456600,22550,22550,22550,22550,111
20240322,122900,89953550,22600,22600,22600,22600,0
20240322,122800,89953550,22600,22600,22600,22600,1
20240322,122700,89930950,22550,22550,22550,22550,3
20240322,122600,89863300,22550,22550,22550,22550,5
20240322,122500,89750550,22500,22500,22500,22500,0
20240322,122400,89750550,22500,22500,22500,22500,100
20240322,122300,87500550,22600,22600,22600,22600,0
20240322,122200,87500550,22600,22500,22600,22500,6
20240322,122100,87365450,22600,22600,22600,22600,2
20240322,122000,87320250,22600,22600,22600,22600,1
20240322,121900,87297650,22500,22500,22500,22500,1
20240322,121800,87275150,22600,22600,22600,22600,0
20240322,121700,87275150,22600,22600,22600,22600,0
20240322,121600,87275150,22600,22600,22600,22600,6
20240322,121500,87139550,22600,22600,22600,22600,12
20240322,121400,86868350,22600,22600,22600,22600,0
20240322,121300,86868350,22600,22600,22600,22600,0
20240322,121200,86868350,22600,22500,22600,22500,2
20240322,121100,86823250,22550,22550,22550,22550,23
20240322,121000,86304600,22500,22500,22500,22500,0
20240322,120900,86304600,22500,22500,22500,22500,0
20240322,120800,86304600,22500,22450,22500,22450,577
20240322,120700,73322250,22450,22450,22450,22450,0
20240322,120600,73322250,22450,22400,22450,22400,116
20240322,120500,70720950,22400,22400,22400,22400,0
20240322,120400,70720950,22400,22400,22400,22400,1
20240322,120300,70698550,22400,22400,22400,22400,0
20240322,120200,70698550,22400,22400,22400,22400,0
20240322,120100,70698550,22400,22400,22400,22400,0
20240322,120000,70698550,22400,22400,22400,22400,0
20240322,115900,70698550,22400,22400,22400,22400,0
20240322,115800,70698550,22400,22400,22400,22400,98
20240322,115700,68503350,22450,22450,22450,22450,3
20240322,115600,68436000,22450,22450,22450,22450,0
20240322,115500,68436000,22450,22450,22450,22450,1
20240322,115400,68413550,22400,22400,22400,22400,0
20240322,115300,68413550,22400,22400,22400,22400,0
20240322,115200,68413550,22400,22400,22400,22400,1
20240322,115100,68391150,22500,22500,22500,22500,24
20240322,115000,67851150,22450,22450,22450,22450,2
20240322,114900,67806250,22450,22450,22450,22450,7
20240322,114800,67649100,22450,22450,22450,22450,0
20240322,114700,67649100,22450,22450,22450,22450,0
20240322,114600,67649100,22450,22450,22450,22450,0
20240322,114500,67649100,22450,22450,22450,22450,0
20240322,114400,67649100,22450,22450,22450,22450,0
20240322,114300,67649100,22450,22450,22450,22450,1
20240322,114200,67626650,22450,22450,22450,22450,10
20240322,114100,67402150,22500,22450,22500,22450,439
20240322,114000,57528800,22450,22450,22450,22450,2
20240322,113900,57483900,22450,22450,22450,22450,1
20240322,113800,57461450,22450,22450,22450,22450,23
20240322,113700,56945100,22400,22400,22400,22400,48
20240322,113600,55869900,22400,22400,22400,22400,0
20240322,113500,55869900,22400,22400,22400,22400,0
20240322,113400,55869900,22400,22400,22400,22400,1
20240322,113300,55847500,22300,22300,22300,22300,0
20240322,113200,55847500,22300,22300,22300,22300,164
20240322,113100,52190300,22400,22400,22400,22400,0
20240322,113000,52190300,22400,22400,22400,22400,0
20240322,112900,52190300,22400,22400,22400,22400,0
20240322,112800,52190300,22400,22400,22400,22400,21
20240322,112700,51719900,22400,22400,22400,22400,0
20240322,112600,51719900,22400,22400,22400,22400,0
20240322,112500,51719900,22400,22400,22400,22400,1
20240322,112400,51697500,22400,22400,22400,22400,0
20240322,112300,51697500,22400,22400,22400,22400,0
20240322,112200,51697500,22400,22400,22400,22400,0
20240322,112100,51697500,22400,22400,22400,22400,0
20240322,112000,51697500,22400,22400,22400,22400,0
20240322,111900,51697500,22400,22400,22400,22400,0
20240322,111800,51697500,22400,22400,22400,22400,0
20240322,111700,51697500,22400,22400,22400,22400,25
20240322,111600,51137500,22400,22400,22400,22400,0
20240322,111500,51137500,22400,22350,22400,22350,194
20240322,111400,46797200,22250,22250,22250,22250,9
20240322,111300,46596950,22350,22350,22350,22350,5
20240322,111200,46485200,22350,22350,22350,22350,0
20240322,111100,46485200,22350,22350,22350,22350,1
20240322,111000,46462850,22250,22250,22250,22250,0
20240322,110900,46462850,22250,22250,22250,22250,0
20240322,110800,46462850,22250,22250,22250,22250,0
20240322,110700,46462850,22250,22250,22250,22250,0
20240322,110600,46462850,22250,22250,22250,22250,94
20240322,110500,44371350,22250,22250,22250,22250,0
20240322,110400,44371350,22250,22250,22250,22250,0
20240322,110300,44371350,22250,22250,22250,22250,0
20240322,110200,44371350,22250,22250,22250,22250,3
20240322,110100,44304600,22350,22350,22350,22350,0
20240322,110000,44304600,22350,22350,22350,22350,1
20240322,105900,44282250,22350,22350,22350,22350,28
20240322,105800,43656450,22250,22250,22250,22250,100
20240322,105700,41431450,22250,22250,22250,22250,0
20240322,105600,41431450,22250,22250,22250,22250,0
20240322,105500,41431450,22250,22250,22250,22250,50
20240322,105400,40318950,22250,22250,22250,22250,64
20240322,105300,38894950,22350,22350,22350,22350,0
20240322,105200,38894950,22350,22350,22350,22350,0
20240322,105100,38894950,22350,22350,22350,22350,24
20240322,105000,38358550,22300,22300,22300,22300,10
20240322,104900,38135550,22300,22300,22300,22300,12
20240322,104800,37867950,22350,22350,22350,22350,1
20240322,104700,37845600,22400,22400,22400,22400,0
20240322,104600,37845600,22400,22400,22400,22400,0
20240322,104500,37845600,22400,22400,22400,22400,0
20240322,104400,37845600,22400,22400,22400,22400,0
20240322,104300,37845600,22400,22400,22400,22400,0
20240322,104200,37845600,22400,22350,22400,22350,3
20240322,104100,37778500,22400,22400,22400,22400,0
20240322,104000,37778500,22400,22400,22400,22400,0
20240322,103900,37778500,22400,22400,22400,22400,0
20240322,103800,37778500,22400,22400,22400,22400,0
20240322,103700,37778500,22400,22400,22400,22400,0
20240322,103600,37778500,22400,22400,22400,22400,1
20240322,103500,37756100,22400,22400,22400,22400,0
20240322,103400,37756100,22400,22400,22400,22400,0
20240322,103300,37756100,22400,22400,22400,22400,0
20240322,103200,37756100,22400,22400,22400,22400,0
20240322,103100,37756100,22400,22400,22400,22400,0
20240322,103000,37756100,22400,22400,22400,22400,0
20240322,102900,37756100,22400,22400,22400,22400,0
20240322,102800,37756100,22400,22400,22400,22400,21
20240322,102700,37285700,22400,22400,22400,22400,0
20240322,102600,37285700,22400,22400,22400,22400,1
20240322,102500,37263300,22400,22300,22400,22300,66
20240322,102400,35791400,22250,22250,22250,22250,0
20240322,102300,35791400,22250,22250,22250,22250,0
20240322,102200,35791400,22250,22250,22250,22250,0
20240322,102100,35791400,22250,22250,22250,22250,0
20240322,102000,35791400,22250,22250,22250,22250,0
20240322,101900,35791400,22250,22250,22250,22250,0
20240322,101800,35791400,22250,22250,22250,22250,0
20240322,101700,35791400,22250,22250,22250,22250,0
20240322,101600,35791400,22250,22250,22250,22250,0
20240322,101500,35791400,22250,22250,22250,22250,137
20240322,101400,32743150,22250,22250,22250,22250,0
20240322,101300,32743150,22250,22250,22250,22250,0
20240322,101200,32743150,22250,22250,22250,22250,1
20240322,101100,32720900,22250,22250,22250,22250,72
20240322,101000,31118900,22250,22250,22250,22250,0
20240322,100900,31118900,22250,22250,22250,22250,0
20240322,100800,31118900,22250,22250,22250,22250,0
20240322,100700,31118900,22250,22250,22250,22250,41
20240322,100600,30206650,22250,22250,22250,22250,0
20240322,100500,30206650,22250,22250,22250,22250,0
20240322,100400,30206650,22250,22250,22250,22250,32
20240322,100300,29494650,22200,22200,22200,22200,2
20240322,100200,29450250,22150,22150,22150,22150,35
20240322,100100,28675000,22200,22200,22200,22200,0
20240322,100000,28675000,22200,22200,22200,22200,0
20240322,095900,28675000,22200,22200,22200,22200,0
20240322,095800,28675000,22200,22200,22200,22200,0
20240322,095700,28675000,22200,22200,22200,22200,0
20240322,095600,28675000,22200,22200,22200,22200,1
20240322,095500,28652800,22150,22150,22150,22150,0
20240322,095400,28652800,22150,22150,22150,22150,0
20240322,095300,28652800,22150,22150,22150,22150,0
20240322,095200,28652800,22150,22150,22150,22150,0
20240322,095100,28652800,22150,22150,22150,22150,1
20240322,095000,28630650,22150,22150,22150,22150,0
20240322,094900,28630650,22150,22150,22150,22150,63
20240322,094800,27235200,22150,22150,22150,22150,0
20240322,094700,27235200,22150,22150,22150,22150,0
20240322,094600,27235200,22150,22150,22150,22150,200
20240322,094500,22805200,22150,22150,22150,22150,50
20240322,094400,21697700,22250,22250,22250,22250,32
20240322,094300,20985700,22250,22250,22250,22250,0
20240322,094200,20985700,22250,22150,22250,22150,51
20240322,094100,19855950,22150,22200,22200,22150,152
20240322,094000,16488900,22250,22250,22250,22250,0
20240322,093900,16488900,22250,22250,22250,22250,2
20240322,093800,16444400,22250,22250,22250,22250,0
20240322,093700,16444400,22250,22250,22250,22250,0
20240322,093600,16444400,22250,22250,22250,22250,50
20240322,093500,15331900,22200,22200,22200,22200,0
20240322,093400,15331900,22200,22200,22200,22200,0
20240322,093300,15331900,22200,22200,22200,22200,0
20240322,093200,15331900,22200,22200,22200,22200,0
20240322,093100,15331900,22200,22200,22200,22200,0
20240322,093000,15331900,22200,22200,22200,22200,1
20240322,092900,15309700,22200,22200,22200,22200,100
20240322,092800,13089700,22100,22100,22100,22100,0
20240322,092700,13089700,22100,22100,22100,22100,0
20240322,092600,13089700,22100,22100,22100,22100,0
20240322,092500,13089700,22100,22100,22100,22100,0
20240322,092400,13089700,22100,22100,22100,22100,0
20240322,092300,13089700,22100,22100,22100,22100,0
20240322,092200,13089700,22100,22100,22100,22100,2
20240322,092100,13045500,22100,22100,22100,22100,0
20240322,092000,13045500,22100,22100,22100,22100,0
20240322,091900,13045500,22100,22150,22150,22100,125
20240322,091800,10278500,22300,22300,22300,22300,0
20240322,091700,10278500,22300,22300,22300,22300,0
20240322,091600,10278500,22300,22300,22300,22300,0
20240322,091500,10278500,22300,22300,22300,22300,0
20240322,091400,10278500,22300,22300,22300,22300,2
20240322,091300,10233900,22200,22200,22200,22200,9
20240322,091200,10034100,22200,22200,22200,22200,47
20240322,091100,8990700,22200,22200,22200,22200,48
20240322,091000,7925100,22150,22200,22200,22150,180
20240322,090900,3937100,22300,22300,22300,22300,55
20240322,090800,2710600,22300,22300,22300,22300,0
20240322,090700,2710600,22300,22300,22300,22300,2
20240322,090600,2666000,22300,22250,22300,22250,26
20240322,090500,2086350,22200,22200,22200,22200,8
20240322,090400,1908750,22150,22150,22150,22150,0
20240322,090300,1908750,22150,22150,22150,22150,1
20240322,090200,1886600,22150,22150,22150,22150,0
20240322,090100,1886600,22150,22150,22150,22150,0
20240322,090000,1886600,22150,22500,22500,22150,85