KissMeData/089150/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,193900,134726385,2985,2985,2985,2985,339
20240326,193800,134726385,2985,2985,2985,2985,0
20240326,193700,134726385,2985,2985,2985,2985,0
20240326,193600,134726385,2985,2985,2985,2985,0
20240326,193500,134726385,2985,2985,2985,2985,0
20240326,193400,134726385,2985,2985,2985,2985,0
20240326,193300,134726385,2985,2985,2985,2985,0
20240326,193200,134726385,2985,2985,2985,2985,0
20240326,193100,134726385,2985,2985,2985,2985,0
20240326,193000,134726385,2985,2985,2985,2985,0
20240326,192900,134726385,2985,2985,2985,2985,0
20240326,192800,134726385,2985,2985,2985,2985,0
20240326,192700,134726385,2985,2985,2985,2985,0
20240326,192600,134726385,2985,2985,2985,2985,0
20240326,192500,134726385,2985,2985,2985,2985,0
20240326,192400,134726385,2985,2985,2985,2985,0
20240326,192300,134726385,2985,2985,2985,2985,0
20240326,192200,134726385,2985,2985,2985,2985,0
20240326,192100,134726385,2985,2985,2985,2985,0
20240326,192000,134726385,2985,2985,2985,2985,0
20240326,191900,134726385,2985,2985,2985,2985,0
20240326,191800,134726385,2985,2985,2985,2985,0
20240326,191700,134726385,2985,2985,2985,2985,0
20240326,191600,134726385,2985,2985,2985,2985,0
20240326,191500,134726385,2985,2985,2985,2985,0
20240326,191400,134726385,2985,2985,2985,2985,0
20240326,191300,134726385,2985,2985,2985,2985,0
20240326,191200,134726385,2985,2985,2985,2985,0
20240326,191100,134726385,2985,2985,2985,2985,0
20240326,191000,134726385,2985,2985,2985,2985,0
20240326,190900,134726385,2985,2985,2985,2985,339
20240326,190800,134726385,2985,2985,2985,2985,0
20240326,190700,134726385,2985,2985,2985,2985,0
20240326,190600,134726385,2985,2985,2985,2985,0
20240326,190500,134726385,2985,2985,2985,2985,0
20240326,190400,134726385,2985,2985,2985,2985,0
20240326,190300,134726385,2985,2985,2985,2985,0
20240326,190200,134726385,2985,2985,2985,2985,0
20240326,190100,134726385,2985,2985,2985,2985,0
20240326,190000,134726385,2985,2985,2985,2985,0
20240326,185900,134726385,2985,2985,2985,2985,0
20240326,185800,134726385,2985,2985,2985,2985,0
20240326,185700,134726385,2985,2985,2985,2985,0
20240326,185600,134726385,2985,2985,2985,2985,0
20240326,185500,134726385,2985,2985,2985,2985,0
20240326,185400,134726385,2985,2985,2985,2985,0
20240326,185300,134726385,2985,2985,2985,2985,0
20240326,185200,134726385,2985,2985,2985,2985,0
20240326,185100,134726385,2985,2985,2985,2985,0
20240326,185000,134726385,2985,2985,2985,2985,0
20240326,184900,134726385,2985,2985,2985,2985,0
20240326,184800,134726385,2985,2985,2985,2985,0
20240326,184700,134726385,2985,2985,2985,2985,0
20240326,184600,134726385,2985,2985,2985,2985,0
20240326,184500,134726385,2985,2985,2985,2985,0
20240326,184400,134726385,2985,2985,2985,2985,0
20240326,184300,134726385,2985,2985,2985,2985,0
20240326,184200,134726385,2985,2985,2985,2985,0
20240326,184100,134726385,2985,2985,2985,2985,0
20240326,184000,134726385,2985,2985,2985,2985,0
20240326,183900,134726385,2985,2985,2985,2985,339
20240326,183800,134726385,2985,2985,2985,2985,0
20240326,183700,134726385,2985,2985,2985,2985,0
20240326,183600,134726385,2985,2985,2985,2985,0
20240326,183500,134726385,2985,2985,2985,2985,0
20240326,183400,134726385,2985,2985,2985,2985,0
20240326,183300,134726385,2985,2985,2985,2985,0
20240326,183200,134726385,2985,2985,2985,2985,0
20240326,183100,134726385,2985,2985,2985,2985,0
20240326,183000,134726385,2985,2985,2985,2985,0
20240326,182900,134726385,2985,2985,2985,2985,0
20240326,182800,134726385,2985,2985,2985,2985,0
20240326,182700,134726385,2985,2985,2985,2985,0
20240326,182600,134726385,2985,2985,2985,2985,0
20240326,182500,134726385,2985,2985,2985,2985,0
20240326,182400,134726385,2985,2985,2985,2985,0
20240326,182300,134726385,2985,2985,2985,2985,0
20240326,182200,134726385,2985,2985,2985,2985,0
20240326,182100,134726385,2985,2985,2985,2985,0
20240326,182000,134726385,2985,2985,2985,2985,0
20240326,181900,134726385,2985,2985,2985,2985,0
20240326,181800,134726385,2985,2985,2985,2985,0
20240326,181700,134726385,2985,2985,2985,2985,0
20240326,181600,134726385,2985,2985,2985,2985,0
20240326,181500,134726385,2985,2985,2985,2985,0
20240326,181400,134726385,2985,2985,2985,2985,0
20240326,181300,134726385,2985,2985,2985,2985,0
20240326,181200,134726385,2985,2985,2985,2985,0
20240326,181100,134726385,2985,2985,2985,2985,0
20240326,181000,134726385,2985,2985,2985,2985,0
20240326,180900,134726385,2985,2985,2985,2985,339
20240326,180800,134726385,2985,2985,2985,2985,0
20240326,180700,134726385,2985,2985,2985,2985,0
20240326,180600,134726385,2985,2985,2985,2985,0
20240326,180500,134726385,2985,2985,2985,2985,0
20240326,180400,134726385,2985,2985,2985,2985,0
20240326,180300,134726385,2985,2985,2985,2985,0
20240326,180200,134726385,2985,2985,2985,2985,0
20240326,180100,134726385,2985,2985,2985,2985,0
20240326,180000,134726385,2985,2985,2985,2985,0
20240326,175900,134726385,2985,2985,2985,2985,0
20240326,175800,134726385,2985,2985,2985,2985,0
20240326,175700,134726385,2985,2985,2985,2985,0
20240326,175600,134726385,2985,2985,2985,2985,0
20240326,175500,134726385,2985,2985,2985,2985,0
20240326,175400,134726385,2985,2985,2985,2985,0
20240326,175300,134726385,2985,2985,2985,2985,0
20240326,175200,134726385,2985,2985,2985,2985,0
20240326,175100,134726385,2985,2985,2985,2985,0
20240326,175000,134726385,2985,2985,2985,2985,0
20240326,174900,134726385,2985,2985,2985,2985,0
20240326,174800,134726385,2985,2985,2985,2985,0
20240326,174700,134726385,2985,2985,2985,2985,0
20240326,174600,134726385,2985,2985,2985,2985,0
20240326,174500,134726385,2985,2985,2985,2985,0
20240326,174400,134726385,2985,2985,2985,2985,0
20240326,174300,134726385,2985,2985,2985,2985,0
20240326,174200,134726385,2985,2985,2985,2985,0
20240326,174100,134726385,2985,2985,2985,2985,0
20240326,174000,134726385,2985,2985,2985,2985,0
20240326,173900,134726385,2985,2985,2985,2985,339
20240326,173800,134726385,2985,2985,2985,2985,0
20240326,173700,134726385,2985,2985,2985,2985,0
20240326,173600,134726385,2985,2985,2985,2985,0
20240326,173500,134726385,2985,2985,2985,2985,0
20240326,173400,134726385,2985,2985,2985,2985,0
20240326,173300,134726385,2985,2985,2985,2985,0
20240326,173200,134726385,2985,2985,2985,2985,0
20240326,173100,134726385,2985,2985,2985,2985,0
20240326,173000,134726385,2985,2985,2985,2985,0
20240326,172900,134726385,2985,2985,2985,2985,0
20240326,172800,134726385,2985,2985,2985,2985,0
20240326,172700,134726385,2985,2985,2985,2985,0
20240326,172600,134726385,2985,2985,2985,2985,0
20240326,172500,134726385,2985,2985,2985,2985,0
20240326,172400,134726385,2985,2985,2985,2985,0
20240326,172300,134726385,2985,2985,2985,2985,0
20240326,172200,134726385,2985,2985,2985,2985,0
20240326,172100,134726385,2985,2985,2985,2985,0
20240326,172000,134726385,2985,2985,2985,2985,0
20240326,171900,134726385,2985,2985,2985,2985,0
20240326,171800,134726385,2985,2985,2985,2985,0
20240326,171700,134726385,2985,2985,2985,2985,0
20240326,171600,134726385,2985,2985,2985,2985,0
20240326,171500,134726385,2985,2985,2985,2985,0
20240326,171400,134726385,2985,2985,2985,2985,0
20240326,171300,134726385,2985,2985,2985,2985,0
20240326,171200,134726385,2985,2985,2985,2985,0
20240326,171100,134726385,2985,2985,2985,2985,0
20240326,171000,134726385,2985,2985,2985,2985,0
20240326,170900,134726385,2985,2985,2985,2985,339
20240326,170800,134726385,2985,2985,2985,2985,0
20240326,170700,134726385,2985,2985,2985,2985,0
20240326,170600,134726385,2985,2985,2985,2985,0
20240326,170500,134726385,2985,2985,2985,2985,0
20240326,170400,134726385,2985,2985,2985,2985,0
20240326,170300,134726385,2985,2985,2985,2985,0
20240326,170200,134726385,2985,2985,2985,2985,0
20240326,170100,134726385,2985,2985,2985,2985,0
20240326,170000,134726385,2985,2985,2985,2985,0
20240326,165900,134726385,2985,2985,2985,2985,0
20240326,165800,134726385,2985,2985,2985,2985,0
20240326,165700,134726385,2985,2985,2985,2985,0
20240326,165600,134726385,2985,2985,2985,2985,0
20240326,165500,134726385,2985,2985,2985,2985,0
20240326,165400,134726385,2985,2985,2985,2985,0
20240326,165300,134726385,2985,2985,2985,2985,0
20240326,165200,134726385,2985,2985,2985,2985,0
20240326,165100,134726385,2985,2985,2985,2985,0
20240326,165000,134726385,2985,2985,2985,2985,0
20240326,164900,134726385,2985,2985,2985,2985,0
20240326,164800,134726385,2985,2985,2985,2985,0
20240326,164700,134726385,2985,2985,2985,2985,0
20240326,164600,134726385,2985,2985,2985,2985,0
20240326,164500,134726385,2985,2985,2985,2985,0
20240326,164400,134726385,2985,2985,2985,2985,0
20240326,164300,134726385,2985,2985,2985,2985,0
20240326,164200,134726385,2985,2985,2985,2985,0
20240326,164100,134726385,2985,2985,2985,2985,0
20240326,164000,134726385,2985,2985,2985,2985,0
20240326,163900,134726385,2985,2985,2985,2985,339
20240326,163800,134726385,2985,2985,2985,2985,0
20240326,163700,134726385,2985,2985,2985,2985,0
20240326,163600,134726385,2985,2985,2985,2985,0
20240326,163500,134726385,2985,2985,2985,2985,0
20240326,163400,134726385,2985,2985,2985,2985,0
20240326,163300,134726385,2985,2985,2985,2985,0
20240326,163200,134726385,2985,2985,2985,2985,0
20240326,163100,134726385,2985,2985,2985,2985,0
20240326,163000,134726385,2985,2985,2985,2985,0
20240326,162900,134726385,2985,2985,2985,2985,0
20240326,162800,134726385,2985,2985,2985,2985,0
20240326,162700,134726385,2985,2985,2985,2985,0
20240326,162600,134726385,2985,2985,2985,2985,0
20240326,162500,134726385,2985,2985,2985,2985,0
20240326,162400,134726385,2985,2985,2985,2985,0
20240326,162300,134726385,2985,2985,2985,2985,0
20240326,162200,134726385,2985,2985,2985,2985,0
20240326,162100,134726385,2985,2985,2985,2985,0
20240326,162000,134726385,2985,2985,2985,2985,0
20240326,161900,134726385,2985,2985,2985,2985,0
20240326,161800,134726385,2985,2985,2985,2985,0
20240326,161700,134726385,2985,2985,2985,2985,0
20240326,161600,134726385,2985,2985,2985,2985,0
20240326,161500,134726385,2985,2985,2985,2985,0
20240326,161400,134726385,2985,2985,2985,2985,0
20240326,161300,134726385,2985,2985,2985,2985,0
20240326,161200,134726385,2985,2985,2985,2985,0
20240326,161100,134726385,2985,2985,2985,2985,0
20240326,161000,134726385,2985,2985,2985,2985,0
20240326,160900,134726385,2985,2985,2985,2985,339
20240326,160800,134726385,2985,2985,2985,2985,0
20240326,160700,134726385,2985,2985,2985,2985,0
20240326,160600,134726385,2985,2985,2985,2985,0
20240326,160500,134726385,2985,2985,2985,2985,0
20240326,160400,134726385,2985,2985,2985,2985,0
20240326,160300,134726385,2985,2985,2985,2985,0
20240326,160200,134726385,2985,2985,2985,2985,0
20240326,160100,134726385,2985,2985,2985,2985,0
20240326,160000,134726385,2985,2985,2985,2985,0
20240326,155900,134726385,2985,2985,2985,2985,0
20240326,155800,134726385,2985,2985,2985,2985,0
20240326,155700,134726385,2985,2985,2985,2985,0
20240326,155600,134726385,2985,2985,2985,2985,0
20240326,155500,134726385,2985,2985,2985,2985,0
20240326,155400,134726385,2985,2985,2985,2985,0
20240326,155300,134726385,2985,2985,2985,2985,0
20240326,155200,134726385,2985,2985,2985,2985,0
20240326,155100,134726385,2985,2985,2985,2985,0
20240326,155000,134726385,2985,2985,2985,2985,0
20240326,154900,134726385,2985,2985,2985,2985,0
20240326,154800,134726385,2985,2985,2985,2985,0
20240326,154700,134726385,2985,2985,2985,2985,0
20240326,154600,134726385,2985,2985,2985,2985,0
20240326,154500,134726385,2985,2985,2985,2985,0
20240326,154400,134726385,2985,2985,2985,2985,0
20240326,154300,134726385,2985,2985,2985,2985,0
20240326,154200,134726385,2985,2985,2985,2985,0
20240326,154100,134726385,2985,2985,2985,2985,0
20240326,154000,134726385,2985,2985,2985,2985,0
20240326,153900,134726385,2985,2985,2985,2985,339
20240326,153800,134726385,2985,2985,2985,2985,0
20240326,153700,134726385,2985,2985,2985,2985,0
20240326,153600,134726385,2985,2985,2985,2985,0
20240326,153500,134726385,2985,2985,2985,2985,0
20240326,153400,134726385,2985,2985,2985,2985,0
20240326,153300,134726385,2985,2985,2985,2985,0
20240326,153200,134726385,2985,2985,2985,2985,0
20240326,153100,134726385,2985,2985,2985,2985,0
20240326,153000,134726385,2985,2985,2985,2985,339
20240326,152900,133714470,2985,2985,2985,2985,0
20240326,152800,133714470,2985,2985,2985,2985,0
20240326,152700,133714470,2985,2985,2985,2985,0
20240326,152600,133714470,2985,2985,2985,2985,0
20240326,152500,133714470,2985,2985,2985,2985,0
20240326,152400,133714470,2985,2985,2985,2985,0
20240326,152300,133714470,2985,2985,2985,2985,0
20240326,152200,133714470,2985,2985,2985,2985,0
20240326,152100,133714470,2985,2985,2985,2985,0
20240326,152000,133714470,2985,2985,2985,2985,0
20240326,151900,133714470,2985,2985,2985,2985,496
20240326,151800,132233910,3000,3000,3000,3000,0
20240326,151700,132233910,3000,3000,3000,3000,0
20240326,151600,132233910,3000,2985,3000,2985,332
20240326,151500,131242740,2985,2985,2985,2985,431
20240326,151400,129956205,3000,3000,3000,3000,0
20240326,151300,129956205,3000,3000,3000,3000,0
20240326,151200,129956205,3000,3000,3000,3000,0
20240326,151100,129956205,3000,3000,3000,3000,35
20240326,151000,129851205,3000,3000,3000,3000,0
20240326,150900,129851205,3000,3000,3000,3000,0
20240326,150800,129851205,3000,3000,3000,3000,0
20240326,150700,129851205,3000,2995,3000,2995,4
20240326,150600,129839220,2995,2995,2995,2995,7
20240326,150500,129818255,2995,2995,2995,2995,183
20240326,150400,129270170,2995,2995,2995,2995,0
20240326,150300,129270170,2995,2995,2995,2995,1
20240326,150200,129267175,2995,2995,2995,2995,6
20240326,150100,129249205,2995,2995,2995,2995,25
20240326,150000,129174330,3000,3000,3000,3000,0
20240326,145900,129174330,3000,3000,3000,3000,4
20240326,145800,129162330,2995,2995,2995,2995,0
20240326,145700,129162330,2995,2990,2995,2990,79
20240326,145600,128925730,2995,2995,2995,2995,0
20240326,145500,128925730,2995,2995,2995,2995,0
20240326,145400,128925730,2995,2995,2995,2995,0
20240326,145300,128925730,2995,2995,2995,2995,0
20240326,145200,128925730,2995,2995,2995,2995,0
20240326,145100,128925730,2995,2995,2995,2995,31
20240326,145000,128832885,2985,2985,2985,2985,0
20240326,144900,128832885,2985,2985,2985,2985,0
20240326,144800,128832885,2985,2985,2985,2985,0
20240326,144700,128832885,2985,2985,2985,2985,427
20240326,144600,127558290,2985,2985,2985,2985,0
20240326,144500,127558290,2985,2985,2985,2985,0
20240326,144400,127558290,2985,2985,2985,2985,575
20240326,144300,125841915,2990,2990,2990,2990,0
20240326,144200,125841915,2990,2990,2990,2990,2
20240326,144100,125835935,2990,2985,2990,2985,10
20240326,144000,125806040,2985,2985,2985,2985,250
20240326,143900,125059790,2985,2985,2985,2985,2
20240326,143800,125053820,2985,2985,2985,2985,0
20240326,143700,125053820,2985,2985,2985,2985,21
20240326,143600,124991135,2985,2985,2985,2985,15
20240326,143500,124946360,2995,2995,2995,2995,0
20240326,143400,124946360,2995,2995,2995,2995,0
20240326,143300,124946360,2995,2995,2995,2995,0
20240326,143200,124946360,2995,2995,2995,2995,0
20240326,143100,124946360,2995,2995,2995,2995,0
20240326,143000,124946360,2995,2995,2995,2995,5
20240326,142900,124931385,3000,3000,3000,3000,1
20240326,142800,124928385,2985,2985,2985,2985,0
20240326,142700,124928385,2985,2985,2985,2985,0
20240326,142600,124928385,2985,2985,2985,2985,0
20240326,142500,124928385,2985,2990,2990,2985,131
20240326,142400,124536910,3000,3000,3000,3000,0
20240326,142300,124536910,3000,3000,3000,3000,0
20240326,142200,124536910,3000,3000,3000,3000,3
20240326,142100,124527910,2990,3000,3000,2990,519
20240326,142000,122974905,3000,3000,3000,3000,0
20240326,141900,122974905,3000,3000,3000,3000,141
20240326,141800,122551905,3000,2995,3000,2995,433
20240326,141700,121253405,2995,2995,2995,2995,0
20240326,141600,121253405,2995,2995,2995,2995,2
20240326,141500,121247415,2995,2995,2995,2995,77
20240326,141400,121016800,2995,2995,2995,2995,200
20240326,141300,120417800,2995,2995,2995,2995,0
20240326,141200,120417800,2995,2995,2995,2995,0
20240326,141100,120417800,2995,2995,2995,2995,0
20240326,141000,120417800,2995,2995,2995,2995,0
20240326,140900,120417800,2995,2995,2995,2995,0
20240326,140800,120417800,2995,2995,2995,2995,1
20240326,140700,120414805,3000,3000,3000,3000,50
20240326,140600,120264805,3000,3000,3000,3000,0
20240326,140500,120264805,3000,3000,3000,3000,300
20240326,140400,119364805,3000,3000,3000,3000,0
20240326,140300,119364805,3000,3000,3000,3000,0
20240326,140200,119364805,3000,3000,3000,3000,0
20240326,140100,119364805,3000,3000,3000,3000,0
20240326,140000,119364805,3000,3000,3000,3000,11
20240326,135900,119331805,3000,3000,3000,3000,16
20240326,135800,119283805,2995,2995,2995,2995,0
20240326,135700,119283805,2995,3000,3000,2995,12
20240326,135600,119247845,3000,3000,3000,3000,1
20240326,135500,119244845,3000,3000,3000,3000,6
20240326,135400,119226845,3005,2995,3005,2995,17
20240326,135300,119175920,3005,3005,3005,3005,0
20240326,135200,119175920,3005,3005,3005,3005,0
20240326,135100,119175920,3005,2995,3005,2995,4003
20240326,135000,107162355,2995,2995,2995,2995,1
20240326,134900,107159360,3000,3000,3000,3000,2
20240326,134800,107153360,3000,2990,3000,2990,51
20240326,134700,107000860,3000,3000,3000,3000,0
20240326,134600,107000860,3000,3000,3000,3000,0
20240326,134500,107000860,3000,3000,3000,3000,1
20240326,134400,106997860,2995,2995,2995,2995,1112
20240326,134300,103667420,2995,2995,2995,2995,0
20240326,134200,103667420,2995,2995,2995,2995,11
20240326,134100,103634475,2990,2990,2990,2990,1
20240326,134000,103631485,2985,2985,2985,2985,2
20240326,133900,103625515,2990,2990,2990,2990,181
20240326,133800,103084325,2990,2990,2990,2990,0
20240326,133700,103084325,2990,2990,2990,2990,0
20240326,133600,103084325,2990,2990,2990,2990,1
20240326,133500,103081335,2980,2980,2980,2980,0
20240326,133400,103081335,2980,2980,2980,2980,0
20240326,133300,103081335,2980,2980,2980,2980,0
20240326,133200,103081335,2980,2980,2980,2980,0
20240326,133100,103081335,2980,2980,2980,2980,0
20240326,133000,103081335,2980,2980,2980,2980,0
20240326,132900,103081335,2980,2980,2980,2980,0
20240326,132800,103081335,2980,2985,2985,2980,300
20240326,132700,102187035,2985,2985,2985,2985,1001
20240326,132600,99199050,2985,2985,2985,2985,1
20240326,132500,99196065,2990,2990,2990,2990,0
20240326,132400,99196065,2990,2990,2990,2990,3
20240326,132300,99187095,2990,2990,2990,2990,20
20240326,132200,99127295,2990,2990,2990,2990,458
20240326,132100,97757875,2990,2995,2995,2990,27
20240326,132000,97677135,2995,2995,2995,2995,0
20240326,131900,97677135,2995,2995,2995,2995,20
20240326,131800,97617235,2995,2995,2995,2990,2137
20240326,131700,91218420,2995,2990,2995,2990,1435
20240326,131600,86922765,2990,2990,2990,2990,0
20240326,131500,86922765,2990,2990,2990,2990,13
20240326,131400,86883895,2985,2985,2985,2985,0
20240326,131300,86883895,2985,2985,2985,2985,0
20240326,131200,86883895,2985,2985,2985,2985,1342
20240326,131100,82878025,2985,2985,2985,2985,0
20240326,131000,82878025,2985,2985,2985,2985,0
20240326,130900,82878025,2985,2985,2985,2985,0
20240326,130800,82878025,2985,2985,2985,2985,0
20240326,130700,82878025,2985,2985,2985,2985,50
20240326,130600,82728775,2985,2985,2985,2985,10
20240326,130500,82698925,2990,2985,2990,2985,1375
20240326,130400,78587865,2985,2985,2985,2985,1
20240326,130300,78584880,2985,2985,2985,2985,775
20240326,130200,76271505,2985,2985,2985,2985,0
20240326,130100,76271505,2985,2980,2985,2980,200
20240326,130000,75674875,2970,2970,2970,2970,0
20240326,125900,75674875,2970,2970,2970,2970,50
20240326,125800,75526375,2970,2970,2970,2970,0
20240326,125700,75526375,2970,2970,2970,2970,0
20240326,125600,75526375,2970,2970,2970,2970,0
20240326,125500,75526375,2970,2970,2970,2970,0
20240326,125400,75526375,2970,2975,2975,2970,1502
20240326,125300,71062900,2980,2980,2980,2980,315
20240326,125200,70124200,2985,2985,2985,2985,0
20240326,125100,70124200,2985,2985,2985,2985,0
20240326,125000,70124200,2985,2985,2985,2985,0
20240326,124900,70124200,2985,2985,2985,2985,0
20240326,124800,70124200,2985,2985,2985,2985,0
20240326,124700,70124200,2985,2985,2985,2985,0
20240326,124600,70124200,2985,2985,2985,2985,0
20240326,124500,70124200,2985,2985,2985,2985,0
20240326,124400,70124200,2985,2985,2985,2985,0
20240326,124300,70124200,2985,2985,2985,2985,266
20240326,124200,69330190,2980,2980,2980,2980,0
20240326,124100,69330190,2980,2980,2980,2980,0
20240326,124000,69330190,2980,2980,2980,2980,0
20240326,123900,69330190,2980,2980,2980,2980,0
20240326,123800,69330190,2980,2980,2980,2980,0
20240326,123700,69330190,2980,2980,2980,2980,0
20240326,123600,69330190,2980,2980,2980,2980,0
20240326,123500,69330190,2980,2980,2980,2980,0
20240326,123400,69330190,2980,2980,2980,2980,0
20240326,123300,69330190,2980,2980,2980,2980,0
20240326,123200,69330190,2980,2980,2980,2980,0
20240326,123100,69330190,2980,2980,2980,2980,36
20240326,123000,69222910,2980,2980,2980,2980,0
20240326,122900,69222910,2980,2980,2980,2980,0
20240326,122800,69222910,2980,2980,2980,2980,0
20240326,122700,69222910,2980,2980,2980,2980,345
20240326,122600,68194810,2985,2985,2985,2985,0
20240326,122500,68194810,2985,2985,2985,2985,15
20240326,122400,68150035,2985,2985,2985,2985,120
20240326,122300,67791835,2985,2985,2985,2985,0
20240326,122200,67791835,2985,2985,2985,2985,0
20240326,122100,67791835,2985,2985,2985,2985,0
20240326,122000,67791835,2985,2985,2985,2985,0
20240326,121900,67791835,2985,2985,2985,2985,0
20240326,121800,67791835,2985,2985,2985,2985,0
20240326,121700,67791835,2985,2985,2985,2985,281
20240326,121600,66953050,2980,2980,2980,2980,0
20240326,121500,66953050,2980,2980,2980,2980,0
20240326,121400,66953050,2980,2980,2980,2980,0
20240326,121300,66953050,2980,2980,2980,2980,0
20240326,121200,66953050,2980,2980,2980,2980,1
20240326,121100,66950070,2990,2990,2990,2990,55
20240326,121000,66785620,2990,2990,2990,2990,67
20240326,120900,66585290,2990,2985,2990,2980,513
20240326,120800,65055825,2985,2985,2985,2985,0
20240326,120700,65055825,2985,2985,2985,2985,0
20240326,120600,65055825,2985,2985,2985,2985,0
20240326,120500,65055825,2985,2985,2985,2985,500
20240326,120400,63563325,2990,2990,2990,2990,3
20240326,120300,63554355,2985,2985,2985,2985,1000
20240326,120200,60569355,2990,2990,2990,2990,6
20240326,120100,60551415,2990,2990,2990,2990,0
20240326,120000,60551415,2990,2990,2990,2990,0
20240326,115900,60551415,2990,2990,2990,2990,0
20240326,115800,60551415,2990,2990,2990,2990,0
20240326,115700,60551415,2990,2990,2990,2990,0
20240326,115600,60551415,2990,2990,2990,2990,20
20240326,115500,60491615,2990,2990,2990,2990,1
20240326,115400,60488625,2990,2990,2990,2990,0
20240326,115300,60488625,2990,2990,2990,2990,0
20240326,115200,60488625,2990,2990,2990,2990,0
20240326,115100,60488625,2990,2990,2990,2990,0
20240326,115000,60488625,2990,2990,2990,2990,0
20240326,114900,60488625,2990,2990,2990,2990,95
20240326,114800,60204575,2990,2990,2990,2990,500
20240326,114700,58709575,2990,2990,2990,2990,0
20240326,114600,58709575,2990,2990,2990,2990,1160
20240326,114500,55241175,2990,2990,2990,2990,0
20240326,114400,55241175,2990,2990,2990,2990,0
20240326,114300,55241175,2990,2990,2990,2990,0
20240326,114200,55241175,2990,2990,2990,2990,0
20240326,114100,55241175,2990,2990,2990,2990,7
20240326,114000,55220245,2990,2990,2990,2990,0
20240326,113900,55220245,2990,2990,2990,2990,0
20240326,113800,55220245,2990,2990,2990,2990,15
20240326,113700,55175395,2995,2995,2995,2995,0
20240326,113600,55175395,2995,2995,2995,2995,0
20240326,113500,55175395,2995,2995,2995,2995,11
20240326,113400,55142450,2995,2995,2995,2995,1
20240326,113300,55139455,2990,2990,2990,2990,0
20240326,113200,55139455,2990,2990,2990,2990,30
20240326,113100,55049755,2995,2995,2995,2995,1
20240326,113000,55046760,2995,2990,2995,2990,501
20240326,112900,53546270,2990,2990,2990,2990,0
20240326,112800,53546270,2990,2990,2990,2990,0
20240326,112700,53546270,2990,2990,2990,2990,0
20240326,112600,53546270,2990,2990,2990,2990,1
20240326,112500,53543280,2990,2990,2990,2990,18
20240326,112400,53489460,2990,2990,2990,2990,18
20240326,112300,53435640,2990,2990,2990,2990,2
20240326,112200,53429660,2995,2995,2995,2995,20
20240326,112100,53369760,2990,2990,2990,2990,1
20240326,112000,53366770,2990,2990,2990,2990,0
20240326,111900,53366770,2990,2990,2990,2990,621
20240326,111800,51509980,2990,2990,2990,2990,9
20240326,111700,51483070,2990,2995,2995,2990,203
20240326,111600,50876035,2995,3000,3000,2995,264
20240326,111500,50084490,2990,2990,2990,2990,0
20240326,111400,50084490,2990,2990,2990,2990,0
20240326,111300,50084490,2990,2990,2990,2990,0
20240326,111200,50084490,2990,2990,2990,2990,0
20240326,111100,50084490,2990,2990,2990,2990,0
20240326,111000,50084490,2990,3000,3000,2990,19
20240326,110900,50027500,3000,3000,3000,3000,0
20240326,110800,50027500,3000,3000,3000,3000,3
20240326,110700,50018500,3000,3000,3000,3000,2
20240326,110600,50012500,3000,3000,3000,3000,0
20240326,110500,50012500,3000,3000,3000,3000,0
20240326,110400,50012500,3000,3000,3000,3000,0
20240326,110300,50012500,3000,2995,3000,2995,6
20240326,110200,49994525,2995,2995,2995,2995,0
20240326,110100,49994525,2995,2995,2995,2995,30
20240326,110000,49904675,2995,2995,2995,2995,70
20240326,105900,49695025,2995,2995,2995,2995,50
20240326,105800,49545275,3000,3000,3005,3000,123
20240326,105700,49176270,3000,3005,3005,3000,70
20240326,105600,48966265,3000,3000,3005,3000,230
20240326,105500,48276260,3000,3000,3000,3000,182
20240326,105400,47730260,3000,2990,3000,2990,183
20240326,105300,47182195,2995,2995,2995,2995,1
20240326,105200,47179200,2990,2990,2990,2990,1050
20240326,105100,44039700,2990,2990,2990,2990,1629
20240326,105000,39168990,2985,2985,2985,2985,76
20240326,104900,38942130,2980,2980,2980,2980,262
20240326,104800,38161370,2985,2990,2990,2985,436
20240326,104700,36859875,2990,2990,2990,2990,0
20240326,104600,36859875,2990,2990,2990,2990,0
20240326,104500,36859875,2990,2990,2990,2990,0
20240326,104400,36859875,2990,2990,2990,2990,262
20240326,104300,36076495,2985,2985,2985,2985,0
20240326,104200,36076495,2985,2985,2985,2985,35
20240326,104100,35972020,2990,2990,2990,2990,0
20240326,104000,35972020,2990,2990,2990,2990,0
20240326,103900,35972020,2990,2990,2990,2990,0
20240326,103800,35972020,2990,2985,2990,2985,671
20240326,103700,33967810,2980,2980,2980,2980,2
20240326,103600,33961850,2980,2980,2980,2980,0
20240326,103500,33961850,2980,2980,2980,2980,0
20240326,103400,33961850,2980,2980,2980,2980,0
20240326,103300,33961850,2980,2980,2980,2980,0
20240326,103200,33961850,2980,2980,2980,2980,0
20240326,103100,33961850,2980,2980,2980,2980,3
20240326,103000,33952910,2985,2985,2985,2985,0
20240326,102900,33952910,2985,2985,2985,2985,0
20240326,102800,33952910,2985,2985,2985,2985,3
20240326,102700,33943955,2985,2985,2985,2985,552
20240326,102600,32296235,2985,2985,2985,2985,0
20240326,102500,32296235,2985,2985,2985,2985,69
20240326,102400,32090270,2985,2985,2985,2985,0
20240326,102300,32090270,2985,2985,2985,2985,0
20240326,102200,32090270,2985,2985,2985,2985,0
20240326,102100,32090270,2985,2985,2985,2985,0
20240326,102000,32090270,2985,2985,2985,2985,1
20240326,101900,32087285,2985,2985,2985,2985,0
20240326,101800,32087285,2985,2985,2985,2985,0
20240326,101700,32087285,2985,2985,2985,2985,0
20240326,101600,32087285,2985,2985,2985,2985,0
20240326,101500,32087285,2985,2985,2985,2985,0
20240326,101400,32087285,2985,2985,2985,2985,0
20240326,101300,32087285,2985,2985,2985,2985,0
20240326,101200,32087285,2985,2985,2985,2985,33
20240326,101100,31988780,2990,2990,2990,2990,76
20240326,101000,31761540,2995,2990,2995,2990,75
20240326,100900,31537090,2990,2990,2990,2990,100
20240326,100800,31238090,2990,2990,2990,2990,0
20240326,100700,31238090,2990,2990,2990,2990,48
20240326,100600,31094570,2990,2985,2990,2985,171
20240326,100500,30583970,2985,2990,2990,2985,1260
20240326,100400,26822535,2990,2990,2990,2990,389
20240326,100300,25659425,2985,2985,2985,2980,514
20240326,100200,24126705,2990,2985,2990,2985,5
20240326,100100,24111770,2985,2975,2985,2975,2568
20240326,100000,16453110,2975,2975,2975,2975,30
20240326,095900,16363860,2970,2975,2975,2970,79
20240326,095800,16129185,2975,2975,2975,2975,0
20240326,095700,16129185,2975,2970,2975,2970,51
20240326,095600,15977465,2965,2970,2975,2965,657
20240326,095500,14029330,2970,2970,2970,2970,102
20240326,095400,13726390,2975,2975,2975,2975,6
20240326,095300,13708540,2970,2965,2975,2965,105
20240326,095200,13396705,2965,2965,2965,2965,21
20240326,095100,13334440,2965,2960,2965,2960,496
20240326,095000,11866255,2955,2955,2955,2955,0
20240326,094900,11866255,2955,2955,2955,2955,0
20240326,094800,11866255,2955,2955,2955,2955,3
20240326,094700,11857390,2955,2950,2955,2950,319
20240326,094600,10915595,2950,2950,2950,2950,100
20240326,094500,10620595,2945,2945,2945,2945,0
20240326,094400,10620595,2945,2945,2945,2945,22
20240326,094300,10555805,2945,2945,2945,2945,169
20240326,094200,10058100,2940,2940,2940,2940,81
20240326,094100,9819960,2945,2945,2945,2945,270
20240326,094000,9024810,2945,2940,2945,2940,139
20240326,093900,8616000,2940,2940,2940,2940,10
20240326,093800,8586600,2930,2930,2930,2930,0
20240326,093700,8586600,2930,2930,2930,2930,0
20240326,093600,8586600,2930,2935,2935,2930,40
20240326,093500,8469300,2950,2950,2950,2950,0
20240326,093400,8469300,2950,2950,2950,2950,0
20240326,093300,8469300,2950,2950,2950,2950,0
20240326,093200,8469300,2950,2950,2950,2950,0
20240326,093100,8469300,2950,2950,2950,2950,0
20240326,093000,8469300,2950,2950,2950,2950,0
20240326,092900,8469300,2950,2950,2950,2950,0
20240326,092800,8469300,2950,2945,2950,2945,36
20240326,092700,8363230,2945,2940,2945,2940,190
20240326,092600,7804580,2940,2940,2940,2940,100
20240326,092500,7510580,2940,2940,2940,2940,0
20240326,092400,7510580,2940,2940,2940,2940,15
20240326,092300,7466480,2935,2925,2935,2925,1233
20240326,092200,3854450,2910,2910,2910,2910,0
20240326,092100,3854450,2910,2910,2910,2910,0
20240326,092000,3854450,2910,2910,2910,2910,0
20240326,091900,3854450,2910,2910,2910,2910,3
20240326,091800,3845720,2925,2925,2925,2925,400
20240326,091700,2675720,2925,2925,2925,2925,0
20240326,091600,2675720,2925,2910,2925,2910,204
20240326,091500,2082020,2910,2910,2910,2910,0
20240326,091400,2082020,2910,2910,2910,2910,0
20240326,091300,2082020,2910,2910,2910,2910,170
20240326,091200,1587320,2910,2910,2910,2910,1
20240326,091100,1584410,2910,2910,2910,2910,414
20240326,091000,379670,2910,2910,2910,2910,0
20240326,090900,379670,2910,2910,2910,2910,1
20240326,090800,376760,2910,2920,2920,2910,9
20240326,090700,350560,2925,2925,2925,2925,0
20240326,090600,350560,2925,2925,2925,2925,5
20240326,090500,335935,2910,2910,2910,2910,0
20240326,090400,335935,2910,2910,2910,2910,0
20240326,090300,335935,2910,2910,2910,2910,0
20240326,090200,335935,2910,2910,2910,2910,3
20240326,090100,327205,2910,2920,2920,2910,33
20240326,090000,231075,2925,2925,2925,2925,79