KissMeData/215480/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203500,54153145,3545,3545,3545,3545,3659
20240322,203400,54153145,3545,3545,3545,3545,0
20240322,203300,54153145,3545,3545,3545,3545,0
20240322,203200,54153145,3545,3545,3545,3545,0
20240322,203100,54153145,3545,3545,3545,3545,0
20240322,203000,54153145,3545,3545,3545,3545,0
20240322,202900,54153145,3545,3545,3545,3545,0
20240322,202800,54153145,3545,3545,3545,3545,0
20240322,202700,54153145,3545,3545,3545,3545,0
20240322,202600,54153145,3545,3545,3545,3545,0
20240322,202500,54153145,3545,3545,3545,3545,0
20240322,202400,54153145,3545,3545,3545,3545,0
20240322,202300,54153145,3545,3545,3545,3545,0
20240322,202200,54153145,3545,3545,3545,3545,0
20240322,202100,54153145,3545,3545,3545,3545,0
20240322,202000,54153145,3545,3545,3545,3545,0
20240322,201900,54153145,3545,3545,3545,3545,0
20240322,201800,54153145,3545,3545,3545,3545,0
20240322,201700,54153145,3545,3545,3545,3545,0
20240322,201600,54153145,3545,3545,3545,3545,0
20240322,201500,54153145,3545,3545,3545,3545,0
20240322,201400,54153145,3545,3545,3545,3545,0
20240322,201300,54153145,3545,3545,3545,3545,0
20240322,201200,54153145,3545,3545,3545,3545,0
20240322,201100,54153145,3545,3545,3545,3545,0
20240322,201000,54153145,3545,3545,3545,3545,0
20240322,200900,54153145,3545,3545,3545,3545,0
20240322,200800,54153145,3545,3545,3545,3545,0
20240322,200700,54153145,3545,3545,3545,3545,0
20240322,200600,54153145,3545,3545,3545,3545,0
20240322,200500,54153145,3545,3545,3545,3545,3659
20240322,200400,54153145,3545,3545,3545,3545,0
20240322,200300,54153145,3545,3545,3545,3545,0
20240322,200200,54153145,3545,3545,3545,3545,0
20240322,200100,54153145,3545,3545,3545,3545,0
20240322,200000,54153145,3545,3545,3545,3545,0
20240322,195900,54153145,3545,3545,3545,3545,0
20240322,195800,54153145,3545,3545,3545,3545,0
20240322,195700,54153145,3545,3545,3545,3545,0
20240322,195600,54153145,3545,3545,3545,3545,0
20240322,195500,54153145,3545,3545,3545,3545,0
20240322,195400,54153145,3545,3545,3545,3545,0
20240322,195300,54153145,3545,3545,3545,3545,0
20240322,195200,54153145,3545,3545,3545,3545,0
20240322,195100,54153145,3545,3545,3545,3545,0
20240322,195000,54153145,3545,3545,3545,3545,0
20240322,194900,54153145,3545,3545,3545,3545,0
20240322,194800,54153145,3545,3545,3545,3545,0
20240322,194700,54153145,3545,3545,3545,3545,0
20240322,194600,54153145,3545,3545,3545,3545,0
20240322,194500,54153145,3545,3545,3545,3545,0
20240322,194400,54153145,3545,3545,3545,3545,0
20240322,194300,54153145,3545,3545,3545,3545,0
20240322,194200,54153145,3545,3545,3545,3545,0
20240322,194100,54153145,3545,3545,3545,3545,0
20240322,194000,54153145,3545,3545,3545,3545,0
20240322,193900,54153145,3545,3545,3545,3545,0
20240322,193800,54153145,3545,3545,3545,3545,0
20240322,193700,54153145,3545,3545,3545,3545,0
20240322,193600,54153145,3545,3545,3545,3545,0
20240322,193500,54153145,3545,3545,3545,3545,3659
20240322,193400,54153145,3545,3545,3545,3545,0
20240322,193300,54153145,3545,3545,3545,3545,0
20240322,193200,54153145,3545,3545,3545,3545,0
20240322,193100,54153145,3545,3545,3545,3545,0
20240322,193000,54153145,3545,3545,3545,3545,0
20240322,192900,54153145,3545,3545,3545,3545,0
20240322,192800,54153145,3545,3545,3545,3545,0
20240322,192700,54153145,3545,3545,3545,3545,0
20240322,192600,54153145,3545,3545,3545,3545,0
20240322,192500,54153145,3545,3545,3545,3545,0
20240322,192400,54153145,3545,3545,3545,3545,0
20240322,192300,54153145,3545,3545,3545,3545,0
20240322,192200,54153145,3545,3545,3545,3545,0
20240322,192100,54153145,3545,3545,3545,3545,0
20240322,192000,54153145,3545,3545,3545,3545,0
20240322,191900,54153145,3545,3545,3545,3545,0
20240322,191800,54153145,3545,3545,3545,3545,0
20240322,191700,54153145,3545,3545,3545,3545,0
20240322,191600,54153145,3545,3545,3545,3545,0
20240322,191500,54153145,3545,3545,3545,3545,0
20240322,191400,54153145,3545,3545,3545,3545,0
20240322,191300,54153145,3545,3545,3545,3545,0
20240322,191200,54153145,3545,3545,3545,3545,0
20240322,191100,54153145,3545,3545,3545,3545,0
20240322,191000,54153145,3545,3545,3545,3545,0
20240322,190900,54153145,3545,3545,3545,3545,0
20240322,190800,54153145,3545,3545,3545,3545,0
20240322,190700,54153145,3545,3545,3545,3545,0
20240322,190600,54153145,3545,3545,3545,3545,0
20240322,190500,54153145,3545,3545,3545,3545,3659
20240322,190400,54153145,3545,3545,3545,3545,0
20240322,190300,54153145,3545,3545,3545,3545,0
20240322,190200,54153145,3545,3545,3545,3545,0
20240322,190100,54153145,3545,3545,3545,3545,0
20240322,190000,54153145,3545,3545,3545,3545,0
20240322,185900,54153145,3545,3545,3545,3545,0
20240322,185800,54153145,3545,3545,3545,3545,0
20240322,185700,54153145,3545,3545,3545,3545,0
20240322,185600,54153145,3545,3545,3545,3545,0
20240322,185500,54153145,3545,3545,3545,3545,0
20240322,185400,54153145,3545,3545,3545,3545,0
20240322,185300,54153145,3545,3545,3545,3545,0
20240322,185200,54153145,3545,3545,3545,3545,0
20240322,185100,54153145,3545,3545,3545,3545,0
20240322,185000,54153145,3545,3545,3545,3545,0
20240322,184900,54153145,3545,3545,3545,3545,0
20240322,184800,54153145,3545,3545,3545,3545,0
20240322,184700,54153145,3545,3545,3545,3545,0
20240322,184600,54153145,3545,3545,3545,3545,0
20240322,184500,54153145,3545,3545,3545,3545,0
20240322,184400,54153145,3545,3545,3545,3545,0
20240322,184300,54153145,3545,3545,3545,3545,0
20240322,184200,54153145,3545,3545,3545,3545,0
20240322,184100,54153145,3545,3545,3545,3545,0
20240322,184000,54153145,3545,3545,3545,3545,0
20240322,183900,54153145,3545,3545,3545,3545,0
20240322,183800,54153145,3545,3545,3545,3545,0
20240322,183700,54153145,3545,3545,3545,3545,0
20240322,183600,54153145,3545,3545,3545,3545,0
20240322,183500,54153145,3545,3545,3545,3545,3659
20240322,183400,54153145,3545,3545,3545,3545,0
20240322,183300,54153145,3545,3545,3545,3545,0
20240322,183200,54153145,3545,3545,3545,3545,0
20240322,183100,54153145,3545,3545,3545,3545,0
20240322,183000,54153145,3545,3545,3545,3545,0
20240322,182900,54153145,3545,3545,3545,3545,0
20240322,182800,54153145,3545,3545,3545,3545,0
20240322,182700,54153145,3545,3545,3545,3545,0
20240322,182600,54153145,3545,3545,3545,3545,0
20240322,182500,54153145,3545,3545,3545,3545,0
20240322,182400,54153145,3545,3545,3545,3545,0
20240322,182300,54153145,3545,3545,3545,3545,0
20240322,182200,54153145,3545,3545,3545,3545,0
20240322,182100,54153145,3545,3545,3545,3545,0
20240322,182000,54153145,3545,3545,3545,3545,0
20240322,181900,54153145,3545,3545,3545,3545,0
20240322,181800,54153145,3545,3545,3545,3545,0
20240322,181700,54153145,3545,3545,3545,3545,0
20240322,181600,54153145,3545,3545,3545,3545,0
20240322,181500,54153145,3545,3545,3545,3545,0
20240322,181400,54153145,3545,3545,3545,3545,0
20240322,181300,54153145,3545,3545,3545,3545,0
20240322,181200,54153145,3545,3545,3545,3545,0
20240322,181100,54153145,3545,3545,3545,3545,0
20240322,181000,54153145,3545,3545,3545,3545,0
20240322,180900,54153145,3545,3545,3545,3545,0
20240322,180800,54153145,3545,3545,3545,3545,0
20240322,180700,54153145,3545,3545,3545,3545,0
20240322,180600,54153145,3545,3545,3545,3545,0
20240322,180500,54153145,3545,3545,3545,3545,3659
20240322,180400,54153145,3545,3545,3545,3545,0
20240322,180300,54153145,3545,3545,3545,3545,0
20240322,180200,54153145,3545,3545,3545,3545,0
20240322,180100,54153145,3545,3545,3545,3545,0
20240322,180000,54153145,3545,3545,3545,3545,0
20240322,175900,54153145,3545,3545,3545,3545,0
20240322,175800,54153145,3545,3545,3545,3545,0
20240322,175700,54153145,3545,3545,3545,3545,0
20240322,175600,54153145,3545,3545,3545,3545,0
20240322,175500,54153145,3545,3545,3545,3545,0
20240322,175400,54153145,3545,3545,3545,3545,0
20240322,175300,54153145,3545,3545,3545,3545,0
20240322,175200,54153145,3545,3545,3545,3545,0
20240322,175100,54153145,3545,3545,3545,3545,0
20240322,175000,54153145,3545,3545,3545,3545,0
20240322,174900,54153145,3545,3545,3545,3545,0
20240322,174800,54153145,3545,3545,3545,3545,0
20240322,174700,54153145,3545,3545,3545,3545,0
20240322,174600,54153145,3545,3545,3545,3545,0
20240322,174500,54153145,3545,3545,3545,3545,0
20240322,174400,54153145,3545,3545,3545,3545,0
20240322,174300,54153145,3545,3545,3545,3545,0
20240322,174200,54153145,3545,3545,3545,3545,0
20240322,174100,54153145,3545,3545,3545,3545,0
20240322,174000,54153145,3545,3545,3545,3545,0
20240322,173900,54153145,3545,3545,3545,3545,0
20240322,173800,54153145,3545,3545,3545,3545,0
20240322,173700,54153145,3545,3545,3545,3545,0
20240322,173600,54153145,3545,3545,3545,3545,0
20240322,173500,54153145,3545,3545,3545,3545,3659
20240322,173400,54153145,3545,3545,3545,3545,0
20240322,173300,54153145,3545,3545,3545,3545,0
20240322,173200,54153145,3545,3545,3545,3545,0
20240322,173100,54153145,3545,3545,3545,3545,0
20240322,173000,54153145,3545,3545,3545,3545,0
20240322,172900,54153145,3545,3545,3545,3545,0
20240322,172800,54153145,3545,3545,3545,3545,0
20240322,172700,54153145,3545,3545,3545,3545,0
20240322,172600,54153145,3545,3545,3545,3545,0
20240322,172500,54153145,3545,3545,3545,3545,0
20240322,172400,54153145,3545,3545,3545,3545,0
20240322,172300,54153145,3545,3545,3545,3545,0
20240322,172200,54153145,3545,3545,3545,3545,0
20240322,172100,54153145,3545,3545,3545,3545,0
20240322,172000,54153145,3545,3545,3545,3545,0
20240322,171900,54153145,3545,3545,3545,3545,0
20240322,171800,54153145,3545,3545,3545,3545,0
20240322,171700,54153145,3545,3545,3545,3545,0
20240322,171600,54153145,3545,3545,3545,3545,0
20240322,171500,54153145,3545,3545,3545,3545,0
20240322,171400,54153145,3545,3545,3545,3545,0
20240322,171300,54153145,3545,3545,3545,3545,0
20240322,171200,54153145,3545,3545,3545,3545,0
20240322,171100,54153145,3545,3545,3545,3545,0
20240322,171000,54153145,3545,3545,3545,3545,0
20240322,170900,54153145,3545,3545,3545,3545,0
20240322,170800,54153145,3545,3545,3545,3545,0
20240322,170700,54153145,3545,3545,3545,3545,0
20240322,170600,54153145,3545,3545,3545,3545,0
20240322,170500,54153145,3545,3545,3545,3545,3659
20240322,170400,54153145,3545,3545,3545,3545,0
20240322,170300,54153145,3545,3545,3545,3545,0
20240322,170200,54153145,3545,3545,3545,3545,0
20240322,170100,54153145,3545,3545,3545,3545,0
20240322,170000,54153145,3545,3545,3545,3545,0
20240322,165900,54153145,3545,3545,3545,3545,0
20240322,165800,54153145,3545,3545,3545,3545,0
20240322,165700,54153145,3545,3545,3545,3545,0
20240322,165600,54153145,3545,3545,3545,3545,0
20240322,165500,54153145,3545,3545,3545,3545,0
20240322,165400,54153145,3545,3545,3545,3545,0
20240322,165300,54153145,3545,3545,3545,3545,0
20240322,165200,54153145,3545,3545,3545,3545,0
20240322,165100,54153145,3545,3545,3545,3545,0
20240322,165000,54153145,3545,3545,3545,3545,0
20240322,164900,54153145,3545,3545,3545,3545,0
20240322,164800,54153145,3545,3545,3545,3545,0
20240322,164700,54153145,3545,3545,3545,3545,0
20240322,164600,54153145,3545,3545,3545,3545,0
20240322,164500,54153145,3545,3545,3545,3545,0
20240322,164400,54153145,3545,3545,3545,3545,0
20240322,164300,54153145,3545,3545,3545,3545,0
20240322,164200,54153145,3545,3545,3545,3545,0
20240322,164100,54153145,3545,3545,3545,3545,0
20240322,164000,54153145,3545,3545,3545,3545,0
20240322,163900,54153145,3545,3545,3545,3545,0
20240322,163800,54153145,3545,3545,3545,3545,0
20240322,163700,54153145,3545,3545,3545,3545,0
20240322,163600,54153145,3545,3545,3545,3545,0
20240322,163500,54153145,3545,3545,3545,3545,3659
20240322,163400,54153145,3545,3545,3545,3545,0
20240322,163300,54153145,3545,3545,3545,3545,0
20240322,163200,54153145,3545,3545,3545,3545,0
20240322,163100,54153145,3545,3545,3545,3545,0
20240322,163000,54153145,3545,3545,3545,3545,0
20240322,162900,54153145,3545,3545,3545,3545,0
20240322,162800,54153145,3545,3545,3545,3545,0
20240322,162700,54153145,3545,3545,3545,3545,0
20240322,162600,54153145,3545,3545,3545,3545,0
20240322,162500,54153145,3545,3545,3545,3545,0
20240322,162400,54153145,3545,3545,3545,3545,0
20240322,162300,54153145,3545,3545,3545,3545,0
20240322,162200,54153145,3545,3545,3545,3545,0
20240322,162100,54153145,3545,3545,3545,3545,0
20240322,162000,54153145,3545,3545,3545,3545,0
20240322,161900,54153145,3545,3545,3545,3545,0
20240322,161800,54153145,3545,3545,3545,3545,0
20240322,161700,54153145,3545,3545,3545,3545,0
20240322,161600,54153145,3545,3545,3545,3545,0
20240322,161500,54153145,3545,3545,3545,3545,0
20240322,161400,54153145,3545,3545,3545,3545,0
20240322,161300,54153145,3545,3545,3545,3545,0
20240322,161200,54153145,3545,3545,3545,3545,0
20240322,161100,54153145,3545,3545,3545,3545,0
20240322,161000,54153145,3545,3545,3545,3545,0
20240322,160900,54153145,3545,3545,3545,3545,0
20240322,160800,54153145,3545,3545,3545,3545,0
20240322,160700,54153145,3545,3545,3545,3545,0
20240322,160600,54153145,3545,3545,3545,3545,0
20240322,160500,54153145,3545,3545,3545,3545,3659
20240322,160400,54153145,3545,3545,3545,3545,0
20240322,160300,54153145,3545,3545,3545,3545,0
20240322,160200,54153145,3545,3545,3545,3545,0
20240322,160100,54153145,3545,3545,3545,3545,0
20240322,160000,54153145,3545,3545,3545,3545,0
20240322,155900,54153145,3545,3545,3545,3545,0
20240322,155800,54153145,3545,3545,3545,3545,0
20240322,155700,54153145,3545,3545,3545,3545,0
20240322,155600,54153145,3545,3545,3545,3545,0
20240322,155500,54153145,3545,3545,3545,3545,0
20240322,155400,54153145,3545,3545,3545,3545,0
20240322,155300,54153145,3545,3545,3545,3545,0
20240322,155200,54153145,3545,3545,3545,3545,0
20240322,155100,54153145,3545,3545,3545,3545,0
20240322,155000,54153145,3545,3545,3545,3545,0
20240322,154900,54153145,3545,3545,3545,3545,0
20240322,154800,54153145,3545,3545,3545,3545,0
20240322,154700,54153145,3545,3545,3545,3545,0
20240322,154600,54153145,3545,3545,3545,3545,0
20240322,154500,54153145,3545,3545,3545,3545,0
20240322,154400,54153145,3545,3545,3545,3545,0
20240322,154300,54153145,3545,3545,3545,3545,0
20240322,154200,54153145,3545,3545,3545,3545,0
20240322,154100,54153145,3545,3545,3545,3545,0
20240322,154000,54153145,3545,3545,3545,3545,0
20240322,153900,54153145,3545,3545,3545,3545,0
20240322,153800,54153145,3545,3545,3545,3545,0
20240322,153700,54153145,3545,3545,3545,3545,0
20240322,153600,54153145,3545,3545,3545,3545,0
20240322,153500,54153145,3545,3545,3545,3545,3659
20240322,153400,54153145,3545,3545,3545,3545,0
20240322,153300,54153145,3545,3545,3545,3545,0
20240322,153200,54153145,3545,3545,3545,3545,0
20240322,153100,54153145,3545,3545,3545,3545,0
20240322,153000,54153145,3545,3545,3545,3545,3659
20240322,152900,41181990,3570,3570,3570,3570,0
20240322,152800,41181990,3570,3570,3570,3570,0
20240322,152700,41181990,3570,3570,3570,3570,0
20240322,152600,41181990,3570,3570,3570,3570,0
20240322,152500,41181990,3570,3570,3570,3570,0
20240322,152400,41181990,3570,3570,3570,3570,0
20240322,152300,41181990,3570,3570,3570,3570,0
20240322,152200,41181990,3570,3570,3570,3570,0
20240322,152100,41181990,3570,3570,3570,3570,0
20240322,152000,41181990,3570,3570,3570,3570,0
20240322,151900,41181990,3570,3570,3570,3570,106
20240322,151800,40803570,3565,3570,3570,3565,152
20240322,151700,40260970,3580,3580,3580,3580,0
20240322,151600,40260970,3580,3565,3580,3565,3
20240322,151500,40250260,3580,3580,3580,3580,0
20240322,151400,40250260,3580,3580,3580,3580,0
20240322,151300,40250260,3580,3580,3580,3580,0
20240322,151200,40250260,3580,3580,3580,3580,0
20240322,151100,40250260,3580,3580,3580,3580,138
20240322,151000,39756220,3580,3580,3580,3580,0
20240322,150900,39756220,3580,3580,3580,3580,0
20240322,150800,39756220,3580,3580,3580,3580,0
20240322,150700,39756220,3580,3580,3580,3580,0
20240322,150600,39756220,3580,3580,3580,3580,13
20240322,150500,39709680,3565,3570,3570,3565,560
20240322,150400,37710745,3570,3570,3570,3570,0
20240322,150300,37710745,3570,3570,3570,3570,120
20240322,150200,37282345,3580,3580,3580,3580,0
20240322,150100,37282345,3580,3580,3580,3580,0
20240322,150000,37282345,3580,3580,3580,3580,0
20240322,145900,37282345,3580,3580,3580,3580,0
20240322,145800,37282345,3580,3580,3580,3580,0
20240322,145700,37282345,3580,3580,3580,3580,0
20240322,145600,37282345,3580,3580,3580,3580,0
20240322,145500,37282345,3580,3580,3580,3580,0
20240322,145400,37282345,3580,3580,3580,3580,0
20240322,145300,37282345,3580,3580,3580,3580,0
20240322,145200,37282345,3580,3580,3580,3580,0
20240322,145100,37282345,3580,3580,3580,3580,0
20240322,145000,37282345,3580,3580,3580,3580,0
20240322,144900,37282345,3580,3580,3580,3580,0
20240322,144800,37282345,3580,3580,3580,3580,0
20240322,144700,37282345,3580,3580,3580,3580,0
20240322,144600,37282345,3580,3580,3580,3580,0
20240322,144500,37282345,3580,3580,3580,3580,0
20240322,144400,37282345,3580,3580,3580,3580,0
20240322,144300,37282345,3580,3580,3580,3580,41
20240322,144200,37135565,3580,3580,3580,3580,0
20240322,144100,37135565,3580,3580,3580,3580,8
20240322,144000,37106925,3580,3580,3580,3580,19
20240322,143900,37038905,3580,3580,3580,3580,0
20240322,143800,37038905,3580,3580,3580,3580,742
20240322,143700,34382545,3575,3575,3575,3575,50
20240322,143600,34203795,3580,3580,3580,3580,23
20240322,143500,34121455,3575,3575,3575,3575,4
20240322,143400,34107155,3575,3575,3575,3575,47
20240322,143300,33939130,3575,3575,3575,3575,668
20240322,143200,31551030,3575,3575,3575,3575,107
20240322,143100,31168505,3580,3575,3580,3575,209
20240322,143000,30421285,3580,3580,3580,3580,0
20240322,142900,30421285,3580,3580,3580,3580,0
20240322,142800,30421285,3580,3580,3580,3580,0
20240322,142700,30421285,3580,3580,3580,3580,0
20240322,142600,30421285,3580,3580,3580,3580,9
20240322,142500,30389065,3580,3580,3580,3580,0
20240322,142400,30389065,3580,3580,3580,3580,0
20240322,142300,30389065,3580,3580,3580,3580,0
20240322,142200,30389065,3580,3580,3580,3580,1
20240322,142100,30385485,3580,3580,3580,3580,38
20240322,142000,30249445,3585,3585,3585,3585,38
20240322,141900,30113215,3585,3585,3585,3585,0
20240322,141800,30113215,3585,3585,3585,3585,0
20240322,141700,30113215,3585,3585,3585,3585,0
20240322,141600,30113215,3585,3585,3585,3585,0
20240322,141500,30113215,3585,3585,3585,3585,0
20240322,141400,30113215,3585,3585,3585,3585,0
20240322,141300,30113215,3585,3585,3585,3585,0
20240322,141200,30113215,3585,3585,3585,3585,0
20240322,141100,30113215,3585,3585,3585,3585,85
20240322,141000,29808490,3585,3585,3585,3585,0
20240322,140900,29808490,3585,3585,3585,3585,0
20240322,140800,29808490,3585,3585,3585,3585,0
20240322,140700,29808490,3585,3585,3585,3585,0
20240322,140600,29808490,3585,3585,3585,3585,4
20240322,140500,29794150,3580,3580,3580,3580,0
20240322,140400,29794150,3580,3580,3580,3580,0
20240322,140300,29794150,3580,3580,3580,3580,5
20240322,140200,29776250,3575,3575,3575,3575,6
20240322,140100,29754800,3570,3570,3570,3570,22
20240322,140000,29676260,3570,3565,3570,3565,461
20240322,135900,28032580,3560,3560,3560,3560,0
20240322,135800,28032580,3560,3560,3560,3560,0
20240322,135700,28032580,3560,3560,3560,3560,0
20240322,135600,28032580,3560,3560,3560,3560,0
20240322,135500,28032580,3560,3560,3560,3560,1
20240322,135400,28029020,3565,3565,3565,3565,0
20240322,135300,28029020,3565,3565,3565,3565,0
20240322,135200,28029020,3565,3565,3565,3565,12
20240322,135100,27986240,3560,3560,3560,3560,0
20240322,135000,27986240,3560,3560,3560,3560,0
20240322,134900,27986240,3560,3560,3560,3560,0
20240322,134800,27986240,3560,3560,3560,3560,0
20240322,134700,27986240,3560,3560,3560,3560,0
20240322,134600,27986240,3560,3560,3560,3560,0
20240322,134500,27986240,3560,3560,3560,3560,100
20240322,134400,27630240,3555,3555,3555,3555,0
20240322,134300,27630240,3555,3555,3555,3555,0
20240322,134200,27630240,3555,3555,3555,3555,0
20240322,134100,27630240,3555,3555,3555,3555,200
20240322,134000,26919240,3555,3565,3565,3555,148
20240322,133900,26392575,3565,3565,3565,3565,0
20240322,133800,26392575,3565,3565,3565,3565,0
20240322,133700,26392575,3565,3565,3565,3565,9
20240322,133600,26360490,3560,3560,3560,3560,0
20240322,133500,26360490,3560,3560,3560,3560,0
20240322,133400,26360490,3560,3560,3560,3560,100
20240322,133300,26004490,3560,3560,3560,3560,0
20240322,133200,26004490,3560,3560,3560,3560,100
20240322,133100,25648490,3560,3560,3560,3560,200
20240322,133000,24936490,3565,3565,3565,3565,23
20240322,132900,24854495,3565,3565,3565,3565,4
20240322,132800,24840235,3565,3565,3565,3565,0
20240322,132700,24840235,3565,3565,3565,3565,0
20240322,132600,24840235,3565,3565,3565,3565,9
20240322,132500,24808150,3565,3565,3565,3565,0
20240322,132400,24808150,3565,3565,3565,3565,0
20240322,132300,24808150,3565,3565,3565,3565,0
20240322,132200,24808150,3565,3565,3565,3565,0
20240322,132100,24808150,3565,3565,3565,3565,9
20240322,132000,24776065,3565,3565,3565,3565,39
20240322,131900,24637030,3565,3565,3565,3565,0
20240322,131800,24637030,3565,3565,3565,3565,0
20240322,131700,24637030,3565,3565,3565,3565,0
20240322,131600,24637030,3565,3565,3565,3565,0
20240322,131500,24637030,3565,3565,3565,3565,0
20240322,131400,24637030,3565,3565,3565,3565,1
20240322,131300,24633465,3565,3565,3565,3565,0
20240322,131200,24633465,3565,3565,3565,3565,0
20240322,131100,24633465,3565,3565,3565,3565,0
20240322,131000,24633465,3565,3565,3565,3565,0
20240322,130900,24633465,3565,3565,3565,3565,0
20240322,130800,24633465,3565,3565,3565,3565,0
20240322,130700,24633465,3565,3565,3565,3565,0
20240322,130600,24633465,3565,3565,3565,3565,0
20240322,130500,24633465,3565,3565,3565,3565,0
20240322,130400,24633465,3565,3565,3565,3565,0
20240322,130300,24633465,3565,3565,3565,3565,0
20240322,130200,24633465,3565,3565,3565,3565,0
20240322,130100,24633465,3565,3565,3565,3565,0
20240322,130000,24633465,3565,3565,3565,3565,39
20240322,125900,24494430,3565,3565,3565,3565,0
20240322,125800,24494430,3565,3565,3565,3565,0
20240322,125700,24494430,3565,3565,3565,3565,0
20240322,125600,24494430,3565,3565,3565,3565,1
20240322,125500,24490865,3565,3565,3565,3565,0
20240322,125400,24490865,3565,3565,3565,3565,0
20240322,125300,24490865,3565,3565,3565,3565,0
20240322,125200,24490865,3565,3565,3565,3565,0
20240322,125100,24490865,3565,3565,3565,3565,0
20240322,125000,24490865,3565,3565,3565,3565,0
20240322,124900,24490865,3565,3565,3565,3565,0
20240322,124800,24490865,3565,3565,3565,3565,0
20240322,124700,24490865,3565,3565,3565,3565,0
20240322,124600,24490865,3565,3565,3565,3565,0
20240322,124500,24490865,3565,3565,3565,3565,0
20240322,124400,24490865,3565,3565,3565,3565,0
20240322,124300,24490865,3565,3565,3565,3565,0
20240322,124200,24490865,3565,3565,3565,3565,0
20240322,124100,24490865,3565,3565,3565,3565,1
20240322,124000,24487300,3565,3565,3565,3565,39
20240322,123900,24348265,3560,3560,3560,3560,0
20240322,123800,24348265,3560,3560,3560,3560,100
20240322,123700,23992265,3560,3560,3560,3560,0
20240322,123600,23992265,3560,3560,3560,3560,0
20240322,123500,23992265,3560,3560,3560,3560,0
20240322,123400,23992265,3560,3560,3560,3560,0
20240322,123300,23992265,3560,3560,3560,3560,0
20240322,123200,23992265,3560,3560,3560,3560,100
20240322,123100,23636265,3560,3560,3560,3560,0
20240322,123000,23636265,3560,3560,3560,3560,123
20240322,122900,23198385,3565,3565,3565,3565,0
20240322,122800,23198385,3565,3565,3565,3565,0
20240322,122700,23198385,3565,3565,3565,3565,0
20240322,122600,23198385,3565,3565,3565,3565,0
20240322,122500,23198385,3565,3565,3565,3565,0
20240322,122400,23198385,3565,3565,3565,3565,50
20240322,122300,23020135,3565,3565,3565,3565,0
20240322,122200,23020135,3565,3565,3565,3565,0
20240322,122100,23020135,3565,3565,3565,3565,0
20240322,122000,23020135,3565,3565,3565,3565,39
20240322,121900,22881100,3560,3560,3560,3560,0
20240322,121800,22881100,3560,3560,3560,3560,36
20240322,121700,22752940,3565,3565,3565,3565,0
20240322,121600,22752940,3565,3565,3565,3565,1
20240322,121500,22749375,3565,3565,3565,3565,0
20240322,121400,22749375,3565,3565,3565,3565,0
20240322,121300,22749375,3565,3565,3565,3565,0
20240322,121200,22749375,3565,3565,3565,3565,0
20240322,121100,22749375,3565,3565,3565,3565,0
20240322,121000,22749375,3565,3565,3565,3565,0
20240322,120900,22749375,3565,3565,3565,3565,0
20240322,120800,22749375,3565,3565,3565,3565,0
20240322,120700,22749375,3565,3565,3565,3565,0
20240322,120600,22749375,3565,3565,3565,3565,0
20240322,120500,22749375,3565,3565,3565,3565,0
20240322,120400,22749375,3565,3565,3565,3565,0
20240322,120300,22749375,3565,3565,3565,3565,0
20240322,120200,22749375,3565,3565,3565,3565,0
20240322,120100,22749375,3565,3565,3565,3565,100
20240322,120000,22392875,3565,3565,3565,3565,39
20240322,115900,22253840,3565,3565,3565,3565,0
20240322,115800,22253840,3565,3565,3565,3565,0
20240322,115700,22253840,3565,3565,3565,3565,0
20240322,115600,22253840,3565,3565,3565,3565,100
20240322,115500,21897340,3565,3565,3565,3565,0
20240322,115400,21897340,3565,3565,3565,3565,0
20240322,115300,21897340,3565,3565,3565,3565,0
20240322,115200,21897340,3565,3565,3565,3565,0
20240322,115100,21897340,3565,3565,3565,3565,0
20240322,115000,21897340,3565,3565,3565,3565,1
20240322,114900,21893775,3565,3565,3565,3565,119
20240322,114800,21469540,3565,3565,3565,3565,0
20240322,114700,21469540,3565,3565,3565,3565,5
20240322,114600,21451715,3565,3565,3565,3565,80
20240322,114500,21166515,3565,3565,3565,3565,0
20240322,114400,21166515,3565,3565,3565,3565,0
20240322,114300,21166515,3565,3565,3565,3565,12
20240322,114200,21123735,3565,3565,3565,3565,0
20240322,114100,21123735,3565,3565,3565,3565,0
20240322,114000,21123735,3565,3565,3565,3565,39
20240322,113900,20984700,3565,3565,3565,3565,1
20240322,113800,20981135,3565,3565,3565,3565,0
20240322,113700,20981135,3565,3565,3565,3565,0
20240322,113600,20981135,3565,3565,3565,3565,0
20240322,113500,20981135,3565,3565,3565,3565,0
20240322,113400,20981135,3565,3565,3565,3565,0
20240322,113300,20981135,3565,3565,3565,3565,0
20240322,113200,20981135,3565,3565,3565,3565,0
20240322,113100,20981135,3565,3565,3565,3565,0
20240322,113000,20981135,3565,3565,3565,3565,0
20240322,112900,20981135,3565,3565,3565,3565,0
20240322,112800,20981135,3565,3565,3565,3565,0
20240322,112700,20981135,3565,3565,3565,3565,0
20240322,112600,20981135,3565,3565,3565,3565,0
20240322,112500,20981135,3565,3565,3565,3565,0
20240322,112400,20981135,3565,3565,3565,3565,0
20240322,112300,20981135,3565,3565,3565,3565,0
20240322,112200,20981135,3565,3565,3565,3565,0
20240322,112100,20981135,3565,3565,3565,3565,0
20240322,112000,20981135,3565,3565,3565,3565,139
20240322,111900,20485600,3565,3565,3565,3565,0
20240322,111800,20485600,3565,3565,3565,3565,0
20240322,111700,20485600,3565,3565,3565,3565,0
20240322,111600,20485600,3565,3565,3565,3565,0
20240322,111500,20485600,3565,3565,3565,3565,0
20240322,111400,20485600,3565,3565,3565,3565,0
20240322,111300,20485600,3565,3565,3565,3565,0
20240322,111200,20485600,3565,3565,3565,3565,0
20240322,111100,20485600,3565,3565,3565,3565,0
20240322,111000,20485600,3565,3565,3565,3565,0
20240322,110900,20485600,3565,3565,3565,3565,0
20240322,110800,20485600,3565,3565,3565,3565,0
20240322,110700,20485600,3565,3565,3565,3565,0
20240322,110600,20485600,3565,3565,3565,3565,0
20240322,110500,20485600,3565,3565,3565,3565,0
20240322,110400,20485600,3565,3565,3565,3565,0
20240322,110300,20485600,3565,3565,3565,3565,0
20240322,110200,20485600,3565,3565,3565,3565,0
20240322,110100,20485600,3565,3565,3565,3565,0
20240322,110000,20485600,3565,3565,3565,3565,39
20240322,105900,20346565,3560,3560,3560,3560,0
20240322,105800,20346565,3560,3560,3560,3560,0
20240322,105700,20346565,3560,3560,3560,3560,0
20240322,105600,20346565,3560,3560,3560,3560,0
20240322,105500,20346565,3560,3560,3560,3560,0
20240322,105400,20346565,3560,3560,3560,3560,0
20240322,105300,20346565,3560,3560,3560,3560,0
20240322,105200,20346565,3560,3560,3560,3560,0
20240322,105100,20346565,3560,3560,3560,3560,2
20240322,105000,20339445,3550,3550,3550,3550,0
20240322,104900,20339445,3550,3550,3550,3550,0
20240322,104800,20339445,3550,3550,3550,3550,0
20240322,104700,20339445,3550,3555,3555,3550,35
20240322,104600,20215105,3550,3550,3550,3550,0
20240322,104500,20215105,3550,3550,3550,3550,0
20240322,104400,20215105,3550,3550,3550,3550,0
20240322,104300,20215105,3550,3550,3550,3550,0
20240322,104200,20215105,3550,3550,3550,3550,130
20240322,104100,19753605,3555,3555,3555,3555,129
20240322,104000,19295010,3560,3565,3565,3560,52
20240322,103900,19109695,3565,3565,3565,3565,0
20240322,103800,19109695,3565,3565,3565,3565,0
20240322,103700,19109695,3565,3565,3565,3565,0
20240322,103600,19109695,3565,3565,3565,3565,30
20240322,103500,19002745,3565,3565,3565,3565,0
20240322,103400,19002745,3565,3565,3565,3565,0
20240322,103300,19002745,3565,3565,3565,3565,0
20240322,103200,19002745,3565,3565,3565,3565,9
20240322,103100,18970660,3565,3565,3565,3565,0
20240322,103000,18970660,3565,3565,3565,3565,9
20240322,102900,18938575,3565,3565,3565,3565,0
20240322,102800,18938575,3565,3565,3565,3565,0
20240322,102700,18938575,3565,3565,3565,3565,0
20240322,102600,18938575,3565,3565,3565,3565,0
20240322,102500,18938575,3565,3565,3565,3565,19
20240322,102400,18870840,3565,3565,3565,3565,0
20240322,102300,18870840,3565,3565,3565,3565,0
20240322,102200,18870840,3565,3565,3565,3565,0
20240322,102100,18870840,3565,3565,3565,3565,0
20240322,102000,18870840,3565,3565,3565,3565,39
20240322,101900,18731805,3555,3555,3555,3555,0
20240322,101800,18731805,3555,3555,3555,3555,380
20240322,101700,17380905,3555,3560,3560,3555,654
20240322,101600,15055590,3565,3565,3565,3565,0
20240322,101500,15055590,3565,3565,3565,3565,0
20240322,101400,15055590,3565,3565,3565,3565,0
20240322,101300,15055590,3565,3565,3565,3565,0
20240322,101200,15055590,3565,3565,3565,3565,0
20240322,101100,15055590,3565,3565,3565,3565,9
20240322,101000,15023505,3565,3565,3565,3565,0
20240322,100900,15023505,3565,3565,3565,3565,0
20240322,100800,15023505,3565,3555,3565,3555,367
20240322,100700,13717610,3570,3570,3570,3570,0
20240322,100600,13717610,3570,3570,3570,3570,0
20240322,100500,13717610,3570,3570,3570,3570,140
20240322,100400,13217810,3570,3570,3570,3570,0
20240322,100300,13217810,3570,3570,3570,3570,0
20240322,100200,13217810,3570,3570,3570,3570,0
20240322,100100,13217810,3570,3570,3570,3570,0
20240322,100000,13217810,3570,3570,3570,3570,39
20240322,095900,13078580,3570,3570,3570,3570,100
20240322,095800,12721580,3570,3570,3570,3570,0
20240322,095700,12721580,3570,3570,3570,3570,10
20240322,095600,12685880,3570,3570,3570,3570,1
20240322,095500,12682310,3550,3550,3550,3550,0
20240322,095400,12682310,3550,3550,3550,3550,0
20240322,095300,12682310,3550,3550,3550,3550,0
20240322,095200,12682310,3550,3550,3550,3550,400
20240322,095100,11262310,3550,3550,3550,3550,25
20240322,095000,11173560,3550,3550,3550,3550,0
20240322,094900,11173560,3550,3550,3550,3550,0
20240322,094800,11173560,3550,3550,3550,3550,0
20240322,094700,11173560,3550,3550,3550,3550,0
20240322,094600,11173560,3550,3550,3550,3550,0
20240322,094500,11173560,3550,3550,3550,3550,0
20240322,094400,11173560,3550,3550,3550,3550,0
20240322,094300,11173560,3550,3550,3550,3550,204
20240322,094200,10449360,3570,3570,3570,3570,29
20240322,094100,10345830,3570,3570,3570,3570,0
20240322,094000,10345830,3570,3570,3570,3570,39
20240322,093900,10206600,3550,3550,3550,3550,0
20240322,093800,10206600,3550,3550,3550,3550,0
20240322,093700,10206600,3550,3550,3550,3550,246
20240322,093600,9333300,3550,3550,3550,3550,0
20240322,093500,9333300,3550,3550,3550,3550,1
20240322,093400,9329750,3545,3545,3545,3545,0
20240322,093300,9329750,3545,3545,3545,3545,0
20240322,093200,9329750,3545,3545,3545,3545,0
20240322,093100,9329750,3545,3545,3545,3545,0
20240322,093000,9329750,3545,3545,3545,3545,0
20240322,092900,9329750,3545,3545,3545,3545,0
20240322,092800,9329750,3545,3545,3545,3545,0
20240322,092700,9329750,3545,3545,3545,3545,0
20240322,092600,9329750,3545,3545,3545,3545,0
20240322,092500,9329750,3545,3545,3545,3545,0
20240322,092400,9329750,3545,3545,3545,3545,0
20240322,092300,9329750,3545,3545,3545,3545,0
20240322,092200,9329750,3545,3545,3545,3545,100
20240322,092100,8975250,3565,3565,3565,3565,39
20240322,092000,8836215,3565,3565,3565,3565,39
20240322,091900,8697180,3545,3545,3545,3545,0
20240322,091800,8697180,3545,3545,3545,3545,0
20240322,091700,8697180,3545,3550,3550,3545,150
20240322,091600,8165420,3550,3550,3550,3550,64
20240322,091500,7938220,3550,3550,3550,3550,0
20240322,091400,7938220,3550,3550,3550,3550,0
20240322,091300,7938220,3550,3550,3550,3550,0
20240322,091200,7938220,3550,3550,3550,3550,311
20240322,091100,6834170,3550,3550,3550,3550,79
20240322,091000,6553720,3550,3560,3560,3550,172
20240322,090900,5942615,3560,3580,3580,3560,1444
20240322,090800,793730,3600,3600,3600,3600,0
20240322,090700,793730,3600,3600,3600,3600,0
20240322,090600,793730,3600,3600,3600,3600,5
20240322,090500,775730,3600,3600,3600,3600,0
20240322,090400,775730,3600,3590,3605,3570,60
20240322,090300,561100,3620,3620,3620,3620,0
20240322,090200,561100,3620,3620,3620,3620,0
20240322,090100,561100,3620,3620,3620,3620,0
20240322,090000,561100,3620,3620,3620,3620,155