KissMeData/220180/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203700,501310135,3815,3815,3815,3815,1601
20240322,203600,501310135,3815,3815,3815,3815,0
20240322,203500,501310135,3815,3815,3815,3815,0
20240322,203400,501310135,3815,3815,3815,3815,0
20240322,203300,501310135,3815,3815,3815,3815,0
20240322,203200,501310135,3815,3815,3815,3815,0
20240322,203100,501310135,3815,3815,3815,3815,0
20240322,203000,501310135,3815,3815,3815,3815,0
20240322,202900,501310135,3815,3815,3815,3815,0
20240322,202800,501310135,3815,3815,3815,3815,0
20240322,202700,501310135,3815,3815,3815,3815,0
20240322,202600,501310135,3815,3815,3815,3815,0
20240322,202500,501310135,3815,3815,3815,3815,0
20240322,202400,501310135,3815,3815,3815,3815,0
20240322,202300,501310135,3815,3815,3815,3815,0
20240322,202200,501310135,3815,3815,3815,3815,0
20240322,202100,501310135,3815,3815,3815,3815,0
20240322,202000,501310135,3815,3815,3815,3815,0
20240322,201900,501310135,3815,3815,3815,3815,0
20240322,201800,501310135,3815,3815,3815,3815,0
20240322,201700,501310135,3815,3815,3815,3815,0
20240322,201600,501310135,3815,3815,3815,3815,0
20240322,201500,501310135,3815,3815,3815,3815,0
20240322,201400,501310135,3815,3815,3815,3815,0
20240322,201300,501310135,3815,3815,3815,3815,0
20240322,201200,501310135,3815,3815,3815,3815,0
20240322,201100,501310135,3815,3815,3815,3815,0
20240322,201000,501310135,3815,3815,3815,3815,0
20240322,200900,501310135,3815,3815,3815,3815,0
20240322,200800,501310135,3815,3815,3815,3815,0
20240322,200700,501310135,3815,3815,3815,3815,1601
20240322,200600,501310135,3815,3815,3815,3815,0
20240322,200500,501310135,3815,3815,3815,3815,0
20240322,200400,501310135,3815,3815,3815,3815,0
20240322,200300,501310135,3815,3815,3815,3815,0
20240322,200200,501310135,3815,3815,3815,3815,0
20240322,200100,501310135,3815,3815,3815,3815,0
20240322,200000,501310135,3815,3815,3815,3815,0
20240322,195900,501310135,3815,3815,3815,3815,0
20240322,195800,501310135,3815,3815,3815,3815,0
20240322,195700,501310135,3815,3815,3815,3815,0
20240322,195600,501310135,3815,3815,3815,3815,0
20240322,195500,501310135,3815,3815,3815,3815,0
20240322,195400,501310135,3815,3815,3815,3815,0
20240322,195300,501310135,3815,3815,3815,3815,0
20240322,195200,501310135,3815,3815,3815,3815,0
20240322,195100,501310135,3815,3815,3815,3815,0
20240322,195000,501310135,3815,3815,3815,3815,0
20240322,194900,501310135,3815,3815,3815,3815,0
20240322,194800,501310135,3815,3815,3815,3815,0
20240322,194700,501310135,3815,3815,3815,3815,0
20240322,194600,501310135,3815,3815,3815,3815,0
20240322,194500,501310135,3815,3815,3815,3815,0
20240322,194400,501310135,3815,3815,3815,3815,0
20240322,194300,501310135,3815,3815,3815,3815,0
20240322,194200,501310135,3815,3815,3815,3815,0
20240322,194100,501310135,3815,3815,3815,3815,0
20240322,194000,501310135,3815,3815,3815,3815,0
20240322,193900,501310135,3815,3815,3815,3815,0
20240322,193800,501310135,3815,3815,3815,3815,0
20240322,193700,501310135,3815,3815,3815,3815,1601
20240322,193600,501310135,3815,3815,3815,3815,0
20240322,193500,501310135,3815,3815,3815,3815,0
20240322,193400,501310135,3815,3815,3815,3815,0
20240322,193300,501310135,3815,3815,3815,3815,0
20240322,193200,501310135,3815,3815,3815,3815,0
20240322,193100,501310135,3815,3815,3815,3815,0
20240322,193000,501310135,3815,3815,3815,3815,0
20240322,192900,501310135,3815,3815,3815,3815,0
20240322,192800,501310135,3815,3815,3815,3815,0
20240322,192700,501310135,3815,3815,3815,3815,0
20240322,192600,501310135,3815,3815,3815,3815,0
20240322,192500,501310135,3815,3815,3815,3815,0
20240322,192400,501310135,3815,3815,3815,3815,0
20240322,192300,501310135,3815,3815,3815,3815,0
20240322,192200,501310135,3815,3815,3815,3815,0
20240322,192100,501310135,3815,3815,3815,3815,0
20240322,192000,501310135,3815,3815,3815,3815,0
20240322,191900,501310135,3815,3815,3815,3815,0
20240322,191800,501310135,3815,3815,3815,3815,0
20240322,191700,501310135,3815,3815,3815,3815,0
20240322,191600,501310135,3815,3815,3815,3815,0
20240322,191500,501310135,3815,3815,3815,3815,0
20240322,191400,501310135,3815,3815,3815,3815,0
20240322,191300,501310135,3815,3815,3815,3815,0
20240322,191200,501310135,3815,3815,3815,3815,0
20240322,191100,501310135,3815,3815,3815,3815,0
20240322,191000,501310135,3815,3815,3815,3815,0
20240322,190900,501310135,3815,3815,3815,3815,0
20240322,190800,501310135,3815,3815,3815,3815,0
20240322,190700,501310135,3815,3815,3815,3815,1601
20240322,190600,501310135,3815,3815,3815,3815,0
20240322,190500,501310135,3815,3815,3815,3815,0
20240322,190400,501310135,3815,3815,3815,3815,0
20240322,190300,501310135,3815,3815,3815,3815,0
20240322,190200,501310135,3815,3815,3815,3815,0
20240322,190100,501310135,3815,3815,3815,3815,0
20240322,190000,501310135,3815,3815,3815,3815,0
20240322,185900,501310135,3815,3815,3815,3815,0
20240322,185800,501310135,3815,3815,3815,3815,0
20240322,185700,501310135,3815,3815,3815,3815,0
20240322,185600,501310135,3815,3815,3815,3815,0
20240322,185500,501310135,3815,3815,3815,3815,0
20240322,185400,501310135,3815,3815,3815,3815,0
20240322,185300,501310135,3815,3815,3815,3815,0
20240322,185200,501310135,3815,3815,3815,3815,0
20240322,185100,501310135,3815,3815,3815,3815,0
20240322,185000,501310135,3815,3815,3815,3815,0
20240322,184900,501310135,3815,3815,3815,3815,0
20240322,184800,501310135,3815,3815,3815,3815,0
20240322,184700,501310135,3815,3815,3815,3815,0
20240322,184600,501310135,3815,3815,3815,3815,0
20240322,184500,501310135,3815,3815,3815,3815,0
20240322,184400,501310135,3815,3815,3815,3815,0
20240322,184300,501310135,3815,3815,3815,3815,0
20240322,184200,501310135,3815,3815,3815,3815,0
20240322,184100,501310135,3815,3815,3815,3815,0
20240322,184000,501310135,3815,3815,3815,3815,0
20240322,183900,501310135,3815,3815,3815,3815,0
20240322,183800,501310135,3815,3815,3815,3815,0
20240322,183700,501310135,3815,3815,3815,3815,1601
20240322,183600,501310135,3815,3815,3815,3815,0
20240322,183500,501310135,3815,3815,3815,3815,0
20240322,183400,501310135,3815,3815,3815,3815,0
20240322,183300,501310135,3815,3815,3815,3815,0
20240322,183200,501310135,3815,3815,3815,3815,0
20240322,183100,501310135,3815,3815,3815,3815,0
20240322,183000,501310135,3815,3815,3815,3815,0
20240322,182900,501310135,3815,3815,3815,3815,0
20240322,182800,501310135,3815,3815,3815,3815,0
20240322,182700,501310135,3815,3815,3815,3815,0
20240322,182600,501310135,3815,3815,3815,3815,0
20240322,182500,501310135,3815,3815,3815,3815,0
20240322,182400,501310135,3815,3815,3815,3815,0
20240322,182300,501310135,3815,3815,3815,3815,0
20240322,182200,501310135,3815,3815,3815,3815,0
20240322,182100,501310135,3815,3815,3815,3815,0
20240322,182000,501310135,3815,3815,3815,3815,0
20240322,181900,501310135,3815,3815,3815,3815,0
20240322,181800,501310135,3815,3815,3815,3815,0
20240322,181700,501310135,3815,3815,3815,3815,0
20240322,181600,501310135,3815,3815,3815,3815,0
20240322,181500,501310135,3815,3815,3815,3815,0
20240322,181400,501310135,3815,3815,3815,3815,0
20240322,181300,501310135,3815,3815,3815,3815,0
20240322,181200,501310135,3815,3815,3815,3815,0
20240322,181100,501310135,3815,3815,3815,3815,0
20240322,181000,501310135,3815,3815,3815,3815,0
20240322,180900,501310135,3815,3815,3815,3815,0
20240322,180800,501310135,3815,3815,3815,3815,0
20240322,180700,501310135,3815,3815,3815,3815,1601
20240322,180600,501310135,3815,3815,3815,3815,0
20240322,180500,501310135,3815,3815,3815,3815,0
20240322,180400,501310135,3815,3815,3815,3815,0
20240322,180300,501310135,3815,3815,3815,3815,0
20240322,180200,501310135,3815,3815,3815,3815,0
20240322,180100,501310135,3815,3815,3815,3815,0
20240322,180000,501310135,3815,3815,3815,3815,0
20240322,175900,501310135,3815,3815,3815,3815,0
20240322,175800,501310135,3815,3815,3815,3815,0
20240322,175700,501310135,3815,3815,3815,3815,0
20240322,175600,501310135,3815,3815,3815,3815,0
20240322,175500,501310135,3815,3815,3815,3815,0
20240322,175400,501310135,3815,3815,3815,3815,0
20240322,175300,501310135,3815,3815,3815,3815,0
20240322,175200,501310135,3815,3815,3815,3815,0
20240322,175100,501310135,3815,3815,3815,3815,0
20240322,175000,501310135,3815,3815,3815,3815,0
20240322,174900,501310135,3815,3815,3815,3815,0
20240322,174800,501310135,3815,3815,3815,3815,0
20240322,174700,501310135,3815,3815,3815,3815,0
20240322,174600,501310135,3815,3815,3815,3815,0
20240322,174500,501310135,3815,3815,3815,3815,0
20240322,174400,501310135,3815,3815,3815,3815,0
20240322,174300,501310135,3815,3815,3815,3815,0
20240322,174200,501310135,3815,3815,3815,3815,0
20240322,174100,501310135,3815,3815,3815,3815,0
20240322,174000,501310135,3815,3815,3815,3815,0
20240322,173900,501310135,3815,3815,3815,3815,0
20240322,173800,501310135,3815,3815,3815,3815,0
20240322,173700,501310135,3815,3815,3815,3815,1601
20240322,173600,501310135,3815,3815,3815,3815,0
20240322,173500,501310135,3815,3815,3815,3815,0
20240322,173400,501310135,3815,3815,3815,3815,0
20240322,173300,501310135,3815,3815,3815,3815,0
20240322,173200,501310135,3815,3815,3815,3815,0
20240322,173100,501310135,3815,3815,3815,3815,0
20240322,173000,501310135,3815,3815,3815,3815,0
20240322,172900,501310135,3815,3815,3815,3815,0
20240322,172800,501310135,3815,3815,3815,3815,0
20240322,172700,501310135,3815,3815,3815,3815,0
20240322,172600,501310135,3815,3815,3815,3815,0
20240322,172500,501310135,3815,3815,3815,3815,0
20240322,172400,501310135,3815,3815,3815,3815,0
20240322,172300,501310135,3815,3815,3815,3815,0
20240322,172200,501310135,3815,3815,3815,3815,0
20240322,172100,501310135,3815,3815,3815,3815,0
20240322,172000,501310135,3815,3815,3815,3815,0
20240322,171900,501310135,3815,3815,3815,3815,0
20240322,171800,501310135,3815,3815,3815,3815,0
20240322,171700,501310135,3815,3815,3815,3815,0
20240322,171600,501310135,3815,3815,3815,3815,0
20240322,171500,501310135,3815,3815,3815,3815,0
20240322,171400,501310135,3815,3815,3815,3815,0
20240322,171300,501310135,3815,3815,3815,3815,0
20240322,171200,501310135,3815,3815,3815,3815,0
20240322,171100,501310135,3815,3815,3815,3815,0
20240322,171000,501310135,3815,3815,3815,3815,0
20240322,170900,501310135,3815,3815,3815,3815,0
20240322,170800,501310135,3815,3815,3815,3815,0
20240322,170700,501310135,3815,3815,3815,3815,1601
20240322,170600,501310135,3815,3815,3815,3815,0
20240322,170500,501310135,3815,3815,3815,3815,0
20240322,170400,501310135,3815,3815,3815,3815,0
20240322,170300,501310135,3815,3815,3815,3815,0
20240322,170200,501310135,3815,3815,3815,3815,0
20240322,170100,501310135,3815,3815,3815,3815,0
20240322,170000,501310135,3815,3815,3815,3815,0
20240322,165900,501310135,3815,3815,3815,3815,0
20240322,165800,501310135,3815,3815,3815,3815,0
20240322,165700,501310135,3815,3815,3815,3815,0
20240322,165600,501310135,3815,3815,3815,3815,0
20240322,165500,501310135,3815,3815,3815,3815,0
20240322,165400,501310135,3815,3815,3815,3815,0
20240322,165300,501310135,3815,3815,3815,3815,0
20240322,165200,501310135,3815,3815,3815,3815,0
20240322,165100,501310135,3815,3815,3815,3815,0
20240322,165000,501310135,3815,3815,3815,3815,0
20240322,164900,501310135,3815,3815,3815,3815,0
20240322,164800,501310135,3815,3815,3815,3815,0
20240322,164700,501310135,3815,3815,3815,3815,0
20240322,164600,501310135,3815,3815,3815,3815,0
20240322,164500,501310135,3815,3815,3815,3815,0
20240322,164400,501310135,3815,3815,3815,3815,0
20240322,164300,501310135,3815,3815,3815,3815,0
20240322,164200,501310135,3815,3815,3815,3815,0
20240322,164100,501310135,3815,3815,3815,3815,0
20240322,164000,501310135,3815,3815,3815,3815,0
20240322,163900,501310135,3815,3815,3815,3815,0
20240322,163800,501310135,3815,3815,3815,3815,0
20240322,163700,501310135,3815,3815,3815,3815,1601
20240322,163600,501310135,3815,3815,3815,3815,0
20240322,163500,501310135,3815,3815,3815,3815,0
20240322,163400,501310135,3815,3815,3815,3815,0
20240322,163300,501310135,3815,3815,3815,3815,0
20240322,163200,501310135,3815,3815,3815,3815,0
20240322,163100,501310135,3815,3815,3815,3815,0
20240322,163000,501310135,3815,3815,3815,3815,0
20240322,162900,501310135,3815,3815,3815,3815,0
20240322,162800,501310135,3815,3815,3815,3815,0
20240322,162700,501310135,3815,3815,3815,3815,0
20240322,162600,501310135,3815,3815,3815,3815,0
20240322,162500,501310135,3815,3815,3815,3815,0
20240322,162400,501310135,3815,3815,3815,3815,0
20240322,162300,501310135,3815,3815,3815,3815,0
20240322,162200,501310135,3815,3815,3815,3815,0
20240322,162100,501310135,3815,3815,3815,3815,0
20240322,162000,501310135,3815,3815,3815,3815,0
20240322,161900,501310135,3815,3815,3815,3815,0
20240322,161800,501310135,3815,3815,3815,3815,0
20240322,161700,501310135,3815,3815,3815,3815,0
20240322,161600,501310135,3815,3815,3815,3815,0
20240322,161500,501310135,3815,3815,3815,3815,0
20240322,161400,501310135,3815,3815,3815,3815,0
20240322,161300,501310135,3815,3815,3815,3815,0
20240322,161200,501310135,3815,3815,3815,3815,0
20240322,161100,501310135,3815,3815,3815,3815,0
20240322,161000,501310135,3815,3815,3815,3815,0
20240322,160900,501310135,3815,3815,3815,3815,0
20240322,160800,501310135,3815,3815,3815,3815,0
20240322,160700,501310135,3815,3815,3815,3815,1601
20240322,160600,501310135,3815,3815,3815,3815,0
20240322,160500,501310135,3815,3815,3815,3815,0
20240322,160400,501310135,3815,3815,3815,3815,0
20240322,160300,501310135,3815,3815,3815,3815,0
20240322,160200,501310135,3815,3815,3815,3815,0
20240322,160100,501310135,3815,3815,3815,3815,0
20240322,160000,501310135,3815,3815,3815,3815,0
20240322,155900,501310135,3815,3815,3815,3815,0
20240322,155800,501310135,3815,3815,3815,3815,0
20240322,155700,501310135,3815,3815,3815,3815,0
20240322,155600,501310135,3815,3815,3815,3815,0
20240322,155500,501310135,3815,3815,3815,3815,0
20240322,155400,501310135,3815,3815,3815,3815,0
20240322,155300,501310135,3815,3815,3815,3815,0
20240322,155200,501310135,3815,3815,3815,3815,0
20240322,155100,501310135,3815,3815,3815,3815,0
20240322,155000,501310135,3815,3815,3815,3815,0
20240322,154900,501310135,3815,3815,3815,3815,0
20240322,154800,501310135,3815,3815,3815,3815,0
20240322,154700,501310135,3815,3815,3815,3815,0
20240322,154600,501310135,3815,3815,3815,3815,0
20240322,154500,501310135,3815,3815,3815,3815,0
20240322,154400,501310135,3815,3815,3815,3815,0
20240322,154300,501310135,3815,3815,3815,3815,0
20240322,154200,501310135,3815,3815,3815,3815,0
20240322,154100,501310135,3815,3815,3815,3815,0
20240322,154000,501310135,3815,3815,3815,3815,0
20240322,153900,501310135,3815,3815,3815,3815,0
20240322,153800,501310135,3815,3815,3815,3815,0
20240322,153700,501310135,3815,3815,3815,3815,1601
20240322,153600,501310135,3815,3815,3815,3815,0
20240322,153500,501310135,3815,3815,3815,3815,0
20240322,153400,501310135,3815,3815,3815,3815,0
20240322,153300,501310135,3815,3815,3815,3815,0
20240322,153200,501310135,3815,3815,3815,3815,0
20240322,153100,501310135,3815,3815,3815,3815,0
20240322,153000,501310135,3815,3815,3815,3815,1601
20240322,152900,495202320,3815,3815,3815,3815,0
20240322,152800,495202320,3815,3815,3815,3815,0
20240322,152700,495202320,3815,3815,3815,3815,0
20240322,152600,495202320,3815,3815,3815,3815,0
20240322,152500,495202320,3815,3815,3815,3815,0
20240322,152400,495202320,3815,3815,3815,3815,0
20240322,152300,495202320,3815,3815,3815,3815,0
20240322,152200,495202320,3815,3815,3815,3815,0
20240322,152100,495202320,3815,3815,3815,3815,0
20240322,152000,495202320,3815,3815,3815,3815,0
20240322,151900,495202320,3815,3810,3815,3805,14
20240322,151800,495149025,3810,3805,3810,3805,41
20240322,151700,494993005,3805,3805,3805,3805,151
20240322,151600,494418450,3805,3805,3805,3805,3
20240322,151500,494407035,3805,3805,3805,3805,0
20240322,151400,494407035,3805,3805,3805,3805,35
20240322,151300,494273860,3820,3820,3820,3820,1511
20240322,151200,488501840,3820,3815,3820,3815,1500
20240322,151100,482771940,3820,3820,3820,3820,0
20240322,151000,482771940,3820,3820,3825,3820,87
20240322,150900,482439285,3820,3820,3820,3820,2
20240322,150800,482431645,3825,3825,3825,3825,26
20240322,150700,482332195,3825,3825,3825,3825,0
20240322,150600,482332195,3825,3825,3825,3825,0
20240322,150500,482332195,3825,3825,3825,3825,0
20240322,150400,482332195,3825,3830,3830,3825,539
20240322,150300,480270515,3825,3830,3830,3825,42
20240322,150200,480109670,3825,3825,3825,3825,0
20240322,150100,480109670,3825,3825,3825,3825,6
20240322,150000,480086720,3825,3825,3825,3825,13
20240322,145900,480036995,3825,3815,3825,3815,360
20240322,145800,478660440,3820,3820,3820,3820,516
20240322,145700,476689320,3820,3815,3820,3800,1500
20240322,145600,470974925,3800,3800,3800,3800,39
20240322,145500,470826725,3825,3825,3825,3825,0
20240322,145400,470826725,3825,3825,3825,3825,0
20240322,145300,470826725,3825,3825,3825,3825,0
20240322,145200,470826725,3825,3825,3825,3825,0
20240322,145100,470826725,3825,3825,3825,3825,0
20240322,145000,470826725,3825,3825,3825,3825,0
20240322,144900,470826725,3825,3825,3825,3825,1
20240322,144800,470822900,3800,3800,3800,3800,8
20240322,144700,470792500,3820,3820,3820,3820,0
20240322,144600,470792500,3820,3810,3820,3805,86
20240322,144500,470465250,3800,3810,3810,3800,550
20240322,144400,468371600,3820,3815,3820,3815,33
20240322,144300,468245700,3815,3815,3815,3815,1
20240322,144200,468241885,3840,3840,3840,3840,0
20240322,144100,468241885,3840,3840,3840,3840,0
20240322,144000,468241885,3840,3840,3840,3840,1
20240322,143900,468238045,3835,3820,3835,3820,564
20240322,143800,466076555,3820,3820,3820,3820,0
20240322,143700,466076555,3820,3815,3820,3815,2
20240322,143600,466068920,3815,3815,3815,3815,0
20240322,143500,466068920,3815,3815,3815,3815,40
20240322,143400,465916320,3810,3810,3810,3810,34
20240322,143300,465786780,3815,3815,3815,3815,0
20240322,143200,465786780,3815,3815,3815,3810,43
20240322,143100,465622915,3825,3825,3825,3825,0
20240322,143000,465622915,3825,3825,3825,3825,0
20240322,142900,465622915,3825,3825,3825,3825,1
20240322,142800,465619090,3820,3820,3820,3820,1200
20240322,142700,461035090,3820,3820,3820,3820,0
20240322,142600,461035090,3820,3790,3820,3790,7410
20240322,142500,432833990,3790,3790,3790,3790,0
20240322,142400,432833990,3790,3785,3790,3785,74
20240322,142300,432553895,3780,3780,3780,3780,34
20240322,142200,432425375,3790,3790,3790,3790,0
20240322,142100,432425375,3790,3790,3790,3790,0
20240322,142000,432425375,3790,3790,3790,3790,0
20240322,141900,432425375,3790,3790,3790,3790,0
20240322,141800,432425375,3790,3790,3790,3790,0
20240322,141700,432425375,3790,3790,3790,3790,0
20240322,141600,432425375,3790,3790,3790,3790,1
20240322,141500,432421585,3785,3785,3785,3785,290
20240322,141400,431323935,3770,3770,3770,3770,0
20240322,141300,431323935,3770,3780,3780,3770,5002
20240322,141200,412453400,3800,3800,3800,3800,0
20240322,141100,412453400,3800,3800,3800,3800,0
20240322,141000,412453400,3800,3800,3800,3800,0
20240322,140900,412453400,3800,3800,3800,3800,0
20240322,140800,412453400,3800,3800,3800,3800,0
20240322,140700,412453400,3800,3800,3800,3800,0
20240322,140600,412453400,3800,3800,3800,3800,2
20240322,140500,412445800,3800,3800,3800,3800,2
20240322,140400,412438200,3800,3800,3800,3800,0
20240322,140300,412438200,3800,3800,3800,3800,0
20240322,140200,412438200,3800,3800,3800,3800,0
20240322,140100,412438200,3800,3785,3800,3785,500
20240322,140000,410539160,3770,3770,3770,3770,0
20240322,135900,410539160,3770,3770,3770,3770,0
20240322,135800,410539160,3770,3770,3770,3770,0
20240322,135700,410539160,3770,3770,3770,3770,0
20240322,135600,410539160,3770,3770,3770,3770,30
20240322,135500,410426060,3770,3770,3770,3770,0
20240322,135400,410426060,3770,3770,3770,3770,0
20240322,135300,410426060,3770,3785,3785,3770,420
20240322,135200,408841580,3785,3785,3785,3785,0
20240322,135100,408841580,3785,3785,3785,3785,0
20240322,135000,408841580,3785,3785,3785,3785,0
20240322,134900,408841580,3785,3785,3785,3785,0
20240322,134800,408841580,3785,3785,3785,3785,0
20240322,134700,408841580,3785,3785,3785,3785,152
20240322,134600,408266260,3785,3785,3785,3785,22
20240322,134500,408182990,3785,3785,3785,3785,0
20240322,134400,408182990,3785,3785,3785,3785,22
20240322,134300,408099720,3785,3785,3785,3785,900
20240322,134200,404693220,3785,3785,3785,3785,0
20240322,134100,404693220,3785,3785,3785,3785,0
20240322,134000,404693220,3785,3785,3785,3785,22
20240322,133900,404609950,3785,3785,3785,3785,0
20240322,133800,404609950,3785,3785,3785,3785,0
20240322,133700,404609950,3785,3785,3785,3785,0
20240322,133600,404609950,3785,3785,3785,3785,0
20240322,133500,404609950,3785,3785,3785,3785,0
20240322,133400,404609950,3785,3780,3785,3780,29
20240322,133300,404500190,3780,3780,3780,3780,16
20240322,133200,404439710,3780,3780,3780,3780,131
20240322,133100,403944530,3775,3775,3775,3775,0
20240322,133000,403944530,3775,3775,3775,3775,22
20240322,132900,403861480,3780,3780,3780,3780,58
20240322,132800,403642240,3780,3780,3780,3780,22
20240322,132700,403559080,3780,3780,3780,3780,5
20240322,132600,403540180,3785,3785,3785,3785,85
20240322,132500,403218455,3785,3785,3785,3785,0
20240322,132400,403218455,3785,3785,3785,3785,15
20240322,132300,403161680,3780,3770,3780,3770,135
20240322,132200,402652045,3765,3765,3765,3765,92
20240322,132100,402305665,3765,3765,3765,3765,22
20240322,132000,402222835,3765,3765,3765,3765,0
20240322,131900,402222835,3765,3765,3765,3765,22
20240322,131800,402140005,3775,3775,3775,3775,0
20240322,131700,402140005,3775,3775,3775,3775,0
20240322,131600,402140005,3775,3775,3775,3775,0
20240322,131500,402140005,3775,3775,3775,3775,0
20240322,131400,402140005,3775,3770,3775,3765,273
20240322,131300,401111395,3765,3765,3765,3765,22
20240322,131200,401028565,3770,3770,3770,3770,0
20240322,131100,401028565,3770,3770,3770,3770,0
20240322,131000,401028565,3770,3770,3770,3770,83
20240322,130900,400715655,3765,3765,3765,3765,0
20240322,130800,400715655,3765,3765,3765,3765,0
20240322,130700,400715655,3765,3765,3765,3765,3047
20240322,130600,389243700,3770,3770,3770,3770,886
20240322,130500,385903480,3775,3775,3775,3775,11
20240322,130400,385861955,3775,3775,3775,3775,3
20240322,130300,385850630,3770,3770,3770,3770,0
20240322,130200,385850630,3770,3770,3770,3770,0
20240322,130100,385850630,3770,3775,3775,3770,19
20240322,130000,385778925,3775,3775,3775,3775,0
20240322,125900,385778925,3775,3775,3775,3775,0
20240322,125800,385778925,3775,3775,3775,3775,11
20240322,125700,385737400,3780,3780,3780,3780,1
20240322,125600,385733620,3780,3780,3780,3780,6
20240322,125500,385710940,3780,3780,3780,3780,0
20240322,125400,385710940,3780,3780,3780,3780,4
20240322,125300,385695820,3775,3780,3780,3775,16
20240322,125200,385635345,3780,3780,3780,3780,0
20240322,125100,385635345,3780,3780,3780,3780,0
20240322,125000,385635345,3780,3780,3780,3780,0
20240322,124900,385635345,3780,3780,3780,3780,2
20240322,124800,385627785,3780,3780,3780,3780,28
20240322,124700,385521945,3780,3780,3780,3780,35
20240322,124600,385389645,3780,3780,3780,3775,148
20240322,124500,384830220,3775,3775,3775,3775,0
20240322,124400,384830220,3775,3790,3790,3770,3064
20240322,124300,373257570,3790,3790,3790,3790,0
20240322,124200,373257570,3790,3790,3790,3790,0
20240322,124100,373257570,3790,3790,3790,3790,47
20240322,124000,373079440,3785,3785,3785,3785,0
20240322,123900,373079440,3785,3785,3785,3785,22
20240322,123800,372996170,3785,3785,3785,3785,0
20240322,123700,372996170,3785,3785,3785,3785,0
20240322,123600,372996170,3785,3785,3785,3785,24
20240322,123500,372905330,3785,3785,3785,3785,9
20240322,123400,372871265,3790,3790,3790,3790,172
20240322,123300,372219385,3790,3790,3790,3790,7
20240322,123200,372192855,3790,3790,3790,3790,22
20240322,123100,372109475,3795,3795,3795,3795,0
20240322,123000,372109475,3795,3795,3795,3795,0
20240322,122900,372109475,3795,3795,3795,3795,0
20240322,122800,372109475,3795,3795,3795,3795,0
20240322,122700,372109475,3795,3795,3795,3795,26
20240322,122600,372010805,3790,3790,3790,3790,11
20240322,122500,371969115,3790,3790,3790,3790,0
20240322,122400,371969115,3790,3790,3790,3790,11
20240322,122300,371927425,3790,3790,3790,3790,0
20240322,122200,371927425,3790,3785,3790,3785,28
20240322,122100,371821415,3785,3785,3785,3785,0
20240322,122000,371821415,3785,3785,3785,3785,0
20240322,121900,371821415,3785,3785,3785,3785,22
20240322,121800,371738145,3800,3800,3800,3800,0
20240322,121700,371738145,3800,3800,3800,3800,0
20240322,121600,371738145,3800,3790,3800,3790,29
20240322,121500,371628175,3785,3785,3785,3785,10
20240322,121400,371590325,3800,3800,3800,3800,2
20240322,121300,371582725,3795,3795,3795,3795,0
20240322,121200,371582725,3795,3795,3795,3795,16
20240322,121100,371522005,3795,3795,3795,3795,0
20240322,121000,371522005,3795,3795,3795,3795,128
20240322,120900,371036245,3790,3790,3790,3790,43
20240322,120800,370873275,3785,3790,3790,3785,35
20240322,120700,370740650,3790,3790,3790,3790,0
20240322,120600,370740650,3790,3785,3790,3785,346
20240322,120500,369429450,3785,3785,3785,3785,4
20240322,120400,369414310,3785,3785,3785,3785,1
20240322,120300,369410525,3785,3785,3785,3785,62
20240322,120200,369175855,3795,3795,3795,3795,0
20240322,120100,369175855,3795,3795,3795,3795,0
20240322,120000,369175855,3795,3795,3795,3795,61
20240322,115900,368944360,3780,3780,3780,3780,22
20240322,115800,368861200,3785,3785,3785,3785,12
20240322,115700,368815780,3795,3795,3795,3795,114
20240322,115600,368383150,3800,3800,3800,3800,0
20240322,115500,368383150,3800,3800,3800,3800,0
20240322,115400,368383150,3800,3800,3800,3800,578
20240322,115300,366186750,3795,3795,3795,3795,10
20240322,115200,366148800,3790,3790,3790,3790,11
20240322,115100,366107110,3785,3790,3790,3785,27
20240322,115000,366004890,3800,3800,3800,3800,0
20240322,114900,366004890,3800,3800,3800,3800,0
20240322,114800,366004890,3800,3800,3800,3800,263
20240322,114700,365005490,3800,3800,3800,3800,0
20240322,114600,365005490,3800,3800,3800,3800,0
20240322,114500,365005490,3800,3800,3800,3800,0
20240322,114400,365005490,3800,3800,3800,3800,0
20240322,114300,365005490,3800,3795,3800,3795,511
20240322,114200,363066230,3790,3790,3790,3790,38
20240322,114100,362922210,3785,3780,3785,3780,1112
20240322,114000,358713740,3765,3780,3780,3765,343
20240322,113900,357418025,3775,3775,3775,3775,0
20240322,113800,357418025,3775,3775,3775,3775,68
20240322,113700,357161325,3765,3760,3765,3760,3011
20240322,113600,345824965,3755,3750,3755,3750,121
20240322,113500,345370875,3750,3750,3750,3750,0
20240322,113400,345370875,3750,3750,3750,3750,0
20240322,113300,345370875,3750,3750,3750,3750,64
20240322,113200,345130875,3745,3745,3745,3745,0
20240322,113100,345130875,3745,3745,3745,3745,1300
20240322,113000,340262375,3750,3745,3750,3745,243
20240322,112900,339351285,3745,3750,3750,3745,452
20240322,112800,337656455,3750,3750,3750,3750,92
20240322,112700,337311455,3755,3755,3755,3755,8
20240322,112600,337281415,3760,3765,3765,3760,955
20240322,112500,333688380,3765,3765,3765,3765,0
20240322,112400,333688380,3765,3765,3765,3765,242
20240322,112300,332777250,3765,3765,3765,3765,0
20240322,112200,332777250,3765,3765,3765,3765,44
20240322,112100,332611590,3785,3785,3785,3785,0
20240322,112000,332611590,3785,3785,3785,3785,20
20240322,111900,332535890,3765,3765,3765,3765,45
20240322,111800,332366465,3765,3765,3765,3765,0
20240322,111700,332366465,3765,3765,3765,3765,0
20240322,111600,332366465,3765,3765,3765,3765,0
20240322,111500,332366465,3765,3765,3765,3765,14
20240322,111400,332313755,3765,3765,3765,3765,95
20240322,111300,331956080,3770,3770,3770,3770,4
20240322,111200,331941000,3795,3795,3795,3795,0
20240322,111100,331941000,3795,3795,3795,3795,0
20240322,111000,331941000,3795,3795,3795,3795,0
20240322,110900,331941000,3795,3795,3795,3795,0
20240322,110800,331941000,3795,3795,3795,3795,0
20240322,110700,331941000,3795,3795,3795,3795,0
20240322,110600,331941000,3795,3795,3795,3795,0
20240322,110500,331941000,3795,3795,3795,3795,1
20240322,110400,331937205,3790,3795,3795,3745,15060
20240322,110300,275249135,3810,3810,3810,3810,0
20240322,110200,275249135,3810,3810,3810,3810,1000
20240322,110100,271439135,3805,3805,3805,3805,0
20240322,110000,271439135,3805,3805,3815,3805,387
20240322,105900,269965375,3810,3790,3810,3790,1002
20240322,105800,266148055,3795,3810,3810,3795,20
20240322,105700,266071920,3810,3810,3810,3810,1001
20240322,105600,262258110,3810,3810,3810,3810,0
20240322,105500,262258110,3810,3810,3810,3810,1000
20240322,105400,258448110,3810,3810,3810,3810,0
20240322,105300,258448110,3810,3810,3810,3810,1000
20240322,105200,254638110,3805,3805,3805,3805,0
20240322,105100,254638110,3805,3805,3805,3805,1500
20240322,105000,248930610,3800,3800,3800,3800,0
20240322,104900,248930610,3800,3800,3800,3800,0
20240322,104800,248930610,3800,3800,3800,3800,27
20240322,104700,248828010,3800,3800,3800,3800,0
20240322,104600,248828010,3800,3800,3800,3800,0
20240322,104500,248828010,3800,3800,3800,3800,0
20240322,104400,248828010,3800,3775,3805,3775,2195
20240322,104300,240488510,3775,3775,3775,3775,0
20240322,104200,240488510,3775,3775,3775,3775,0
20240322,104100,240488510,3775,3790,3790,3775,318
20240322,104000,239285995,3805,3805,3805,3805,0
20240322,103900,239285995,3805,3805,3805,3805,0
20240322,103800,239285995,3805,3805,3805,3805,4
20240322,103700,239270775,3805,3805,3805,3805,0
20240322,103600,239270775,3805,3805,3805,3805,0
20240322,103500,239270775,3805,3805,3805,3805,0
20240322,103400,239270775,3805,3805,3805,3805,0
20240322,103300,239270775,3805,3805,3805,3805,0
20240322,103200,239270775,3805,3805,3805,3805,0
20240322,103100,239270775,3805,3805,3805,3805,0
20240322,103000,239270775,3805,3805,3805,3805,1
20240322,102900,239266970,3790,3790,3790,3790,1
20240322,102800,239263180,3780,3780,3780,3780,0
20240322,102700,239263180,3780,3780,3780,3780,0
20240322,102600,239263180,3780,3780,3780,3780,0
20240322,102500,239263180,3780,3780,3780,3780,0
20240322,102400,239263180,3780,3780,3780,3780,30
20240322,102300,239149780,3780,3780,3780,3780,0
20240322,102200,239149780,3780,3780,3780,3780,17
20240322,102100,239085520,3780,3780,3780,3780,0
20240322,102000,239085520,3780,3790,3790,3780,5
20240322,101900,239066610,3810,3805,3810,3805,1000
20240322,101800,235257320,3795,3795,3795,3795,0
20240322,101700,235257320,3795,3795,3795,3795,0
20240322,101600,235257320,3795,3795,3800,3795,5096
20240322,101500,215912810,3795,3785,3795,3785,31
20240322,101400,215795385,3785,3785,3785,3785,0
20240322,101300,215795385,3785,3785,3785,3785,0
20240322,101200,215795385,3785,3785,3785,3770,4
20240322,101100,215780260,3785,3785,3785,3785,0
20240322,101000,215780260,3785,3785,3785,3785,1
20240322,100900,215776475,3780,3780,3780,3780,100
20240322,100800,215398475,3780,3775,3780,3775,11
20240322,100700,215356945,3775,3770,3775,3770,24
20240322,100600,215266460,3770,3770,3770,3770,3
20240322,100500,215255150,3770,3765,3770,3765,119
20240322,100400,214807110,3765,3765,3765,3765,1
20240322,100300,214803345,3765,3765,3765,3760,14
20240322,100200,214750690,3765,3770,3770,3765,11
20240322,100100,214709270,3770,3770,3770,3770,0
20240322,100000,214709270,3770,3770,3770,3770,2
20240322,095900,214701730,3770,3770,3770,3770,1
20240322,095800,214697960,3770,3770,3770,3770,1
20240322,095700,214694190,3765,3765,3765,3765,6
20240322,095600,214671600,3765,3760,3765,3755,1897
20240322,095500,207547695,3760,3750,3760,3750,2487
20240322,095400,198209635,3750,3735,3750,3735,360
20240322,095300,196862820,3735,3730,3735,3730,260
20240322,095200,195893015,3730,3730,3730,3730,0
20240322,095100,195893015,3730,3730,3730,3730,0
20240322,095000,195893015,3730,3730,3730,3730,5
20240322,094900,195874365,3730,3730,3730,3730,1
20240322,094800,195870635,3735,3735,3735,3720,1502
20240322,094700,190283165,3735,3735,3735,3735,1
20240322,094600,190279430,3735,3735,3735,3735,1
20240322,094500,190275695,3735,3735,3735,3735,1
20240322,094400,190271960,3735,3730,3735,3710,103
20240322,094300,189887780,3730,3730,3730,3730,1
20240322,094200,189884050,3730,3705,3730,3705,15
20240322,094100,189828400,3730,3720,3730,3705,5110
20240322,094000,170835335,3705,3720,3720,3705,18
20240322,093900,170768615,3705,3725,3725,3705,584
20240322,093800,168604675,3725,3725,3725,3725,2
20240322,093700,168597225,3730,3730,3730,3730,0
20240322,093600,168597225,3730,3730,3730,3730,0
20240322,093500,168597225,3730,3725,3730,3725,355
20240322,093400,167274820,3725,3720,3725,3705,595
20240322,093300,165069300,3720,3720,3720,3720,8
20240322,093200,165039540,3720,3720,3720,3720,298
20240322,093100,163930980,3725,3720,3725,3720,71
20240322,093000,163666855,3720,3720,3720,3720,1600
20240322,092900,157714855,3720,3695,3720,3695,3007
20240322,092800,146551655,3690,3695,3695,3690,310
20240322,092700,145406255,3690,3690,3690,3690,204
20240322,092600,144653495,3700,3720,3720,3675,13888
20240322,092500,93420620,3720,3720,3720,3720,1323
20240322,092400,88499060,3750,3750,3750,3750,0
20240322,092300,88499060,3750,3750,3750,3750,0
20240322,092200,88499060,3750,3750,3750,3750,0
20240322,092100,88499060,3750,3750,3750,3750,1
20240322,092000,88495310,3755,3790,3790,3720,16251
20240322,091900,27552270,3800,3795,3800,3795,28
20240322,091800,27446000,3790,3790,3790,3790,127
20240322,091700,26964670,3790,3785,3790,3785,8
20240322,091600,26934380,3785,3790,3790,3780,362
20240322,091500,25565705,3790,3790,3790,3790,1
20240322,091400,25561915,3785,3785,3785,3785,33
20240322,091300,25437010,3785,3790,3790,3785,148
20240322,091200,24876720,3800,3785,3800,3785,2
20240322,091100,24869135,3785,3785,3790,3785,1227
20240322,091000,20224935,3790,3800,3800,3790,1301
20240322,090900,15286895,3800,3800,3800,3800,2
20240322,090800,15279295,3795,3795,3800,3795,57
20240322,090700,15062935,3795,3790,3795,3785,679
20240322,090600,12489735,3780,3785,3785,3780,322
20240322,090500,11272390,3785,3785,3785,3785,278
20240322,090400,10220160,3785,3785,3785,3785,0
20240322,090300,10220160,3785,3785,3785,3785,0
20240322,090200,10220160,3785,3785,3785,3785,50
20240322,090100,10030910,3785,3800,3805,3785,1426
20240322,090000,4612685,3805,3830,3830,3805,1206