KissMeData/024740/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190100,439865000,2340,2340,2340,2340,7656
20240329,190000,439865000,2340,2340,2340,2340,0
20240329,185900,439865000,2340,2340,2340,2340,0
20240329,185800,439865000,2340,2340,2340,2340,0
20240329,185700,439865000,2340,2340,2340,2340,0
20240329,185600,439865000,2340,2340,2340,2340,0
20240329,185500,439865000,2340,2340,2340,2340,0
20240329,185400,439865000,2340,2340,2340,2340,0
20240329,185300,439865000,2340,2340,2340,2340,0
20240329,185200,439865000,2340,2340,2340,2340,0
20240329,185100,439865000,2340,2340,2340,2340,0
20240329,185000,439865000,2340,2340,2340,2340,0
20240329,184900,439865000,2340,2340,2340,2340,0
20240329,184800,439865000,2340,2340,2340,2340,0
20240329,184700,439865000,2340,2340,2340,2340,0
20240329,184600,439865000,2340,2340,2340,2340,0
20240329,184500,439865000,2340,2340,2340,2340,0
20240329,184400,439865000,2340,2340,2340,2340,0
20240329,184300,439865000,2340,2340,2340,2340,0
20240329,184200,439865000,2340,2340,2340,2340,0
20240329,184100,439865000,2340,2340,2340,2340,0
20240329,184000,439865000,2340,2340,2340,2340,0
20240329,183900,439865000,2340,2340,2340,2340,0
20240329,183800,439865000,2340,2340,2340,2340,0
20240329,183700,439865000,2340,2340,2340,2340,0
20240329,183600,439865000,2340,2340,2340,2340,0
20240329,183500,439865000,2340,2340,2340,2340,0
20240329,183400,439865000,2340,2340,2340,2340,0
20240329,183300,439865000,2340,2340,2340,2340,0
20240329,183200,439865000,2340,2340,2340,2340,0
20240329,183100,439865000,2340,2340,2340,2340,7656
20240329,183000,439865000,2340,2340,2340,2340,0
20240329,182900,439865000,2340,2340,2340,2340,0
20240329,182800,439865000,2340,2340,2340,2340,0
20240329,182700,439865000,2340,2340,2340,2340,0
20240329,182600,439865000,2340,2340,2340,2340,0
20240329,182500,439865000,2340,2340,2340,2340,0
20240329,182400,439865000,2340,2340,2340,2340,0
20240329,182300,439865000,2340,2340,2340,2340,0
20240329,182200,439865000,2340,2340,2340,2340,0
20240329,182100,439865000,2340,2340,2340,2340,0
20240329,182000,439865000,2340,2340,2340,2340,0
20240329,181900,439865000,2340,2340,2340,2340,0
20240329,181800,439865000,2340,2340,2340,2340,0
20240329,181700,439865000,2340,2340,2340,2340,0
20240329,181600,439865000,2340,2340,2340,2340,0
20240329,181500,439865000,2340,2340,2340,2340,0
20240329,181400,439865000,2340,2340,2340,2340,0
20240329,181300,439865000,2340,2340,2340,2340,0
20240329,181200,439865000,2340,2340,2340,2340,0
20240329,181100,439865000,2340,2340,2340,2340,0
20240329,181000,439865000,2340,2340,2340,2340,0
20240329,180900,439865000,2340,2340,2340,2340,0
20240329,180800,439865000,2340,2340,2340,2340,0
20240329,180700,439865000,2340,2340,2340,2340,0
20240329,180600,439865000,2340,2340,2340,2340,0
20240329,180500,439865000,2340,2340,2340,2340,0
20240329,180400,439865000,2340,2340,2340,2340,0
20240329,180300,439865000,2340,2340,2340,2340,0
20240329,180200,439865000,2340,2340,2340,2340,0
20240329,180100,439865000,2340,2340,2340,2340,7656
20240329,180000,439865000,2340,2340,2340,2340,0
20240329,175900,439865000,2340,2340,2340,2340,0
20240329,175800,439865000,2340,2340,2340,2340,0
20240329,175700,439865000,2340,2340,2340,2340,0
20240329,175600,439865000,2340,2340,2340,2340,0
20240329,175500,439865000,2340,2340,2340,2340,0
20240329,175400,439865000,2340,2340,2340,2340,0
20240329,175300,439865000,2340,2340,2340,2340,0
20240329,175200,439865000,2340,2340,2340,2340,0
20240329,175100,439865000,2340,2340,2340,2340,0
20240329,175000,439865000,2340,2340,2340,2340,0
20240329,174900,439865000,2340,2340,2340,2340,0
20240329,174800,439865000,2340,2340,2340,2340,0
20240329,174700,439865000,2340,2340,2340,2340,0
20240329,174600,439865000,2340,2340,2340,2340,0
20240329,174500,439865000,2340,2340,2340,2340,0
20240329,174400,439865000,2340,2340,2340,2340,0
20240329,174300,439865000,2340,2340,2340,2340,0
20240329,174200,439865000,2340,2340,2340,2340,0
20240329,174100,439865000,2340,2340,2340,2340,0
20240329,174000,439865000,2340,2340,2340,2340,0
20240329,173900,439865000,2340,2340,2340,2340,0
20240329,173800,439865000,2340,2340,2340,2340,0
20240329,173700,439865000,2340,2340,2340,2340,0
20240329,173600,439865000,2340,2340,2340,2340,0
20240329,173500,439865000,2340,2340,2340,2340,0
20240329,173400,439865000,2340,2340,2340,2340,0
20240329,173300,439865000,2340,2340,2340,2340,0
20240329,173200,439865000,2340,2340,2340,2340,0
20240329,173100,439865000,2340,2340,2340,2340,7656
20240329,173000,439865000,2340,2340,2340,2340,0
20240329,172900,439865000,2340,2340,2340,2340,0
20240329,172800,439865000,2340,2340,2340,2340,0
20240329,172700,439865000,2340,2340,2340,2340,0
20240329,172600,439865000,2340,2340,2340,2340,0
20240329,172500,439865000,2340,2340,2340,2340,0
20240329,172400,439865000,2340,2340,2340,2340,0
20240329,172300,439865000,2340,2340,2340,2340,0
20240329,172200,439865000,2340,2340,2340,2340,0
20240329,172100,439865000,2340,2340,2340,2340,0
20240329,172000,439865000,2340,2340,2340,2340,0
20240329,171900,439865000,2340,2340,2340,2340,0
20240329,171800,439865000,2340,2340,2340,2340,0
20240329,171700,439865000,2340,2340,2340,2340,0
20240329,171600,439865000,2340,2340,2340,2340,0
20240329,171500,439865000,2340,2340,2340,2340,0
20240329,171400,439865000,2340,2340,2340,2340,0
20240329,171300,439865000,2340,2340,2340,2340,0
20240329,171200,439865000,2340,2340,2340,2340,0
20240329,171100,439865000,2340,2340,2340,2340,0
20240329,171000,439865000,2340,2340,2340,2340,0
20240329,170900,439865000,2340,2340,2340,2340,0
20240329,170800,439865000,2340,2340,2340,2340,0
20240329,170700,439865000,2340,2340,2340,2340,0
20240329,170600,439865000,2340,2340,2340,2340,0
20240329,170500,439865000,2340,2340,2340,2340,0
20240329,170400,439865000,2340,2340,2340,2340,0
20240329,170300,439865000,2340,2340,2340,2340,0
20240329,170200,439865000,2340,2340,2340,2340,0
20240329,170100,439865000,2340,2340,2340,2340,7656
20240329,170000,439865000,2340,2340,2340,2340,0
20240329,165900,439865000,2340,2340,2340,2340,0
20240329,165800,439865000,2340,2340,2340,2340,0
20240329,165700,439865000,2340,2340,2340,2340,0
20240329,165600,439865000,2340,2340,2340,2340,0
20240329,165500,439865000,2340,2340,2340,2340,0
20240329,165400,439865000,2340,2340,2340,2340,0
20240329,165300,439865000,2340,2340,2340,2340,0
20240329,165200,439865000,2340,2340,2340,2340,0
20240329,165100,439865000,2340,2340,2340,2340,0
20240329,165000,439865000,2340,2340,2340,2340,0
20240329,164900,439865000,2340,2340,2340,2340,0
20240329,164800,439865000,2340,2340,2340,2340,0
20240329,164700,439865000,2340,2340,2340,2340,0
20240329,164600,439865000,2340,2340,2340,2340,0
20240329,164500,439865000,2340,2340,2340,2340,0
20240329,164400,439865000,2340,2340,2340,2340,0
20240329,164300,439865000,2340,2340,2340,2340,0
20240329,164200,439865000,2340,2340,2340,2340,0
20240329,164100,439865000,2340,2340,2340,2340,0
20240329,164000,439865000,2340,2340,2340,2340,0
20240329,163900,439865000,2340,2340,2340,2340,0
20240329,163800,439865000,2340,2340,2340,2340,0
20240329,163700,439865000,2340,2340,2340,2340,0
20240329,163600,439865000,2340,2340,2340,2340,0
20240329,163500,439865000,2340,2340,2340,2340,0
20240329,163400,439865000,2340,2340,2340,2340,0
20240329,163300,439865000,2340,2340,2340,2340,0
20240329,163200,439865000,2340,2340,2340,2340,0
20240329,163100,439865000,2340,2340,2340,2340,7656
20240329,163000,439865000,2340,2340,2340,2340,0
20240329,162900,439865000,2340,2340,2340,2340,0
20240329,162800,439865000,2340,2340,2340,2340,0
20240329,162700,439865000,2340,2340,2340,2340,0
20240329,162600,439865000,2340,2340,2340,2340,0
20240329,162500,439865000,2340,2340,2340,2340,0
20240329,162400,439865000,2340,2340,2340,2340,0
20240329,162300,439865000,2340,2340,2340,2340,0
20240329,162200,439865000,2340,2340,2340,2340,0
20240329,162100,439865000,2340,2340,2340,2340,0
20240329,162000,439865000,2340,2340,2340,2340,0
20240329,161900,439865000,2340,2340,2340,2340,0
20240329,161800,439865000,2340,2340,2340,2340,0
20240329,161700,439865000,2340,2340,2340,2340,0
20240329,161600,439865000,2340,2340,2340,2340,0
20240329,161500,439865000,2340,2340,2340,2340,0
20240329,161400,439865000,2340,2340,2340,2340,0
20240329,161300,439865000,2340,2340,2340,2340,0
20240329,161200,439865000,2340,2340,2340,2340,0
20240329,161100,439865000,2340,2340,2340,2340,0
20240329,161000,439865000,2340,2340,2340,2340,0
20240329,160900,439865000,2340,2340,2340,2340,0
20240329,160800,439865000,2340,2340,2340,2340,0
20240329,160700,439865000,2340,2340,2340,2340,0
20240329,160600,439865000,2340,2340,2340,2340,0
20240329,160500,439865000,2340,2340,2340,2340,0
20240329,160400,439865000,2340,2340,2340,2340,0
20240329,160300,439865000,2340,2340,2340,2340,0
20240329,160200,439865000,2340,2340,2340,2340,0
20240329,160100,439865000,2340,2340,2340,2340,7656
20240329,160000,439865000,2340,2340,2340,2340,0
20240329,155900,439865000,2340,2340,2340,2340,0
20240329,155800,439865000,2340,2340,2340,2340,0
20240329,155700,439865000,2340,2340,2340,2340,0
20240329,155600,439865000,2340,2340,2340,2340,0
20240329,155500,439865000,2340,2340,2340,2340,0
20240329,155400,439865000,2340,2340,2340,2340,0
20240329,155300,439865000,2340,2340,2340,2340,0
20240329,155200,439865000,2340,2340,2340,2340,0
20240329,155100,439865000,2340,2340,2340,2340,0
20240329,155000,439865000,2340,2340,2340,2340,0
20240329,154900,439865000,2340,2340,2340,2340,0
20240329,154800,439865000,2340,2340,2340,2340,0
20240329,154700,439865000,2340,2340,2340,2340,0
20240329,154600,439865000,2340,2340,2340,2340,0
20240329,154500,439865000,2340,2340,2340,2340,0
20240329,154400,439865000,2340,2340,2340,2340,0
20240329,154300,439865000,2340,2340,2340,2340,0
20240329,154200,439865000,2340,2340,2340,2340,0
20240329,154100,439865000,2340,2340,2340,2340,0
20240329,154000,439865000,2340,2340,2340,2340,0
20240329,153900,439865000,2340,2340,2340,2340,0
20240329,153800,439865000,2340,2340,2340,2340,0
20240329,153700,439865000,2340,2340,2340,2340,0
20240329,153600,439865000,2340,2340,2340,2340,0
20240329,153500,439865000,2340,2340,2340,2340,0
20240329,153400,439865000,2340,2340,2340,2340,0
20240329,153300,439865000,2340,2340,2340,2340,0
20240329,153200,439865000,2340,2340,2340,2340,0
20240329,153100,439865000,2340,2340,2340,2340,7656
20240329,153000,439865000,2340,2340,2340,2340,7656
20240329,152900,421949960,2340,2340,2340,2340,0
20240329,152800,421949960,2340,2340,2340,2340,0
20240329,152700,421949960,2340,2340,2340,2340,0
20240329,152600,421949960,2340,2340,2340,2340,0
20240329,152500,421949960,2340,2340,2340,2340,0
20240329,152400,421949960,2340,2340,2340,2340,0
20240329,152300,421949960,2340,2340,2340,2340,0
20240329,152200,421949960,2340,2340,2340,2340,0
20240329,152100,421949960,2340,2340,2340,2340,0
20240329,152000,421949960,2340,2340,2340,2340,0
20240329,151900,421949960,2340,2340,2340,2340,346
20240329,151800,421140320,2340,2340,2340,2340,169
20240329,151700,420744860,2340,2340,2340,2340,11
20240329,151600,420719120,2340,2340,2340,2335,589
20240329,151500,419340895,2345,2340,2345,2340,493
20240329,151400,418187245,2345,2345,2345,2345,0
20240329,151300,418187245,2345,2345,2345,2345,2
20240329,151200,418182555,2345,2340,2345,2335,733
20240329,151100,416469980,2335,2335,2335,2335,100
20240329,151000,416236480,2335,2340,2340,2335,814
20240329,150900,414335780,2340,2340,2345,2340,49
20240329,150800,414221110,2345,2345,2345,2345,0
20240329,150700,414221110,2345,2345,2345,2345,0
20240329,150600,414221110,2345,2345,2345,2335,1577
20240329,150500,410527485,2340,2340,2340,2340,10
20240329,150400,410504085,2340,2340,2340,2340,200
20240329,150300,410036085,2340,2340,2340,2340,0
20240329,150200,410036085,2340,2340,2340,2340,1348
20240329,150100,406881765,2340,2345,2345,2340,504
20240329,150000,405702385,2340,2340,2340,2340,150
20240329,145900,405351385,2340,2340,2340,2340,200
20240329,145800,404883385,2345,2345,2345,2345,0
20240329,145700,404883385,2345,2345,2345,2345,14
20240329,145600,404850555,2345,2345,2345,2345,0
20240329,145500,404850555,2345,2345,2345,2345,3
20240329,145400,404843520,2340,2340,2340,2340,0
20240329,145300,404843520,2340,2340,2340,2340,0
20240329,145200,404843520,2340,2340,2340,2340,0
20240329,145100,404843520,2340,2340,2340,2340,0
20240329,145000,404843520,2340,2340,2340,2340,1001
20240329,144900,402501180,2345,2345,2345,2340,1512
20240329,144800,398963090,2345,2340,2345,2340,76
20240329,144700,398785220,2340,2340,2340,2340,347
20240329,144600,397973240,2340,2340,2340,2340,0
20240329,144500,397973240,2340,2340,2340,2340,0
20240329,144400,397973240,2340,2340,2340,2340,0
20240329,144300,397973240,2340,2340,2340,2340,600
20240329,144200,396569240,2345,2345,2345,2345,0
20240329,144100,396569240,2345,2345,2345,2345,0
20240329,144000,396569240,2345,2345,2345,2345,0
20240329,143900,396569240,2345,2345,2345,2345,0
20240329,143800,396569240,2345,2345,2345,2345,20
20240329,143700,396522340,2340,2340,2340,2340,0
20240329,143600,396522340,2340,2340,2340,2340,100
20240329,143500,396288340,2340,2340,2340,2340,0
20240329,143400,396288340,2340,2340,2340,2340,0
20240329,143300,396288340,2340,2340,2340,2340,0
20240329,143200,396288340,2340,2340,2340,2340,0
20240329,143100,396288340,2340,2340,2340,2340,0
20240329,143000,396288340,2340,2340,2340,2340,2
20240329,142900,396283660,2340,2340,2340,2340,750
20240329,142800,394528660,2340,2340,2340,2340,0
20240329,142700,394528660,2340,2340,2340,2340,0
20240329,142600,394528660,2340,2340,2340,2340,0
20240329,142500,394528660,2340,2340,2340,2340,2959
20240329,142400,387604600,2345,2345,2345,2345,2
20240329,142300,387599910,2345,2345,2345,2345,0
20240329,142200,387599910,2345,2345,2345,2345,0
20240329,142100,387599910,2345,2345,2345,2345,0
20240329,142000,387599910,2345,2345,2345,2345,0
20240329,141900,387599910,2345,2345,2345,2345,152
20240329,141800,387243470,2340,2340,2340,2340,500
20240329,141700,386073470,2345,2345,2345,2345,100
20240329,141600,385838970,2345,2345,2345,2345,25
20240329,141500,385780345,2340,2340,2340,2340,0
20240329,141400,385780345,2340,2340,2340,2340,0
20240329,141300,385780345,2340,2340,2340,2340,1
20240329,141200,385778005,2340,2340,2340,2340,376
20240329,141100,384898165,2340,2340,2340,2340,0
20240329,141000,384898165,2340,2340,2340,2340,0
20240329,140900,384898165,2340,2340,2340,2340,0
20240329,140800,384898165,2340,2340,2340,2340,0
20240329,140700,384898165,2340,2340,2340,2340,0
20240329,140600,384898165,2340,2340,2340,2340,0
20240329,140500,384898165,2340,2340,2340,2340,500
20240329,140400,383728165,2340,2340,2340,2340,0
20240329,140300,383728165,2340,2340,2340,2340,58
20240329,140200,383592445,2340,2340,2340,2340,0
20240329,140100,383592445,2340,2340,2340,2340,1000
20240329,140000,381252445,2340,2345,2345,2340,1005
20240329,135900,378900720,2345,2345,2345,2345,0
20240329,135800,378900720,2345,2345,2345,2345,0
20240329,135700,378900720,2345,2345,2345,2345,0
20240329,135600,378900720,2345,2345,2345,2345,5
20240329,135500,378888995,2345,2345,2345,2345,0
20240329,135400,378888995,2345,2345,2345,2345,366
20240329,135300,378030725,2345,2345,2345,2345,0
20240329,135200,378030725,2345,2345,2345,2345,6
20240329,135100,378016655,2345,2345,2345,2345,5
20240329,135000,378004930,2345,2345,2345,2345,3
20240329,134900,377997895,2345,2345,2345,2345,5
20240329,134800,377986170,2345,2345,2345,2345,36
20240329,134700,377901750,2345,2345,2345,2345,0
20240329,134600,377901750,2345,2345,2345,2345,30
20240329,134500,377831400,2340,2340,2340,2340,1050
20240329,134400,375374400,2340,2340,2340,2340,0
20240329,134300,375374400,2340,2340,2340,2340,0
20240329,134200,375374400,2340,2340,2340,2340,59
20240329,134100,375236340,2350,2350,2350,2350,5
20240329,134000,375224590,2350,2350,2350,2350,2200
20240329,133900,370054590,2350,2350,2350,2350,0
20240329,133800,370054590,2350,2350,2350,2350,0
20240329,133700,370054590,2350,2350,2350,2350,2
20240329,133600,370049890,2345,2345,2345,2345,0
20240329,133500,370049890,2345,2345,2345,2345,1
20240329,133400,370047545,2350,2350,2350,2350,0
20240329,133300,370047545,2350,2350,2350,2350,0
20240329,133200,370047545,2350,2350,2350,2350,0
20240329,133100,370047545,2350,2350,2350,2350,0
20240329,133000,370047545,2350,2340,2350,2340,2012
20240329,132900,365339405,2345,2345,2350,2345,8
20240329,132800,365320625,2340,2340,2340,2340,1005
20240329,132700,362968925,2350,2345,2350,2345,4
20240329,132600,362959535,2350,2345,2350,2345,24
20240329,132500,362903145,2350,2350,2350,2350,0
20240329,132400,362903145,2350,2340,2350,2340,582
20240329,132300,361541245,2340,2345,2345,2340,3120
20240329,132200,354235445,2345,2345,2345,2340,410
20240329,132100,353274040,2345,2345,2345,2340,21
20240329,132000,353224890,2335,2335,2335,2335,247
20240329,131900,352648145,2335,2335,2335,2335,0
20240329,131800,352648145,2335,2335,2335,2335,0
20240329,131700,352648145,2335,2335,2335,2335,0
20240329,131600,352648145,2335,2335,2335,2335,7945
20240329,131500,334096570,2335,2335,2335,2335,0
20240329,131400,334096570,2335,2335,2335,2335,0
20240329,131300,334096570,2335,2335,2335,2335,2673
20240329,131200,327855115,2335,2335,2335,2335,0
20240329,131100,327855115,2335,2335,2335,2335,0
20240329,131000,327855115,2335,2340,2340,2335,1102
20240329,130900,325281435,2340,2340,2340,2340,0
20240329,130800,325281435,2340,2340,2340,2340,0
20240329,130700,325281435,2340,2340,2340,2340,0
20240329,130600,325281435,2340,2335,2340,2335,314
20240329,130500,324547680,2340,2340,2340,2340,0
20240329,130400,324547680,2340,2340,2340,2340,2
20240329,130300,324543000,2335,2335,2335,2335,13599
20240329,130200,292789335,2340,2340,2340,2340,1401
20240329,130100,289510995,2340,2340,2340,2340,0
20240329,130000,289510995,2340,2340,2340,2340,0
20240329,125900,289510995,2340,2340,2340,2340,0
20240329,125800,289510995,2340,2340,2340,2340,0
20240329,125700,289510995,2340,2340,2340,2340,363
20240329,125600,288661575,2350,2345,2350,2345,5000
20240329,125500,276926480,2345,2345,2345,2345,13
20240329,125400,276895995,2340,2340,2340,2340,10
20240329,125300,276872595,2340,2340,2340,2340,0
20240329,125200,276872595,2340,2340,2340,2340,220
20240329,125100,276357795,2340,2340,2340,2335,800
20240329,125000,274488795,2340,2340,2340,2340,100
20240329,124900,274254795,2340,2340,2340,2340,648
20240329,124800,272738475,2340,2340,2340,2340,0
20240329,124700,272738475,2340,2340,2340,2335,107
20240329,124600,272488600,2340,2335,2340,2335,335
20240329,124500,271705745,2335,2335,2335,2335,0
20240329,124400,271705745,2335,2335,2335,2335,0
20240329,124300,271705745,2335,2335,2335,2335,0
20240329,124200,271705745,2335,2335,2335,2335,783
20240329,124100,269877440,2340,2340,2340,2340,5
20240329,124000,269865740,2340,2340,2340,2340,0
20240329,123900,269865740,2340,2340,2340,2340,107
20240329,123800,269615360,2335,2335,2335,2335,44
20240329,123700,269512620,2340,2340,2340,2340,0
20240329,123600,269512620,2340,2340,2340,2340,572
20240329,123500,268174140,2340,2340,2340,2340,0
20240329,123400,268174140,2340,2340,2340,2340,0
20240329,123300,268174140,2340,2340,2340,2340,0
20240329,123200,268174140,2340,2340,2340,2340,1000
20240329,123100,265834140,2340,2340,2345,2340,1065
20240329,123000,263341790,2335,2340,2340,2335,120
20240329,122900,263061490,2335,2340,2340,2335,840
20240329,122800,261096890,2340,2340,2340,2340,521
20240329,122700,259877750,2340,2340,2340,2340,600
20240329,122600,258473750,2335,2335,2335,2335,54
20240329,122500,258347660,2340,2340,2340,2340,1032
20240329,122400,255932780,2345,2345,2345,2345,70
20240329,122300,255768630,2345,2345,2345,2345,20
20240329,122200,255721730,2345,2345,2345,2345,80
20240329,122100,255534130,2345,2345,2345,2345,410
20240329,122000,254572680,2345,2345,2345,2345,1
20240329,121900,254570335,2345,2345,2345,2345,80
20240329,121800,254382735,2345,2345,2345,2345,145
20240329,121700,254042710,2345,2345,2345,2345,4
20240329,121600,254033330,2355,2335,2355,2335,33
20240329,121500,253956055,2335,2340,2340,2335,3508
20240329,121400,245747360,2340,2345,2345,2340,23434
20240329,121300,190848935,2350,2345,2350,2345,56
20240329,121200,190717610,2350,2350,2350,2350,0
20240329,121100,190717610,2350,2350,2350,2350,0
20240329,121000,190717610,2350,2350,2350,2350,100
20240329,120900,190482610,2350,2350,2350,2350,100
20240329,120800,190247610,2350,2350,2350,2350,30
20240329,120700,190177110,2350,2350,2350,2350,2251
20240329,120600,184887260,2350,2350,2350,2350,4629
20240329,120500,174009110,2350,2350,2350,2350,0
20240329,120400,174009110,2350,2350,2350,2350,0
20240329,120300,174009110,2350,2350,2350,2350,2001
20240329,120200,169306760,2350,2350,2350,2350,2000
20240329,120100,164606760,2350,2350,2350,2350,0
20240329,120000,164606760,2350,2350,2350,2350,0
20240329,115900,164606760,2350,2350,2350,2350,0
20240329,115800,164606760,2350,2350,2350,2350,0
20240329,115700,164606760,2350,2350,2350,2350,0
20240329,115600,164606760,2350,2350,2350,2350,0
20240329,115500,164606760,2350,2350,2350,2350,0
20240329,115400,164606760,2350,2350,2350,2350,45
20240329,115300,164501010,2360,2360,2360,2360,0
20240329,115200,164501010,2360,2360,2360,2360,0
20240329,115100,164501010,2360,2360,2360,2360,10
20240329,115000,164477410,2350,2350,2350,2350,4959
20240329,114900,152823760,2355,2355,2355,2355,1253
20240329,114800,149872945,2355,2355,2355,2355,253
20240329,114700,149277130,2355,2355,2355,2355,0
20240329,114600,149277130,2355,2355,2355,2355,0
20240329,114500,149277130,2355,2355,2355,2355,0
20240329,114400,149277130,2355,2360,2360,2355,610
20240329,114300,147840575,2365,2365,2365,2365,0
20240329,114200,147840575,2365,2365,2365,2365,0
20240329,114100,147840575,2365,2365,2365,2365,3
20240329,114000,147833480,2355,2355,2355,2355,0
20240329,113900,147833480,2355,2355,2355,2355,0
20240329,113800,147833480,2355,2355,2355,2355,0
20240329,113700,147833480,2355,2355,2355,2355,0
20240329,113600,147833480,2355,2355,2355,2355,0
20240329,113500,147833480,2355,2355,2355,2355,0
20240329,113400,147833480,2355,2355,2355,2355,430
20240329,113300,146820830,2365,2365,2365,2365,0
20240329,113200,146820830,2365,2360,2365,2360,6212
20240329,113100,132130700,2360,2360,2360,2360,0
20240329,113000,132130700,2360,2360,2360,2360,250
20240329,112900,131540700,2355,2355,2355,2355,0
20240329,112800,131540700,2355,2355,2355,2355,1000
20240329,112700,129185700,2355,2355,2355,2355,1197
20240329,112600,126366765,2355,2355,2355,2355,0
20240329,112500,126366765,2355,2355,2355,2355,0
20240329,112400,126366765,2355,2355,2355,2355,5150
20240329,112300,114238515,2355,2355,2355,2355,0
20240329,112200,114238515,2355,2355,2355,2355,0
20240329,112100,114238515,2355,2355,2355,2355,0
20240329,112000,114238515,2355,2355,2355,2355,0
20240329,111900,114238515,2355,2355,2355,2355,0
20240329,111800,114238515,2355,2355,2355,2355,0
20240329,111700,114238515,2355,2355,2355,2355,0
20240329,111600,114238515,2355,2355,2355,2355,0
20240329,111500,114238515,2355,2355,2355,2355,0
20240329,111400,114238515,2355,2355,2355,2355,0
20240329,111300,114238515,2355,2355,2355,2355,0
20240329,111200,114238515,2355,2355,2355,2355,0
20240329,111100,114238515,2355,2355,2355,2355,0
20240329,111000,114238515,2355,2355,2355,2355,250
20240329,110900,113649765,2360,2360,2360,2360,0
20240329,110800,113649765,2360,2360,2360,2360,9
20240329,110700,113628525,2360,2360,2360,2360,4916
20240329,110600,102026765,2365,2365,2365,2365,0
20240329,110500,102026765,2365,2360,2365,2360,4001
20240329,110400,92584400,2365,2365,2365,2365,1
20240329,110300,92582035,2360,2360,2360,2360,0
20240329,110200,92582035,2360,2360,2360,2360,7
20240329,110100,92565515,2360,2360,2360,2360,0
20240329,110000,92565515,2360,2360,2360,2360,0
20240329,105900,92565515,2360,2360,2360,2360,0
20240329,105800,92565515,2360,2360,2360,2360,200
20240329,105700,92093515,2365,2365,2365,2365,50
20240329,105600,91975265,2365,2365,2365,2365,6
20240329,105500,91961075,2365,2365,2365,2365,0
20240329,105400,91961075,2365,2365,2365,2365,0
20240329,105300,91961075,2365,2365,2365,2365,0
20240329,105200,91961075,2365,2365,2365,2365,0
20240329,105100,91961075,2365,2365,2365,2365,0
20240329,105000,91961075,2365,2365,2365,2365,2
20240329,104900,91956345,2365,2365,2365,2365,5
20240329,104800,91944520,2365,2365,2365,2365,20
20240329,104700,91897220,2360,2360,2360,2360,0
20240329,104600,91897220,2360,2360,2360,2360,0
20240329,104500,91897220,2360,2360,2360,2360,217
20240329,104400,91385100,2370,2370,2370,2370,6
20240329,104300,91370880,2370,2370,2370,2370,2
20240329,104200,91366140,2360,2360,2360,2360,0
20240329,104100,91366140,2360,2360,2360,2360,0
20240329,104000,91366140,2360,2360,2360,2360,0
20240329,103900,91366140,2360,2360,2360,2360,0
20240329,103800,91366140,2360,2360,2360,2360,50
20240329,103700,91248140,2360,2360,2360,2360,253
20240329,103600,90651060,2360,2365,2365,2360,72
20240329,103500,90481125,2370,2370,2370,2370,50
20240329,103400,90362625,2370,2370,2370,2370,0
20240329,103300,90362625,2370,2370,2370,2370,2000
20240329,103200,85622625,2370,2370,2370,2370,0
20240329,103100,85622625,2370,2370,2370,2370,0
20240329,103000,85622625,2370,2370,2370,2370,0
20240329,102900,85622625,2370,2370,2370,2370,0
20240329,102800,85622625,2370,2370,2370,2370,400
20240329,102700,84674625,2370,2370,2370,2370,1
20240329,102600,84672255,2370,2370,2370,2370,0
20240329,102500,84672255,2370,2370,2370,2370,0
20240329,102400,84672255,2370,2370,2370,2370,50
20240329,102300,84553755,2360,2360,2360,2360,0
20240329,102200,84553755,2360,2360,2360,2360,100
20240329,102100,84317755,2370,2370,2370,2370,5
20240329,102000,84305905,2370,2370,2370,2370,0
20240329,101900,84305905,2370,2370,2370,2370,10
20240329,101800,84282205,2365,2365,2365,2365,0
20240329,101700,84282205,2365,2365,2365,2365,0
20240329,101600,84282205,2365,2365,2365,2365,0
20240329,101500,84282205,2365,2365,2365,2365,3516
20240329,101400,75966865,2365,2365,2365,2365,4
20240329,101300,75957405,2365,2365,2365,2365,5
20240329,101200,75945580,2365,2365,2365,2365,0
20240329,101100,75945580,2365,2365,2365,2365,0
20240329,101000,75945580,2365,2365,2365,2365,4
20240329,100900,75936120,2365,2365,2365,2365,950
20240329,100800,73689370,2365,2360,2365,2355,3000
20240329,100700,66614355,2360,2360,2360,2360,0
20240329,100600,66614355,2360,2360,2360,2360,1292
20240329,100500,63565235,2360,2360,2360,2360,0
20240329,100400,63565235,2360,2360,2360,2360,5
20240329,100300,63553435,2360,2360,2360,2360,431
20240329,100200,62536275,2360,2360,2360,2360,40
20240329,100100,62441875,2355,2355,2355,2355,200
20240329,100000,61970875,2355,2355,2355,2355,134
20240329,095900,61655305,2360,2360,2360,2360,2
20240329,095800,61650585,2360,2360,2360,2360,1000
20240329,095700,59290585,2365,2365,2365,2365,8
20240329,095600,59271665,2365,2365,2365,2360,375
20240329,095500,58386650,2360,2360,2360,2360,14
20240329,095400,58353610,2355,2360,2360,2355,121
20240329,095300,58068155,2360,2360,2360,2360,886
20240329,095200,55977195,2360,2360,2360,2360,0
20240329,095100,55977195,2360,2360,2360,2360,32
20240329,095000,55901675,2355,2355,2355,2355,0
20240329,094900,55901675,2355,2355,2355,2355,0
20240329,094800,55901675,2355,2355,2355,2355,0
20240329,094700,55901675,2355,2355,2355,2355,0
20240329,094600,55901675,2355,2355,2355,2355,0
20240329,094500,55901675,2355,2355,2355,2355,45
20240329,094400,55795700,2355,2355,2355,2355,0
20240329,094300,55795700,2355,2355,2355,2355,0
20240329,094200,55795700,2355,2355,2355,2355,847
20240329,094100,53801015,2360,2360,2360,2360,159
20240329,094000,53425775,2365,2365,2365,2365,0
20240329,093900,53425775,2365,2365,2365,2365,40
20240329,093800,53331175,2365,2365,2365,2365,0
20240329,093700,53331175,2365,2365,2365,2365,50
20240329,093600,53212925,2365,2360,2365,2360,24
20240329,093500,53156185,2355,2355,2355,2355,1
20240329,093400,53153830,2355,2355,2355,2355,34
20240329,093300,53073760,2360,2360,2360,2360,0
20240329,093200,53073760,2360,2360,2360,2360,1450
20240329,093100,49651760,2360,2365,2365,2360,2120
20240329,093000,44642960,2365,2360,2365,2360,1138
20240329,092900,41955955,2360,2365,2365,2360,1388
20240329,092800,38678970,2365,2360,2365,2360,128
20240329,092700,38376390,2360,2360,2360,2360,34
20240329,092600,38296150,2360,2360,2360,2360,45
20240329,092500,38189950,2360,2360,2360,2360,585
20240329,092400,36809350,2360,2360,2360,2360,1
20240329,092300,36806990,2360,2360,2360,2360,0
20240329,092200,36806990,2360,2360,2360,2360,12
20240329,092100,36778670,2360,2360,2360,2360,0
20240329,092000,36778670,2360,2360,2360,2360,0
20240329,091900,36778670,2360,2360,2360,2360,0
20240329,091800,36778670,2360,2360,2360,2360,861
20240329,091700,34746710,2360,2360,2360,2360,110
20240329,091600,34487110,2360,2360,2360,2360,698
20240329,091500,32839830,2365,2360,2365,2360,1300
20240329,091400,29767830,2360,2360,2360,2360,24
20240329,091300,29711190,2360,2360,2360,2360,0
20240329,091200,29711190,2360,2360,2360,2360,132
20240329,091100,29399670,2360,2365,2365,2360,2228
20240329,091000,24130700,2355,2360,2360,2355,655
20240329,090900,22588170,2360,2360,2360,2360,50
20240329,090800,22470170,2355,2355,2355,2355,0
20240329,090700,22470170,2355,2355,2355,2355,105
20240329,090600,22222895,2355,2365,2365,2355,1008
20240329,090500,19848975,2370,2370,2370,2370,0
20240329,090400,19848975,2370,2370,2370,2370,112
20240329,090300,19583535,2370,2370,2370,2370,0
20240329,090200,19583535,2370,2355,2370,2345,6271
20240329,090100,4845980,2370,2370,2370,2370,0
20240329,090000,4845980,2370,2365,2370,2360,2049