KissMeData/042510/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,192400,544313465,2460,2460,2460,2460,1643
20240322,192300,544313465,2460,2460,2460,2460,0
20240322,192200,544313465,2460,2460,2460,2460,0
20240322,192100,544313465,2460,2460,2460,2460,0
20240322,192000,544313465,2460,2460,2460,2460,0
20240322,191900,544313465,2460,2460,2460,2460,0
20240322,191800,544313465,2460,2460,2460,2460,0
20240322,191700,544313465,2460,2460,2460,2460,0
20240322,191600,544313465,2460,2460,2460,2460,0
20240322,191500,544313465,2460,2460,2460,2460,0
20240322,191400,544313465,2460,2460,2460,2460,0
20240322,191300,544313465,2460,2460,2460,2460,0
20240322,191200,544313465,2460,2460,2460,2460,0
20240322,191100,544313465,2460,2460,2460,2460,0
20240322,191000,544313465,2460,2460,2460,2460,0
20240322,190900,544313465,2460,2460,2460,2460,0
20240322,190800,544313465,2460,2460,2460,2460,0
20240322,190700,544313465,2460,2460,2460,2460,0
20240322,190600,544313465,2460,2460,2460,2460,0
20240322,190500,544313465,2460,2460,2460,2460,0
20240322,190400,544313465,2460,2460,2460,2460,0
20240322,190300,544313465,2460,2460,2460,2460,0
20240322,190200,544313465,2460,2460,2460,2460,0
20240322,190100,544313465,2460,2460,2460,2460,0
20240322,190000,544313465,2460,2460,2460,2460,0
20240322,185900,544313465,2460,2460,2460,2460,0
20240322,185800,544313465,2460,2460,2460,2460,0
20240322,185700,544313465,2460,2460,2460,2460,0
20240322,185600,544313465,2460,2460,2460,2460,0
20240322,185500,544313465,2460,2460,2460,2460,0
20240322,185400,544313465,2460,2460,2460,2460,1643
20240322,185300,544313465,2460,2460,2460,2460,0
20240322,185200,544313465,2460,2460,2460,2460,0
20240322,185100,544313465,2460,2460,2460,2460,0
20240322,185000,544313465,2460,2460,2460,2460,0
20240322,184900,544313465,2460,2460,2460,2460,0
20240322,184800,544313465,2460,2460,2460,2460,0
20240322,184700,544313465,2460,2460,2460,2460,0
20240322,184600,544313465,2460,2460,2460,2460,0
20240322,184500,544313465,2460,2460,2460,2460,0
20240322,184400,544313465,2460,2460,2460,2460,0
20240322,184300,544313465,2460,2460,2460,2460,0
20240322,184200,544313465,2460,2460,2460,2460,0
20240322,184100,544313465,2460,2460,2460,2460,0
20240322,184000,544313465,2460,2460,2460,2460,0
20240322,183900,544313465,2460,2460,2460,2460,0
20240322,183800,544313465,2460,2460,2460,2460,0
20240322,183700,544313465,2460,2460,2460,2460,0
20240322,183600,544313465,2460,2460,2460,2460,0
20240322,183500,544313465,2460,2460,2460,2460,0
20240322,183400,544313465,2460,2460,2460,2460,0
20240322,183300,544313465,2460,2460,2460,2460,0
20240322,183200,544313465,2460,2460,2460,2460,0
20240322,183100,544313465,2460,2460,2460,2460,0
20240322,183000,544313465,2460,2460,2460,2460,0
20240322,182900,544313465,2460,2460,2460,2460,0
20240322,182800,544313465,2460,2460,2460,2460,0
20240322,182700,544313465,2460,2460,2460,2460,0
20240322,182600,544313465,2460,2460,2460,2460,0
20240322,182500,544313465,2460,2460,2460,2460,0
20240322,182400,544313465,2460,2460,2460,2460,1643
20240322,182300,544313465,2460,2460,2460,2460,0
20240322,182200,544313465,2460,2460,2460,2460,0
20240322,182100,544313465,2460,2460,2460,2460,0
20240322,182000,544313465,2460,2460,2460,2460,0
20240322,181900,544313465,2460,2460,2460,2460,0
20240322,181800,544313465,2460,2460,2460,2460,0
20240322,181700,544313465,2460,2460,2460,2460,0
20240322,181600,544313465,2460,2460,2460,2460,0
20240322,181500,544313465,2460,2460,2460,2460,0
20240322,181400,544313465,2460,2460,2460,2460,0
20240322,181300,544313465,2460,2460,2460,2460,0
20240322,181200,544313465,2460,2460,2460,2460,0
20240322,181100,544313465,2460,2460,2460,2460,0
20240322,181000,544313465,2460,2460,2460,2460,0
20240322,180900,544313465,2460,2460,2460,2460,0
20240322,180800,544313465,2460,2460,2460,2460,0
20240322,180700,544313465,2460,2460,2460,2460,0
20240322,180600,544313465,2460,2460,2460,2460,0
20240322,180500,544313465,2460,2460,2460,2460,0
20240322,180400,544313465,2460,2460,2460,2460,0
20240322,180300,544313465,2460,2460,2460,2460,0
20240322,180200,544313465,2460,2460,2460,2460,0
20240322,180100,544313465,2460,2460,2460,2460,0
20240322,180000,544313465,2460,2460,2460,2460,0
20240322,175900,544313465,2460,2460,2460,2460,0
20240322,175800,544313465,2460,2460,2460,2460,0
20240322,175700,544313465,2460,2460,2460,2460,0
20240322,175600,544313465,2460,2460,2460,2460,0
20240322,175500,544313465,2460,2460,2460,2460,0
20240322,175400,544313465,2460,2460,2460,2460,1643
20240322,175300,544313465,2460,2460,2460,2460,0
20240322,175200,544313465,2460,2460,2460,2460,0
20240322,175100,544313465,2460,2460,2460,2460,0
20240322,175000,544313465,2460,2460,2460,2460,0
20240322,174900,544313465,2460,2460,2460,2460,0
20240322,174800,544313465,2460,2460,2460,2460,0
20240322,174700,544313465,2460,2460,2460,2460,0
20240322,174600,544313465,2460,2460,2460,2460,0
20240322,174500,544313465,2460,2460,2460,2460,0
20240322,174400,544313465,2460,2460,2460,2460,0
20240322,174300,544313465,2460,2460,2460,2460,0
20240322,174200,544313465,2460,2460,2460,2460,0
20240322,174100,544313465,2460,2460,2460,2460,0
20240322,174000,544313465,2460,2460,2460,2460,0
20240322,173900,544313465,2460,2460,2460,2460,0
20240322,173800,544313465,2460,2460,2460,2460,0
20240322,173700,544313465,2460,2460,2460,2460,0
20240322,173600,544313465,2460,2460,2460,2460,0
20240322,173500,544313465,2460,2460,2460,2460,0
20240322,173400,544313465,2460,2460,2460,2460,0
20240322,173300,544313465,2460,2460,2460,2460,0
20240322,173200,544313465,2460,2460,2460,2460,0
20240322,173100,544313465,2460,2460,2460,2460,0
20240322,173000,544313465,2460,2460,2460,2460,0
20240322,172900,544313465,2460,2460,2460,2460,0
20240322,172800,544313465,2460,2460,2460,2460,0
20240322,172700,544313465,2460,2460,2460,2460,0
20240322,172600,544313465,2460,2460,2460,2460,0
20240322,172500,544313465,2460,2460,2460,2460,0
20240322,172400,544313465,2460,2460,2460,2460,1643
20240322,172300,544313465,2460,2460,2460,2460,0
20240322,172200,544313465,2460,2460,2460,2460,0
20240322,172100,544313465,2460,2460,2460,2460,0
20240322,172000,544313465,2460,2460,2460,2460,0
20240322,171900,544313465,2460,2460,2460,2460,0
20240322,171800,544313465,2460,2460,2460,2460,0
20240322,171700,544313465,2460,2460,2460,2460,0
20240322,171600,544313465,2460,2460,2460,2460,0
20240322,171500,544313465,2460,2460,2460,2460,0
20240322,171400,544313465,2460,2460,2460,2460,0
20240322,171300,544313465,2460,2460,2460,2460,0
20240322,171200,544313465,2460,2460,2460,2460,0
20240322,171100,544313465,2460,2460,2460,2460,0
20240322,171000,544313465,2460,2460,2460,2460,0
20240322,170900,544313465,2460,2460,2460,2460,0
20240322,170800,544313465,2460,2460,2460,2460,0
20240322,170700,544313465,2460,2460,2460,2460,0
20240322,170600,544313465,2460,2460,2460,2460,0
20240322,170500,544313465,2460,2460,2460,2460,0
20240322,170400,544313465,2460,2460,2460,2460,0
20240322,170300,544313465,2460,2460,2460,2460,0
20240322,170200,544313465,2460,2460,2460,2460,0
20240322,170100,544313465,2460,2460,2460,2460,0
20240322,170000,544313465,2460,2460,2460,2460,0
20240322,165900,544313465,2460,2460,2460,2460,0
20240322,165800,544313465,2460,2460,2460,2460,0
20240322,165700,544313465,2460,2460,2460,2460,0
20240322,165600,544313465,2460,2460,2460,2460,0
20240322,165500,544313465,2460,2460,2460,2460,0
20240322,165400,544313465,2460,2460,2460,2460,1643
20240322,165300,544313465,2460,2460,2460,2460,0
20240322,165200,544313465,2460,2460,2460,2460,0
20240322,165100,544313465,2460,2460,2460,2460,0
20240322,165000,544313465,2460,2460,2460,2460,0
20240322,164900,544313465,2460,2460,2460,2460,0
20240322,164800,544313465,2460,2460,2460,2460,0
20240322,164700,544313465,2460,2460,2460,2460,0
20240322,164600,544313465,2460,2460,2460,2460,0
20240322,164500,544313465,2460,2460,2460,2460,0
20240322,164400,544313465,2460,2460,2460,2460,0
20240322,164300,544313465,2460,2460,2460,2460,0
20240322,164200,544313465,2460,2460,2460,2460,0
20240322,164100,544313465,2460,2460,2460,2460,0
20240322,164000,544313465,2460,2460,2460,2460,0
20240322,163900,544313465,2460,2460,2460,2460,0
20240322,163800,544313465,2460,2460,2460,2460,0
20240322,163700,544313465,2460,2460,2460,2460,0
20240322,163600,544313465,2460,2460,2460,2460,0
20240322,163500,544313465,2460,2460,2460,2460,0
20240322,163400,544313465,2460,2460,2460,2460,0
20240322,163300,544313465,2460,2460,2460,2460,0
20240322,163200,544313465,2460,2460,2460,2460,0
20240322,163100,544313465,2460,2460,2460,2460,0
20240322,163000,544313465,2460,2460,2460,2460,0
20240322,162900,544313465,2460,2460,2460,2460,0
20240322,162800,544313465,2460,2460,2460,2460,0
20240322,162700,544313465,2460,2460,2460,2460,0
20240322,162600,544313465,2460,2460,2460,2460,0
20240322,162500,544313465,2460,2460,2460,2460,0
20240322,162400,544313465,2460,2460,2460,2460,1643
20240322,162300,544313465,2460,2460,2460,2460,0
20240322,162200,544313465,2460,2460,2460,2460,0
20240322,162100,544313465,2460,2460,2460,2460,0
20240322,162000,544313465,2460,2460,2460,2460,0
20240322,161900,544313465,2460,2460,2460,2460,0
20240322,161800,544313465,2460,2460,2460,2460,0
20240322,161700,544313465,2460,2460,2460,2460,0
20240322,161600,544313465,2460,2460,2460,2460,0
20240322,161500,544313465,2460,2460,2460,2460,0
20240322,161400,544313465,2460,2460,2460,2460,0
20240322,161300,544313465,2460,2460,2460,2460,0
20240322,161200,544313465,2460,2460,2460,2460,0
20240322,161100,544313465,2460,2460,2460,2460,0
20240322,161000,544313465,2460,2460,2460,2460,0
20240322,160900,544313465,2460,2460,2460,2460,0
20240322,160800,544313465,2460,2460,2460,2460,0
20240322,160700,544313465,2460,2460,2460,2460,0
20240322,160600,544313465,2460,2460,2460,2460,0
20240322,160500,544313465,2460,2460,2460,2460,0
20240322,160400,544313465,2460,2460,2460,2460,0
20240322,160300,544313465,2460,2460,2460,2460,0
20240322,160200,544313465,2460,2460,2460,2460,0
20240322,160100,544313465,2460,2460,2460,2460,0
20240322,160000,544313465,2460,2460,2460,2460,0
20240322,155900,544313465,2460,2460,2460,2460,0
20240322,155800,544313465,2460,2460,2460,2460,0
20240322,155700,544313465,2460,2460,2460,2460,0
20240322,155600,544313465,2460,2460,2460,2460,0
20240322,155500,544313465,2460,2460,2460,2460,0
20240322,155400,544313465,2460,2460,2460,2460,1643
20240322,155300,544313465,2460,2460,2460,2460,0
20240322,155200,544313465,2460,2460,2460,2460,0
20240322,155100,544313465,2460,2460,2460,2460,0
20240322,155000,544313465,2460,2460,2460,2460,0
20240322,154900,544313465,2460,2460,2460,2460,0
20240322,154800,544313465,2460,2460,2460,2460,0
20240322,154700,544313465,2460,2460,2460,2460,0
20240322,154600,544313465,2460,2460,2460,2460,0
20240322,154500,544313465,2460,2460,2460,2460,0
20240322,154400,544313465,2460,2460,2460,2460,0
20240322,154300,544313465,2460,2460,2460,2460,0
20240322,154200,544313465,2460,2460,2460,2460,0
20240322,154100,544313465,2460,2460,2460,2460,0
20240322,154000,544313465,2460,2460,2460,2460,0
20240322,153900,544313465,2460,2460,2460,2460,0
20240322,153800,544313465,2460,2460,2460,2460,0
20240322,153700,544313465,2460,2460,2460,2460,0
20240322,153600,544313465,2460,2460,2460,2460,0
20240322,153500,544313465,2460,2460,2460,2460,0
20240322,153400,544313465,2460,2460,2460,2460,0
20240322,153300,544313465,2460,2460,2460,2460,0
20240322,153200,544313465,2460,2460,2460,2460,0
20240322,153100,544313465,2460,2460,2460,2460,0
20240322,153000,544313465,2460,2460,2460,2460,1643
20240322,152900,540271685,2470,2470,2470,2470,0
20240322,152800,540271685,2470,2470,2470,2470,0
20240322,152700,540271685,2470,2470,2470,2470,0
20240322,152600,540271685,2470,2470,2470,2470,0
20240322,152500,540271685,2470,2470,2470,2470,0
20240322,152400,540271685,2470,2470,2470,2470,0
20240322,152300,540271685,2470,2470,2470,2470,0
20240322,152200,540271685,2470,2470,2470,2470,0
20240322,152100,540271685,2470,2470,2470,2470,0
20240322,152000,540271685,2470,2470,2470,2470,0
20240322,151900,540271685,2470,2465,2470,2460,96
20240322,151800,540035280,2470,2470,2470,2470,12
20240322,151700,540005640,2460,2460,2460,2460,0
20240322,151600,540005640,2460,2460,2460,2460,0
20240322,151500,540005640,2460,2460,2460,2460,0
20240322,151400,540005640,2460,2460,2460,2460,0
20240322,151300,540005640,2460,2460,2460,2460,0
20240322,151200,540005640,2460,2460,2460,2460,914
20240322,151100,537757200,2460,2460,2460,2460,0
20240322,151000,537757200,2460,2470,2470,2460,552
20240322,150900,536399270,2470,2470,2470,2470,0
20240322,150800,536399270,2470,2465,2470,2465,422
20240322,150700,535357665,2465,2465,2465,2465,51
20240322,150600,535231950,2460,2455,2460,2455,910
20240322,150500,532995400,2455,2460,2460,2455,700
20240322,150400,531274135,2465,2465,2465,2465,1
20240322,150300,531271670,2465,2465,2465,2465,150
20240322,150200,530901920,2465,2465,2465,2465,100
20240322,150100,530655420,2465,2465,2465,2465,0
20240322,150000,530655420,2465,2460,2465,2460,715
20240322,145900,528894930,2460,2460,2460,2460,0
20240322,145800,528894930,2460,2460,2460,2460,0
20240322,145700,528894930,2460,2460,2460,2460,0
20240322,145600,528894930,2460,2460,2460,2460,0
20240322,145500,528894930,2460,2460,2460,2460,50
20240322,145400,528771930,2460,2460,2460,2460,0
20240322,145300,528771930,2460,2460,2460,2460,3034
20240322,145200,521308290,2465,2465,2465,2465,6
20240322,145100,521293500,2465,2465,2465,2465,0
20240322,145000,521293500,2465,2465,2465,2465,20
20240322,144900,521244200,2465,2465,2465,2465,23
20240322,144800,521187505,2460,2460,2460,2460,932
20240322,144700,518894785,2465,2465,2465,2465,0
20240322,144600,518894785,2465,2465,2465,2465,0
20240322,144500,518894785,2465,2465,2465,2465,3
20240322,144400,518887390,2465,2465,2465,2465,205
20240322,144300,518382065,2455,2455,2455,2455,0
20240322,144200,518382065,2455,2455,2455,2455,0
20240322,144100,518382065,2455,2455,2455,2455,0
20240322,144000,518382065,2455,2460,2460,2455,1600
20240322,143900,514453380,2465,2465,2465,2465,0
20240322,143800,514453380,2465,2465,2465,2465,100
20240322,143700,514206880,2465,2465,2465,2465,0
20240322,143600,514206880,2465,2465,2465,2465,31
20240322,143500,514130465,2465,2465,2465,2465,15
20240322,143400,514093490,2465,2465,2465,2465,0
20240322,143300,514093490,2465,2460,2465,2460,506
20240322,143200,512848725,2460,2460,2460,2460,1263
20240322,143100,509741745,2455,2460,2460,2455,369
20240322,143000,508835225,2455,2455,2455,2455,0
20240322,142900,508835225,2455,2455,2455,2455,90
20240322,142800,508614275,2460,2460,2460,2460,1
20240322,142700,508611815,2460,2460,2460,2460,0
20240322,142600,508611815,2460,2460,2460,2460,5
20240322,142500,508599515,2460,2460,2460,2460,101
20240322,142400,508351055,2460,2460,2460,2460,5
20240322,142300,508338755,2460,2455,2460,2455,137
20240322,142200,508002415,2455,2455,2455,2455,0
20240322,142100,508002415,2455,2455,2455,2455,10
20240322,142000,507977865,2455,2455,2455,2455,70
20240322,141900,507806015,2455,2455,2455,2455,282
20240322,141800,507113705,2460,2460,2460,2460,30
20240322,141700,507039905,2460,2460,2460,2460,37
20240322,141600,506948885,2460,2460,2460,2460,120
20240322,141500,506653685,2460,2460,2460,2460,3
20240322,141400,506646305,2460,2455,2460,2455,1003
20240322,141300,504183925,2455,2455,2455,2455,4
20240322,141200,504174105,2455,2455,2455,2455,1023
20240322,141100,501662640,2455,2455,2455,2455,0
20240322,141000,501662640,2455,2455,2455,2455,2010
20240322,140900,496728090,2455,2455,2455,2455,0
20240322,140800,496728090,2455,2455,2455,2455,0
20240322,140700,496728090,2455,2455,2455,2455,24
20240322,140600,496669170,2455,2460,2460,2455,401
20240322,140500,495684710,2455,2455,2455,2455,0
20240322,140400,495684710,2455,2460,2460,2455,6
20240322,140300,495669955,2460,2460,2460,2460,6
20240322,140200,495655195,2460,2460,2460,2460,142
20240322,140100,495305875,2460,2460,2460,2460,0
20240322,140000,495305875,2460,2460,2460,2460,0
20240322,135900,495305875,2460,2460,2460,2460,5
20240322,135800,495293575,2460,2460,2460,2460,100
20240322,135700,495047575,2460,2460,2460,2460,0
20240322,135600,495047575,2460,2460,2460,2460,0
20240322,135500,495047575,2460,2460,2460,2460,100
20240322,135400,494801575,2450,2455,2455,2450,1000
20240322,135300,492349290,2460,2460,2460,2460,0
20240322,135200,492349290,2460,2460,2460,2460,1
20240322,135100,492346830,2460,2460,2460,2460,1
20240322,135000,492344370,2460,2460,2460,2460,3
20240322,134900,492336990,2465,2465,2465,2465,0
20240322,134800,492336990,2465,2465,2465,2465,0
20240322,134700,492336990,2465,2465,2465,2465,1
20240322,134600,492334525,2450,2450,2450,2450,100
20240322,134500,492089525,2460,2460,2460,2460,0
20240322,134400,492089525,2460,2460,2460,2450,12290
20240322,134300,461953615,2460,2460,2460,2460,50
20240322,134200,461830615,2465,2465,2465,2465,0
20240322,134100,461830615,2465,2465,2465,2465,1
20240322,134000,461828150,2460,2460,2460,2460,1
20240322,133900,461825690,2470,2470,2470,2470,0
20240322,133800,461825690,2470,2470,2470,2470,0
20240322,133700,461825690,2470,2470,2470,2470,0
20240322,133600,461825690,2470,2470,2470,2470,1
20240322,133500,461823220,2455,2460,2460,2455,1162
20240322,133400,458968265,2460,2465,2465,2460,300
20240322,133300,458230125,2475,2475,2475,2475,0
20240322,133200,458230125,2475,2470,2475,2470,2688
20240322,133100,451585040,2465,2465,2465,2465,100
20240322,133000,451338540,2460,2460,2460,2460,0
20240322,132900,451338540,2460,2460,2460,2460,7
20240322,132800,451321320,2460,2460,2460,2460,0
20240322,132700,451321320,2460,2465,2465,2460,18
20240322,132600,451277035,2465,2465,2465,2465,0
20240322,132500,451277035,2465,2460,2465,2460,667
20240322,132400,449634420,2470,2470,2470,2470,0
20240322,132300,449634420,2470,2470,2470,2470,0
20240322,132200,449634420,2470,2470,2470,2470,0
20240322,132100,449634420,2470,2470,2470,2470,0
20240322,132000,449634420,2470,2470,2470,2470,1
20240322,131900,449631950,2460,2470,2470,2460,201
20240322,131800,449136480,2460,2460,2460,2460,65
20240322,131700,448976580,2460,2460,2460,2460,50
20240322,131600,448853580,2460,2460,2460,2460,1426
20240322,131500,445345620,2460,2465,2465,2460,802
20240322,131400,443372670,2470,2470,2470,2470,0
20240322,131300,443372670,2470,2470,2470,2470,0
20240322,131200,443372670,2470,2470,2470,2470,5
20240322,131100,443360320,2470,2470,2470,2470,0
20240322,131000,443360320,2470,2470,2470,2470,0
20240322,130900,443360320,2470,2465,2470,2465,21
20240322,130800,443308455,2465,2465,2465,2465,0
20240322,130700,443308455,2465,2460,2465,2460,489
20240322,130600,442104455,2460,2460,2460,2460,2
20240322,130500,442099535,2455,2455,2455,2455,918
20240322,130400,439845845,2455,2460,2460,2455,660
20240322,130300,438225435,2465,2455,2465,2455,6
20240322,130200,438210655,2465,2465,2465,2450,18265
20240322,130100,393350325,2465,2465,2465,2465,1
20240322,130000,393347860,2460,2460,2460,2460,0
20240322,125900,393347860,2460,2460,2460,2460,20
20240322,125800,393298660,2460,2465,2465,2460,10000
20240322,125700,368664310,2470,2470,2470,2470,1460
20240322,125600,365058110,2470,2470,2470,2470,423
20240322,125500,364013300,2480,2480,2480,2480,0
20240322,125400,364013300,2480,2480,2480,2480,1
20240322,125300,364010820,2480,2480,2480,2480,0
20240322,125200,364010820,2480,2480,2480,2480,0
20240322,125100,364010820,2480,2480,2480,2480,50
20240322,125000,363886820,2480,2480,2480,2480,1
20240322,124900,363884340,2470,2470,2470,2465,10400
20240322,124800,338233420,2480,2475,2480,2470,4993
20240322,124700,325883945,2480,2480,2480,2480,22
20240322,124600,325829385,2480,2480,2480,2480,600
20240322,124500,324341385,2480,2480,2480,2480,0
20240322,124400,324341385,2480,2480,2480,2480,50
20240322,124300,324217385,2480,2480,2480,2480,2
20240322,124200,324212425,2475,2475,2475,2475,1
20240322,124100,324209950,2475,2475,2475,2475,1804
20240322,124000,319745050,2475,2475,2475,2475,10
20240322,123900,319720300,2470,2470,2470,2470,317
20240322,123800,318937310,2475,2470,2475,2470,2
20240322,123700,318932365,2470,2470,2470,2470,0
20240322,123600,318932365,2470,2470,2470,2470,0
20240322,123500,318932365,2470,2470,2470,2470,1385
20240322,123400,315511415,2470,2470,2470,2470,30
20240322,123300,315437315,2475,2475,2475,2475,543
20240322,123200,314093390,2475,2475,2475,2475,50
20240322,123100,313969640,2475,2475,2475,2475,0
20240322,123000,313969640,2475,2475,2475,2475,0
20240322,122900,313969640,2475,2475,2475,2475,0
20240322,122800,313969640,2475,2480,2480,2475,75
20240322,122700,313783645,2480,2480,2480,2480,20
20240322,122600,313734045,2480,2480,2480,2480,0
20240322,122500,313734045,2480,2480,2480,2480,0
20240322,122400,313734045,2480,2480,2480,2480,10
20240322,122300,313709245,2470,2475,2475,2470,5116
20240322,122200,301061085,2480,2480,2480,2480,0
20240322,122100,301061085,2480,2480,2480,2480,0
20240322,122000,301061085,2480,2480,2480,2480,0
20240322,121900,301061085,2480,2480,2480,2480,0
20240322,121800,301061085,2480,2480,2480,2480,1030
20240322,121700,298506685,2480,2480,2480,2480,0
20240322,121600,298506685,2480,2480,2480,2480,0
20240322,121500,298506685,2480,2480,2480,2480,0
20240322,121400,298506685,2480,2480,2480,2480,0
20240322,121300,298506685,2480,2480,2480,2480,0
20240322,121200,298506685,2480,2480,2480,2480,0
20240322,121100,298506685,2480,2480,2480,2480,0
20240322,121000,298506685,2480,2480,2480,2480,0
20240322,120900,298506685,2480,2480,2480,2480,0
20240322,120800,298506685,2480,2480,2480,2480,0
20240322,120700,298506685,2480,2480,2480,2480,0
20240322,120600,298506685,2480,2480,2480,2480,1
20240322,120500,298504205,2480,2480,2480,2480,0
20240322,120400,298504205,2480,2480,2480,2480,0
20240322,120300,298504205,2480,2480,2480,2480,0
20240322,120200,298504205,2480,2480,2480,2480,0
20240322,120100,298504205,2480,2480,2480,2480,0
20240322,120000,298504205,2480,2480,2480,2480,0
20240322,115900,298504205,2480,2480,2480,2480,0
20240322,115800,298504205,2480,2480,2480,2480,0
20240322,115700,298504205,2480,2480,2480,2480,1
20240322,115600,298501725,2475,2475,2475,2475,0
20240322,115500,298501725,2475,2475,2475,2475,225
20240322,115400,297944850,2480,2480,2480,2480,0
20240322,115300,297944850,2480,2480,2480,2480,21
20240322,115200,297892770,2475,2475,2475,2475,785
20240322,115100,295949895,2475,2475,2475,2475,0
20240322,115000,295949895,2475,2475,2475,2475,502
20240322,114900,294707445,2475,2475,2475,2475,5
20240322,114800,294695070,2475,2475,2475,2475,500
20240322,114700,293457570,2480,2480,2480,2480,0
20240322,114600,293457570,2480,2480,2480,2480,1
20240322,114500,293455090,2480,2480,2480,2480,0
20240322,114400,293455090,2480,2480,2480,2480,0
20240322,114300,293455090,2480,2480,2480,2480,1
20240322,114200,293452610,2470,2470,2470,2470,5
20240322,114100,293440260,2470,2470,2470,2470,0
20240322,114000,293440260,2470,2470,2470,2470,210
20240322,113900,292921560,2470,2475,2475,2470,250
20240322,113800,292304045,2470,2470,2470,2470,50
20240322,113700,292180545,2470,2480,2480,2470,1375
20240322,113600,288784285,2475,2475,2475,2475,210
20240322,113500,288264535,2480,2480,2480,2480,0
20240322,113400,288264535,2480,2480,2480,2480,0
20240322,113300,288264535,2480,2480,2480,2480,0
20240322,113200,288264535,2480,2480,2480,2480,2
20240322,113100,288259575,2480,2480,2480,2480,7
20240322,113000,288242215,2470,2470,2470,2470,27
20240322,112900,288175525,2470,2470,2470,2470,100
20240322,112800,287928525,2480,2480,2480,2480,0
20240322,112700,287928525,2480,2480,2480,2480,0
20240322,112600,287928525,2480,2480,2480,2480,0
20240322,112500,287928525,2480,2480,2480,2480,0
20240322,112400,287928525,2480,2480,2480,2480,0
20240322,112300,287928525,2480,2480,2480,2480,20
20240322,112200,287878925,2485,2485,2485,2485,0
20240322,112100,287878925,2485,2485,2485,2485,0
20240322,112000,287878925,2485,2485,2485,2485,0
20240322,111900,287878925,2485,2470,2485,2470,626
20240322,111800,286330865,2470,2475,2475,2470,2707
20240322,111700,279644540,2475,2475,2475,2475,1269
20240322,111600,276503765,2480,2480,2480,2480,0
20240322,111500,276503765,2480,2480,2480,2480,0
20240322,111400,276503765,2480,2480,2480,2480,3
20240322,111300,276496325,2475,2475,2475,2475,0
20240322,111200,276496325,2475,2485,2485,2475,611
20240322,111100,274979320,2485,2485,2485,2485,0
20240322,111000,274979320,2485,2485,2485,2485,15
20240322,110900,274942045,2480,2485,2485,2480,51
20240322,110800,274815560,2485,2480,2485,2480,312
20240322,110700,274041590,2475,2475,2475,2475,40
20240322,110600,273942590,2475,2475,2475,2475,150
20240322,110500,273571340,2480,2480,2480,2480,30
20240322,110400,273496940,2480,2480,2480,2480,0
20240322,110300,273496940,2480,2480,2480,2480,0
20240322,110200,273496940,2480,2480,2480,2480,2
20240322,110100,273491980,2485,2485,2485,2485,0
20240322,110000,273491980,2485,2485,2485,2485,10
20240322,105900,273467130,2475,2475,2475,2475,1
20240322,105800,273464655,2475,2475,2475,2475,0
20240322,105700,273464655,2475,2480,2480,2475,1500
20240322,105600,269750765,2485,2485,2485,2485,0
20240322,105500,269750765,2485,2475,2485,2475,530
20240322,105400,268437515,2485,2485,2485,2485,0
20240322,105300,268437515,2485,2485,2485,2485,0
20240322,105200,268437515,2485,2475,2485,2475,141
20240322,105100,268088430,2485,2485,2485,2485,0
20240322,105000,268088430,2485,2480,2485,2480,2004
20240322,104900,263118490,2480,2480,2480,2475,630
20240322,104800,261556190,2480,2480,2480,2480,20
20240322,104700,261506590,2480,2480,2480,2480,44
20240322,104600,261397470,2480,2475,2480,2475,1425
20240322,104500,257870440,2475,2475,2475,2475,0
20240322,104400,257870440,2475,2475,2475,2475,2000
20240322,104300,252920440,2475,2475,2475,2475,1
20240322,104200,252917965,2475,2475,2475,2475,412
20240322,104100,251898265,2475,2475,2475,2470,1040
20240322,104000,249324270,2475,2475,2475,2475,1234
20240322,103900,246270120,2475,2475,2475,2475,0
20240322,103800,246270120,2475,2475,2475,2475,12
20240322,103700,246240420,2475,2475,2475,2475,12
20240322,103600,246210720,2475,2470,2475,2470,240
20240322,103500,245617795,2475,2475,2475,2475,15
20240322,103400,245580670,2475,2475,2475,2475,40
20240322,103300,245481670,2475,2475,2475,2475,0
20240322,103200,245481670,2475,2475,2475,2475,60
20240322,103100,245333170,2470,2475,2475,2470,6261
20240322,103000,229862195,2475,2475,2475,2475,0
20240322,102900,229862195,2475,2475,2475,2475,2254
20240322,102800,224283545,2475,2475,2475,2475,0
20240322,102700,224283545,2475,2475,2475,2475,29
20240322,102600,224211770,2480,2480,2480,2480,0
20240322,102500,224211770,2480,2480,2480,2480,26
20240322,102400,224147290,2480,2480,2480,2480,200
20240322,102300,223651290,2480,2480,2480,2480,161
20240322,102200,223252010,2480,2480,2480,2480,1
20240322,102100,223249530,2480,2480,2480,2480,0
20240322,102000,223249530,2480,2480,2480,2480,0
20240322,101900,223249530,2480,2480,2480,2480,7
20240322,101800,223232170,2480,2475,2480,2475,759
20240322,101700,221353355,2475,2475,2475,2475,299
20240322,101600,220613330,2480,2480,2480,2480,45
20240322,101500,220501730,2480,2480,2480,2480,2021
20240322,101400,215489650,2475,2480,2480,2475,302
20240322,101300,214740725,2480,2480,2480,2480,5
20240322,101200,214728325,2480,2480,2480,2480,3
20240322,101100,214720885,2480,2480,2480,2480,0
20240322,101000,214720885,2480,2480,2480,2480,0
20240322,100900,214720885,2480,2480,2480,2480,0
20240322,100800,214720885,2480,2480,2480,2480,0
20240322,100700,214720885,2480,2480,2480,2480,0
20240322,100600,214720885,2480,2480,2480,2480,31
20240322,100500,214644005,2475,2475,2475,2475,61
20240322,100400,214493030,2480,2480,2480,2480,0
20240322,100300,214493030,2480,2480,2480,2480,71
20240322,100200,214316950,2480,2480,2480,2480,1109
20240322,100100,211566630,2480,2480,2480,2480,20
20240322,100000,211517030,2475,2485,2485,2475,61
20240322,095900,211365455,2485,2485,2485,2485,18
20240322,095800,211320725,2475,2475,2475,2475,3284
20240322,095700,203192825,2475,2475,2475,2475,14
20240322,095600,203158175,2475,2480,2480,2470,1703
20240322,095500,198939935,2485,2485,2485,2485,1
20240322,095400,198937450,2485,2480,2485,2480,17
20240322,095300,198895235,2485,2480,2485,2480,1366
20240322,095200,195507405,2480,2480,2480,2480,0
20240322,095100,195507405,2480,2480,2480,2475,1648
20240322,095000,191420865,2475,2470,2475,2470,22082
20240322,094900,136768215,2470,2470,2470,2470,215
20240322,094800,136237165,2465,2475,2475,2465,1619
20240322,094700,132242705,2470,2475,2475,2470,8156
20240322,094600,112069965,2475,2475,2475,2475,0
20240322,094500,112069965,2475,2480,2480,2475,1377
20240322,094400,108656255,2480,2480,2480,2480,373
20240322,094300,107731215,2480,2480,2480,2480,827
20240322,094200,105680255,2480,2480,2480,2480,117
20240322,094100,105390095,2480,2480,2480,2480,0
20240322,094000,105390095,2480,2485,2485,2480,2576
20240322,093900,99001210,2485,2480,2485,2480,38
20240322,093800,98906930,2485,2485,2485,2485,20
20240322,093700,98857230,2485,2485,2485,2485,31
20240322,093600,98780195,2485,2480,2485,2480,1124
20240322,093500,95987110,2485,2485,2485,2485,0
20240322,093400,95987110,2485,2485,2485,2485,218
20240322,093300,95445380,2485,2485,2485,2485,300
20240322,093200,94699880,2485,2485,2485,2485,48
20240322,093100,94580600,2485,2485,2485,2485,0
20240322,093000,94580600,2485,2485,2485,2485,512
20240322,092900,93308280,2480,2480,2485,2480,2976
20240322,092800,85927775,2485,2485,2485,2485,456
20240322,092700,84794615,2485,2485,2485,2485,1207
20240322,092600,81795220,2485,2485,2485,2485,301
20240322,092500,81047235,2485,2480,2485,2480,1500
20240322,092400,77327075,2485,2485,2485,2485,135
20240322,092300,76991600,2480,2480,2480,2480,0
20240322,092200,76991600,2480,2480,2480,2480,10
20240322,092100,76966800,2480,2475,2480,2475,4986
20240322,092000,64625810,2470,2470,2470,2470,1346
20240322,091900,61301190,2470,2465,2470,2465,2623
20240322,091800,54829880,2470,2470,2470,2470,151
20240322,091700,54456910,2475,2465,2475,2465,13
20240322,091600,54424745,2475,2475,2475,2475,11
20240322,091500,54397520,2475,2475,2475,2475,1042
20240322,091400,51818570,2475,2475,2475,2475,18
20240322,091300,51774020,2475,2475,2475,2470,2206
20240322,091200,46325170,2470,2475,2475,2470,6235
20240322,091100,30901110,2480,2480,2480,2480,9
20240322,091000,30878790,2480,2485,2485,2480,432
20240322,090900,29807425,2490,2485,2490,2485,905
20240322,090800,27558490,2490,2490,2490,2490,561
20240322,090700,26161600,2490,2490,2490,2490,0
20240322,090600,26161600,2490,2490,2490,2490,201
20240322,090500,25661110,2490,2490,2490,2490,110
20240322,090400,25387210,2490,2485,2490,2485,300
20240322,090300,24641705,2490,2490,2490,2490,4
20240322,090200,24631745,2490,2480,2490,2480,5102
20240322,090100,11934605,2480,2485,2485,2480,3661
20240322,090000,2847825,2490,2485,2490,2485,1146