KissMeData/052460/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,193200,181360350,3730,3730,3730,3730,429
20240321,193100,181360350,3730,3730,3730,3730,0
20240321,193000,181360350,3730,3730,3730,3730,0
20240321,192900,181360350,3730,3730,3730,3730,0
20240321,192800,181360350,3730,3730,3730,3730,0
20240321,192700,181360350,3730,3730,3730,3730,0
20240321,192600,181360350,3730,3730,3730,3730,0
20240321,192500,181360350,3730,3730,3730,3730,0
20240321,192400,181360350,3730,3730,3730,3730,0
20240321,192300,181360350,3730,3730,3730,3730,0
20240321,192200,181360350,3730,3730,3730,3730,0
20240321,192100,181360350,3730,3730,3730,3730,0
20240321,192000,181360350,3730,3730,3730,3730,0
20240321,191900,181360350,3730,3730,3730,3730,0
20240321,191800,181360350,3730,3730,3730,3730,0
20240321,191700,181360350,3730,3730,3730,3730,0
20240321,191600,181360350,3730,3730,3730,3730,0
20240321,191500,181360350,3730,3730,3730,3730,0
20240321,191400,181360350,3730,3730,3730,3730,0
20240321,191300,181360350,3730,3730,3730,3730,0
20240321,191200,181360350,3730,3730,3730,3730,0
20240321,191100,181360350,3730,3730,3730,3730,0
20240321,191000,181360350,3730,3730,3730,3730,0
20240321,190900,181360350,3730,3730,3730,3730,0
20240321,190800,181360350,3730,3730,3730,3730,0
20240321,190700,181360350,3730,3730,3730,3730,0
20240321,190600,181360350,3730,3730,3730,3730,0
20240321,190500,181360350,3730,3730,3730,3730,0
20240321,190400,181360350,3730,3730,3730,3730,0
20240321,190300,181360350,3730,3730,3730,3730,0
20240321,190200,181360350,3730,3730,3730,3730,429
20240321,190100,181360350,3730,3730,3730,3730,0
20240321,190000,181360350,3730,3730,3730,3730,0
20240321,185900,181360350,3730,3730,3730,3730,0
20240321,185800,181360350,3730,3730,3730,3730,0
20240321,185700,181360350,3730,3730,3730,3730,0
20240321,185600,181360350,3730,3730,3730,3730,0
20240321,185500,181360350,3730,3730,3730,3730,0
20240321,185400,181360350,3730,3730,3730,3730,0
20240321,185300,181360350,3730,3730,3730,3730,0
20240321,185200,181360350,3730,3730,3730,3730,0
20240321,185100,181360350,3730,3730,3730,3730,0
20240321,185000,181360350,3730,3730,3730,3730,0
20240321,184900,181360350,3730,3730,3730,3730,0
20240321,184800,181360350,3730,3730,3730,3730,0
20240321,184700,181360350,3730,3730,3730,3730,0
20240321,184600,181360350,3730,3730,3730,3730,0
20240321,184500,181360350,3730,3730,3730,3730,0
20240321,184400,181360350,3730,3730,3730,3730,0
20240321,184300,181360350,3730,3730,3730,3730,0
20240321,184200,181360350,3730,3730,3730,3730,0
20240321,184100,181360350,3730,3730,3730,3730,0
20240321,184000,181360350,3730,3730,3730,3730,0
20240321,183900,181360350,3730,3730,3730,3730,0
20240321,183800,181360350,3730,3730,3730,3730,0
20240321,183700,181360350,3730,3730,3730,3730,0
20240321,183600,181360350,3730,3730,3730,3730,0
20240321,183500,181360350,3730,3730,3730,3730,0
20240321,183400,181360350,3730,3730,3730,3730,0
20240321,183300,181360350,3730,3730,3730,3730,0
20240321,183200,181360350,3730,3730,3730,3730,429
20240321,183100,181360350,3730,3730,3730,3730,0
20240321,183000,181360350,3730,3730,3730,3730,0
20240321,182900,181360350,3730,3730,3730,3730,0
20240321,182800,181360350,3730,3730,3730,3730,0
20240321,182700,181360350,3730,3730,3730,3730,0
20240321,182600,181360350,3730,3730,3730,3730,0
20240321,182500,181360350,3730,3730,3730,3730,0
20240321,182400,181360350,3730,3730,3730,3730,0
20240321,182300,181360350,3730,3730,3730,3730,0
20240321,182200,181360350,3730,3730,3730,3730,0
20240321,182100,181360350,3730,3730,3730,3730,0
20240321,182000,181360350,3730,3730,3730,3730,0
20240321,181900,181360350,3730,3730,3730,3730,0
20240321,181800,181360350,3730,3730,3730,3730,0
20240321,181700,181360350,3730,3730,3730,3730,0
20240321,181600,181360350,3730,3730,3730,3730,0
20240321,181500,181360350,3730,3730,3730,3730,0
20240321,181400,181360350,3730,3730,3730,3730,0
20240321,181300,181360350,3730,3730,3730,3730,0
20240321,181200,181360350,3730,3730,3730,3730,0
20240321,181100,181360350,3730,3730,3730,3730,0
20240321,181000,181360350,3730,3730,3730,3730,0
20240321,180900,181360350,3730,3730,3730,3730,0
20240321,180800,181360350,3730,3730,3730,3730,0
20240321,180700,181360350,3730,3730,3730,3730,0
20240321,180600,181360350,3730,3730,3730,3730,0
20240321,180500,181360350,3730,3730,3730,3730,0
20240321,180400,181360350,3730,3730,3730,3730,0
20240321,180300,181360350,3730,3730,3730,3730,0
20240321,180200,181360350,3730,3730,3730,3730,429
20240321,180100,181360350,3730,3730,3730,3730,0
20240321,180000,181360350,3730,3730,3730,3730,0
20240321,175900,181360350,3730,3730,3730,3730,0
20240321,175800,181360350,3730,3730,3730,3730,0
20240321,175700,181360350,3730,3730,3730,3730,0
20240321,175600,181360350,3730,3730,3730,3730,0
20240321,175500,181360350,3730,3730,3730,3730,0
20240321,175400,181360350,3730,3730,3730,3730,0
20240321,175300,181360350,3730,3730,3730,3730,0
20240321,175200,181360350,3730,3730,3730,3730,0
20240321,175100,181360350,3730,3730,3730,3730,0
20240321,175000,181360350,3730,3730,3730,3730,0
20240321,174900,181360350,3730,3730,3730,3730,0
20240321,174800,181360350,3730,3730,3730,3730,0
20240321,174700,181360350,3730,3730,3730,3730,0
20240321,174600,181360350,3730,3730,3730,3730,0
20240321,174500,181360350,3730,3730,3730,3730,0
20240321,174400,181360350,3730,3730,3730,3730,0
20240321,174300,181360350,3730,3730,3730,3730,0
20240321,174200,181360350,3730,3730,3730,3730,0
20240321,174100,181360350,3730,3730,3730,3730,0
20240321,174000,181360350,3730,3730,3730,3730,0
20240321,173900,181360350,3730,3730,3730,3730,0
20240321,173800,181360350,3730,3730,3730,3730,0
20240321,173700,181360350,3730,3730,3730,3730,0
20240321,173600,181360350,3730,3730,3730,3730,0
20240321,173500,181360350,3730,3730,3730,3730,0
20240321,173400,181360350,3730,3730,3730,3730,0
20240321,173300,181360350,3730,3730,3730,3730,0
20240321,173200,181360350,3730,3730,3730,3730,429
20240321,173100,181360350,3730,3730,3730,3730,0
20240321,173000,181360350,3730,3730,3730,3730,0
20240321,172900,181360350,3730,3730,3730,3730,0
20240321,172800,181360350,3730,3730,3730,3730,0
20240321,172700,181360350,3730,3730,3730,3730,0
20240321,172600,181360350,3730,3730,3730,3730,0
20240321,172500,181360350,3730,3730,3730,3730,0
20240321,172400,181360350,3730,3730,3730,3730,0
20240321,172300,181360350,3730,3730,3730,3730,0
20240321,172200,181360350,3730,3730,3730,3730,0
20240321,172100,181360350,3730,3730,3730,3730,0
20240321,172000,181360350,3730,3730,3730,3730,0
20240321,171900,181360350,3730,3730,3730,3730,0
20240321,171800,181360350,3730,3730,3730,3730,0
20240321,171700,181360350,3730,3730,3730,3730,0
20240321,171600,181360350,3730,3730,3730,3730,0
20240321,171500,181360350,3730,3730,3730,3730,0
20240321,171400,181360350,3730,3730,3730,3730,0
20240321,171300,181360350,3730,3730,3730,3730,0
20240321,171200,181360350,3730,3730,3730,3730,0
20240321,171100,181360350,3730,3730,3730,3730,0
20240321,171000,181360350,3730,3730,3730,3730,0
20240321,170900,181360350,3730,3730,3730,3730,0
20240321,170800,181360350,3730,3730,3730,3730,0
20240321,170700,181360350,3730,3730,3730,3730,0
20240321,170600,181360350,3730,3730,3730,3730,0
20240321,170500,181360350,3730,3730,3730,3730,0
20240321,170400,181360350,3730,3730,3730,3730,0
20240321,170300,181360350,3730,3730,3730,3730,0
20240321,170200,181360350,3730,3730,3730,3730,429
20240321,170100,181360350,3730,3730,3730,3730,0
20240321,170000,181360350,3730,3730,3730,3730,0
20240321,165900,181360350,3730,3730,3730,3730,0
20240321,165800,181360350,3730,3730,3730,3730,0
20240321,165700,181360350,3730,3730,3730,3730,0
20240321,165600,181360350,3730,3730,3730,3730,0
20240321,165500,181360350,3730,3730,3730,3730,0
20240321,165400,181360350,3730,3730,3730,3730,0
20240321,165300,181360350,3730,3730,3730,3730,0
20240321,165200,181360350,3730,3730,3730,3730,0
20240321,165100,181360350,3730,3730,3730,3730,0
20240321,165000,181360350,3730,3730,3730,3730,0
20240321,164900,181360350,3730,3730,3730,3730,0
20240321,164800,181360350,3730,3730,3730,3730,0
20240321,164700,181360350,3730,3730,3730,3730,0
20240321,164600,181360350,3730,3730,3730,3730,0
20240321,164500,181360350,3730,3730,3730,3730,0
20240321,164400,181360350,3730,3730,3730,3730,0
20240321,164300,181360350,3730,3730,3730,3730,0
20240321,164200,181360350,3730,3730,3730,3730,0
20240321,164100,181360350,3730,3730,3730,3730,0
20240321,164000,181360350,3730,3730,3730,3730,0
20240321,163900,181360350,3730,3730,3730,3730,0
20240321,163800,181360350,3730,3730,3730,3730,0
20240321,163700,181360350,3730,3730,3730,3730,0
20240321,163600,181360350,3730,3730,3730,3730,0
20240321,163500,181360350,3730,3730,3730,3730,0
20240321,163400,181360350,3730,3730,3730,3730,0
20240321,163300,181360350,3730,3730,3730,3730,0
20240321,163200,181360350,3730,3730,3730,3730,429
20240321,163100,181360350,3730,3730,3730,3730,0
20240321,163000,181360350,3730,3730,3730,3730,0
20240321,162900,181360350,3730,3730,3730,3730,0
20240321,162800,181360350,3730,3730,3730,3730,0
20240321,162700,181360350,3730,3730,3730,3730,0
20240321,162600,181360350,3730,3730,3730,3730,0
20240321,162500,181360350,3730,3730,3730,3730,0
20240321,162400,181360350,3730,3730,3730,3730,0
20240321,162300,181360350,3730,3730,3730,3730,0
20240321,162200,181360350,3730,3730,3730,3730,0
20240321,162100,181360350,3730,3730,3730,3730,0
20240321,162000,181360350,3730,3730,3730,3730,0
20240321,161900,181360350,3730,3730,3730,3730,0
20240321,161800,181360350,3730,3730,3730,3730,0
20240321,161700,181360350,3730,3730,3730,3730,0
20240321,161600,181360350,3730,3730,3730,3730,0
20240321,161500,181360350,3730,3730,3730,3730,0
20240321,161400,181360350,3730,3730,3730,3730,0
20240321,161300,181360350,3730,3730,3730,3730,0
20240321,161200,181360350,3730,3730,3730,3730,0
20240321,161100,181360350,3730,3730,3730,3730,0
20240321,161000,181360350,3730,3730,3730,3730,0
20240321,160900,181360350,3730,3730,3730,3730,0
20240321,160800,181360350,3730,3730,3730,3730,0
20240321,160700,181360350,3730,3730,3730,3730,0
20240321,160600,181360350,3730,3730,3730,3730,0
20240321,160500,181360350,3730,3730,3730,3730,0
20240321,160400,181360350,3730,3730,3730,3730,0
20240321,160300,181360350,3730,3730,3730,3730,0
20240321,160200,181360350,3730,3730,3730,3730,429
20240321,160100,181360350,3730,3730,3730,3730,0
20240321,160000,181360350,3730,3730,3730,3730,0
20240321,155900,181360350,3730,3730,3730,3730,0
20240321,155800,181360350,3730,3730,3730,3730,0
20240321,155700,181360350,3730,3730,3730,3730,0
20240321,155600,181360350,3730,3730,3730,3730,0
20240321,155500,181360350,3730,3730,3730,3730,0
20240321,155400,181360350,3730,3730,3730,3730,0
20240321,155300,181360350,3730,3730,3730,3730,0
20240321,155200,181360350,3730,3730,3730,3730,0
20240321,155100,181360350,3730,3730,3730,3730,0
20240321,155000,181360350,3730,3730,3730,3730,0
20240321,154900,181360350,3730,3730,3730,3730,0
20240321,154800,181360350,3730,3730,3730,3730,0
20240321,154700,181360350,3730,3730,3730,3730,0
20240321,154600,181360350,3730,3730,3730,3730,0
20240321,154500,181360350,3730,3730,3730,3730,0
20240321,154400,181360350,3730,3730,3730,3730,0
20240321,154300,181360350,3730,3730,3730,3730,0
20240321,154200,181360350,3730,3730,3730,3730,0
20240321,154100,181360350,3730,3730,3730,3730,0
20240321,154000,181360350,3730,3730,3730,3730,0
20240321,153900,181360350,3730,3730,3730,3730,0
20240321,153800,181360350,3730,3730,3730,3730,0
20240321,153700,181360350,3730,3730,3730,3730,0
20240321,153600,181360350,3730,3730,3730,3730,0
20240321,153500,181360350,3730,3730,3730,3730,0
20240321,153400,181360350,3730,3730,3730,3730,0
20240321,153300,181360350,3730,3730,3730,3730,0
20240321,153200,181360350,3730,3730,3730,3730,429
20240321,153100,181360350,3730,3730,3730,3730,0
20240321,153000,181360350,3730,3730,3730,3730,429
20240321,152900,179760180,3740,3740,3740,3740,0
20240321,152800,179760180,3740,3740,3740,3740,0
20240321,152700,179760180,3740,3740,3740,3740,0
20240321,152600,179760180,3740,3740,3740,3740,0
20240321,152500,179760180,3740,3740,3740,3740,0
20240321,152400,179760180,3740,3740,3740,3740,0
20240321,152300,179760180,3740,3740,3740,3740,0
20240321,152200,179760180,3740,3740,3740,3740,0
20240321,152100,179760180,3740,3740,3740,3740,0
20240321,152000,179760180,3740,3740,3740,3740,0
20240321,151900,179760180,3740,3740,3740,3740,0
20240321,151800,179760180,3740,3730,3740,3730,2
20240321,151700,179752710,3730,3730,3730,3730,0
20240321,151600,179752710,3730,3730,3730,3730,21
20240321,151500,179674380,3740,3740,3740,3740,0
20240321,151400,179674380,3740,3740,3740,3740,0
20240321,151300,179674380,3740,3740,3740,3740,0
20240321,151200,179674380,3740,3740,3740,3740,0
20240321,151100,179674380,3740,3740,3740,3740,1
20240321,151000,179670640,3720,3720,3755,3715,348
20240321,150900,178375235,3720,3715,3720,3715,253
20240321,150800,177434990,3715,3715,3715,3715,0
20240321,150700,177434990,3715,3715,3715,3715,0
20240321,150600,177434990,3715,3715,3715,3715,730
20240321,150500,174723040,3720,3720,3720,3720,0
20240321,150400,174723040,3720,3720,3720,3720,249
20240321,150300,173796760,3735,3735,3735,3735,0
20240321,150200,173796760,3735,3735,3735,3735,0
20240321,150100,173796760,3735,3735,3735,3735,0
20240321,150000,173796760,3735,3735,3735,3735,0
20240321,145900,173796760,3735,3735,3735,3735,0
20240321,145800,173796760,3735,3735,3735,3735,0
20240321,145700,173796760,3735,3735,3735,3735,0
20240321,145600,173796760,3735,3735,3735,3735,14
20240321,145500,173744470,3720,3720,3720,3720,0
20240321,145400,173744470,3720,3720,3720,3720,0
20240321,145300,173744470,3720,3720,3720,3720,0
20240321,145200,173744470,3720,3720,3720,3720,184
20240321,145100,173059990,3720,3725,3725,3720,2223
20240321,145000,164790425,3720,3720,3720,3720,0
20240321,144900,164790425,3720,3720,3720,3720,0
20240321,144800,164790425,3720,3720,3720,3720,0
20240321,144700,164790425,3720,3720,3720,3720,0
20240321,144600,164790425,3720,3720,3720,3720,0
20240321,144500,164790425,3720,3720,3720,3720,0
20240321,144400,164790425,3720,3720,3720,3720,0
20240321,144300,164790425,3720,3720,3720,3720,0
20240321,144200,164790425,3720,3720,3720,3720,0
20240321,144100,164790425,3720,3730,3730,3720,300
20240321,144000,163674010,3740,3740,3740,3740,0
20240321,143900,163674010,3740,3740,3740,3740,1
20240321,143800,163670270,3720,3720,3720,3720,0
20240321,143700,163670270,3720,3720,3720,3720,0
20240321,143600,163670270,3720,3720,3720,3720,0
20240321,143500,163670270,3720,3720,3720,3720,0
20240321,143400,163670270,3720,3720,3720,3720,0
20240321,143300,163670270,3720,3720,3720,3720,230
20240321,143200,162814670,3725,3725,3725,3725,36
20240321,143100,162680570,3725,3725,3725,3725,164
20240321,143000,162069670,3725,3725,3725,3725,0
20240321,142900,162069670,3725,3725,3725,3725,222
20240321,142800,161242720,3725,3725,3725,3725,284
20240321,142700,160184820,3725,3730,3730,3725,1998
20240321,142600,152738130,3735,3735,3735,3735,500
20240321,142500,150870630,3735,3740,3740,3735,625
20240321,142400,148536120,3750,3750,3750,3750,0
20240321,142300,148536120,3750,3750,3750,3750,0
20240321,142200,148536120,3750,3750,3750,3750,0
20240321,142100,148536120,3750,3750,3750,3750,0
20240321,142000,148536120,3750,3750,3750,3750,0
20240321,141900,148536120,3750,3750,3750,3750,200
20240321,141800,147786120,3740,3740,3740,3740,0
20240321,141700,147786120,3740,3740,3740,3740,500
20240321,141600,145916120,3745,3750,3750,3745,2169
20240321,141500,137784640,3770,3770,3770,3770,0
20240321,141400,137784640,3770,3770,3770,3770,0
20240321,141300,137784640,3770,3770,3770,3770,0
20240321,141200,137784640,3770,3770,3770,3770,0
20240321,141100,137784640,3770,3770,3770,3770,0
20240321,141000,137784640,3770,3770,3770,3770,4
20240321,140900,137769560,3755,3755,3755,3755,1035
20240321,140800,133883135,3755,3755,3755,3755,0
20240321,140700,133883135,3755,3755,3755,3755,0
20240321,140600,133883135,3755,3755,3755,3755,0
20240321,140500,133883135,3755,3755,3755,3755,0
20240321,140400,133883135,3755,3755,3755,3755,0
20240321,140300,133883135,3755,3755,3755,3755,0
20240321,140200,133883135,3755,3755,3755,3755,95
20240321,140100,133526410,3755,3755,3755,3755,20
20240321,140000,133451310,3755,3760,3760,3755,108
20240321,135900,133045270,3770,3770,3770,3770,0
20240321,135800,133045270,3770,3770,3770,3770,0
20240321,135700,133045270,3770,3770,3770,3770,0
20240321,135600,133045270,3770,3770,3770,3770,0
20240321,135500,133045270,3770,3770,3770,3770,0
20240321,135400,133045270,3770,3770,3770,3770,1
20240321,135300,133041500,3770,3770,3770,3770,0
20240321,135200,133041500,3770,3770,3770,3770,0
20240321,135100,133041500,3770,3770,3770,3770,0
20240321,135000,133041500,3770,3770,3770,3770,0
20240321,134900,133041500,3770,3770,3770,3770,5
20240321,134800,133022650,3770,3770,3770,3770,0
20240321,134700,133022650,3770,3770,3770,3770,0
20240321,134600,133022650,3770,3770,3770,3770,0
20240321,134500,133022650,3770,3770,3770,3770,0
20240321,134400,133022650,3770,3770,3770,3770,0
20240321,134300,133022650,3770,3770,3770,3770,0
20240321,134200,133022650,3770,3770,3770,3770,1
20240321,134100,133018880,3770,3770,3770,3770,0
20240321,134000,133018880,3770,3770,3770,3770,0
20240321,133900,133018880,3770,3770,3770,3770,0
20240321,133800,133018880,3770,3770,3770,3770,0
20240321,133700,133018880,3770,3770,3770,3770,0
20240321,133600,133018880,3770,3770,3770,3770,1
20240321,133500,133015110,3770,3770,3770,3770,0
20240321,133400,133015110,3770,3770,3770,3770,0
20240321,133300,133015110,3770,3770,3770,3770,0
20240321,133200,133015110,3770,3770,3770,3770,0
20240321,133100,133015110,3770,3770,3770,3770,0
20240321,133000,133015110,3770,3770,3770,3770,1
20240321,132900,133011340,3765,3755,3765,3755,84
20240321,132800,132695420,3755,3755,3755,3755,4
20240321,132700,132680400,3755,3755,3755,3755,0
20240321,132600,132680400,3755,3755,3755,3755,0
20240321,132500,132680400,3755,3755,3755,3755,0
20240321,132400,132680400,3755,3755,3755,3755,1086
20240321,132300,128602470,3755,3755,3755,3755,0
20240321,132200,128602470,3755,3755,3755,3755,1
20240321,132100,128598715,3755,3755,3755,3755,0
20240321,132000,128598715,3755,3755,3755,3755,54
20240321,131900,128395945,3770,3770,3770,3770,0
20240321,131800,128395945,3770,3770,3770,3770,1
20240321,131700,128392175,3760,3760,3760,3760,251
20240321,131600,127448415,3770,3770,3770,3770,0
20240321,131500,127448415,3770,3770,3770,3770,0
20240321,131400,127448415,3770,3770,3770,3770,0
20240321,131300,127448415,3770,3770,3770,3770,0
20240321,131200,127448415,3770,3770,3770,3770,1
20240321,131100,127444645,3765,3770,3770,3765,2
20240321,131000,127437110,3770,3770,3770,3770,0
20240321,130900,127437110,3770,3770,3770,3770,0
20240321,130800,127437110,3770,3770,3770,3770,0
20240321,130700,127437110,3770,3770,3770,3770,46
20240321,130600,127263690,3770,3770,3770,3770,1
20240321,130500,127259920,3770,3770,3770,3770,0
20240321,130400,127259920,3770,3770,3770,3770,50
20240321,130300,127071420,3770,3770,3770,3770,0
20240321,130200,127071420,3770,3770,3770,3770,0
20240321,130100,127071420,3770,3770,3770,3770,0
20240321,130000,127071420,3770,3770,3770,3770,1
20240321,125900,127067650,3770,3770,3770,3770,0
20240321,125800,127067650,3770,3770,3770,3770,0
20240321,125700,127067650,3770,3770,3770,3770,0
20240321,125600,127067650,3770,3770,3770,3770,0
20240321,125500,127067650,3770,3770,3770,3770,0
20240321,125400,127067650,3770,3770,3770,3770,0
20240321,125300,127067650,3770,3770,3770,3770,0
20240321,125200,127067650,3770,3770,3770,3770,0
20240321,125100,127067650,3770,3770,3770,3770,0
20240321,125000,127067650,3770,3770,3770,3770,0
20240321,124900,127067650,3770,3770,3770,3770,0
20240321,124800,127067650,3770,3770,3770,3770,0
20240321,124700,127067650,3770,3770,3770,3770,0
20240321,124600,127067650,3770,3775,3775,3770,1004
20240321,124500,123282550,3770,3770,3770,3770,1
20240321,124400,123278780,3770,3770,3770,3770,0
20240321,124300,123278780,3770,3770,3770,3770,0
20240321,124200,123278780,3770,3770,3770,3770,100
20240321,124100,122901780,3775,3775,3775,3775,141
20240321,124000,122369505,3775,3775,3775,3775,0
20240321,123900,122369505,3775,3775,3775,3775,0
20240321,123800,122369505,3775,3775,3775,3775,0
20240321,123700,122369505,3775,3775,3775,3775,0
20240321,123600,122369505,3775,3775,3775,3775,140
20240321,123500,121841005,3775,3775,3775,3775,0
20240321,123400,121841005,3775,3775,3775,3775,0
20240321,123300,121841005,3775,3775,3775,3775,0
20240321,123200,121841005,3775,3775,3775,3775,1
20240321,123100,121837230,3760,3760,3760,3760,0
20240321,123000,121837230,3760,3760,3760,3760,11
20240321,122900,121795870,3760,3760,3760,3760,150
20240321,122800,121231870,3760,3760,3760,3760,0
20240321,122700,121231870,3760,3760,3760,3760,0
20240321,122600,121231870,3760,3760,3760,3760,0
20240321,122500,121231870,3760,3760,3760,3760,4
20240321,122400,121216830,3760,3755,3760,3755,11
20240321,122300,121175475,3760,3760,3760,3760,0
20240321,122200,121175475,3760,3760,3760,3760,0
20240321,122100,121175475,3760,3760,3760,3760,0
20240321,122000,121175475,3760,3760,3760,3760,0
20240321,121900,121175475,3760,3760,3760,3760,0
20240321,121800,121175475,3760,3760,3760,3760,0
20240321,121700,121175475,3760,3760,3760,3760,0
20240321,121600,121175475,3760,3760,3760,3760,0
20240321,121500,121175475,3760,3760,3760,3760,883
20240321,121400,117855395,3775,3775,3775,3775,0
20240321,121300,117855395,3775,3775,3775,3775,0
20240321,121200,117855395,3775,3775,3775,3775,0
20240321,121100,117855395,3775,3775,3775,3775,0
20240321,121000,117855395,3775,3775,3775,3775,0
20240321,120900,117855395,3775,3775,3775,3775,0
20240321,120800,117855395,3775,3775,3775,3775,0
20240321,120700,117855395,3775,3770,3775,3770,500
20240321,120600,115968915,3770,3770,3770,3770,0
20240321,120500,115968915,3770,3770,3770,3770,0
20240321,120400,115968915,3770,3760,3770,3760,74
20240321,120300,115690635,3755,3755,3755,3755,0
20240321,120200,115690635,3755,3755,3755,3755,0
20240321,120100,115690635,3755,3755,3755,3755,0
20240321,120000,115690635,3755,3755,3755,3755,0
20240321,115900,115690635,3755,3755,3755,3755,0
20240321,115800,115690635,3755,3755,3755,3755,0
20240321,115700,115690635,3755,3755,3755,3755,0
20240321,115600,115690635,3755,3755,3755,3755,0
20240321,115500,115690635,3755,3755,3755,3755,0
20240321,115400,115690635,3755,3755,3755,3755,0
20240321,115300,115690635,3755,3755,3755,3755,0
20240321,115200,115690635,3755,3755,3755,3755,101
20240321,115100,115311380,3770,3770,3770,3770,0
20240321,115000,115311380,3770,3770,3770,3770,0
20240321,114900,115311380,3770,3770,3770,3770,0
20240321,114800,115311380,3770,3770,3770,3770,0
20240321,114700,115311380,3770,3770,3770,3770,0
20240321,114600,115311380,3770,3770,3770,3770,0
20240321,114500,115311380,3770,3770,3770,3770,0
20240321,114400,115311380,3770,3770,3770,3770,0
20240321,114300,115311380,3770,3770,3770,3770,4
20240321,114200,115296300,3755,3755,3755,3755,0
20240321,114100,115296300,3755,3755,3755,3755,0
20240321,114000,115296300,3755,3755,3755,3755,0
20240321,113900,115296300,3755,3755,3755,3755,0
20240321,113800,115296300,3755,3755,3755,3755,100
20240321,113700,114920800,3755,3755,3755,3755,0
20240321,113600,114920800,3755,3755,3755,3755,0
20240321,113500,114920800,3755,3755,3755,3755,0
20240321,113400,114920800,3755,3755,3755,3755,0
20240321,113300,114920800,3755,3755,3755,3755,200
20240321,113200,114169800,3755,3755,3755,3755,0
20240321,113100,114169800,3755,3755,3755,3755,0
20240321,113000,114169800,3755,3755,3755,3755,1
20240321,112900,114166045,3755,3755,3755,3755,24
20240321,112800,114075925,3770,3770,3770,3770,0
20240321,112700,114075925,3770,3770,3770,3770,0
20240321,112600,114075925,3770,3770,3770,3770,2
20240321,112500,114068385,3755,3755,3755,3755,47
20240321,112400,113891900,3775,3775,3775,3775,0
20240321,112300,113891900,3775,3775,3775,3775,0
20240321,112200,113891900,3775,3775,3775,3775,5
20240321,112100,113873025,3775,3775,3775,3775,0
20240321,112000,113873025,3775,3775,3775,3775,0
20240321,111900,113873025,3775,3775,3775,3775,0
20240321,111800,113873025,3775,3775,3775,3775,1
20240321,111700,113869250,3755,3755,3755,3755,0
20240321,111600,113869250,3755,3755,3755,3755,0
20240321,111500,113869250,3755,3755,3755,3755,0
20240321,111400,113869250,3755,3755,3755,3755,0
20240321,111300,113869250,3755,3755,3755,3755,0
20240321,111200,113869250,3755,3755,3755,3755,0
20240321,111100,113869250,3755,3755,3755,3755,0
20240321,111000,113869250,3755,3755,3755,3755,0
20240321,110900,113869250,3755,3760,3760,3755,3000
20240321,110800,102602850,3760,3760,3760,3760,500
20240321,110700,100722850,3780,3780,3780,3780,0
20240321,110600,100722850,3780,3780,3780,3780,0
20240321,110500,100722850,3780,3780,3780,3780,5
20240321,110400,100703950,3780,3780,3780,3780,0
20240321,110300,100703950,3780,3780,3780,3780,0
20240321,110200,100703950,3780,3780,3780,3780,0
20240321,110100,100703950,3780,3760,3780,3760,405
20240321,110000,99181050,3760,3760,3760,3760,0
20240321,105900,99181050,3760,3760,3760,3760,0
20240321,105800,99181050,3760,3760,3760,3760,0
20240321,105700,99181050,3760,3760,3760,3760,513
20240321,105600,97252170,3760,3760,3760,3760,0
20240321,105500,97252170,3760,3760,3760,3760,0
20240321,105400,97252170,3760,3760,3760,3760,2
20240321,105300,97244650,3760,3760,3760,3760,0
20240321,105200,97244650,3760,3760,3760,3760,8
20240321,105100,97214570,3760,3760,3760,3760,0
20240321,105000,97214570,3760,3760,3760,3760,0
20240321,104900,97214570,3760,3760,3760,3760,0
20240321,104800,97214570,3760,3765,3765,3760,600
20240321,104700,94956055,3785,3775,3785,3775,195
20240321,104600,94218640,3770,3770,3770,3770,0
20240321,104500,94218640,3770,3770,3770,3770,0
20240321,104400,94218640,3770,3770,3770,3770,0
20240321,104300,94218640,3770,3770,3770,3770,0
20240321,104200,94218640,3770,3770,3770,3770,0
20240321,104100,94218640,3770,3770,3770,3770,0
20240321,104000,94218640,3770,3770,3770,3770,198
20240321,103900,93472180,3770,3770,3770,3770,0
20240321,103800,93472180,3770,3770,3770,3770,0
20240321,103700,93472180,3770,3770,3770,3770,0
20240321,103600,93472180,3770,3770,3770,3770,0
20240321,103500,93472180,3770,3770,3770,3770,1
20240321,103400,93468410,3770,3770,3770,3770,0
20240321,103300,93468410,3770,3765,3770,3765,1151
20240321,103200,89132945,3765,3765,3765,3765,1040
20240321,103100,85217345,3765,3765,3765,3765,0
20240321,103000,85217345,3765,3765,3765,3765,0
20240321,102900,85217345,3765,3765,3765,3765,0
20240321,102800,85217345,3765,3765,3765,3765,26
20240321,102700,85119455,3765,3765,3765,3765,15
20240321,102600,85062980,3755,3755,3755,3755,0
20240321,102500,85062980,3755,3755,3755,3755,0
20240321,102400,85062980,3755,3765,3765,3755,220
20240321,102300,84236320,3770,3770,3770,3770,4
20240321,102200,84221240,3770,3770,3770,3770,500
20240321,102100,82336240,3760,3760,3760,3760,0
20240321,102000,82336240,3760,3760,3760,3760,998
20240321,101900,78583760,3760,3760,3760,3760,0
20240321,101800,78583760,3760,3760,3760,3760,0
20240321,101700,78583760,3760,3760,3760,3760,16
20240321,101600,78523600,3760,3770,3770,3760,102
20240321,101500,78139075,3770,3770,3770,3770,1000
20240321,101400,74369075,3765,3765,3765,3765,0
20240321,101300,74369075,3765,3765,3765,3765,45
20240321,101200,74199650,3770,3770,3770,3770,0
20240321,101100,74199650,3770,3770,3770,3770,1
20240321,101000,74195880,3765,3770,3770,3765,150
20240321,100900,73630635,3785,3785,3785,3785,2
20240321,100800,73623065,3765,3765,3765,3765,0
20240321,100700,73623065,3765,3765,3765,3765,0
20240321,100600,73623065,3765,3765,3765,3765,0
20240321,100500,73623065,3765,3765,3765,3765,0
20240321,100400,73623065,3765,3765,3765,3765,0
20240321,100300,73623065,3765,3785,3785,3765,213
20240321,100200,72821100,3785,3785,3785,3785,10
20240321,100100,72783250,3765,3765,3765,3765,0
20240321,100000,72783250,3765,3770,3770,3765,26
20240321,095900,72685355,3760,3760,3760,3760,0
20240321,095800,72685355,3760,3785,3790,3760,111
20240321,095700,72265225,3790,3765,3790,3765,7970
20240321,095600,42237645,3760,3760,3760,3760,182
20240321,095500,41553325,3760,3760,3760,3760,190
20240321,095400,40838925,3770,3770,3770,3770,0
20240321,095300,40838925,3770,3770,3770,3770,21
20240321,095200,40759755,3760,3760,3760,3760,16
20240321,095100,40699595,3755,3755,3755,3755,3
20240321,095000,40688330,3760,3760,3760,3760,0
20240321,094900,40688330,3760,3760,3760,3760,286
20240321,094800,39612970,3750,3750,3750,3750,0
20240321,094700,39612970,3750,3750,3750,3750,150
20240321,094600,39050470,3745,3745,3745,3745,0
20240321,094500,39050470,3745,3745,3745,3745,0
20240321,094400,39050470,3745,3755,3760,3745,84
20240321,094300,38734760,3745,3745,3745,3745,6
20240321,094200,38712290,3745,3745,3745,3745,0
20240321,094100,38712290,3745,3750,3750,3745,18
20240321,094000,38644845,3750,3750,3750,3750,0
20240321,093900,38644845,3750,3750,3750,3750,6
20240321,093800,38622345,3750,3750,3750,3750,0
20240321,093700,38622345,3750,3750,3750,3750,13
20240321,093600,38573595,3755,3755,3755,3755,0
20240321,093500,38573595,3755,3755,3755,3755,0
20240321,093400,38573595,3755,3755,3755,3755,1000
20240321,093300,34818595,3750,3740,3750,3740,187
20240321,093200,34117355,3750,3740,3750,3735,81
20240321,093100,33814555,3735,3735,3735,3735,0
20240321,093000,33814555,3735,3735,3735,3735,0
20240321,092900,33814555,3735,3735,3735,3735,10
20240321,092800,33777205,3735,3735,3735,3735,0
20240321,092700,33777205,3735,3735,3735,3735,0
20240321,092600,33777205,3735,3735,3735,3735,10
20240321,092500,33739855,3725,3725,3725,3725,0
20240321,092400,33739855,3725,3725,3725,3725,0
20240321,092300,33739855,3725,3745,3745,3725,320
20240321,092200,32544875,3745,3745,3745,3745,0
20240321,092100,32544875,3745,3745,3745,3745,0
20240321,092000,32544875,3745,3745,3745,3745,254
20240321,091900,31593645,3755,3760,3760,3755,645
20240321,091800,29171170,3770,3770,3770,3770,0
20240321,091700,29171170,3770,3770,3770,3770,30
20240321,091600,29058070,3770,3770,3770,3770,0
20240321,091500,29058070,3770,3770,3770,3770,0
20240321,091400,29058070,3770,3770,3770,3770,10
20240321,091300,29020370,3780,3780,3780,3780,326
20240321,091200,27788090,3780,3780,3780,3780,0
20240321,091100,27788090,3780,3770,3780,3760,619
20240321,091000,25456560,3760,3740,3760,3740,4348
20240321,090900,9137395,3740,3740,3740,3740,339
20240321,090800,7869535,3740,3740,3740,3740,130
20240321,090700,7383335,3740,3740,3740,3740,1336
20240321,090600,2386695,3740,3740,3740,3740,1
20240321,090500,2382955,3720,3720,3720,3720,1
20240321,090400,2379235,3715,3735,3735,3715,348
20240321,090300,1083125,3735,3730,3735,3730,58
20240321,090200,866545,3730,3730,3730,3730,0
20240321,090100,866545,3730,3730,3730,3730,0
20240321,090000,866545,3730,3735,3735,3730,60