KissMeData/052710/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,193200,212278690,7730,7730,7730,7730,1249
20240321,193100,212278690,7730,7730,7730,7730,0
20240321,193000,212278690,7730,7730,7730,7730,0
20240321,192900,212278690,7730,7730,7730,7730,0
20240321,192800,212278690,7730,7730,7730,7730,0
20240321,192700,212278690,7730,7730,7730,7730,0
20240321,192600,212278690,7730,7730,7730,7730,0
20240321,192500,212278690,7730,7730,7730,7730,0
20240321,192400,212278690,7730,7730,7730,7730,0
20240321,192300,212278690,7730,7730,7730,7730,0
20240321,192200,212278690,7730,7730,7730,7730,0
20240321,192100,212278690,7730,7730,7730,7730,0
20240321,192000,212278690,7730,7730,7730,7730,0
20240321,191900,212278690,7730,7730,7730,7730,0
20240321,191800,212278690,7730,7730,7730,7730,0
20240321,191700,212278690,7730,7730,7730,7730,0
20240321,191600,212278690,7730,7730,7730,7730,0
20240321,191500,212278690,7730,7730,7730,7730,0
20240321,191400,212278690,7730,7730,7730,7730,0
20240321,191300,212278690,7730,7730,7730,7730,0
20240321,191200,212278690,7730,7730,7730,7730,0
20240321,191100,212278690,7730,7730,7730,7730,0
20240321,191000,212278690,7730,7730,7730,7730,0
20240321,190900,212278690,7730,7730,7730,7730,0
20240321,190800,212278690,7730,7730,7730,7730,0
20240321,190700,212278690,7730,7730,7730,7730,0
20240321,190600,212278690,7730,7730,7730,7730,0
20240321,190500,212278690,7730,7730,7730,7730,0
20240321,190400,212278690,7730,7730,7730,7730,0
20240321,190300,212278690,7730,7730,7730,7730,0
20240321,190200,212278690,7730,7730,7730,7730,1249
20240321,190100,212278690,7730,7730,7730,7730,0
20240321,190000,212278690,7730,7730,7730,7730,0
20240321,185900,212278690,7730,7730,7730,7730,0
20240321,185800,212278690,7730,7730,7730,7730,0
20240321,185700,212278690,7730,7730,7730,7730,0
20240321,185600,212278690,7730,7730,7730,7730,0
20240321,185500,212278690,7730,7730,7730,7730,0
20240321,185400,212278690,7730,7730,7730,7730,0
20240321,185300,212278690,7730,7730,7730,7730,0
20240321,185200,212278690,7730,7730,7730,7730,0
20240321,185100,212278690,7730,7730,7730,7730,0
20240321,185000,212278690,7730,7730,7730,7730,0
20240321,184900,212278690,7730,7730,7730,7730,0
20240321,184800,212278690,7730,7730,7730,7730,0
20240321,184700,212278690,7730,7730,7730,7730,0
20240321,184600,212278690,7730,7730,7730,7730,0
20240321,184500,212278690,7730,7730,7730,7730,0
20240321,184400,212278690,7730,7730,7730,7730,0
20240321,184300,212278690,7730,7730,7730,7730,0
20240321,184200,212278690,7730,7730,7730,7730,0
20240321,184100,212278690,7730,7730,7730,7730,0
20240321,184000,212278690,7730,7730,7730,7730,0
20240321,183900,212278690,7730,7730,7730,7730,0
20240321,183800,212278690,7730,7730,7730,7730,0
20240321,183700,212278690,7730,7730,7730,7730,0
20240321,183600,212278690,7730,7730,7730,7730,0
20240321,183500,212278690,7730,7730,7730,7730,0
20240321,183400,212278690,7730,7730,7730,7730,0
20240321,183300,212278690,7730,7730,7730,7730,0
20240321,183200,212278690,7730,7730,7730,7730,1249
20240321,183100,212278690,7730,7730,7730,7730,0
20240321,183000,212278690,7730,7730,7730,7730,0
20240321,182900,212278690,7730,7730,7730,7730,0
20240321,182800,212278690,7730,7730,7730,7730,0
20240321,182700,212278690,7730,7730,7730,7730,0
20240321,182600,212278690,7730,7730,7730,7730,0
20240321,182500,212278690,7730,7730,7730,7730,0
20240321,182400,212278690,7730,7730,7730,7730,0
20240321,182300,212278690,7730,7730,7730,7730,0
20240321,182200,212278690,7730,7730,7730,7730,0
20240321,182100,212278690,7730,7730,7730,7730,0
20240321,182000,212278690,7730,7730,7730,7730,0
20240321,181900,212278690,7730,7730,7730,7730,0
20240321,181800,212278690,7730,7730,7730,7730,0
20240321,181700,212278690,7730,7730,7730,7730,0
20240321,181600,212278690,7730,7730,7730,7730,0
20240321,181500,212278690,7730,7730,7730,7730,0
20240321,181400,212278690,7730,7730,7730,7730,0
20240321,181300,212278690,7730,7730,7730,7730,0
20240321,181200,212278690,7730,7730,7730,7730,0
20240321,181100,212278690,7730,7730,7730,7730,0
20240321,181000,212278690,7730,7730,7730,7730,0
20240321,180900,212278690,7730,7730,7730,7730,0
20240321,180800,212278690,7730,7730,7730,7730,0
20240321,180700,212278690,7730,7730,7730,7730,0
20240321,180600,212278690,7730,7730,7730,7730,0
20240321,180500,212278690,7730,7730,7730,7730,0
20240321,180400,212278690,7730,7730,7730,7730,0
20240321,180300,212278690,7730,7730,7730,7730,0
20240321,180200,212278690,7730,7730,7730,7730,1249
20240321,180100,212278690,7730,7730,7730,7730,0
20240321,180000,212278690,7730,7730,7730,7730,0
20240321,175900,212278690,7730,7730,7730,7730,0
20240321,175800,212278690,7730,7730,7730,7730,0
20240321,175700,212278690,7730,7730,7730,7730,0
20240321,175600,212278690,7730,7730,7730,7730,0
20240321,175500,212278690,7730,7730,7730,7730,0
20240321,175400,212278690,7730,7730,7730,7730,0
20240321,175300,212278690,7730,7730,7730,7730,0
20240321,175200,212278690,7730,7730,7730,7730,0
20240321,175100,212278690,7730,7730,7730,7730,0
20240321,175000,212278690,7730,7730,7730,7730,0
20240321,174900,212278690,7730,7730,7730,7730,0
20240321,174800,212278690,7730,7730,7730,7730,0
20240321,174700,212278690,7730,7730,7730,7730,0
20240321,174600,212278690,7730,7730,7730,7730,0
20240321,174500,212278690,7730,7730,7730,7730,0
20240321,174400,212278690,7730,7730,7730,7730,0
20240321,174300,212278690,7730,7730,7730,7730,0
20240321,174200,212278690,7730,7730,7730,7730,0
20240321,174100,212278690,7730,7730,7730,7730,0
20240321,174000,212278690,7730,7730,7730,7730,0
20240321,173900,212278690,7730,7730,7730,7730,0
20240321,173800,212278690,7730,7730,7730,7730,0
20240321,173700,212278690,7730,7730,7730,7730,0
20240321,173600,212278690,7730,7730,7730,7730,0
20240321,173500,212278690,7730,7730,7730,7730,0
20240321,173400,212278690,7730,7730,7730,7730,0
20240321,173300,212278690,7730,7730,7730,7730,0
20240321,173200,212278690,7730,7730,7730,7730,1249
20240321,173100,212278690,7730,7730,7730,7730,0
20240321,173000,212278690,7730,7730,7730,7730,0
20240321,172900,212278690,7730,7730,7730,7730,0
20240321,172800,212278690,7730,7730,7730,7730,0
20240321,172700,212278690,7730,7730,7730,7730,0
20240321,172600,212278690,7730,7730,7730,7730,0
20240321,172500,212278690,7730,7730,7730,7730,0
20240321,172400,212278690,7730,7730,7730,7730,0
20240321,172300,212278690,7730,7730,7730,7730,0
20240321,172200,212278690,7730,7730,7730,7730,0
20240321,172100,212278690,7730,7730,7730,7730,0
20240321,172000,212278690,7730,7730,7730,7730,0
20240321,171900,212278690,7730,7730,7730,7730,0
20240321,171800,212278690,7730,7730,7730,7730,0
20240321,171700,212278690,7730,7730,7730,7730,0
20240321,171600,212278690,7730,7730,7730,7730,0
20240321,171500,212278690,7730,7730,7730,7730,0
20240321,171400,212278690,7730,7730,7730,7730,0
20240321,171300,212278690,7730,7730,7730,7730,0
20240321,171200,212278690,7730,7730,7730,7730,0
20240321,171100,212278690,7730,7730,7730,7730,0
20240321,171000,212278690,7730,7730,7730,7730,0
20240321,170900,212278690,7730,7730,7730,7730,0
20240321,170800,212278690,7730,7730,7730,7730,0
20240321,170700,212278690,7730,7730,7730,7730,0
20240321,170600,212278690,7730,7730,7730,7730,0
20240321,170500,212278690,7730,7730,7730,7730,0
20240321,170400,212278690,7730,7730,7730,7730,0
20240321,170300,212278690,7730,7730,7730,7730,0
20240321,170200,212278690,7730,7730,7730,7730,1249
20240321,170100,212278690,7730,7730,7730,7730,0
20240321,170000,212278690,7730,7730,7730,7730,0
20240321,165900,212278690,7730,7730,7730,7730,0
20240321,165800,212278690,7730,7730,7730,7730,0
20240321,165700,212278690,7730,7730,7730,7730,0
20240321,165600,212278690,7730,7730,7730,7730,0
20240321,165500,212278690,7730,7730,7730,7730,0
20240321,165400,212278690,7730,7730,7730,7730,0
20240321,165300,212278690,7730,7730,7730,7730,0
20240321,165200,212278690,7730,7730,7730,7730,0
20240321,165100,212278690,7730,7730,7730,7730,0
20240321,165000,212278690,7730,7730,7730,7730,0
20240321,164900,212278690,7730,7730,7730,7730,0
20240321,164800,212278690,7730,7730,7730,7730,0
20240321,164700,212278690,7730,7730,7730,7730,0
20240321,164600,212278690,7730,7730,7730,7730,0
20240321,164500,212278690,7730,7730,7730,7730,0
20240321,164400,212278690,7730,7730,7730,7730,0
20240321,164300,212278690,7730,7730,7730,7730,0
20240321,164200,212278690,7730,7730,7730,7730,0
20240321,164100,212278690,7730,7730,7730,7730,0
20240321,164000,212278690,7730,7730,7730,7730,0
20240321,163900,212278690,7730,7730,7730,7730,0
20240321,163800,212278690,7730,7730,7730,7730,0
20240321,163700,212278690,7730,7730,7730,7730,0
20240321,163600,212278690,7730,7730,7730,7730,0
20240321,163500,212278690,7730,7730,7730,7730,0
20240321,163400,212278690,7730,7730,7730,7730,0
20240321,163300,212278690,7730,7730,7730,7730,0
20240321,163200,212278690,7730,7730,7730,7730,1249
20240321,163100,212278690,7730,7730,7730,7730,0
20240321,163000,212278690,7730,7730,7730,7730,0
20240321,162900,212278690,7730,7730,7730,7730,0
20240321,162800,212278690,7730,7730,7730,7730,0
20240321,162700,212278690,7730,7730,7730,7730,0
20240321,162600,212278690,7730,7730,7730,7730,0
20240321,162500,212278690,7730,7730,7730,7730,0
20240321,162400,212278690,7730,7730,7730,7730,0
20240321,162300,212278690,7730,7730,7730,7730,0
20240321,162200,212278690,7730,7730,7730,7730,0
20240321,162100,212278690,7730,7730,7730,7730,0
20240321,162000,212278690,7730,7730,7730,7730,0
20240321,161900,212278690,7730,7730,7730,7730,0
20240321,161800,212278690,7730,7730,7730,7730,0
20240321,161700,212278690,7730,7730,7730,7730,0
20240321,161600,212278690,7730,7730,7730,7730,0
20240321,161500,212278690,7730,7730,7730,7730,0
20240321,161400,212278690,7730,7730,7730,7730,0
20240321,161300,212278690,7730,7730,7730,7730,0
20240321,161200,212278690,7730,7730,7730,7730,0
20240321,161100,212278690,7730,7730,7730,7730,0
20240321,161000,212278690,7730,7730,7730,7730,0
20240321,160900,212278690,7730,7730,7730,7730,0
20240321,160800,212278690,7730,7730,7730,7730,0
20240321,160700,212278690,7730,7730,7730,7730,0
20240321,160600,212278690,7730,7730,7730,7730,0
20240321,160500,212278690,7730,7730,7730,7730,0
20240321,160400,212278690,7730,7730,7730,7730,0
20240321,160300,212278690,7730,7730,7730,7730,0
20240321,160200,212278690,7730,7730,7730,7730,1249
20240321,160100,212278690,7730,7730,7730,7730,0
20240321,160000,212278690,7730,7730,7730,7730,0
20240321,155900,212278690,7730,7730,7730,7730,0
20240321,155800,212278690,7730,7730,7730,7730,0
20240321,155700,212278690,7730,7730,7730,7730,0
20240321,155600,212278690,7730,7730,7730,7730,0
20240321,155500,212278690,7730,7730,7730,7730,0
20240321,155400,212278690,7730,7730,7730,7730,0
20240321,155300,212278690,7730,7730,7730,7730,0
20240321,155200,212278690,7730,7730,7730,7730,0
20240321,155100,212278690,7730,7730,7730,7730,0
20240321,155000,212278690,7730,7730,7730,7730,0
20240321,154900,212278690,7730,7730,7730,7730,0
20240321,154800,212278690,7730,7730,7730,7730,0
20240321,154700,212278690,7730,7730,7730,7730,0
20240321,154600,212278690,7730,7730,7730,7730,0
20240321,154500,212278690,7730,7730,7730,7730,0
20240321,154400,212278690,7730,7730,7730,7730,0
20240321,154300,212278690,7730,7730,7730,7730,0
20240321,154200,212278690,7730,7730,7730,7730,0
20240321,154100,212278690,7730,7730,7730,7730,0
20240321,154000,212278690,7730,7730,7730,7730,0
20240321,153900,212278690,7730,7730,7730,7730,0
20240321,153800,212278690,7730,7730,7730,7730,0
20240321,153700,212278690,7730,7730,7730,7730,0
20240321,153600,212278690,7730,7730,7730,7730,0
20240321,153500,212278690,7730,7730,7730,7730,0
20240321,153400,212278690,7730,7730,7730,7730,0
20240321,153300,212278690,7730,7730,7730,7730,0
20240321,153200,212278690,7730,7730,7730,7730,1249
20240321,153100,212278690,7730,7730,7730,7730,0
20240321,153000,212278690,7730,7730,7730,7730,1249
20240321,152900,202623920,7710,7710,7710,7710,0
20240321,152800,202623920,7710,7710,7710,7710,0
20240321,152700,202623920,7710,7710,7710,7710,0
20240321,152600,202623920,7710,7710,7710,7710,0
20240321,152500,202623920,7710,7710,7710,7710,0
20240321,152400,202623920,7710,7710,7710,7710,0
20240321,152300,202623920,7710,7710,7710,7710,0
20240321,152200,202623920,7710,7710,7710,7710,0
20240321,152100,202623920,7710,7710,7710,7710,0
20240321,152000,202623920,7710,7710,7710,7710,0
20240321,151900,202623920,7710,7710,7710,7710,30
20240321,151800,202392620,7680,7680,7680,7680,315
20240321,151700,199973420,7680,7680,7680,7680,1
20240321,151600,199965740,7680,7680,7680,7680,0
20240321,151500,199965740,7680,7700,7700,7680,20
20240321,151400,199812000,7700,7700,7700,7700,0
20240321,151300,199812000,7700,7710,7710,7700,110
20240321,151200,198964000,7710,7710,7710,7710,10
20240321,151100,198886900,7710,7710,7710,7710,0
20240321,151000,198886900,7710,7690,7710,7690,655
20240321,150900,193843530,7680,7690,7690,7680,31
20240321,150800,193605440,7680,7680,7680,7680,1
20240321,150700,193597760,7680,7680,7680,7680,12
20240321,150600,193505600,7680,7680,7680,7680,16
20240321,150500,193382720,7680,7680,7680,7680,7
20240321,150400,193328960,7680,7680,7680,7680,6
20240321,150300,193282880,7680,7680,7680,7680,0
20240321,150200,193282880,7680,7680,7680,7680,6
20240321,150100,193236800,7680,7680,7680,7680,1
20240321,150000,193229120,7680,7680,7680,7680,501
20240321,145900,189381440,7680,7680,7680,7680,6
20240321,145800,189335360,7680,7680,7680,7680,0
20240321,145700,189335360,7680,7680,7680,7680,8
20240321,145600,189273920,7680,7680,7680,7680,0
20240321,145500,189273920,7680,7680,7680,7680,3
20240321,145400,189250880,7680,7680,7680,7680,8
20240321,145300,189189440,7680,7680,7680,7680,1
20240321,145200,189181760,7680,7680,7680,7680,9
20240321,145100,189112640,7680,7680,7680,7680,0
20240321,145000,189112640,7680,7690,7690,7680,132
20240321,144900,188098760,7700,7700,7700,7700,0
20240321,144800,188098760,7700,7700,7700,7700,0
20240321,144700,188098760,7700,7700,7700,7700,3
20240321,144600,188075660,7700,7700,7700,7700,0
20240321,144500,188075660,7700,7690,7700,7690,6
20240321,144400,188029470,7680,7680,7680,7680,0
20240321,144300,188029470,7680,7680,7680,7680,100
20240321,144200,187261470,7680,7700,7700,7680,227
20240321,144100,185513960,7700,7700,7700,7700,0
20240321,144000,185513960,7700,7700,7700,7700,0
20240321,143900,185513960,7700,7700,7700,7700,0
20240321,143800,185513960,7700,7700,7700,7700,0
20240321,143700,185513960,7700,7700,7700,7700,270
20240321,143600,183434960,7700,7700,7700,7700,80
20240321,143500,182818960,7700,7700,7700,7700,301
20240321,143400,180501260,7700,7700,7700,7700,0
20240321,143300,180501260,7700,7700,7700,7700,0
20240321,143200,180501260,7700,7700,7700,7700,50
20240321,143100,180116260,7700,7680,7700,7680,320
20240321,143000,177652660,7680,7690,7690,7680,12
20240321,142900,177560480,7680,7680,7680,7680,1
20240321,142800,177552800,7680,7680,7680,7680,0
20240321,142700,177552800,7680,7680,7680,7680,300
20240321,142600,175248800,7700,7700,7700,7700,169
20240321,142500,173947500,7700,7700,7700,7700,1
20240321,142400,173939800,7710,7710,7710,7710,0
20240321,142300,173939800,7710,7710,7710,7710,0
20240321,142200,173939800,7710,7710,7710,7710,0
20240321,142100,173939800,7710,7710,7710,7710,0
20240321,142000,173939800,7710,7710,7710,7710,0
20240321,141900,173939800,7710,7710,7710,7710,0
20240321,141800,173939800,7710,7710,7710,7710,0
20240321,141700,173939800,7710,7710,7710,7710,0
20240321,141600,173939800,7710,7700,7710,7700,5
20240321,141500,173901290,7710,7710,7710,7710,0
20240321,141400,173901290,7710,7710,7710,7710,0
20240321,141300,173901290,7710,7710,7710,7710,5
20240321,141200,173862740,7710,7710,7710,7710,0
20240321,141100,173862740,7710,7710,7710,7710,0
20240321,141000,173862740,7710,7710,7710,7710,0
20240321,140900,173862740,7710,7710,7710,7710,0
20240321,140800,173862740,7710,7700,7710,7700,1393
20240321,140700,163135780,7690,7680,7690,7680,632
20240321,140600,158277700,7680,7680,7680,7680,0
20240321,140500,158277700,7680,7670,7680,7670,168
20240321,140400,156987720,7660,7660,7660,7660,0
20240321,140300,156987720,7660,7660,7660,7660,62
20240321,140200,156512800,7660,7660,7660,7660,0
20240321,140100,156512800,7660,7660,7660,7660,0
20240321,140000,156512800,7660,7660,7660,7660,0
20240321,135900,156512800,7660,7660,7660,7660,0
20240321,135800,156512800,7660,7650,7660,7650,60
20240321,135700,156053620,7650,7650,7650,7650,0
20240321,135600,156053620,7650,7650,7650,7650,0
20240321,135500,156053620,7650,7650,7650,7650,0
20240321,135400,156053620,7650,7650,7650,7650,95
20240321,135300,155326870,7640,7640,7640,7640,0
20240321,135200,155326870,7640,7640,7640,7640,0
20240321,135100,155326870,7640,7640,7640,7640,0
20240321,135000,155326870,7640,7640,7640,7640,5
20240321,134900,155288670,7650,7650,7650,7650,0
20240321,134800,155288670,7650,7650,7650,7650,0
20240321,134700,155288670,7650,7650,7650,7650,0
20240321,134600,155288670,7650,7650,7650,7650,0
20240321,134500,155288670,7650,7650,7650,7650,0
20240321,134400,155288670,7650,7650,7650,7650,0
20240321,134300,155288670,7650,7650,7650,7650,0
20240321,134200,155288670,7650,7650,7650,7650,0
20240321,134100,155288670,7650,7650,7650,7650,0
20240321,134000,155288670,7650,7650,7650,7650,0
20240321,133900,155288670,7650,7650,7650,7650,0
20240321,133800,155288670,7650,7650,7650,7650,99
20240321,133700,154531320,7650,7650,7650,7650,0
20240321,133600,154531320,7650,7650,7650,7650,0
20240321,133500,154531320,7650,7650,7650,7650,0
20240321,133400,154531320,7650,7650,7650,7650,0
20240321,133300,154531320,7650,7650,7650,7650,0
20240321,133200,154531320,7650,7650,7650,7650,500
20240321,133100,150706320,7650,7650,7650,7650,0
20240321,133000,150706320,7650,7650,7650,7650,0
20240321,132900,150706320,7650,7650,7650,7650,3
20240321,132800,150683370,7650,7650,7650,7650,0
20240321,132700,150683370,7650,7650,7650,7650,0
20240321,132600,150683370,7650,7650,7650,7650,0
20240321,132500,150683370,7650,7650,7650,7650,0
20240321,132400,150683370,7650,7650,7650,7650,4
20240321,132300,150652770,7650,7650,7650,7650,748
20240321,132200,144930570,7650,7650,7650,7650,0
20240321,132100,144930570,7650,7650,7650,7650,0
20240321,132000,144930570,7650,7650,7650,7650,0
20240321,131900,144930570,7650,7650,7650,7650,0
20240321,131800,144930570,7650,7650,7650,7650,0
20240321,131700,144930570,7650,7650,7650,7650,5
20240321,131600,144892320,7650,7650,7650,7650,0
20240321,131500,144892320,7650,7650,7650,7650,0
20240321,131400,144892320,7650,7650,7650,7650,1
20240321,131300,144884670,7600,7600,7600,7600,0
20240321,131200,144884670,7600,7600,7600,7600,0
20240321,131100,144884670,7600,7600,7600,7600,0
20240321,131000,144884670,7600,7600,7600,7600,0
20240321,130900,144884670,7600,7600,7600,7600,0
20240321,130800,144884670,7600,7600,7600,7600,0
20240321,130700,144884670,7600,7600,7600,7600,101
20240321,130600,144117070,7610,7610,7610,7610,0
20240321,130500,144117070,7610,7610,7610,7610,0
20240321,130400,144117070,7610,7610,7610,7610,270
20240321,130300,142062370,7600,7600,7600,7600,0
20240321,130200,142062370,7600,7600,7600,7600,0
20240321,130100,142062370,7600,7600,7600,7600,0
20240321,130000,142062370,7600,7600,7600,7600,0
20240321,125900,142062370,7600,7600,7600,7600,0
20240321,125800,142062370,7600,7600,7600,7600,0
20240321,125700,142062370,7600,7600,7600,7600,0
20240321,125600,142062370,7600,7600,7600,7600,0
20240321,125500,142062370,7600,7600,7600,7600,0
20240321,125400,142062370,7600,7600,7600,7600,0
20240321,125300,142062370,7600,7600,7600,7600,0
20240321,125200,142062370,7600,7610,7610,7600,1006
20240321,125100,134415760,7620,7620,7620,7620,0
20240321,125000,134415760,7620,7650,7650,7620,2056
20240321,124900,118728810,7650,7650,7650,7650,0
20240321,124800,118728810,7650,7650,7650,7650,0
20240321,124700,118728810,7650,7650,7650,7650,1
20240321,124600,118721160,7650,7650,7650,7650,401
20240321,124500,115653510,7650,7650,7650,7650,1
20240321,124400,115645860,7650,7650,7650,7650,0
20240321,124300,115645860,7650,7650,7650,7650,0
20240321,124200,115645860,7650,7650,7650,7650,0
20240321,124100,115645860,7650,7650,7650,7650,0
20240321,124000,115645860,7650,7650,7650,7650,116
20240321,123900,114758460,7650,7650,7650,7650,0
20240321,123800,114758460,7650,7650,7650,7650,0
20240321,123700,114758460,7650,7650,7650,7650,0
20240321,123600,114758460,7650,7650,7650,7650,0
20240321,123500,114758460,7650,7650,7650,7650,0
20240321,123400,114758460,7650,7650,7650,7650,0
20240321,123300,114758460,7650,7650,7650,7650,0
20240321,123200,114758460,7650,7650,7650,7650,0
20240321,123100,114758460,7650,7650,7650,7650,0
20240321,123000,114758460,7650,7650,7650,7650,100
20240321,122900,113993460,7650,7660,7660,7650,750
20240321,122800,108253930,7650,7650,7650,7650,0
20240321,122700,108253930,7650,7650,7650,7650,0
20240321,122600,108253930,7650,7650,7650,7650,0
20240321,122500,108253930,7650,7650,7650,7650,19
20240321,122400,108108580,7650,7670,7670,7650,225
20240321,122300,106385710,7670,7670,7670,7670,12
20240321,122200,106293670,7680,7680,7680,7680,36
20240321,122100,106017190,7680,7680,7680,7680,52
20240321,122000,105617830,7690,7690,7690,7690,40
20240321,121900,105310230,7690,7690,7690,7690,101
20240321,121800,104533540,7690,7690,7690,7690,0
20240321,121700,104533540,7690,7690,7690,7690,216
20240321,121600,102872500,7690,7690,7690,7690,0
20240321,121500,102872500,7690,7690,7690,7690,0
20240321,121400,102872500,7690,7690,7690,7690,4
20240321,121300,102841740,7690,7690,7690,7690,0
20240321,121200,102841740,7690,7690,7690,7690,1
20240321,121100,102834050,7700,7700,7700,7700,92
20240321,121000,102125650,7700,7700,7700,7700,0
20240321,120900,102125650,7700,7700,7700,7700,0
20240321,120800,102125650,7700,7700,7700,7700,41
20240321,120700,101809950,7700,7700,7700,7700,0
20240321,120600,101809950,7700,7700,7700,7700,0
20240321,120500,101809950,7700,7700,7700,7700,1
20240321,120400,101802250,7700,7700,7700,7700,158
20240321,120300,100585650,7690,7690,7690,7690,0
20240321,120200,100585650,7690,7690,7690,7690,0
20240321,120100,100585650,7690,7690,7690,7690,0
20240321,120000,100585650,7690,7710,7720,7690,75
20240321,115900,100007760,7710,7710,7720,7710,516
20240321,115800,96029250,7730,7730,7730,7730,2
20240321,115700,96013790,7730,7710,7730,7710,354
20240321,115600,93279250,7720,7720,7720,7720,0
20240321,115500,93279250,7720,7720,7720,7720,38
20240321,115400,92985890,7720,7720,7720,7720,1
20240321,115300,92978170,7720,7720,7720,7720,230
20240321,115200,91202570,7710,7710,7710,7710,69
20240321,115100,90670580,7700,7700,7700,7700,10
20240321,115000,90593580,7700,7700,7700,7700,33
20240321,114900,90339480,7700,7690,7700,7690,525
20240321,114800,86299990,7680,7680,7680,7680,1
20240321,114700,86292310,7680,7680,7680,7680,651
20240321,114600,81292630,7680,7680,7680,7680,0
20240321,114500,81292630,7680,7680,7680,7680,10
20240321,114400,81215830,7690,7690,7690,7690,27
20240321,114300,81008200,7690,7680,7690,7680,34
20240321,114200,80746820,7690,7690,7690,7690,0
20240321,114100,80746820,7690,7690,7690,7690,0
20240321,114000,80746820,7690,7690,7690,7690,100
20240321,113900,79977820,7680,7690,7690,7680,191
20240321,113800,78509230,7690,7680,7690,7680,364
20240321,113700,75712410,7660,7660,7660,7660,100
20240321,113600,74946410,7680,7680,7680,7680,2
20240321,113500,74931050,7650,7650,7680,7650,90
20240321,113400,74242250,7650,7650,7650,7650,32
20240321,113300,73997450,7680,7650,7680,7650,415
20240321,113200,70822030,7640,7630,7640,7630,509
20240321,113100,66934970,7630,7630,7630,7630,203
20240321,113000,65386080,7630,7630,7630,7630,31
20240321,112900,65149550,7640,7620,7640,7620,61
20240321,112800,64684400,7620,7600,7620,7600,21
20240321,112700,64524780,7620,7600,7620,7600,898
20240321,112600,57691880,7590,7570,7590,7570,408
20240321,112500,54596890,7570,7570,7570,7570,0
20240321,112400,54596890,7570,7550,7570,7550,263
20240321,112300,52608720,7550,7550,7550,7550,90
20240321,112200,51929220,7550,7550,7550,7550,0
20240321,112100,51929220,7550,7540,7550,7540,62
20240321,112000,51461510,7550,7550,7550,7550,161
20240321,111900,50245960,7560,7560,7560,7560,0
20240321,111800,50245960,7560,7560,7560,7560,0
20240321,111700,50245960,7560,7560,7560,7560,0
20240321,111600,50245960,7560,7560,7560,7560,61
20240321,111500,49784800,7550,7550,7550,7550,4
20240321,111400,49754600,7550,7550,7550,7550,0
20240321,111300,49754600,7550,7550,7550,7550,100
20240321,111200,48999600,7540,7540,7540,7540,0
20240321,111100,48999600,7540,7540,7540,7540,0
20240321,111000,48999600,7540,7540,7540,7540,0
20240321,110900,48999600,7540,7540,7540,7540,0
20240321,110800,48999600,7540,7540,7540,7540,0
20240321,110700,48999600,7540,7550,7550,7540,259
20240321,110600,47046280,7550,7550,7550,7550,4
20240321,110500,47016080,7550,7550,7550,7550,8
20240321,110400,46955680,7560,7560,7560,7560,0
20240321,110300,46955680,7560,7560,7560,7560,9
20240321,110200,46887640,7560,7560,7560,7560,0
20240321,110100,46887640,7560,7560,7560,7560,0
20240321,110000,46887640,7560,7560,7560,7560,1
20240321,105900,46880080,7560,7560,7560,7560,0
20240321,105800,46880080,7560,7560,7560,7560,0
20240321,105700,46880080,7560,7560,7560,7560,0
20240321,105600,46880080,7560,7560,7560,7560,0
20240321,105500,46880080,7560,7560,7560,7560,6
20240321,105400,46834720,7560,7560,7560,7560,0
20240321,105300,46834720,7560,7560,7560,7560,56
20240321,105200,46411360,7560,7560,7560,7560,44
20240321,105100,46078720,7560,7560,7560,7560,1
20240321,105000,46071160,7540,7540,7540,7540,0
20240321,104900,46071160,7540,7540,7540,7540,88
20240321,104800,45407640,7540,7540,7540,7540,0
20240321,104700,45407640,7540,7540,7540,7540,0
20240321,104600,45407640,7540,7550,7550,7540,50
20240321,104500,45030620,7550,7560,7560,7550,51
20240321,104400,44645080,7560,7560,7560,7560,0
20240321,104300,44645080,7560,7560,7560,7560,0
20240321,104200,44645080,7560,7560,7560,7560,0
20240321,104100,44645080,7560,7560,7560,7560,79
20240321,104000,44047840,7560,7560,7560,7560,0
20240321,103900,44047840,7560,7560,7560,7560,0
20240321,103800,44047840,7560,7560,7560,7560,0
20240321,103700,44047840,7560,7560,7560,7560,0
20240321,103600,44047840,7560,7560,7560,7560,0
20240321,103500,44047840,7560,7560,7560,7560,1
20240321,103400,44040280,7550,7550,7550,7550,0
20240321,103300,44040280,7550,7550,7550,7550,0
20240321,103200,44040280,7550,7550,7550,7550,42
20240321,103100,43723180,7540,7540,7540,7540,0
20240321,103000,43723180,7540,7540,7540,7540,0
20240321,102900,43723180,7540,7540,7540,7540,0
20240321,102800,43723180,7540,7550,7550,7540,98
20240321,102700,42984240,7560,7560,7560,7560,34
20240321,102600,42727200,7560,7560,7560,7560,9
20240321,102500,42659160,7560,7560,7560,7560,0
20240321,102400,42659160,7560,7560,7560,7560,0
20240321,102300,42659160,7560,7560,7560,7560,0
20240321,102200,42659160,7560,7560,7560,7560,0
20240321,102100,42659160,7560,7560,7560,7560,0
20240321,102000,42659160,7560,7560,7560,7560,0
20240321,101900,42659160,7560,7560,7560,7560,100
20240321,101800,41903160,7550,7550,7550,7550,21
20240321,101700,41744610,7560,7560,7560,7560,0
20240321,101600,41744610,7560,7560,7560,7560,0
20240321,101500,41744610,7560,7560,7560,7560,10
20240321,101400,41669010,7560,7560,7560,7560,0
20240321,101300,41669010,7560,7560,7560,7560,2
20240321,101200,41653890,7560,7560,7560,7560,1
20240321,101100,41646330,7560,7560,7560,7560,3
20240321,101000,41623650,7560,7560,7560,7560,10
20240321,100900,41548050,7540,7540,7540,7540,100
20240321,100800,40794050,7540,7540,7540,7540,0
20240321,100700,40794050,7540,7550,7550,7540,234
20240321,100600,39029590,7560,7560,7560,7560,13
20240321,100500,38931310,7560,7560,7560,7560,21
20240321,100400,38772550,7560,7560,7560,7560,1
20240321,100300,38764990,7550,7550,7550,7550,3
20240321,100200,38742340,7550,7550,7550,7550,1
20240321,100100,38734790,7560,7560,7560,7560,0
20240321,100000,38734790,7560,7560,7560,7560,0
20240321,095900,38734790,7560,7560,7560,7560,0
20240321,095800,38734790,7560,7560,7560,7560,4
20240321,095700,38704550,7550,7550,7550,7550,0
20240321,095600,38704550,7550,7550,7550,7550,0
20240321,095500,38704550,7550,7570,7570,7550,93
20240321,095400,38002320,7570,7570,7570,7570,10
20240321,095300,37926620,7570,7570,7570,7570,1
20240321,095200,37919050,7570,7570,7570,7570,27
20240321,095100,37714660,7570,7570,7570,7570,2
20240321,095000,37699520,7570,7570,7570,7570,1
20240321,094900,37691950,7570,7570,7570,7570,1
20240321,094800,37684380,7570,7560,7570,7560,3
20240321,094700,37661690,7560,7560,7560,7560,286
20240321,094600,35499530,7560,7560,7560,7560,1
20240321,094500,35491970,7560,7560,7560,7560,0
20240321,094400,35491970,7560,7560,7560,7560,0
20240321,094300,35491970,7560,7560,7560,7560,0
20240321,094200,35491970,7560,7560,7560,7560,0
20240321,094100,35491970,7560,7560,7560,7560,100
20240321,094000,34735970,7560,7560,7560,7560,0
20240321,093900,34735970,7560,7560,7560,7560,0
20240321,093800,34735970,7560,7560,7560,7560,0
20240321,093700,34735970,7560,7560,7560,7560,3
20240321,093600,34713290,7550,7550,7550,7550,0
20240321,093500,34713290,7550,7550,7550,7550,184
20240321,093400,33324090,7550,7550,7550,7550,0
20240321,093300,33324090,7550,7550,7550,7550,284
20240321,093200,31179890,7540,7540,7540,7540,2
20240321,093100,31164810,7540,7540,7540,7540,13
20240321,093000,31066790,7540,7540,7540,7540,28
20240321,092900,30855670,7530,7530,7540,7530,106
20240321,092800,30057460,7540,7540,7540,7540,106
20240321,092700,29258220,7540,7530,7540,7530,363
20240321,092600,26524820,7530,7530,7530,7530,298
20240321,092500,24280880,7530,7530,7530,7530,0
20240321,092400,24280880,7530,7530,7530,7530,0
20240321,092300,24280880,7530,7530,7530,7530,1
20240321,092200,24273350,7530,7530,7530,7530,50
20240321,092100,23896850,7530,7520,7530,7520,1000
20240321,092000,16369980,7520,7520,7520,7520,0
20240321,091900,16369980,7520,7520,7520,7520,0
20240321,091800,16369980,7520,7510,7520,7510,201
20240321,091700,14860460,7510,7510,7510,7510,605
20240321,091600,10316910,7520,7520,7520,7520,40
20240321,091500,10016110,7520,7520,7520,7520,100
20240321,091400,9264110,7520,7520,7520,7520,0
20240321,091300,9264110,7520,7520,7520,7520,101
20240321,091200,8504590,7490,7490,7500,7490,289
20240321,091100,6337420,7480,7480,7480,7480,0
20240321,091000,6337420,7480,7480,7480,7480,2
20240321,090900,6322460,7480,7490,7490,7480,150
20240321,090800,5199460,7500,7500,7500,7500,200
20240321,090700,3699460,7500,7510,7510,7500,119
20240321,090600,2806230,7510,7510,7510,7510,10
20240321,090500,2731130,7510,7530,7540,7510,248
20240321,090400,864330,7530,7530,7530,7530,4
20240321,090300,834210,7530,7520,7530,7520,11
20240321,090200,751480,7520,7510,7520,7510,26
20240321,090100,555970,7520,7520,7520,7520,0
20240321,090000,555970,7520,7510,7520,7510,74