KissMeData/122310/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,201400,191602180,6730,6730,6730,6730,1098
20240321,201300,191602180,6730,6730,6730,6730,0
20240321,201200,191602180,6730,6730,6730,6730,0
20240321,201100,191602180,6730,6730,6730,6730,0
20240321,201000,191602180,6730,6730,6730,6730,0
20240321,200900,191602180,6730,6730,6730,6730,0
20240321,200800,191602180,6730,6730,6730,6730,0
20240321,200700,191602180,6730,6730,6730,6730,0
20240321,200600,191602180,6730,6730,6730,6730,0
20240321,200500,191602180,6730,6730,6730,6730,0
20240321,200400,191602180,6730,6730,6730,6730,0
20240321,200300,191602180,6730,6730,6730,6730,0
20240321,200200,191602180,6730,6730,6730,6730,0
20240321,200100,191602180,6730,6730,6730,6730,0
20240321,200000,191602180,6730,6730,6730,6730,0
20240321,195900,191602180,6730,6730,6730,6730,0
20240321,195800,191602180,6730,6730,6730,6730,0
20240321,195700,191602180,6730,6730,6730,6730,0
20240321,195600,191602180,6730,6730,6730,6730,0
20240321,195500,191602180,6730,6730,6730,6730,0
20240321,195400,191602180,6730,6730,6730,6730,0
20240321,195300,191602180,6730,6730,6730,6730,0
20240321,195200,191602180,6730,6730,6730,6730,0
20240321,195100,191602180,6730,6730,6730,6730,0
20240321,195000,191602180,6730,6730,6730,6730,0
20240321,194900,191602180,6730,6730,6730,6730,0
20240321,194800,191602180,6730,6730,6730,6730,0
20240321,194700,191602180,6730,6730,6730,6730,0
20240321,194600,191602180,6730,6730,6730,6730,0
20240321,194500,191602180,6730,6730,6730,6730,0
20240321,194400,191602180,6730,6730,6730,6730,1098
20240321,194300,191602180,6730,6730,6730,6730,0
20240321,194200,191602180,6730,6730,6730,6730,0
20240321,194100,191602180,6730,6730,6730,6730,0
20240321,194000,191602180,6730,6730,6730,6730,0
20240321,193900,191602180,6730,6730,6730,6730,0
20240321,193800,191602180,6730,6730,6730,6730,0
20240321,193700,191602180,6730,6730,6730,6730,0
20240321,193600,191602180,6730,6730,6730,6730,0
20240321,193500,191602180,6730,6730,6730,6730,0
20240321,193400,191602180,6730,6730,6730,6730,0
20240321,193300,191602180,6730,6730,6730,6730,0
20240321,193200,191602180,6730,6730,6730,6730,0
20240321,193100,191602180,6730,6730,6730,6730,0
20240321,193000,191602180,6730,6730,6730,6730,0
20240321,192900,191602180,6730,6730,6730,6730,0
20240321,192800,191602180,6730,6730,6730,6730,0
20240321,192700,191602180,6730,6730,6730,6730,0
20240321,192600,191602180,6730,6730,6730,6730,0
20240321,192500,191602180,6730,6730,6730,6730,0
20240321,192400,191602180,6730,6730,6730,6730,0
20240321,192300,191602180,6730,6730,6730,6730,0
20240321,192200,191602180,6730,6730,6730,6730,0
20240321,192100,191602180,6730,6730,6730,6730,0
20240321,192000,191602180,6730,6730,6730,6730,0
20240321,191900,191602180,6730,6730,6730,6730,0
20240321,191800,191602180,6730,6730,6730,6730,0
20240321,191700,191602180,6730,6730,6730,6730,0
20240321,191600,191602180,6730,6730,6730,6730,0
20240321,191500,191602180,6730,6730,6730,6730,0
20240321,191400,191602180,6730,6730,6730,6730,1098
20240321,191300,191602180,6730,6730,6730,6730,0
20240321,191200,191602180,6730,6730,6730,6730,0
20240321,191100,191602180,6730,6730,6730,6730,0
20240321,191000,191602180,6730,6730,6730,6730,0
20240321,190900,191602180,6730,6730,6730,6730,0
20240321,190800,191602180,6730,6730,6730,6730,0
20240321,190700,191602180,6730,6730,6730,6730,0
20240321,190600,191602180,6730,6730,6730,6730,0
20240321,190500,191602180,6730,6730,6730,6730,0
20240321,190400,191602180,6730,6730,6730,6730,0
20240321,190300,191602180,6730,6730,6730,6730,0
20240321,190200,191602180,6730,6730,6730,6730,0
20240321,190100,191602180,6730,6730,6730,6730,0
20240321,190000,191602180,6730,6730,6730,6730,0
20240321,185900,191602180,6730,6730,6730,6730,0
20240321,185800,191602180,6730,6730,6730,6730,0
20240321,185700,191602180,6730,6730,6730,6730,0
20240321,185600,191602180,6730,6730,6730,6730,0
20240321,185500,191602180,6730,6730,6730,6730,0
20240321,185400,191602180,6730,6730,6730,6730,0
20240321,185300,191602180,6730,6730,6730,6730,0
20240321,185200,191602180,6730,6730,6730,6730,0
20240321,185100,191602180,6730,6730,6730,6730,0
20240321,185000,191602180,6730,6730,6730,6730,0
20240321,184900,191602180,6730,6730,6730,6730,0
20240321,184800,191602180,6730,6730,6730,6730,0
20240321,184700,191602180,6730,6730,6730,6730,0
20240321,184600,191602180,6730,6730,6730,6730,0
20240321,184500,191602180,6730,6730,6730,6730,0
20240321,184400,191602180,6730,6730,6730,6730,1098
20240321,184300,191602180,6730,6730,6730,6730,0
20240321,184200,191602180,6730,6730,6730,6730,0
20240321,184100,191602180,6730,6730,6730,6730,0
20240321,184000,191602180,6730,6730,6730,6730,0
20240321,183900,191602180,6730,6730,6730,6730,0
20240321,183800,191602180,6730,6730,6730,6730,0
20240321,183700,191602180,6730,6730,6730,6730,0
20240321,183600,191602180,6730,6730,6730,6730,0
20240321,183500,191602180,6730,6730,6730,6730,0
20240321,183400,191602180,6730,6730,6730,6730,0
20240321,183300,191602180,6730,6730,6730,6730,0
20240321,183200,191602180,6730,6730,6730,6730,0
20240321,183100,191602180,6730,6730,6730,6730,0
20240321,183000,191602180,6730,6730,6730,6730,0
20240321,182900,191602180,6730,6730,6730,6730,0
20240321,182800,191602180,6730,6730,6730,6730,0
20240321,182700,191602180,6730,6730,6730,6730,0
20240321,182600,191602180,6730,6730,6730,6730,0
20240321,182500,191602180,6730,6730,6730,6730,0
20240321,182400,191602180,6730,6730,6730,6730,0
20240321,182300,191602180,6730,6730,6730,6730,0
20240321,182200,191602180,6730,6730,6730,6730,0
20240321,182100,191602180,6730,6730,6730,6730,0
20240321,182000,191602180,6730,6730,6730,6730,0
20240321,181900,191602180,6730,6730,6730,6730,0
20240321,181800,191602180,6730,6730,6730,6730,0
20240321,181700,191602180,6730,6730,6730,6730,0
20240321,181600,191602180,6730,6730,6730,6730,0
20240321,181500,191602180,6730,6730,6730,6730,0
20240321,181400,191602180,6730,6730,6730,6730,1098
20240321,181300,191602180,6730,6730,6730,6730,0
20240321,181200,191602180,6730,6730,6730,6730,0
20240321,181100,191602180,6730,6730,6730,6730,0
20240321,181000,191602180,6730,6730,6730,6730,0
20240321,180900,191602180,6730,6730,6730,6730,0
20240321,180800,191602180,6730,6730,6730,6730,0
20240321,180700,191602180,6730,6730,6730,6730,0
20240321,180600,191602180,6730,6730,6730,6730,0
20240321,180500,191602180,6730,6730,6730,6730,0
20240321,180400,191602180,6730,6730,6730,6730,0
20240321,180300,191602180,6730,6730,6730,6730,0
20240321,180200,191602180,6730,6730,6730,6730,0
20240321,180100,191602180,6730,6730,6730,6730,0
20240321,180000,191602180,6730,6730,6730,6730,0
20240321,175900,191602180,6730,6730,6730,6730,0
20240321,175800,191602180,6730,6730,6730,6730,0
20240321,175700,191602180,6730,6730,6730,6730,0
20240321,175600,191602180,6730,6730,6730,6730,0
20240321,175500,191602180,6730,6730,6730,6730,0
20240321,175400,191602180,6730,6730,6730,6730,0
20240321,175300,191602180,6730,6730,6730,6730,0
20240321,175200,191602180,6730,6730,6730,6730,0
20240321,175100,191602180,6730,6730,6730,6730,0
20240321,175000,191602180,6730,6730,6730,6730,0
20240321,174900,191602180,6730,6730,6730,6730,0
20240321,174800,191602180,6730,6730,6730,6730,0
20240321,174700,191602180,6730,6730,6730,6730,0
20240321,174600,191602180,6730,6730,6730,6730,0
20240321,174500,191602180,6730,6730,6730,6730,0
20240321,174400,191602180,6730,6730,6730,6730,1098
20240321,174300,191602180,6730,6730,6730,6730,0
20240321,174200,191602180,6730,6730,6730,6730,0
20240321,174100,191602180,6730,6730,6730,6730,0
20240321,174000,191602180,6730,6730,6730,6730,0
20240321,173900,191602180,6730,6730,6730,6730,0
20240321,173800,191602180,6730,6730,6730,6730,0
20240321,173700,191602180,6730,6730,6730,6730,0
20240321,173600,191602180,6730,6730,6730,6730,0
20240321,173500,191602180,6730,6730,6730,6730,0
20240321,173400,191602180,6730,6730,6730,6730,0
20240321,173300,191602180,6730,6730,6730,6730,0
20240321,173200,191602180,6730,6730,6730,6730,0
20240321,173100,191602180,6730,6730,6730,6730,0
20240321,173000,191602180,6730,6730,6730,6730,0
20240321,172900,191602180,6730,6730,6730,6730,0
20240321,172800,191602180,6730,6730,6730,6730,0
20240321,172700,191602180,6730,6730,6730,6730,0
20240321,172600,191602180,6730,6730,6730,6730,0
20240321,172500,191602180,6730,6730,6730,6730,0
20240321,172400,191602180,6730,6730,6730,6730,0
20240321,172300,191602180,6730,6730,6730,6730,0
20240321,172200,191602180,6730,6730,6730,6730,0
20240321,172100,191602180,6730,6730,6730,6730,0
20240321,172000,191602180,6730,6730,6730,6730,0
20240321,171900,191602180,6730,6730,6730,6730,0
20240321,171800,191602180,6730,6730,6730,6730,0
20240321,171700,191602180,6730,6730,6730,6730,0
20240321,171600,191602180,6730,6730,6730,6730,0
20240321,171500,191602180,6730,6730,6730,6730,0
20240321,171400,191602180,6730,6730,6730,6730,1098
20240321,171300,191602180,6730,6730,6730,6730,0
20240321,171200,191602180,6730,6730,6730,6730,0
20240321,171100,191602180,6730,6730,6730,6730,0
20240321,171000,191602180,6730,6730,6730,6730,0
20240321,170900,191602180,6730,6730,6730,6730,0
20240321,170800,191602180,6730,6730,6730,6730,0
20240321,170700,191602180,6730,6730,6730,6730,0
20240321,170600,191602180,6730,6730,6730,6730,0
20240321,170500,191602180,6730,6730,6730,6730,0
20240321,170400,191602180,6730,6730,6730,6730,0
20240321,170300,191602180,6730,6730,6730,6730,0
20240321,170200,191602180,6730,6730,6730,6730,0
20240321,170100,191602180,6730,6730,6730,6730,0
20240321,170000,191602180,6730,6730,6730,6730,0
20240321,165900,191602180,6730,6730,6730,6730,0
20240321,165800,191602180,6730,6730,6730,6730,0
20240321,165700,191602180,6730,6730,6730,6730,0
20240321,165600,191602180,6730,6730,6730,6730,0
20240321,165500,191602180,6730,6730,6730,6730,0
20240321,165400,191602180,6730,6730,6730,6730,0
20240321,165300,191602180,6730,6730,6730,6730,0
20240321,165200,191602180,6730,6730,6730,6730,0
20240321,165100,191602180,6730,6730,6730,6730,0
20240321,165000,191602180,6730,6730,6730,6730,0
20240321,164900,191602180,6730,6730,6730,6730,0
20240321,164800,191602180,6730,6730,6730,6730,0
20240321,164700,191602180,6730,6730,6730,6730,0
20240321,164600,191602180,6730,6730,6730,6730,0
20240321,164500,191602180,6730,6730,6730,6730,0
20240321,164400,191602180,6730,6730,6730,6730,1098
20240321,164300,191602180,6730,6730,6730,6730,0
20240321,164200,191602180,6730,6730,6730,6730,0
20240321,164100,191602180,6730,6730,6730,6730,0
20240321,164000,191602180,6730,6730,6730,6730,0
20240321,163900,191602180,6730,6730,6730,6730,0
20240321,163800,191602180,6730,6730,6730,6730,0
20240321,163700,191602180,6730,6730,6730,6730,0
20240321,163600,191602180,6730,6730,6730,6730,0
20240321,163500,191602180,6730,6730,6730,6730,0
20240321,163400,191602180,6730,6730,6730,6730,0
20240321,163300,191602180,6730,6730,6730,6730,0
20240321,163200,191602180,6730,6730,6730,6730,0
20240321,163100,191602180,6730,6730,6730,6730,0
20240321,163000,191602180,6730,6730,6730,6730,0
20240321,162900,191602180,6730,6730,6730,6730,0
20240321,162800,191602180,6730,6730,6730,6730,0
20240321,162700,191602180,6730,6730,6730,6730,0
20240321,162600,191602180,6730,6730,6730,6730,0
20240321,162500,191602180,6730,6730,6730,6730,0
20240321,162400,191602180,6730,6730,6730,6730,0
20240321,162300,191602180,6730,6730,6730,6730,0
20240321,162200,191602180,6730,6730,6730,6730,0
20240321,162100,191602180,6730,6730,6730,6730,0
20240321,162000,191602180,6730,6730,6730,6730,0
20240321,161900,191602180,6730,6730,6730,6730,0
20240321,161800,191602180,6730,6730,6730,6730,0
20240321,161700,191602180,6730,6730,6730,6730,0
20240321,161600,191602180,6730,6730,6730,6730,0
20240321,161500,191602180,6730,6730,6730,6730,0
20240321,161400,191602180,6730,6730,6730,6730,1098
20240321,161300,191602180,6730,6730,6730,6730,0
20240321,161200,191602180,6730,6730,6730,6730,0
20240321,161100,191602180,6730,6730,6730,6730,0
20240321,161000,191602180,6730,6730,6730,6730,0
20240321,160900,191602180,6730,6730,6730,6730,0
20240321,160800,191602180,6730,6730,6730,6730,0
20240321,160700,191602180,6730,6730,6730,6730,0
20240321,160600,191602180,6730,6730,6730,6730,0
20240321,160500,191602180,6730,6730,6730,6730,0
20240321,160400,191602180,6730,6730,6730,6730,0
20240321,160300,191602180,6730,6730,6730,6730,0
20240321,160200,191602180,6730,6730,6730,6730,0
20240321,160100,191602180,6730,6730,6730,6730,0
20240321,160000,191602180,6730,6730,6730,6730,0
20240321,155900,191602180,6730,6730,6730,6730,0
20240321,155800,191602180,6730,6730,6730,6730,0
20240321,155700,191602180,6730,6730,6730,6730,0
20240321,155600,191602180,6730,6730,6730,6730,0
20240321,155500,191602180,6730,6730,6730,6730,0
20240321,155400,191602180,6730,6730,6730,6730,0
20240321,155300,191602180,6730,6730,6730,6730,0
20240321,155200,191602180,6730,6730,6730,6730,0
20240321,155100,191602180,6730,6730,6730,6730,0
20240321,155000,191602180,6730,6730,6730,6730,0
20240321,154900,191602180,6730,6730,6730,6730,0
20240321,154800,191602180,6730,6730,6730,6730,0
20240321,154700,191602180,6730,6730,6730,6730,0
20240321,154600,191602180,6730,6730,6730,6730,0
20240321,154500,191602180,6730,6730,6730,6730,0
20240321,154400,191602180,6730,6730,6730,6730,1098
20240321,154300,191602180,6730,6730,6730,6730,0
20240321,154200,191602180,6730,6730,6730,6730,0
20240321,154100,191602180,6730,6730,6730,6730,0
20240321,154000,191602180,6730,6730,6730,6730,0
20240321,153900,191602180,6730,6730,6730,6730,0
20240321,153800,191602180,6730,6730,6730,6730,0
20240321,153700,191602180,6730,6730,6730,6730,0
20240321,153600,191602180,6730,6730,6730,6730,0
20240321,153500,191602180,6730,6730,6730,6730,0
20240321,153400,191602180,6730,6730,6730,6730,0
20240321,153300,191602180,6730,6730,6730,6730,0
20240321,153200,191602180,6730,6730,6730,6730,0
20240321,153100,191602180,6730,6730,6730,6730,0
20240321,153000,191602180,6730,6730,6730,6730,1098
20240321,152900,184212640,6720,6720,6720,6720,0
20240321,152800,184212640,6720,6720,6720,6720,0
20240321,152700,184212640,6720,6720,6720,6720,0
20240321,152600,184212640,6720,6720,6720,6720,0
20240321,152500,184212640,6720,6720,6720,6720,0
20240321,152400,184212640,6720,6720,6720,6720,0
20240321,152300,184212640,6720,6720,6720,6720,0
20240321,152200,184212640,6720,6720,6720,6720,0
20240321,152100,184212640,6720,6720,6720,6720,0
20240321,152000,184212640,6720,6720,6720,6720,0
20240321,151900,184212640,6720,6720,6720,6720,0
20240321,151800,184212640,6720,6720,6720,6720,5
20240321,151700,184179040,6720,6720,6720,6720,5
20240321,151600,184145440,6720,6710,6720,6710,4
20240321,151500,184118590,6720,6720,6720,6720,0
20240321,151400,184118590,6720,6720,6720,6720,0
20240321,151300,184118590,6720,6720,6720,6720,0
20240321,151200,184118590,6720,6720,6720,6720,0
20240321,151100,184118590,6720,6690,6720,6690,12
20240321,151000,184038070,6710,6710,6710,6710,0
20240321,150900,184038070,6710,6710,6710,6710,10
20240321,150800,183970970,6710,6710,6710,6710,0
20240321,150700,183970970,6710,6710,6710,6710,0
20240321,150600,183970970,6710,6710,6710,6710,0
20240321,150500,183970970,6710,6710,6710,6710,10
20240321,150400,183903870,6720,6710,6720,6710,500
20240321,150300,180548190,6700,6700,6700,6700,0
20240321,150200,180548190,6700,6700,6700,6700,0
20240321,150100,180548190,6700,6700,6700,6700,0
20240321,150000,180548190,6700,6700,6700,6700,0
20240321,145900,180548190,6700,6700,6700,6700,0
20240321,145800,180548190,6700,6700,6700,6700,0
20240321,145700,180548190,6700,6700,6700,6700,0
20240321,145600,180548190,6700,6700,6700,6700,0
20240321,145500,180548190,6700,6700,6700,6700,0
20240321,145400,180548190,6700,6700,6700,6700,0
20240321,145300,180548190,6700,6700,6700,6700,0
20240321,145200,180548190,6700,6700,6700,6700,0
20240321,145100,180548190,6700,6700,6700,6700,16
20240321,145000,180440990,6710,6710,6710,6710,0
20240321,144900,180440990,6710,6710,6710,6710,0
20240321,144800,180440990,6710,6710,6710,6710,0
20240321,144700,180440990,6710,6700,6710,6700,1020
20240321,144600,173599790,6700,6700,6700,6700,0
20240321,144500,173599790,6700,6700,6700,6700,0
20240321,144400,173599790,6700,6700,6700,6700,180
20240321,144300,172393790,6710,6710,6710,6710,0
20240321,144200,172393790,6710,6710,6710,6710,0
20240321,144100,172393790,6710,6710,6710,6710,0
20240321,144000,172393790,6710,6710,6710,6710,4
20240321,143900,172366950,6710,6710,6710,6710,0
20240321,143800,172366950,6710,6710,6710,6710,12
20240321,143700,172286430,6700,6700,6700,6700,50
20240321,143600,171951430,6700,6700,6700,6700,0
20240321,143500,171951430,6700,6700,6700,6700,0
20240321,143400,171951430,6700,6700,6700,6700,140
20240321,143300,171013430,6700,6700,6700,6700,0
20240321,143200,171013430,6700,6700,6700,6700,0
20240321,143100,171013430,6700,6700,6700,6700,0
20240321,143000,171013430,6700,6700,6700,6700,0
20240321,142900,171013430,6700,6700,6700,6700,0
20240321,142800,171013430,6700,6700,6700,6700,0
20240321,142700,171013430,6700,6700,6700,6700,0
20240321,142600,171013430,6700,6700,6700,6700,200
20240321,142500,169673430,6700,6700,6700,6700,0
20240321,142400,169673430,6700,6700,6700,6700,0
20240321,142300,169673430,6700,6700,6700,6700,1
20240321,142200,169666730,6690,6690,6690,6690,288
20240321,142100,167740010,6700,6700,6700,6700,13
20240321,142000,167652910,6700,6700,6700,6700,0
20240321,141900,167652910,6700,6700,6700,6700,6
20240321,141800,167612710,6710,6700,6710,6700,11
20240321,141700,167539000,6690,6690,6690,6690,288
20240321,141600,165612280,6710,6700,6710,6700,90
20240321,141500,165009270,6700,6700,6700,6700,0
20240321,141400,165009270,6700,6700,6700,6700,0
20240321,141300,165009270,6700,6700,6700,6700,0
20240321,141200,165009270,6700,6700,6700,6700,10
20240321,141100,164942270,6700,6700,6700,6700,7
20240321,141000,164895370,6690,6690,6690,6690,0
20240321,140900,164895370,6690,6690,6690,6690,0
20240321,140800,164895370,6690,6690,6690,6690,0
20240321,140700,164895370,6690,6690,6690,6690,52
20240321,140600,164547490,6700,6700,6700,6700,0
20240321,140500,164547490,6700,6700,6700,6700,0
20240321,140400,164547490,6700,6700,6700,6700,0
20240321,140300,164547490,6700,6700,6700,6700,12
20240321,140200,164467090,6700,6700,6700,6700,0
20240321,140100,164467090,6700,6700,6700,6700,0
20240321,140000,164467090,6700,6700,6700,6700,0
20240321,135900,164467090,6700,6700,6700,6700,0
20240321,135800,164467090,6700,6700,6700,6700,1
20240321,135700,164460390,6690,6690,6690,6690,0
20240321,135600,164460390,6690,6690,6690,6690,0
20240321,135500,164460390,6690,6690,6690,6690,0
20240321,135400,164460390,6690,6690,6690,6690,0
20240321,135300,164460390,6690,6690,6690,6690,0
20240321,135200,164460390,6690,6690,6690,6690,0
20240321,135100,164460390,6690,6700,6700,6690,126
20240321,135000,163617390,6700,6700,6700,6700,0
20240321,134900,163617390,6700,6700,6700,6700,0
20240321,134800,163617390,6700,6700,6700,6700,0
20240321,134700,163617390,6700,6700,6700,6700,0
20240321,134600,163617390,6700,6700,6700,6700,0
20240321,134500,163617390,6700,6700,6700,6700,0
20240321,134400,163617390,6700,6700,6700,6700,0
20240321,134300,163617390,6700,6700,6700,6700,703
20240321,134200,158907290,6700,6700,6700,6700,0
20240321,134100,158907290,6700,6700,6700,6700,0
20240321,134000,158907290,6700,6700,6700,6700,0
20240321,133900,158907290,6700,6700,6700,6700,0
20240321,133800,158907290,6700,6700,6700,6700,0
20240321,133700,158907290,6700,6700,6700,6700,0
20240321,133600,158907290,6700,6700,6700,6700,0
20240321,133500,158907290,6700,6700,6700,6700,60
20240321,133400,158505290,6700,6710,6710,6700,700
20240321,133300,153811400,6730,6730,6730,6730,0
20240321,133200,153811400,6730,6730,6730,6730,0
20240321,133100,153811400,6730,6730,6730,6730,0
20240321,133000,153811400,6730,6730,6730,6730,0
20240321,132900,153811400,6730,6730,6730,6730,0
20240321,132800,153811400,6730,6730,6730,6730,0
20240321,132700,153811400,6730,6720,6730,6720,954
20240321,132600,147392980,6730,6730,6730,6730,0
20240321,132500,147392980,6730,6730,6730,6730,0
20240321,132400,147392980,6730,6730,6730,6730,0
20240321,132300,147392980,6730,6720,6730,6720,5
20240321,132200,147359370,6700,6700,6700,6700,30
20240321,132100,147158370,6700,6700,6700,6700,4
20240321,132000,147131570,6730,6730,6730,6730,0
20240321,131900,147131570,6730,6730,6730,6730,50
20240321,131800,146795070,6730,6730,6730,6730,0
20240321,131700,146795070,6730,6730,6730,6730,0
20240321,131600,146795070,6730,6720,6730,6720,2000
20240321,131500,133337080,6730,6730,6730,6730,0
20240321,131400,133337080,6730,6730,6730,6730,0
20240321,131300,133337080,6730,6730,6730,6730,0
20240321,131200,133337080,6730,6730,6730,6730,0
20240321,131100,133337080,6730,6730,6730,6730,0
20240321,131000,133337080,6730,6730,6730,6730,0
20240321,130900,133337080,6730,6720,6730,6720,539
20240321,130800,129709760,6730,6730,6730,6730,0
20240321,130700,129709760,6730,6730,6730,6730,0
20240321,130600,129709760,6730,6730,6730,6730,0
20240321,130500,129709760,6730,6730,6730,6730,1
20240321,130400,129703030,6700,6700,6700,6700,0
20240321,130300,129703030,6700,6700,6700,6700,15
20240321,130200,129602530,6730,6730,6730,6730,1
20240321,130100,129595800,6710,6710,6710,6710,0
20240321,130000,129595800,6710,6710,6710,6710,1000
20240321,125900,122885800,6730,6730,6740,6730,84
20240321,125800,122320440,6740,6730,6740,6730,6
20240321,125700,122280050,6730,6730,6730,6730,5
20240321,125600,122246400,6740,6740,6740,6740,1
20240321,125500,122239660,6720,6730,6730,6720,1170
20240321,125400,114375560,6710,6710,6710,6710,1000
20240321,125300,107665560,6710,6710,6710,6710,8
20240321,125200,107611880,6720,6720,6720,6720,1824
20240321,125100,95354600,6720,6720,6720,6720,0
20240321,125000,95354600,6720,6720,6720,6720,0
20240321,124900,95354600,6720,6720,6720,6720,0
20240321,124800,95354600,6720,6700,6720,6700,1002
20240321,124700,88633740,6700,6700,6700,6700,0
20240321,124600,88633740,6700,6700,6700,6700,0
20240321,124500,88633740,6700,6700,6700,6700,0
20240321,124400,88633740,6700,6700,6700,6700,0
20240321,124300,88633740,6700,6700,6700,6700,0
20240321,124200,88633740,6700,6700,6700,6700,1
20240321,124100,88627040,6690,6690,6690,6690,1053
20240321,124000,81582470,6690,6690,6690,6690,0
20240321,123900,81582470,6690,6690,6690,6690,0
20240321,123800,81582470,6690,6690,6690,6690,0
20240321,123700,81582470,6690,6690,6690,6690,12
20240321,123600,81502190,6690,6690,6690,6690,0
20240321,123500,81502190,6690,6690,6690,6690,0
20240321,123400,81502190,6690,6690,6690,6690,0
20240321,123300,81502190,6690,6690,6690,6690,0
20240321,123200,81502190,6690,6690,6690,6690,22
20240321,123100,81355010,6690,6690,6690,6690,0
20240321,123000,81355010,6690,6690,6690,6690,1
20240321,122900,81348320,6680,6680,6680,6680,0
20240321,122800,81348320,6680,6680,6680,6680,0
20240321,122700,81348320,6680,6680,6680,6680,0
20240321,122600,81348320,6680,6680,6680,6680,0
20240321,122500,81348320,6680,6680,6680,6680,576
20240321,122400,77500640,6680,6680,6680,6680,0
20240321,122300,77500640,6680,6680,6680,6680,290
20240321,122200,75563440,6690,6690,6690,6690,0
20240321,122100,75563440,6690,6690,6690,6690,0
20240321,122000,75563440,6690,6690,6690,6690,0
20240321,121900,75563440,6690,6690,6690,6690,0
20240321,121800,75563440,6690,6690,6690,6690,0
20240321,121700,75563440,6690,6690,6690,6690,0
20240321,121600,75563440,6690,6690,6690,6690,0
20240321,121500,75563440,6690,6690,6690,6690,0
20240321,121400,75563440,6690,6690,6690,6690,0
20240321,121300,75563440,6690,6690,6690,6690,997
20240321,121200,68893510,6700,6700,6700,6700,3
20240321,121100,68873410,6700,6700,6700,6700,0
20240321,121000,68873410,6700,6700,6700,6700,0
20240321,120900,68873410,6700,6700,6700,6700,0
20240321,120800,68873410,6700,6700,6700,6700,0
20240321,120700,68873410,6700,6700,6700,6700,0
20240321,120600,68873410,6700,6700,6700,6700,0
20240321,120500,68873410,6700,6700,6700,6700,0
20240321,120400,68873410,6700,6700,6700,6700,0
20240321,120300,68873410,6700,6700,6700,6700,3
20240321,120200,68853310,6700,6700,6700,6700,0
20240321,120100,68853310,6700,6700,6700,6700,0
20240321,120000,68853310,6700,6700,6700,6700,0
20240321,115900,68853310,6700,6700,6700,6700,0
20240321,115800,68853310,6700,6700,6700,6700,0
20240321,115700,68853310,6700,6700,6700,6700,0
20240321,115600,68853310,6700,6700,6700,6700,0
20240321,115500,68853310,6700,6700,6700,6700,0
20240321,115400,68853310,6700,6700,6700,6700,54
20240321,115300,68491510,6710,6710,6710,6710,0
20240321,115200,68491510,6710,6710,6710,6710,0
20240321,115100,68491510,6710,6710,6710,6710,0
20240321,115000,68491510,6710,6710,6710,6710,0
20240321,114900,68491510,6710,6710,6710,6710,0
20240321,114800,68491510,6710,6710,6710,6710,1
20240321,114700,68484800,6690,6690,6690,6690,0
20240321,114600,68484800,6690,6690,6690,6690,0
20240321,114500,68484800,6690,6690,6690,6690,0
20240321,114400,68484800,6690,6690,6690,6690,0
20240321,114300,68484800,6690,6690,6690,6690,53
20240321,114200,68130230,6710,6710,6710,6710,2
20240321,114100,68116810,6710,6710,6710,6710,0
20240321,114000,68116810,6710,6710,6710,6710,0
20240321,113900,68116810,6710,6710,6710,6710,1
20240321,113800,68110100,6700,6700,6700,6700,0
20240321,113700,68110100,6700,6700,6700,6700,355
20240321,113600,65731600,6700,6700,6700,6700,3
20240321,113500,65711500,6700,6700,6700,6700,0
20240321,113400,65711500,6700,6700,6700,6700,0
20240321,113300,65711500,6700,6700,6700,6700,0
20240321,113200,65711500,6700,6700,6700,6700,0
20240321,113100,65711500,6700,6700,6700,6700,0
20240321,113000,65711500,6700,6700,6700,6700,0
20240321,112900,65711500,6700,6700,6700,6700,0
20240321,112800,65711500,6700,6700,6700,6700,0
20240321,112700,65711500,6700,6700,6700,6700,0
20240321,112600,65711500,6700,6700,6700,6700,0
20240321,112500,65711500,6700,6700,6700,6700,0
20240321,112400,65711500,6700,6700,6700,6700,40
20240321,112300,65443500,6700,6700,6700,6700,0
20240321,112200,65443500,6700,6700,6700,6700,0
20240321,112100,65443500,6700,6700,6700,6700,0
20240321,112000,65443500,6700,6700,6700,6700,0
20240321,111900,65443500,6700,6700,6700,6700,0
20240321,111800,65443500,6700,6700,6700,6700,500
20240321,111700,62093500,6700,6700,6700,6700,3
20240321,111600,62073400,6690,6690,6690,6690,0
20240321,111500,62073400,6690,6690,6690,6690,0
20240321,111400,62073400,6690,6690,6690,6690,10
20240321,111300,62006500,6690,6690,6690,6690,0
20240321,111200,62006500,6690,6690,6690,6690,0
20240321,111100,62006500,6690,6690,6690,6690,6
20240321,111000,61966360,6700,6700,6700,6700,11
20240321,110900,61892660,6700,6700,6700,6700,11
20240321,110800,61818960,6700,6700,6700,6700,5
20240321,110700,61785460,6700,6700,6700,6700,8
20240321,110600,61731860,6680,6680,6680,6680,0
20240321,110500,61731860,6680,6680,6680,6680,0
20240321,110400,61731860,6680,6680,6680,6680,0
20240321,110300,61731860,6680,6680,6680,6680,0
20240321,110200,61731860,6680,6680,6680,6680,0
20240321,110100,61731860,6680,6680,6680,6680,0
20240321,110000,61731860,6680,6680,6680,6680,0
20240321,105900,61731860,6680,6680,6680,6680,200
20240321,105800,60395860,6700,6700,6700,6700,1
20240321,105700,60389160,6680,6680,6680,6680,0
20240321,105600,60389160,6680,6680,6680,6680,0
20240321,105500,60389160,6680,6680,6680,6680,500
20240321,105400,57049160,6700,6700,6700,6700,0
20240321,105300,57049160,6700,6700,6700,6700,5
20240321,105200,57015660,6700,6700,6700,6700,0
20240321,105100,57015660,6700,6700,6700,6700,0
20240321,105000,57015660,6700,6700,6700,6700,0
20240321,104900,57015660,6700,6700,6700,6700,0
20240321,104800,57015660,6700,6700,6700,6700,0
20240321,104700,57015660,6700,6700,6700,6700,0
20240321,104600,57015660,6700,6690,6700,6690,101
20240321,104500,56339960,6700,6700,6700,6700,0
20240321,104400,56339960,6700,6700,6700,6700,0
20240321,104300,56339960,6700,6700,6700,6700,100
20240321,104200,55669960,6700,6700,6700,6700,0
20240321,104100,55669960,6700,6700,6700,6700,0
20240321,104000,55669960,6700,6700,6700,6700,0
20240321,103900,55669960,6700,6700,6700,6700,0
20240321,103800,55669960,6700,6700,6700,6700,0
20240321,103700,55669960,6700,6700,6700,6700,0
20240321,103600,55669960,6700,6700,6700,6700,0
20240321,103500,55669960,6700,6700,6700,6700,0
20240321,103400,55669960,6700,6700,6700,6700,0
20240321,103300,55669960,6700,6700,6700,6700,0
20240321,103200,55669960,6700,6700,6700,6700,0
20240321,103100,55669960,6700,6700,6700,6700,1
20240321,103000,55663260,6700,6700,6700,6700,0
20240321,102900,55663260,6700,6700,6700,6700,0
20240321,102800,55663260,6700,6700,6700,6700,0
20240321,102700,55663260,6700,6700,6700,6700,11
20240321,102600,55589560,6690,6690,6690,6690,0
20240321,102500,55589560,6690,6690,6690,6690,0
20240321,102400,55589560,6690,6690,6690,6690,414
20240321,102300,52819900,6690,6690,6690,6690,511
20240321,102200,49401310,6690,6690,6690,6690,0
20240321,102100,49401310,6690,6690,6690,6690,0
20240321,102000,49401310,6690,6680,6690,6680,2
20240321,101900,49387940,6680,6680,6680,6680,0
20240321,101800,49387940,6680,6680,6680,6680,10
20240321,101700,49321140,6680,6680,6680,6680,0
20240321,101600,49321140,6680,6680,6680,6680,1
20240321,101500,49314460,6680,6680,6680,6680,202
20240321,101400,47965100,6680,6680,6680,6680,0
20240321,101300,47965100,6680,6680,6680,6680,0
20240321,101200,47965100,6680,6680,6680,6680,30
20240321,101100,47764700,6680,6680,6680,6680,0
20240321,101000,47764700,6680,6680,6680,6680,6
20240321,100900,47724620,6680,6680,6680,6680,0
20240321,100800,47724620,6680,6680,6680,6680,0
20240321,100700,47724620,6680,6680,6680,6680,0
20240321,100600,47724620,6680,6680,6680,6680,1
20240321,100500,47717940,6680,6680,6680,6680,0
20240321,100400,47717940,6680,6680,6680,6680,0
20240321,100300,47717940,6680,6680,6680,6680,15
20240321,100200,47617740,6680,6680,6680,6680,0
20240321,100100,47617740,6680,6680,6680,6680,0
20240321,100000,47617740,6680,6680,6680,6680,0
20240321,095900,47617740,6680,6680,6680,6680,0
20240321,095800,47617740,6680,6680,6680,6680,55
20240321,095700,47250340,6680,6680,6680,6680,20
20240321,095600,47116740,6690,6690,6690,6690,1
20240321,095500,47110050,6690,6690,6690,6690,0
20240321,095400,47110050,6690,6690,6690,6690,0
20240321,095300,47110050,6690,6690,6690,6690,0
20240321,095200,47110050,6690,6690,6690,6690,1
20240321,095100,47103360,6700,6700,6700,6700,0
20240321,095000,47103360,6700,6700,6700,6700,0
20240321,094900,47103360,6700,6700,6700,6700,0
20240321,094800,47103360,6700,6700,6700,6700,0
20240321,094700,47103360,6700,6700,6700,6700,0
20240321,094600,47103360,6700,6700,6700,6700,0
20240321,094500,47103360,6700,6700,6700,6700,1
20240321,094400,47096660,6660,6660,6660,6660,0
20240321,094300,47096660,6660,6660,6660,6660,0
20240321,094200,47096660,6660,6660,6660,6660,83
20240321,094100,46543880,6700,6660,6700,6660,434
20240321,094000,43647090,6660,6680,6680,6660,326
20240321,093900,41472460,6680,6680,6680,6680,0
20240321,093800,41472460,6680,6680,6680,6680,66
20240321,093700,41031580,6680,6680,6680,6680,0
20240321,093600,41031580,6680,6680,6680,6680,0
20240321,093500,41031580,6680,6670,6680,6670,500
20240321,093400,37692620,6660,6660,6660,6660,0
20240321,093300,37692620,6660,6650,6660,6650,110
20240321,093200,36960120,6650,6650,6650,6650,10
20240321,093100,36893620,6640,6640,6640,6640,0
20240321,093000,36893620,6640,6670,6670,6640,2016
20240321,092900,23485810,6680,6680,6680,6680,15
20240321,092800,23385610,6660,6660,6660,6660,0
20240321,092700,23385610,6660,6660,6660,6660,35
20240321,092600,23152510,6670,6670,6670,6670,290
20240321,092500,21218210,6670,6670,6670,6670,0
20240321,092400,21218210,6670,6670,6670,6670,0
20240321,092300,21218210,6670,6670,6670,6670,11
20240321,092200,21144840,6670,6670,6670,6670,60
20240321,092100,20744640,6670,6670,6670,6670,0
20240321,092000,20744640,6670,6670,6670,6670,100
20240321,091900,20077640,6670,6670,6670,6670,50
20240321,091800,19744140,6680,6680,6680,6680,10
20240321,091700,19677340,6670,6680,6680,6670,211
20240321,091600,18267970,6670,6670,6670,6670,0
20240321,091500,18267970,6670,6670,6670,6670,0
20240321,091400,18267970,6670,6670,6670,6670,19
20240321,091300,18141240,6670,6670,6670,6670,11
20240321,091200,18067870,6700,6700,6700,6700,0
20240321,091100,18067870,6700,6700,6700,6700,0
20240321,091000,18067870,6700,6700,6700,6700,433
20240321,090900,15166770,6700,6700,6700,6700,1
20240321,090800,15160070,6700,6700,6700,6700,90
20240321,090700,14557070,6710,6710,6710,6710,4
20240321,090600,14530230,6690,6700,6700,6660,231
20240321,090500,12983400,6680,6680,6680,6680,200
20240321,090400,11647400,6670,6660,6670,6660,238
20240321,090300,10060120,6640,6640,6640,6640,0
20240321,090200,10060120,6640,6640,6640,6640,32
20240321,090100,9847640,6640,6640,6640,6640,0
20240321,090000,9847640,6640,6640,6640,6640,1303