KissMeData/143240/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,202200,594213950,17990,17990,17990,17990,390
20240321,202100,594213950,17990,17990,17990,17990,0
20240321,202000,594213950,17990,17990,17990,17990,0
20240321,201900,594213950,17990,17990,17990,17990,0
20240321,201800,594213950,17990,17990,17990,17990,0
20240321,201700,594213950,17990,17990,17990,17990,0
20240321,201600,594213950,17990,17990,17990,17990,0
20240321,201500,594213950,17990,17990,17990,17990,0
20240321,201400,594213950,17990,17990,17990,17990,0
20240321,201300,594213950,17990,17990,17990,17990,0
20240321,201200,594213950,17990,17990,17990,17990,0
20240321,201100,594213950,17990,17990,17990,17990,0
20240321,201000,594213950,17990,17990,17990,17990,0
20240321,200900,594213950,17990,17990,17990,17990,0
20240321,200800,594213950,17990,17990,17990,17990,0
20240321,200700,594213950,17990,17990,17990,17990,0
20240321,200600,594213950,17990,17990,17990,17990,0
20240321,200500,594213950,17990,17990,17990,17990,0
20240321,200400,594213950,17990,17990,17990,17990,0
20240321,200300,594213950,17990,17990,17990,17990,0
20240321,200200,594213950,17990,17990,17990,17990,0
20240321,200100,594213950,17990,17990,17990,17990,0
20240321,200000,594213950,17990,17990,17990,17990,0
20240321,195900,594213950,17990,17990,17990,17990,0
20240321,195800,594213950,17990,17990,17990,17990,0
20240321,195700,594213950,17990,17990,17990,17990,0
20240321,195600,594213950,17990,17990,17990,17990,0
20240321,195500,594213950,17990,17990,17990,17990,0
20240321,195400,594213950,17990,17990,17990,17990,0
20240321,195300,594213950,17990,17990,17990,17990,0
20240321,195200,594213950,17990,17990,17990,17990,390
20240321,195100,594213950,17990,17990,17990,17990,0
20240321,195000,594213950,17990,17990,17990,17990,0
20240321,194900,594213950,17990,17990,17990,17990,0
20240321,194800,594213950,17990,17990,17990,17990,0
20240321,194700,594213950,17990,17990,17990,17990,0
20240321,194600,594213950,17990,17990,17990,17990,0
20240321,194500,594213950,17990,17990,17990,17990,0
20240321,194400,594213950,17990,17990,17990,17990,0
20240321,194300,594213950,17990,17990,17990,17990,0
20240321,194200,594213950,17990,17990,17990,17990,0
20240321,194100,594213950,17990,17990,17990,17990,0
20240321,194000,594213950,17990,17990,17990,17990,0
20240321,193900,594213950,17990,17990,17990,17990,0
20240321,193800,594213950,17990,17990,17990,17990,0
20240321,193700,594213950,17990,17990,17990,17990,0
20240321,193600,594213950,17990,17990,17990,17990,0
20240321,193500,594213950,17990,17990,17990,17990,0
20240321,193400,594213950,17990,17990,17990,17990,0
20240321,193300,594213950,17990,17990,17990,17990,0
20240321,193200,594213950,17990,17990,17990,17990,0
20240321,193100,594213950,17990,17990,17990,17990,0
20240321,193000,594213950,17990,17990,17990,17990,0
20240321,192900,594213950,17990,17990,17990,17990,0
20240321,192800,594213950,17990,17990,17990,17990,0
20240321,192700,594213950,17990,17990,17990,17990,0
20240321,192600,594213950,17990,17990,17990,17990,0
20240321,192500,594213950,17990,17990,17990,17990,0
20240321,192400,594213950,17990,17990,17990,17990,0
20240321,192300,594213950,17990,17990,17990,17990,0
20240321,192200,594213950,17990,17990,17990,17990,390
20240321,192100,594213950,17990,17990,17990,17990,0
20240321,192000,594213950,17990,17990,17990,17990,0
20240321,191900,594213950,17990,17990,17990,17990,0
20240321,191800,594213950,17990,17990,17990,17990,0
20240321,191700,594213950,17990,17990,17990,17990,0
20240321,191600,594213950,17990,17990,17990,17990,0
20240321,191500,594213950,17990,17990,17990,17990,0
20240321,191400,594213950,17990,17990,17990,17990,0
20240321,191300,594213950,17990,17990,17990,17990,0
20240321,191200,594213950,17990,17990,17990,17990,0
20240321,191100,594213950,17990,17990,17990,17990,0
20240321,191000,594213950,17990,17990,17990,17990,0
20240321,190900,594213950,17990,17990,17990,17990,0
20240321,190800,594213950,17990,17990,17990,17990,0
20240321,190700,594213950,17990,17990,17990,17990,0
20240321,190600,594213950,17990,17990,17990,17990,0
20240321,190500,594213950,17990,17990,17990,17990,0
20240321,190400,594213950,17990,17990,17990,17990,0
20240321,190300,594213950,17990,17990,17990,17990,0
20240321,190200,594213950,17990,17990,17990,17990,0
20240321,190100,594213950,17990,17990,17990,17990,0
20240321,190000,594213950,17990,17990,17990,17990,0
20240321,185900,594213950,17990,17990,17990,17990,0
20240321,185800,594213950,17990,17990,17990,17990,0
20240321,185700,594213950,17990,17990,17990,17990,0
20240321,185600,594213950,17990,17990,17990,17990,0
20240321,185500,594213950,17990,17990,17990,17990,0
20240321,185400,594213950,17990,17990,17990,17990,0
20240321,185300,594213950,17990,17990,17990,17990,0
20240321,185200,594213950,17990,17990,17990,17990,390
20240321,185100,594213950,17990,17990,17990,17990,0
20240321,185000,594213950,17990,17990,17990,17990,0
20240321,184900,594213950,17990,17990,17990,17990,0
20240321,184800,594213950,17990,17990,17990,17990,0
20240321,184700,594213950,17990,17990,17990,17990,0
20240321,184600,594213950,17990,17990,17990,17990,0
20240321,184500,594213950,17990,17990,17990,17990,0
20240321,184400,594213950,17990,17990,17990,17990,0
20240321,184300,594213950,17990,17990,17990,17990,0
20240321,184200,594213950,17990,17990,17990,17990,0
20240321,184100,594213950,17990,17990,17990,17990,0
20240321,184000,594213950,17990,17990,17990,17990,0
20240321,183900,594213950,17990,17990,17990,17990,0
20240321,183800,594213950,17990,17990,17990,17990,0
20240321,183700,594213950,17990,17990,17990,17990,0
20240321,183600,594213950,17990,17990,17990,17990,0
20240321,183500,594213950,17990,17990,17990,17990,0
20240321,183400,594213950,17990,17990,17990,17990,0
20240321,183300,594213950,17990,17990,17990,17990,0
20240321,183200,594213950,17990,17990,17990,17990,0
20240321,183100,594213950,17990,17990,17990,17990,0
20240321,183000,594213950,17990,17990,17990,17990,0
20240321,182900,594213950,17990,17990,17990,17990,0
20240321,182800,594213950,17990,17990,17990,17990,0
20240321,182700,594213950,17990,17990,17990,17990,0
20240321,182600,594213950,17990,17990,17990,17990,0
20240321,182500,594213950,17990,17990,17990,17990,0
20240321,182400,594213950,17990,17990,17990,17990,0
20240321,182300,594213950,17990,17990,17990,17990,0
20240321,182200,594213950,17990,17990,17990,17990,390
20240321,182100,594213950,17990,17990,17990,17990,0
20240321,182000,594213950,17990,17990,17990,17990,0
20240321,181900,594213950,17990,17990,17990,17990,0
20240321,181800,594213950,17990,17990,17990,17990,0
20240321,181700,594213950,17990,17990,17990,17990,0
20240321,181600,594213950,17990,17990,17990,17990,0
20240321,181500,594213950,17990,17990,17990,17990,0
20240321,181400,594213950,17990,17990,17990,17990,0
20240321,181300,594213950,17990,17990,17990,17990,0
20240321,181200,594213950,17990,17990,17990,17990,0
20240321,181100,594213950,17990,17990,17990,17990,0
20240321,181000,594213950,17990,17990,17990,17990,0
20240321,180900,594213950,17990,17990,17990,17990,0
20240321,180800,594213950,17990,17990,17990,17990,0
20240321,180700,594213950,17990,17990,17990,17990,0
20240321,180600,594213950,17990,17990,17990,17990,0
20240321,180500,594213950,17990,17990,17990,17990,0
20240321,180400,594213950,17990,17990,17990,17990,0
20240321,180300,594213950,17990,17990,17990,17990,0
20240321,180200,594213950,17990,17990,17990,17990,0
20240321,180100,594213950,17990,17990,17990,17990,0
20240321,180000,594213950,17990,17990,17990,17990,0
20240321,175900,594213950,17990,17990,17990,17990,0
20240321,175800,594213950,17990,17990,17990,17990,0
20240321,175700,594213950,17990,17990,17990,17990,0
20240321,175600,594213950,17990,17990,17990,17990,0
20240321,175500,594213950,17990,17990,17990,17990,0
20240321,175400,594213950,17990,17990,17990,17990,0
20240321,175300,594213950,17990,17990,17990,17990,0
20240321,175200,594213950,17990,17990,17990,17990,390
20240321,175100,594213950,17990,17990,17990,17990,0
20240321,175000,594213950,17990,17990,17990,17990,0
20240321,174900,594213950,17990,17990,17990,17990,0
20240321,174800,594213950,17990,17990,17990,17990,0
20240321,174700,594213950,17990,17990,17990,17990,0
20240321,174600,594213950,17990,17990,17990,17990,0
20240321,174500,594213950,17990,17990,17990,17990,0
20240321,174400,594213950,17990,17990,17990,17990,0
20240321,174300,594213950,17990,17990,17990,17990,0
20240321,174200,594213950,17990,17990,17990,17990,0
20240321,174100,594213950,17990,17990,17990,17990,0
20240321,174000,594213950,17990,17990,17990,17990,0
20240321,173900,594213950,17990,17990,17990,17990,0
20240321,173800,594213950,17990,17990,17990,17990,0
20240321,173700,594213950,17990,17990,17990,17990,0
20240321,173600,594213950,17990,17990,17990,17990,0
20240321,173500,594213950,17990,17990,17990,17990,0
20240321,173400,594213950,17990,17990,17990,17990,0
20240321,173300,594213950,17990,17990,17990,17990,0
20240321,173200,594213950,17990,17990,17990,17990,0
20240321,173100,594213950,17990,17990,17990,17990,0
20240321,173000,594213950,17990,17990,17990,17990,0
20240321,172900,594213950,17990,17990,17990,17990,0
20240321,172800,594213950,17990,17990,17990,17990,0
20240321,172700,594213950,17990,17990,17990,17990,0
20240321,172600,594213950,17990,17990,17990,17990,0
20240321,172500,594213950,17990,17990,17990,17990,0
20240321,172400,594213950,17990,17990,17990,17990,0
20240321,172300,594213950,17990,17990,17990,17990,0
20240321,172200,594213950,17990,17990,17990,17990,390
20240321,172100,594213950,17990,17990,17990,17990,0
20240321,172000,594213950,17990,17990,17990,17990,0
20240321,171900,594213950,17990,17990,17990,17990,0
20240321,171800,594213950,17990,17990,17990,17990,0
20240321,171700,594213950,17990,17990,17990,17990,0
20240321,171600,594213950,17990,17990,17990,17990,0
20240321,171500,594213950,17990,17990,17990,17990,0
20240321,171400,594213950,17990,17990,17990,17990,0
20240321,171300,594213950,17990,17990,17990,17990,0
20240321,171200,594213950,17990,17990,17990,17990,0
20240321,171100,594213950,17990,17990,17990,17990,0
20240321,171000,594213950,17990,17990,17990,17990,0
20240321,170900,594213950,17990,17990,17990,17990,0
20240321,170800,594213950,17990,17990,17990,17990,0
20240321,170700,594213950,17990,17990,17990,17990,0
20240321,170600,594213950,17990,17990,17990,17990,0
20240321,170500,594213950,17990,17990,17990,17990,0
20240321,170400,594213950,17990,17990,17990,17990,0
20240321,170300,594213950,17990,17990,17990,17990,0
20240321,170200,594213950,17990,17990,17990,17990,0
20240321,170100,594213950,17990,17990,17990,17990,0
20240321,170000,594213950,17990,17990,17990,17990,0
20240321,165900,594213950,17990,17990,17990,17990,0
20240321,165800,594213950,17990,17990,17990,17990,0
20240321,165700,594213950,17990,17990,17990,17990,0
20240321,165600,594213950,17990,17990,17990,17990,0
20240321,165500,594213950,17990,17990,17990,17990,0
20240321,165400,594213950,17990,17990,17990,17990,0
20240321,165300,594213950,17990,17990,17990,17990,0
20240321,165200,594213950,17990,17990,17990,17990,390
20240321,165100,594213950,17990,17990,17990,17990,0
20240321,165000,594213950,17990,17990,17990,17990,0
20240321,164900,594213950,17990,17990,17990,17990,0
20240321,164800,594213950,17990,17990,17990,17990,0
20240321,164700,594213950,17990,17990,17990,17990,0
20240321,164600,594213950,17990,17990,17990,17990,0
20240321,164500,594213950,17990,17990,17990,17990,0
20240321,164400,594213950,17990,17990,17990,17990,0
20240321,164300,594213950,17990,17990,17990,17990,0
20240321,164200,594213950,17990,17990,17990,17990,0
20240321,164100,594213950,17990,17990,17990,17990,0
20240321,164000,594213950,17990,17990,17990,17990,0
20240321,163900,594213950,17990,17990,17990,17990,0
20240321,163800,594213950,17990,17990,17990,17990,0
20240321,163700,594213950,17990,17990,17990,17990,0
20240321,163600,594213950,17990,17990,17990,17990,0
20240321,163500,594213950,17990,17990,17990,17990,0
20240321,163400,594213950,17990,17990,17990,17990,0
20240321,163300,594213950,17990,17990,17990,17990,0
20240321,163200,594213950,17990,17990,17990,17990,0
20240321,163100,594213950,17990,17990,17990,17990,0
20240321,163000,594213950,17990,17990,17990,17990,0
20240321,162900,594213950,17990,17990,17990,17990,0
20240321,162800,594213950,17990,17990,17990,17990,0
20240321,162700,594213950,17990,17990,17990,17990,0
20240321,162600,594213950,17990,17990,17990,17990,0
20240321,162500,594213950,17990,17990,17990,17990,0
20240321,162400,594213950,17990,17990,17990,17990,0
20240321,162300,594213950,17990,17990,17990,17990,0
20240321,162200,594213950,17990,17990,17990,17990,390
20240321,162100,594213950,17990,17990,17990,17990,0
20240321,162000,594213950,17990,17990,17990,17990,0
20240321,161900,594213950,17990,17990,17990,17990,0
20240321,161800,594213950,17990,17990,17990,17990,0
20240321,161700,594213950,17990,17990,17990,17990,0
20240321,161600,594213950,17990,17990,17990,17990,0
20240321,161500,594213950,17990,17990,17990,17990,0
20240321,161400,594213950,17990,17990,17990,17990,0
20240321,161300,594213950,17990,17990,17990,17990,0
20240321,161200,594213950,17990,17990,17990,17990,0
20240321,161100,594213950,17990,17990,17990,17990,0
20240321,161000,594213950,17990,17990,17990,17990,0
20240321,160900,594213950,17990,17990,17990,17990,0
20240321,160800,594213950,17990,17990,17990,17990,0
20240321,160700,594213950,17990,17990,17990,17990,0
20240321,160600,594213950,17990,17990,17990,17990,0
20240321,160500,594213950,17990,17990,17990,17990,0
20240321,160400,594213950,17990,17990,17990,17990,0
20240321,160300,594213950,17990,17990,17990,17990,0
20240321,160200,594213950,17990,17990,17990,17990,0
20240321,160100,594213950,17990,17990,17990,17990,0
20240321,160000,594213950,17990,17990,17990,17990,0
20240321,155900,594213950,17990,17990,17990,17990,0
20240321,155800,594213950,17990,17990,17990,17990,0
20240321,155700,594213950,17990,17990,17990,17990,0
20240321,155600,594213950,17990,17990,17990,17990,0
20240321,155500,594213950,17990,17990,17990,17990,0
20240321,155400,594213950,17990,17990,17990,17990,0
20240321,155300,594213950,17990,17990,17990,17990,0
20240321,155200,594213950,17990,17990,17990,17990,390
20240321,155100,594213950,17990,17990,17990,17990,0
20240321,155000,594213950,17990,17990,17990,17990,0
20240321,154900,594213950,17990,17990,17990,17990,0
20240321,154800,594213950,17990,17990,17990,17990,0
20240321,154700,594213950,17990,17990,17990,17990,0
20240321,154600,594213950,17990,17990,17990,17990,0
20240321,154500,594213950,17990,17990,17990,17990,0
20240321,154400,594213950,17990,17990,17990,17990,0
20240321,154300,594213950,17990,17990,17990,17990,0
20240321,154200,594213950,17990,17990,17990,17990,0
20240321,154100,594213950,17990,17990,17990,17990,0
20240321,154000,594213950,17990,17990,17990,17990,0
20240321,153900,594213950,17990,17990,17990,17990,0
20240321,153800,594213950,17990,17990,17990,17990,0
20240321,153700,594213950,17990,17990,17990,17990,0
20240321,153600,594213950,17990,17990,17990,17990,0
20240321,153500,594213950,17990,17990,17990,17990,0
20240321,153400,594213950,17990,17990,17990,17990,0
20240321,153300,594213950,17990,17990,17990,17990,0
20240321,153200,594213950,17990,17990,17990,17990,0
20240321,153100,594213950,17990,17990,17990,17990,0
20240321,153000,594213950,17990,17990,17990,17990,390
20240321,152900,587197850,17950,17950,17950,17950,0
20240321,152800,587197850,17950,17950,17950,17950,0
20240321,152700,587197850,17950,17950,17950,17950,0
20240321,152600,587197850,17950,17950,17950,17950,0
20240321,152500,587197850,17950,17950,17950,17950,0
20240321,152400,587197850,17950,17950,17950,17950,0
20240321,152300,587197850,17950,17950,17950,17950,0
20240321,152200,587197850,17950,17950,17950,17950,0
20240321,152100,587197850,17950,17950,17950,17950,0
20240321,152000,587197850,17950,17950,17950,17950,0
20240321,151900,587197850,17950,17950,17950,17950,0
20240321,151800,587197850,17950,17950,17950,17950,0
20240321,151700,587197850,17950,17950,17950,17920,48
20240321,151600,586337330,17950,17950,17950,17950,0
20240321,151500,586337330,17950,17950,17950,17950,1
20240321,151400,586319380,17920,17920,17920,17920,28
20240321,151300,585817620,17950,17920,17950,17920,62
20240321,151200,584706520,17920,17920,17920,17920,45
20240321,151100,583900120,17930,17930,17930,17930,67
20240321,151000,582698810,17940,17940,17940,17940,2
20240321,150900,582662930,17940,17940,17940,17940,5
20240321,150800,582573230,17950,17950,17950,17950,0
20240321,150700,582573230,17950,17950,17950,17950,16
20240321,150600,582286030,17950,17960,17960,17950,68
20240321,150500,581065230,17950,17950,17950,17950,0
20240321,150400,581065230,17950,17960,17960,17950,230
20240321,150300,576936630,17940,17940,17940,17940,0
20240321,150200,576936630,17940,17940,17940,17940,0
20240321,150100,576936630,17940,17940,17940,17940,0
20240321,150000,576936630,17940,17940,17940,17940,1
20240321,145900,576918690,17930,17930,17930,17930,0
20240321,145800,576918690,17930,17930,17930,17930,0
20240321,145700,576918690,17930,17930,17930,17930,0
20240321,145600,576918690,17930,17930,17930,17930,40
20240321,145500,576201490,17930,17930,17930,17930,100
20240321,145400,574408490,17980,17980,17980,17980,0
20240321,145300,574408490,17980,17980,17980,17980,2
20240321,145200,574372530,17970,17910,17970,17910,94
20240321,145100,572686450,17900,17900,17900,17900,0
20240321,145000,572686450,17900,17900,17900,17900,0
20240321,144900,572686450,17900,17890,17900,17890,906
20240321,144800,556470530,17890,17890,17890,17890,22
20240321,144700,556076950,17890,17890,17890,17890,25
20240321,144600,555629700,17880,17880,17880,17880,0
20240321,144500,555629700,17880,17880,17880,17870,263
20240321,144400,550927270,17880,17890,17890,17880,519
20240321,144300,541644440,17900,17890,17900,17890,573
20240321,144200,531388370,17890,17890,17890,17890,47
20240321,144100,530547540,17890,17890,17890,17890,0
20240321,144000,530547540,17890,17890,17890,17890,7
20240321,143900,530422310,17890,17890,17890,17890,259
20240321,143800,525788800,17890,17890,17890,17890,25
20240321,143700,525341550,17900,17900,17900,17900,3
20240321,143600,525287850,17900,17900,17900,17900,0
20240321,143500,525287850,17900,17900,17900,17900,0
20240321,143400,525287850,17900,17900,17900,17900,0
20240321,143300,525287850,17900,17900,17900,17900,2
20240321,143200,525252050,17900,17900,17900,17900,0
20240321,143100,525252050,17900,17900,17900,17900,10
20240321,143000,525073050,17900,17890,17900,17890,174
20240321,142900,521960160,17890,17890,17890,17890,50
20240321,142800,521065660,17890,17890,17890,17890,638
20240321,142700,509651840,17900,17900,17900,17900,2
20240321,142600,509616040,17890,17890,17890,17890,0
20240321,142500,509616040,17890,17890,17890,17890,134
20240321,142400,507218780,17900,17900,17900,17900,3
20240321,142300,507165080,17890,17890,17890,17890,2
20240321,142200,507129300,17900,17900,17900,17900,0
20240321,142100,507129300,17900,17900,17900,17900,0
20240321,142000,507129300,17900,17900,17900,17900,3
20240321,141900,507075600,17890,17900,17900,17890,51
20240321,141800,506162740,17900,17900,17900,17900,0
20240321,141700,506162740,17900,17890,17900,17890,69
20240321,141600,504928310,17890,17890,17890,17890,167
20240321,141500,501940680,17890,17890,17890,17890,2
20240321,141400,501904900,17900,17900,17900,17900,3
20240321,141300,501851200,17890,17890,17890,17890,0
20240321,141200,501851200,17890,17890,17890,17890,90
20240321,141100,500241100,17900,17900,17900,17900,61
20240321,141000,499149200,17880,17880,17880,17880,111
20240321,140900,497164520,17880,17880,17880,17880,0
20240321,140800,497164520,17880,17880,17880,17880,279
20240321,140700,492176000,17880,17890,17890,17880,307
20240321,140600,486685090,17890,17890,17890,17890,526
20240321,140500,477274950,17900,17890,17900,17890,266
20240321,140400,472515950,17900,17900,17900,17900,2
20240321,140300,472480150,17900,17900,17900,17900,0
20240321,140200,472480150,17900,17900,17900,17900,378
20240321,140100,465713950,17890,17910,17910,17890,47
20240321,140000,464872630,17900,17900,17900,17900,0
20240321,135900,464872630,17900,17910,17910,17900,142
20240321,135800,462330420,17920,17920,17920,17920,0
20240321,135700,462330420,17920,17920,17920,17920,2
20240321,135600,462294580,17910,17910,17910,17910,100
20240321,135500,460503580,17910,17910,17910,17910,1
20240321,135400,460485670,17900,17900,17900,17900,0
20240321,135300,460485670,17900,17900,17900,17900,285
20240321,135200,455384170,17910,17910,17910,17910,215
20240321,135100,451533520,17910,17900,17910,17900,94
20240321,135000,449850590,17910,17900,17910,17900,3
20240321,134900,449796870,17900,17900,17900,17900,7
20240321,134800,449671570,17910,17900,17910,17900,545
20240321,134700,439915580,17910,17910,17910,17910,3
20240321,134600,439861850,17900,17900,17900,17900,1
20240321,134500,439843950,17910,17920,17920,17910,270
20240321,134400,435007150,17930,17930,17930,17930,156
20240321,134300,432210070,17930,17930,17930,17930,0
20240321,134200,432210070,17930,17930,17930,17930,2
20240321,134100,432174210,17920,17930,17930,17920,4
20240321,134000,432102510,17920,17920,17920,17920,0
20240321,133900,432102510,17920,17920,17920,17920,67
20240321,133800,430901870,17920,17920,17920,17920,10
20240321,133700,430722670,17930,17930,17930,17930,3
20240321,133600,430668880,17920,17920,17920,17920,0
20240321,133500,430668880,17920,17920,17920,17920,1
20240321,133400,430650960,17930,17930,17930,17930,2
20240321,133300,430615100,17930,17930,17930,17930,0
20240321,133200,430615100,17930,17930,17930,17930,0
20240321,133100,430615100,17930,17930,17930,17930,84
20240321,133000,429108980,17930,17930,17930,17930,84
20240321,132900,427602860,17930,17930,17930,17930,52
20240321,132800,426670500,17930,17930,17930,17930,25
20240321,132700,426222250,17930,17930,17930,17930,0
20240321,132600,426222250,17930,17920,17930,17920,153
20240321,132500,423478970,17920,17920,17920,17920,0
20240321,132400,423478970,17920,17920,17920,17920,0
20240321,132300,423478970,17920,17910,17920,17910,55
20240321,132200,422493910,17920,17920,17920,17920,1
20240321,132100,422475990,17920,17920,17920,17920,2
20240321,132000,422440150,17910,17910,17910,17910,1
20240321,131900,422422240,17900,17900,17900,17900,0
20240321,131800,422422240,17900,17900,17900,17900,0
20240321,131700,422422240,17900,17900,17900,17900,2
20240321,131600,422386440,17900,17900,17900,17900,0
20240321,131500,422386440,17900,17900,17900,17900,0
20240321,131400,422386440,17900,17900,17900,17900,402
20240321,131300,415190640,17900,17930,17930,17900,361
20240321,131200,408724510,17900,17900,17900,17900,2
20240321,131100,408688710,17900,17900,17900,17900,1
20240321,131000,408670810,17900,17930,17930,17900,547
20240321,130900,398876540,17920,17920,17920,17920,1
20240321,130800,398858620,17920,17920,17920,17920,17
20240321,130700,398553980,17920,17930,17930,17910,354
20240321,130600,392208610,17950,17950,17950,17950,333
20240321,130500,386231260,17950,17950,17950,17950,0
20240321,130400,386231260,17950,17950,17950,17950,94
20240321,130300,384543960,17930,17930,17930,17930,1
20240321,130200,384526030,17950,17950,17950,17950,0
20240321,130100,384526030,17950,17910,17950,17910,280
20240321,130000,379505920,17910,17900,17910,17900,827
20240321,125900,364702020,17900,17900,17900,17900,717
20240321,125800,351867720,17900,17900,17900,17890,3680
20240321,125700,285996130,17890,17900,17900,17890,1038
20240321,125600,267416310,17900,17900,17900,17900,0
20240321,125500,267416310,17900,17890,17900,17890,173
20240321,125400,264319620,17890,17900,17900,17890,1212
20240321,125300,242625200,17890,17890,17910,17890,1956
20240321,125200,207613330,17890,17890,17890,17890,1
20240321,125100,207595440,17890,17900,17900,17890,467
20240321,125000,199240410,17900,17900,17900,17900,1
20240321,124900,199222510,17900,17900,17900,17900,0
20240321,124800,199222510,17900,17900,17900,17890,1374
20240321,124700,174628270,17890,17890,17890,17890,1
20240321,124600,174610380,17890,17890,17890,17890,1
20240321,124500,174592490,17900,17900,17900,17900,231
20240321,124400,170457590,17910,17900,17910,17900,3
20240321,124300,170403870,17900,17900,17900,17900,3
20240321,124200,170350170,17910,17910,17910,17910,92
20240321,124100,168702450,17920,17910,17920,17910,35
20240321,124000,168075570,17910,17910,17910,17910,66
20240321,123900,166893510,17910,17910,17910,17910,0
20240321,123800,166893510,17910,17910,17920,17910,5
20240321,123700,166803930,17920,17920,17920,17910,103
20240321,123600,164958180,17920,17920,17920,17920,0
20240321,123500,164958180,17920,17920,17920,17920,84
20240321,123400,163452900,17930,17910,17930,17910,326
20240321,123300,157611930,17910,17930,17930,17910,570
20240321,123200,147399760,17920,17920,17920,17920,101
20240321,123100,145589840,17930,17930,17930,17930,3
20240321,123000,145536050,17930,17930,17930,17930,196
20240321,122900,142021770,17930,17930,17930,17930,1
20240321,122800,142003840,17940,17940,17940,17940,3
20240321,122700,141950020,17930,17930,17930,17930,0
20240321,122600,141950020,17930,17930,17930,17930,1
20240321,122500,141932090,17940,17940,17940,17940,0
20240321,122400,141932090,17940,17930,17940,17930,37
20240321,122300,141268650,17930,17930,17930,17930,4
20240321,122200,141196930,17940,17940,17940,17940,0
20240321,122100,141196930,17940,17930,17940,17930,36
20240321,122000,140551430,17930,17930,17930,17930,2
20240321,121900,140515570,17930,17930,17930,17930,0
20240321,121800,140515570,17930,17920,17930,17920,3
20240321,121700,140461800,17920,17920,17920,17920,0
20240321,121600,140461800,17920,17940,17940,17920,222
20240321,121500,136479140,17940,17940,17940,17940,55
20240321,121400,135492440,17950,17940,17950,17940,3
20240321,121300,135438600,17940,17940,17940,17940,1
20240321,121200,135420660,17950,17950,17950,17950,0
20240321,121100,135420660,17950,17940,17950,17940,29
20240321,121000,134900370,17940,17940,17940,17940,1
20240321,120900,134882430,17950,17950,17950,17950,67
20240321,120800,133679780,18000,17960,18000,17950,90
20240321,120700,132063900,17950,17950,17950,17950,16
20240321,120600,131776700,17950,17950,17950,17950,1
20240321,120500,131758750,18000,17950,18000,17950,42
20240321,120400,131004300,17940,17940,17940,17940,1
20240321,120300,130986360,17940,17940,17940,17940,1
20240321,120200,130968420,18000,17950,18000,17940,125
20240321,120100,128723750,17940,17940,17940,17940,3
20240321,120000,128669930,17940,17940,17940,17940,4
20240321,115900,128598170,17990,17990,17990,17990,3
20240321,115800,128544200,17990,17930,17990,17930,31
20240321,115700,127987270,18000,17930,18000,17930,4
20240321,115600,127915340,17930,17940,17940,17930,2
20240321,115500,127879470,17940,17930,18000,17930,9
20240321,115400,127717800,18000,18000,18000,17930,9
20240321,115300,127555870,18000,17930,18000,17930,16
20240321,115200,127268780,18000,17930,18000,17930,4
20240321,115100,127196990,18000,17930,18000,17920,178
20240321,115000,124001830,17930,17920,17930,17920,90
20240321,114900,122388870,17910,17920,17920,17910,49
20240321,114800,121510910,17920,17920,17930,17920,7
20240321,114700,121385440,17920,17920,17920,17920,2
20240321,114600,121349600,17920,17920,17920,17920,9
20240321,114500,121188320,17920,17920,17930,17920,53
20240321,114400,120238540,17920,17930,17930,17920,131
20240321,114300,117889720,17930,17940,17980,17930,61
20240321,114200,116795020,17940,17940,17940,17940,23
20240321,114100,116382400,17930,17930,17930,17930,101
20240321,114000,114571470,17930,17930,17930,17930,3
20240321,113900,114517680,17980,17930,17980,17930,49
20240321,113800,113638810,17920,17920,17920,17920,1
20240321,113700,113620890,17920,17920,17920,17920,2
20240321,113600,113585050,17920,17920,17920,17920,3
20240321,113500,113531290,17980,17920,17980,17920,392
20240321,113400,106495910,17930,17950,17950,17930,217
20240321,113300,102600920,17950,17940,17950,17940,4
20240321,113200,102529140,17940,17940,17940,17940,2
20240321,113100,102493260,17930,17930,17930,17930,2
20240321,113000,102457400,17930,17930,17930,17930,3
20240321,112900,102403610,17980,17980,17980,17980,63
20240321,112800,101270870,17990,17980,17990,17980,6
20240321,112700,101162960,17980,17980,17980,17980,0
20240321,112600,101162960,17980,17980,17980,17980,3
20240321,112500,101109020,17980,17980,17990,17980,5
20240321,112400,101019100,17980,17980,17980,17980,1
20240321,112300,101001120,17980,17980,17980,17980,42
20240321,112200,100245960,17980,17980,17980,17980,3
20240321,112100,100192020,17970,17970,17970,17970,73
20240321,112000,98880210,18000,17970,18000,17970,63
20240321,111900,97747800,17960,17960,17960,17960,0
20240321,111800,97747800,17960,17950,17960,17950,4
20240321,111700,97675990,17950,17950,18000,17950,27
20240321,111600,97191040,17950,17950,17950,17950,1
20240321,111500,97173090,17940,17930,17940,17930,3
20240321,111400,97119290,17930,17930,17930,17930,1
20240321,111300,97101360,17990,17990,17990,17990,3
20240321,111200,97047390,18000,18000,18000,17980,247
20240321,111100,92605430,17970,18000,18000,17970,23
20240321,111000,92191520,17970,17970,17970,17970,2
20240321,110900,92155580,17980,17970,17980,17970,28
20240321,110800,91652150,17960,17960,17960,17960,2
20240321,110700,91616230,17960,17960,17960,17960,2
20240321,110600,91580310,17960,17960,17960,17960,2
20240321,110500,91544390,17970,17960,17970,17960,108
20240321,110400,89604250,17960,17960,17960,17960,43
20240321,110300,88831970,17970,17940,17970,17940,314
20240321,110200,83192100,17960,17930,17960,17930,38
20240321,110100,82510320,17960,17950,17960,17950,118
20240321,110000,80392040,17930,17950,17960,17930,107
20240321,105900,78472330,17950,17960,17960,17950,36
20240321,105800,77825850,17970,17960,17970,17960,7
20240321,105700,77700100,17960,17960,17960,17960,1
20240321,105600,77682140,17960,17960,17970,17960,81
20240321,105500,76226930,17950,17950,17950,17950,3
20240321,105400,76173080,17940,17950,17970,17940,496
20240321,105300,67263120,17940,17940,17940,17940,2
20240321,105200,67227240,17940,17940,17950,17940,8
20240321,105100,67083690,17940,17940,17940,17940,46
20240321,105000,66258450,17940,17940,17940,17940,1
20240321,104900,66240510,17940,17940,17940,17940,1
20240321,104800,66222570,17930,17950,17950,17930,5
20240321,104700,66132900,17940,17940,17940,17940,50
20240321,104600,65235900,17940,17940,17940,17940,2
20240321,104500,65200020,17950,17940,17950,17940,5
20240321,104400,65110290,17940,17940,17940,17940,21
20240321,104300,64733550,17940,17940,17940,17940,2
20240321,104200,64697670,17940,17930,17940,17930,23
20240321,104100,64285060,17930,17930,17930,17930,5
20240321,104000,64195410,17930,17940,17940,17930,3
20240321,103900,64141610,17950,17950,17950,17950,2
20240321,103800,64105710,17940,17940,17940,17940,62
20240321,103700,62993430,17950,17950,17950,17950,59
20240321,103600,61934380,17950,17950,17950,17950,0
20240321,103500,61934380,17950,17970,17970,17950,160
20240321,103400,59059340,17970,17970,17970,17970,11
20240321,103300,58861670,17970,17970,17970,17970,3
20240321,103200,58807760,17960,17960,17960,17960,1
20240321,103100,58789800,17960,17970,17970,17960,98
20240321,103000,57028760,17960,17960,17960,17960,3
20240321,102900,56974880,17970,17960,17970,17960,4
20240321,102800,56903010,17960,17960,17960,17960,1
20240321,102700,56885050,17960,17960,17970,17960,53
20240321,102600,55932680,17960,17960,17960,17960,1
20240321,102500,55914720,17970,17960,17970,17960,33
20240321,102400,55322020,17960,17960,17970,17960,74
20240321,102300,53992350,17960,17960,17960,17960,52
20240321,102200,53058430,17950,17950,17950,17950,4
20240321,102100,52986630,17970,17950,17970,17950,172
20240321,102000,49898830,17950,17950,17950,17950,2
20240321,101900,49862930,17950,17940,17950,17910,105
20240321,101800,47978530,17890,17890,17930,17890,63
20240321,101700,46849090,17890,17890,17890,17890,1
20240321,101600,46831200,17880,17910,17910,17880,50
20240321,101500,45935760,17860,17860,17860,17860,3
20240321,101400,45882180,17850,17850,17850,17850,0
20240321,101300,45882180,17850,17880,17900,17850,77
20240321,101200,44504850,17840,17840,17880,17840,124
20240321,101100,42292040,17880,17880,17880,17850,74
20240321,101000,40970190,17880,17860,17880,17860,41
20240321,100900,40237830,17880,17860,17880,17860,7
20240321,100800,40112690,17830,17830,17830,17830,3
20240321,100700,40059200,17830,17830,17830,17830,23
20240321,100600,39649110,17800,17800,17800,17800,0
20240321,100500,39649110,17800,17810,17810,17800,26
20240321,100400,39186080,17810,17810,17810,17810,2
20240321,100300,39150460,17820,17820,17820,17820,50
20240321,100200,38259460,17820,17810,17820,17810,53
20240321,100100,37315520,17800,17800,17800,17800,2
20240321,100000,37279920,17800,17800,17800,17790,118
20240321,095900,35179610,17800,17820,17830,17800,252
20240321,095800,30692820,17820,17840,17850,17820,787
20240321,095700,16652290,17830,17830,17830,17830,3
20240321,095600,16598800,17840,17830,17840,17830,3
20240321,095500,16545290,17830,17830,17830,17830,52
20240321,095400,15618130,17830,17830,17830,17820,17
20240321,095300,15315030,17830,17840,17840,17830,2
20240321,095200,15279360,17840,17830,17840,17830,59
20240321,095100,14227310,17830,17830,17830,17830,2
20240321,095000,14191650,17820,17830,17830,17820,3
20240321,094900,14138180,17830,17820,17830,17820,3
20240321,094800,14084710,17830,17830,17830,17830,69
20240321,094700,12854440,17820,17820,17820,17820,3
20240321,094600,12800980,17820,17820,17820,17820,2
20240321,094500,12765340,17810,17810,17810,17810,2
20240321,094400,12729720,17810,17810,17840,17810,68
20240321,094300,11516690,17810,17810,17810,17810,1
20240321,094200,11498880,17800,17800,17800,17800,2
20240321,094100,11463280,17840,17810,17840,17810,24
20240321,094000,11035810,17800,17800,17800,17800,4
20240321,093900,10964610,17800,17800,17800,17800,2
20240321,093800,10929010,17810,17800,17810,17790,22
20240321,093700,10537460,17800,17800,17800,17800,4
20240321,093600,10466260,17770,17810,17810,17770,71
20240321,093500,9203000,17810,17810,17830,17810,25
20240321,093400,8757490,17820,17820,17820,17820,35
20240321,093300,8133790,17820,17820,17820,17820,24
20240321,093200,7706110,17810,17820,17820,17810,35
20240321,093100,7082430,17820,17820,17820,17820,2
20240321,093000,7046790,17820,17830,17830,17820,12
20240321,092900,6832850,17810,17800,17810,17800,2
20240321,092800,6797240,17800,17800,17800,17800,1
20240321,092700,6779440,17800,17800,17800,17800,11
20240321,092600,6583640,17800,17800,17800,17800,7
20240321,092500,6459040,17800,17800,17800,17800,27
20240321,092400,5978440,17800,17800,17800,17800,8
20240321,092300,5836040,17800,17800,17800,17800,52
20240321,092200,4910440,17770,17770,17770,17770,0
20240321,092100,4910440,17770,17770,17770,17770,10
20240321,092000,4732740,17760,17760,17760,17760,0
20240321,091900,4732740,17760,17760,17760,17760,100
20240321,091800,2956740,17800,17800,17800,17800,1
20240321,091700,2938940,17800,17800,17800,17800,3
20240321,091600,2885540,17850,17850,17850,17850,0
20240321,091500,2885540,17850,17850,17850,17850,0
20240321,091400,2885540,17850,17850,17850,17850,9
20240321,091300,2724890,17850,17840,17850,17840,26
20240321,091200,2261030,17840,17840,17840,17840,0
20240321,091100,2261030,17840,17840,17840,17840,0
20240321,091000,2261030,17840,17840,17840,17840,2
20240321,090900,2225350,17850,17800,17850,17800,50
20240321,090800,1335100,17850,17850,17850,17850,0
20240321,090700,1335100,17850,17850,17850,17850,2
20240321,090600,1299400,17800,17800,17800,17800,0
20240321,090500,1299400,17800,17800,17800,17800,0
20240321,090400,1299400,17800,17800,17800,17800,0
20240321,090300,1299400,17800,17800,17800,17800,0
20240321,090200,1299400,17800,17800,17800,17800,0
20240321,090100,1299400,17800,17800,17800,17800,0
20240321,090000,1299400,17800,17800,17800,17800,73