KissMeData/033320/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,191500,305567725,4315,4315,4315,4315,4614
20240320,191400,305567725,4315,4315,4315,4315,0
20240320,191300,305567725,4315,4315,4315,4315,0
20240320,191200,305567725,4315,4315,4315,4315,0
20240320,191100,305567725,4315,4315,4315,4315,0
20240320,191000,305567725,4315,4315,4315,4315,0
20240320,190900,305567725,4315,4315,4315,4315,0
20240320,190800,305567725,4315,4315,4315,4315,0
20240320,190700,305567725,4315,4315,4315,4315,0
20240320,190600,305567725,4315,4315,4315,4315,0
20240320,190500,305567725,4315,4315,4315,4315,0
20240320,190400,305567725,4315,4315,4315,4315,0
20240320,190300,305567725,4315,4315,4315,4315,0
20240320,190200,305567725,4315,4315,4315,4315,0
20240320,190100,305567725,4315,4315,4315,4315,0
20240320,190000,305567725,4315,4315,4315,4315,0
20240320,185900,305567725,4315,4315,4315,4315,0
20240320,185800,305567725,4315,4315,4315,4315,0
20240320,185700,305567725,4315,4315,4315,4315,0
20240320,185600,305567725,4315,4315,4315,4315,0
20240320,185500,305567725,4315,4315,4315,4315,0
20240320,185400,305567725,4315,4315,4315,4315,0
20240320,185300,305567725,4315,4315,4315,4315,0
20240320,185200,305567725,4315,4315,4315,4315,0
20240320,185100,305567725,4315,4315,4315,4315,0
20240320,185000,305567725,4315,4315,4315,4315,0
20240320,184900,305567725,4315,4315,4315,4315,0
20240320,184800,305567725,4315,4315,4315,4315,0
20240320,184700,305567725,4315,4315,4315,4315,0
20240320,184600,305567725,4315,4315,4315,4315,0
20240320,184500,305567725,4315,4315,4315,4315,4614
20240320,184400,305567725,4315,4315,4315,4315,0
20240320,184300,305567725,4315,4315,4315,4315,0
20240320,184200,305567725,4315,4315,4315,4315,0
20240320,184100,305567725,4315,4315,4315,4315,0
20240320,184000,305567725,4315,4315,4315,4315,0
20240320,183900,305567725,4315,4315,4315,4315,0
20240320,183800,305567725,4315,4315,4315,4315,0
20240320,183700,305567725,4315,4315,4315,4315,0
20240320,183600,305567725,4315,4315,4315,4315,0
20240320,183500,305567725,4315,4315,4315,4315,0
20240320,183400,305567725,4315,4315,4315,4315,0
20240320,183300,305567725,4315,4315,4315,4315,0
20240320,183200,305567725,4315,4315,4315,4315,0
20240320,183100,305567725,4315,4315,4315,4315,0
20240320,183000,305567725,4315,4315,4315,4315,0
20240320,182900,305567725,4315,4315,4315,4315,0
20240320,182800,305567725,4315,4315,4315,4315,0
20240320,182700,305567725,4315,4315,4315,4315,0
20240320,182600,305567725,4315,4315,4315,4315,0
20240320,182500,305567725,4315,4315,4315,4315,0
20240320,182400,305567725,4315,4315,4315,4315,0
20240320,182300,305567725,4315,4315,4315,4315,0
20240320,182200,305567725,4315,4315,4315,4315,0
20240320,182100,305567725,4315,4315,4315,4315,0
20240320,182000,305567725,4315,4315,4315,4315,0
20240320,181900,305567725,4315,4315,4315,4315,0
20240320,181800,305567725,4315,4315,4315,4315,0
20240320,181700,305567725,4315,4315,4315,4315,0
20240320,181600,305567725,4315,4315,4315,4315,0
20240320,181500,305567725,4315,4315,4315,4315,4614
20240320,181400,305567725,4315,4315,4315,4315,0
20240320,181300,305567725,4315,4315,4315,4315,0
20240320,181200,305567725,4315,4315,4315,4315,0
20240320,181100,305567725,4315,4315,4315,4315,0
20240320,181000,305567725,4315,4315,4315,4315,0
20240320,180900,305567725,4315,4315,4315,4315,0
20240320,180800,305567725,4315,4315,4315,4315,0
20240320,180700,305567725,4315,4315,4315,4315,0
20240320,180600,305567725,4315,4315,4315,4315,0
20240320,180500,305567725,4315,4315,4315,4315,0
20240320,180400,305567725,4315,4315,4315,4315,0
20240320,180300,305567725,4315,4315,4315,4315,0
20240320,180200,305567725,4315,4315,4315,4315,0
20240320,180100,305567725,4315,4315,4315,4315,0
20240320,180000,305567725,4315,4315,4315,4315,0
20240320,175900,305567725,4315,4315,4315,4315,0
20240320,175800,305567725,4315,4315,4315,4315,0
20240320,175700,305567725,4315,4315,4315,4315,0
20240320,175600,305567725,4315,4315,4315,4315,0
20240320,175500,305567725,4315,4315,4315,4315,0
20240320,175400,305567725,4315,4315,4315,4315,0
20240320,175300,305567725,4315,4315,4315,4315,0
20240320,175200,305567725,4315,4315,4315,4315,0
20240320,175100,305567725,4315,4315,4315,4315,0
20240320,175000,305567725,4315,4315,4315,4315,0
20240320,174900,305567725,4315,4315,4315,4315,0
20240320,174800,305567725,4315,4315,4315,4315,0
20240320,174700,305567725,4315,4315,4315,4315,0
20240320,174600,305567725,4315,4315,4315,4315,0
20240320,174500,305567725,4315,4315,4315,4315,4614
20240320,174400,305567725,4315,4315,4315,4315,0
20240320,174300,305567725,4315,4315,4315,4315,0
20240320,174200,305567725,4315,4315,4315,4315,0
20240320,174100,305567725,4315,4315,4315,4315,0
20240320,174000,305567725,4315,4315,4315,4315,0
20240320,173900,305567725,4315,4315,4315,4315,0
20240320,173800,305567725,4315,4315,4315,4315,0
20240320,173700,305567725,4315,4315,4315,4315,0
20240320,173600,305567725,4315,4315,4315,4315,0
20240320,173500,305567725,4315,4315,4315,4315,0
20240320,173400,305567725,4315,4315,4315,4315,0
20240320,173300,305567725,4315,4315,4315,4315,0
20240320,173200,305567725,4315,4315,4315,4315,0
20240320,173100,305567725,4315,4315,4315,4315,0
20240320,173000,305567725,4315,4315,4315,4315,0
20240320,172900,305567725,4315,4315,4315,4315,0
20240320,172800,305567725,4315,4315,4315,4315,0
20240320,172700,305567725,4315,4315,4315,4315,0
20240320,172600,305567725,4315,4315,4315,4315,0
20240320,172500,305567725,4315,4315,4315,4315,0
20240320,172400,305567725,4315,4315,4315,4315,0
20240320,172300,305567725,4315,4315,4315,4315,0
20240320,172200,305567725,4315,4315,4315,4315,0
20240320,172100,305567725,4315,4315,4315,4315,0
20240320,172000,305567725,4315,4315,4315,4315,0
20240320,171900,305567725,4315,4315,4315,4315,0
20240320,171800,305567725,4315,4315,4315,4315,0
20240320,171700,305567725,4315,4315,4315,4315,0
20240320,171600,305567725,4315,4315,4315,4315,0
20240320,171500,305567725,4315,4315,4315,4315,4614
20240320,171400,305567725,4315,4315,4315,4315,0
20240320,171300,305567725,4315,4315,4315,4315,0
20240320,171200,305567725,4315,4315,4315,4315,0
20240320,171100,305567725,4315,4315,4315,4315,0
20240320,171000,305567725,4315,4315,4315,4315,0
20240320,170900,305567725,4315,4315,4315,4315,0
20240320,170800,305567725,4315,4315,4315,4315,0
20240320,170700,305567725,4315,4315,4315,4315,0
20240320,170600,305567725,4315,4315,4315,4315,0
20240320,170500,305567725,4315,4315,4315,4315,0
20240320,170400,305567725,4315,4315,4315,4315,0
20240320,170300,305567725,4315,4315,4315,4315,0
20240320,170200,305567725,4315,4315,4315,4315,0
20240320,170100,305567725,4315,4315,4315,4315,0
20240320,170000,305567725,4315,4315,4315,4315,0
20240320,165900,305567725,4315,4315,4315,4315,0
20240320,165800,305567725,4315,4315,4315,4315,0
20240320,165700,305567725,4315,4315,4315,4315,0
20240320,165600,305567725,4315,4315,4315,4315,0
20240320,165500,305567725,4315,4315,4315,4315,0
20240320,165400,305567725,4315,4315,4315,4315,0
20240320,165300,305567725,4315,4315,4315,4315,0
20240320,165200,305567725,4315,4315,4315,4315,0
20240320,165100,305567725,4315,4315,4315,4315,0
20240320,165000,305567725,4315,4315,4315,4315,0
20240320,164900,305567725,4315,4315,4315,4315,0
20240320,164800,305567725,4315,4315,4315,4315,0
20240320,164700,305567725,4315,4315,4315,4315,0
20240320,164600,305567725,4315,4315,4315,4315,0
20240320,164500,305567725,4315,4315,4315,4315,4614
20240320,164400,305567725,4315,4315,4315,4315,0
20240320,164300,305567725,4315,4315,4315,4315,0
20240320,164200,305567725,4315,4315,4315,4315,0
20240320,164100,305567725,4315,4315,4315,4315,0
20240320,164000,305567725,4315,4315,4315,4315,0
20240320,163900,305567725,4315,4315,4315,4315,0
20240320,163800,305567725,4315,4315,4315,4315,0
20240320,163700,305567725,4315,4315,4315,4315,0
20240320,163600,305567725,4315,4315,4315,4315,0
20240320,163500,305567725,4315,4315,4315,4315,0
20240320,163400,305567725,4315,4315,4315,4315,0
20240320,163300,305567725,4315,4315,4315,4315,0
20240320,163200,305567725,4315,4315,4315,4315,0
20240320,163100,305567725,4315,4315,4315,4315,0
20240320,163000,305567725,4315,4315,4315,4315,0
20240320,162900,305567725,4315,4315,4315,4315,0
20240320,162800,305567725,4315,4315,4315,4315,0
20240320,162700,305567725,4315,4315,4315,4315,0
20240320,162600,305567725,4315,4315,4315,4315,0
20240320,162500,305567725,4315,4315,4315,4315,0
20240320,162400,305567725,4315,4315,4315,4315,0
20240320,162300,305567725,4315,4315,4315,4315,0
20240320,162200,305567725,4315,4315,4315,4315,0
20240320,162100,305567725,4315,4315,4315,4315,0
20240320,162000,305567725,4315,4315,4315,4315,0
20240320,161900,305567725,4315,4315,4315,4315,0
20240320,161800,305567725,4315,4315,4315,4315,0
20240320,161700,305567725,4315,4315,4315,4315,0
20240320,161600,305567725,4315,4315,4315,4315,0
20240320,161500,305567725,4315,4315,4315,4315,4614
20240320,161400,305567725,4315,4315,4315,4315,0
20240320,161300,305567725,4315,4315,4315,4315,0
20240320,161200,305567725,4315,4315,4315,4315,0
20240320,161100,305567725,4315,4315,4315,4315,0
20240320,161000,305567725,4315,4315,4315,4315,0
20240320,160900,305567725,4315,4315,4315,4315,0
20240320,160800,305567725,4315,4315,4315,4315,0
20240320,160700,305567725,4315,4315,4315,4315,0
20240320,160600,305567725,4315,4315,4315,4315,0
20240320,160500,305567725,4315,4315,4315,4315,0
20240320,160400,305567725,4315,4315,4315,4315,0
20240320,160300,305567725,4315,4315,4315,4315,0
20240320,160200,305567725,4315,4315,4315,4315,0
20240320,160100,305567725,4315,4315,4315,4315,0
20240320,160000,305567725,4315,4315,4315,4315,0
20240320,155900,305567725,4315,4315,4315,4315,0
20240320,155800,305567725,4315,4315,4315,4315,0
20240320,155700,305567725,4315,4315,4315,4315,0
20240320,155600,305567725,4315,4315,4315,4315,0
20240320,155500,305567725,4315,4315,4315,4315,0
20240320,155400,305567725,4315,4315,4315,4315,0
20240320,155300,305567725,4315,4315,4315,4315,0
20240320,155200,305567725,4315,4315,4315,4315,0
20240320,155100,305567725,4315,4315,4315,4315,0
20240320,155000,305567725,4315,4315,4315,4315,0
20240320,154900,305567725,4315,4315,4315,4315,0
20240320,154800,305567725,4315,4315,4315,4315,0
20240320,154700,305567725,4315,4315,4315,4315,0
20240320,154600,305567725,4315,4315,4315,4315,0
20240320,154500,305567725,4315,4315,4315,4315,4614
20240320,154400,305567725,4315,4315,4315,4315,0
20240320,154300,305567725,4315,4315,4315,4315,0
20240320,154200,305567725,4315,4315,4315,4315,0
20240320,154100,305567725,4315,4315,4315,4315,0
20240320,154000,305567725,4315,4315,4315,4315,0
20240320,153900,305567725,4315,4315,4315,4315,0
20240320,153800,305567725,4315,4315,4315,4315,0
20240320,153700,305567725,4315,4315,4315,4315,0
20240320,153600,305567725,4315,4315,4315,4315,0
20240320,153500,305567725,4315,4315,4315,4315,0
20240320,153400,305567725,4315,4315,4315,4315,0
20240320,153300,305567725,4315,4315,4315,4315,0
20240320,153200,305567725,4315,4315,4315,4315,0
20240320,153100,305567725,4315,4315,4315,4315,0
20240320,153000,305567725,4315,4315,4315,4315,4614
20240320,152900,285658315,4335,4335,4335,4335,0
20240320,152800,285658315,4335,4335,4335,4335,0
20240320,152700,285658315,4335,4335,4335,4335,0
20240320,152600,285658315,4335,4335,4335,4335,0
20240320,152500,285658315,4335,4335,4335,4335,0
20240320,152400,285658315,4335,4335,4335,4335,0
20240320,152300,285658315,4335,4335,4335,4335,0
20240320,152200,285658315,4335,4335,4335,4335,0
20240320,152100,285658315,4335,4335,4335,4335,0
20240320,152000,285658315,4335,4335,4335,4335,0
20240320,151900,285658315,4335,4335,4335,4320,1633
20240320,151800,278603200,4320,4335,4335,4320,14
20240320,151700,278542555,4320,4320,4320,4320,45
20240320,151600,278348155,4335,4335,4335,4335,1
20240320,151500,278343820,4320,4330,4330,4320,1225
20240320,151400,273049310,4340,4340,4340,4340,0
20240320,151300,273049310,4340,4340,4340,4330,3
20240320,151200,273036300,4335,4335,4335,4335,1
20240320,151100,273031965,4340,4340,4340,4340,0
20240320,151000,273031965,4340,4340,4340,4340,0
20240320,150900,273031965,4340,4330,4340,4310,6500
20240320,150800,244948260,4335,4335,4335,4335,41
20240320,150700,244770525,4335,4335,4335,4330,206
20240320,150600,243877740,4335,4335,4335,4335,201
20240320,150500,243006405,4335,4335,4335,4335,893
20240320,150400,239135250,4335,4335,4335,4335,0
20240320,150300,239135250,4335,4340,4340,4335,145
20240320,150200,238506175,4340,4335,4340,4335,52
20240320,150100,238280745,4340,4345,4345,4335,1301
20240320,150000,232634150,4350,4350,4350,4350,1
20240320,145900,232629800,4335,4335,4335,4335,0
20240320,145800,232629800,4335,4340,4350,4335,1175
20240320,145700,227530730,4340,4340,4340,4340,0
20240320,145600,227530730,4340,4350,4350,4340,46
20240320,145500,227331080,4345,4345,4345,4345,0
20240320,145400,227331080,4345,4345,4345,4345,285
20240320,145300,226092755,4345,4345,4345,4345,0
20240320,145200,226092755,4345,4345,4345,4345,0
20240320,145100,226092755,4345,4345,4345,4345,1
20240320,145000,226088410,4340,4340,4340,4340,0
20240320,144900,226088410,4340,4340,4340,4340,2510
20240320,144800,215195010,4340,4340,4340,4340,427
20240320,144700,213341830,4340,4340,4340,4340,1760
20240320,144600,205703430,4340,4350,4350,4340,345
20240320,144500,204204745,4365,4365,4365,4365,5
20240320,144400,204182920,4370,4370,4370,4370,0
20240320,144300,204182920,4370,4370,4370,4370,0
20240320,144200,204182920,4370,4370,4370,4370,0
20240320,144100,204182920,4370,4365,4370,4365,21
20240320,144000,204091250,4365,4355,4365,4355,51
20240320,143900,203868945,4355,4355,4355,4355,0
20240320,143800,203868945,4355,4355,4355,4355,0
20240320,143700,203868945,4355,4355,4355,4355,5
20240320,143600,203847170,4355,4355,4355,4355,16
20240320,143500,203777490,4355,4355,4355,4355,18
20240320,143400,203699100,4350,4345,4350,4340,47
20240320,143300,203495105,4350,4350,4350,4350,2
20240320,143200,203486405,4350,4350,4350,4350,1
20240320,143100,203482055,4340,4340,4340,4340,0
20240320,143000,203482055,4340,4340,4340,4340,0
20240320,142900,203482055,4340,4340,4340,4340,1
20240320,142800,203477715,4350,4350,4350,4350,1
20240320,142700,203473365,4340,4345,4345,4340,505
20240320,142600,201281635,4345,4355,4355,4345,48
20240320,142500,201073055,4355,4355,4355,4355,0
20240320,142400,201073055,4355,4355,4355,4355,0
20240320,142300,201073055,4355,4340,4355,4340,29
20240320,142200,200947180,4340,4350,4350,4340,1171
20240320,142100,195861100,4360,4360,4360,4360,0
20240320,142000,195861100,4360,4355,4360,4350,136
20240320,141900,195269415,4355,4355,4355,4355,45
20240320,141800,195073440,4360,4360,4360,4360,0
20240320,141700,195073440,4360,4360,4360,4360,1
20240320,141600,195069080,4355,4355,4355,4355,0
20240320,141500,195069080,4355,4355,4355,4355,0
20240320,141400,195069080,4355,4355,4355,4355,0
20240320,141300,195069080,4355,4355,4355,4355,0
20240320,141200,195069080,4355,4355,4355,4355,45
20240320,141100,194873105,4360,4360,4360,4360,0
20240320,141000,194873105,4360,4360,4360,4360,0
20240320,140900,194873105,4360,4360,4360,4360,1
20240320,140800,194868745,4360,4360,4360,4360,1
20240320,140700,194864385,4355,4355,4355,4355,0
20240320,140600,194864385,4355,4355,4355,4355,14
20240320,140500,194803415,4360,4365,4365,4360,495
20240320,140400,192645205,4365,4365,4365,4365,0
20240320,140300,192645205,4365,4365,4365,4365,0
20240320,140200,192645205,4365,4365,4365,4365,0
20240320,140100,192645205,4365,4360,4365,4360,17
20240320,140000,192571055,4360,4360,4360,4360,17
20240320,135900,192496935,4360,4360,4360,4360,0
20240320,135800,192496935,4360,4360,4360,4360,0
20240320,135700,192496935,4360,4360,4360,4360,50
20240320,135600,192278935,4360,4355,4360,4355,32
20240320,135500,192139565,4355,4355,4355,4355,0
20240320,135400,192139565,4355,4360,4360,4355,46
20240320,135300,191939135,4370,4370,4370,4370,0
20240320,135200,191939135,4370,4370,4370,4370,0
20240320,135100,191939135,4370,4370,4370,4370,1
20240320,135000,191934765,4360,4360,4360,4360,1
20240320,134900,191930405,4370,4370,4370,4370,0
20240320,134800,191930405,4370,4370,4370,4370,100
20240320,134700,191493405,4370,4370,4370,4370,0
20240320,134600,191493405,4370,4370,4370,4370,0
20240320,134500,191493405,4370,4370,4370,4370,0
20240320,134400,191493405,4370,4370,4370,4370,0
20240320,134300,191493405,4370,4370,4370,4370,17
20240320,134200,191419115,4370,4370,4370,4370,0
20240320,134100,191419115,4370,4370,4370,4370,1
20240320,134000,191414745,4355,4355,4355,4355,1
20240320,133900,191410390,4375,4375,4375,4375,0
20240320,133800,191410390,4375,4375,4375,4375,1
20240320,133700,191406015,4345,4355,4355,4345,1000
20240320,133600,187055745,4370,4370,4370,4370,224
20240320,133500,186076865,4370,4370,4370,4370,0
20240320,133400,186076865,4370,4365,4370,4365,313
20240320,133300,184709320,4365,4365,4365,4365,1
20240320,133200,184704955,4365,4365,4365,4365,3
20240320,133100,184691860,4355,4355,4355,4355,5
20240320,133000,184670085,4355,4355,4355,4355,0
20240320,132900,184670085,4355,4355,4355,4355,0
20240320,132800,184670085,4355,4355,4355,4355,781
20240320,132700,181268830,4350,4350,4350,4350,343
20240320,132600,179776780,4345,4345,4345,4345,0
20240320,132500,179776780,4345,4345,4345,4345,45
20240320,132400,179581255,4350,4350,4350,4350,100
20240320,132300,179146255,4350,4350,4350,4350,146
20240320,132200,178511155,4350,4345,4350,4345,145
20240320,132100,177880630,4345,4345,4345,4345,0
20240320,132000,177880630,4345,4345,4345,4345,306
20240320,131900,176551060,4350,4350,4350,4350,1
20240320,131800,176546710,4350,4350,4350,4350,0
20240320,131700,176546710,4350,4345,4350,4345,67
20240320,131600,176255485,4345,4345,4345,4345,100
20240320,131500,175820985,4350,4350,4350,4350,0
20240320,131400,175820985,4350,4350,4350,4350,2
20240320,131300,175812285,4345,4345,4345,4345,0
20240320,131200,175812285,4345,4345,4345,4345,0
20240320,131100,175812285,4345,4345,4345,4345,9
20240320,131000,175773180,4345,4340,4345,4340,129
20240320,130900,175212900,4345,4345,4345,4345,0
20240320,130800,175212900,4345,4345,4345,4345,0
20240320,130700,175212900,4345,4345,4345,4345,0
20240320,130600,175212900,4345,4345,4345,4345,0
20240320,130500,175212900,4345,4345,4345,4345,0
20240320,130400,175212900,4345,4345,4345,4345,4
20240320,130300,175195520,4345,4345,4345,4345,17
20240320,130200,175121655,4340,4340,4340,4340,2579
20240320,130100,163928795,4340,4340,4340,4340,0
20240320,130000,163928795,4340,4340,4340,4340,0
20240320,125900,163928795,4340,4340,4340,4340,0
20240320,125800,163928795,4340,4340,4340,4340,0
20240320,125700,163928795,4340,4340,4340,4340,345
20240320,125600,162431495,4340,4340,4340,4340,0
20240320,125500,162431495,4340,4340,4340,4340,0
20240320,125400,162431495,4340,4340,4340,4340,0
20240320,125300,162431495,4340,4340,4340,4340,0
20240320,125200,162431495,4340,4340,4340,4340,0
20240320,125100,162431495,4340,4340,4340,4340,45
20240320,125000,162236195,4340,4340,4340,4340,0
20240320,124900,162236195,4340,4340,4340,4340,78
20240320,124800,161897675,4340,4340,4340,4340,814
20240320,124700,158364915,4340,4340,4340,4340,0
20240320,124600,158364915,4340,4340,4340,4340,219
20240320,124500,157414455,4340,4340,4340,4340,1
20240320,124400,157410115,4335,4335,4335,4335,2958
20240320,124300,144587185,4335,4335,4335,4335,45
20240320,124200,144392110,4340,4340,4340,4340,515
20240320,124100,142157010,4340,4340,4340,4340,0
20240320,124000,142157010,4340,4340,4340,4340,45
20240320,123900,141961710,4345,4345,4345,4345,10
20240320,123800,141918260,4345,4345,4345,4345,15
20240320,123700,141853085,4350,4345,4350,4345,18
20240320,123600,141774790,4345,4345,4345,4345,470
20240320,123500,139732640,4345,4345,4345,4345,0
20240320,123400,139732640,4345,4345,4345,4345,0
20240320,123300,139732640,4345,4345,4345,4345,0
20240320,123200,139732640,4345,4345,4345,4345,200
20240320,123100,138863640,4345,4345,4345,4345,100
20240320,123000,138429140,4345,4345,4345,4345,14
20240320,122900,138368310,4345,4345,4345,4345,118
20240320,122800,137855600,4345,4340,4345,4340,93
20240320,122700,137451525,4345,4345,4345,4345,20
20240320,122600,137364625,4335,4335,4335,4335,0
20240320,122500,137364625,4335,4335,4335,4335,45
20240320,122400,137169550,4340,4340,4340,4340,299
20240320,122300,135871890,4340,4340,4340,4340,3
20240320,122200,135858870,4340,4340,4340,4340,3
20240320,122100,135845850,4335,4335,4335,4335,1
20240320,122000,135841515,4335,4335,4335,4335,0
20240320,121900,135841515,4335,4340,4340,4335,69
20240320,121800,135542350,4340,4340,4340,4340,4
20240320,121700,135524990,4340,4335,4340,4335,22
20240320,121600,135429610,4335,4335,4335,4335,0
20240320,121500,135429610,4335,4335,4335,4335,0
20240320,121400,135429610,4335,4335,4335,4335,2
20240320,121300,135420940,4340,4340,4340,4340,0
20240320,121200,135420940,4340,4335,4340,4335,120
20240320,121100,134900640,4335,4335,4335,4335,0
20240320,121000,134900640,4335,4335,4335,4335,30
20240320,120900,134770590,4335,4335,4335,4335,0
20240320,120800,134770590,4335,4335,4335,4335,0
20240320,120700,134770590,4335,4335,4335,4335,0
20240320,120600,134770590,4335,4335,4335,4335,0
20240320,120500,134770590,4335,4335,4335,4335,0
20240320,120400,134770590,4335,4335,4335,4335,45
20240320,120300,134575515,4335,4335,4335,4335,0
20240320,120200,134575515,4335,4335,4335,4335,0
20240320,120100,134575515,4335,4335,4335,4335,0
20240320,120000,134575515,4335,4335,4335,4335,0
20240320,115900,134575515,4335,4335,4335,4335,1282
20240320,115800,129018045,4335,4335,4335,4335,0
20240320,115700,129018045,4335,4340,4355,4335,655
20240320,115600,126177255,4340,4340,4340,4340,0
20240320,115500,126177255,4340,4340,4340,4340,147
20240320,115400,125539275,4340,4340,4340,4340,0
20240320,115300,125539275,4340,4340,4340,4340,0
20240320,115200,125539275,4340,4340,4340,4340,20
20240320,115100,125452475,4340,4340,4340,4340,10
20240320,115000,125409075,4335,4335,4335,4335,18
20240320,114900,125331045,4340,4340,4340,4340,0
20240320,114800,125331045,4340,4340,4340,4340,10
20240320,114700,125287645,4340,4320,4340,4320,55
20240320,114600,125049275,4320,4320,4320,4320,0
20240320,114500,125049275,4320,4320,4320,4320,45
20240320,114400,124854875,4320,4325,4325,4320,600
20240320,114300,122262775,4325,4325,4325,4325,1
20240320,114200,122258450,4330,4330,4330,4330,0
20240320,114100,122258450,4330,4325,4330,4325,94
20240320,114000,121851890,4320,4320,4320,4320,76
20240320,113900,121523570,4325,4325,4325,4325,480
20240320,113800,119447570,4325,4325,4325,4325,13
20240320,113700,119391345,4325,4335,4335,4325,2518
20240320,113600,108483185,4340,4340,4340,4340,10
20240320,113500,108439785,4340,4340,4340,4340,0
20240320,113400,108439785,4340,4345,4345,4340,1832
20240320,113300,100488445,4350,4350,4350,4350,0
20240320,113200,100488445,4350,4350,4350,4350,0
20240320,113100,100488445,4350,4350,4350,4350,22
20240320,113000,100392745,4350,4350,4350,4350,0
20240320,112900,100392745,4350,4350,4350,4350,1218
20240320,112800,95094445,4350,4350,4350,4350,1
20240320,112700,95090095,4345,4345,4345,4345,0
20240320,112600,95090095,4345,4345,4345,4345,0
20240320,112500,95090095,4345,4345,4345,4345,0
20240320,112400,95090095,4345,4345,4345,4345,0
20240320,112300,95090095,4345,4340,4345,4340,735
20240320,112200,91900020,4340,4340,4340,4340,382
20240320,112100,90242140,4340,4345,4345,4340,100
20240320,112000,89807965,4345,4345,4345,4345,10
20240320,111900,89764515,4340,4340,4340,4340,251
20240320,111800,88675175,4340,4340,4340,4340,45
20240320,111700,88479875,4345,4345,4345,4345,1
20240320,111600,88475530,4345,4345,4345,4345,1
20240320,111500,88471185,4345,4345,4345,4345,160
20240320,111400,87775985,4345,4345,4345,4345,120
20240320,111300,87254585,4345,4340,4345,4340,50
20240320,111200,87037560,4340,4340,4340,4340,0
20240320,111100,87037560,4340,4340,4340,4340,0
20240320,111000,87037560,4340,4340,4340,4340,0
20240320,110900,87037560,4340,4340,4340,4340,45
20240320,110800,86842260,4345,4345,4345,4345,0
20240320,110700,86842260,4345,4345,4345,4345,1
20240320,110600,86837915,4340,4345,4345,4340,65
20240320,110500,86555715,4340,4340,4340,4340,8
20240320,110400,86520995,4345,4345,4345,4345,50
20240320,110300,86303745,4345,4340,4345,4340,121
20240320,110200,85778225,4345,4345,4345,4345,23
20240320,110100,85678290,4340,4340,4340,4340,15
20240320,110000,85613190,4340,4340,4340,4340,0
20240320,105900,85613190,4340,4340,4340,4340,325
20240320,105800,84202690,4340,4340,4340,4340,138
20240320,105700,83603770,4340,4340,4340,4340,0
20240320,105600,83603770,4340,4345,4345,4340,5
20240320,105500,83582050,4345,4340,4345,4340,78
20240320,105400,83243145,4340,4335,4340,4335,72
20240320,105300,82930890,4340,4340,4340,4340,9
20240320,105200,82891830,4335,4340,4340,4335,8
20240320,105100,82857130,4340,4340,4340,4340,0
20240320,105000,82857130,4340,4340,4340,4340,277
20240320,104900,81654950,4340,4340,4340,4340,119
20240320,104800,81138490,4340,4345,4345,4340,648
20240320,104700,78326165,4340,4340,4340,4340,46
20240320,104600,78126525,4345,4345,4345,4345,2
20240320,104500,78117835,4345,4345,4345,4345,0
20240320,104400,78117835,4345,4345,4345,4345,20
20240320,104300,78030935,4345,4345,4345,4345,0
20240320,104200,78030935,4345,4345,4345,4345,0
20240320,104100,78030935,4345,4340,4345,4340,20
20240320,104000,77944130,4340,4345,4345,4340,2
20240320,103900,77935445,4335,4335,4335,4335,0
20240320,103800,77935445,4335,4340,4340,4335,301
20240320,103700,76630560,4340,4340,4340,4340,0
20240320,103600,76630560,4340,4340,4340,4340,187
20240320,103500,75818980,4340,4335,4340,4335,2295
20240320,103400,65868680,4340,4340,4340,4340,15
20240320,103300,65803580,4340,4340,4340,4340,700
20240320,103200,62765580,4340,4345,4345,4340,432
20240320,103100,60888765,4350,4350,4350,4350,0
20240320,103000,60888765,4350,4350,4350,4350,0
20240320,102900,60888765,4350,4350,4350,4345,243
20240320,102800,59831880,4345,4340,4345,4340,125
20240320,102700,59288980,4350,4350,4350,4350,0
20240320,102600,59288980,4350,4350,4350,4350,1
20240320,102500,59284630,4340,4340,4340,4340,69
20240320,102400,58985170,4340,4340,4340,4340,0
20240320,102300,58985170,4340,4345,4345,4340,336
20240320,102200,57526895,4345,4345,4345,4345,132
20240320,102100,56953355,4340,4340,4340,4340,7
20240320,102000,56922975,4340,4340,4340,4340,30
20240320,101900,56792775,4340,4340,4340,4340,45
20240320,101800,56597475,4345,4345,4345,4345,17
20240320,101700,56523610,4350,4350,4350,4350,0
20240320,101600,56523610,4350,4350,4350,4350,0
20240320,101500,56523610,4350,4350,4350,4350,20
20240320,101400,56436610,4345,4340,4345,4340,415
20240320,101300,54635435,4340,4345,4345,4340,1224
20240320,101200,49322975,4345,4345,4345,4345,1345
20240320,101100,43478950,4350,4355,4355,4350,480
20240320,101000,41390850,4360,4350,4360,4350,48
20240320,100900,41182025,4360,4360,4360,4360,5
20240320,100800,41160225,4355,4355,4355,4355,30
20240320,100700,41029575,4350,4350,4350,4350,21
20240320,100600,40938225,4345,4345,4345,4345,129
20240320,100500,40377720,4345,4345,4345,4345,55
20240320,100400,40138745,4355,4355,4355,4355,0
20240320,100300,40138745,4355,4350,4355,4350,70
20240320,100200,39834170,4360,4360,4360,4360,0
20240320,100100,39834170,4360,4355,4360,4355,100
20240320,100000,39398310,4355,4360,4360,4355,7
20240320,095900,39367795,4360,4360,4360,4360,5
20240320,095800,39345995,4360,4350,4360,4350,100
20240320,095700,38910855,4350,4350,4350,4350,0
20240320,095600,38910855,4350,4355,4355,4350,43
20240320,095500,38723800,4355,4355,4355,4355,50
20240320,095400,38506050,4350,4355,4355,4350,66
20240320,095300,38218845,4355,4350,4355,4350,106
20240320,095200,37757715,4355,4355,4355,4355,0
20240320,095100,37757715,4355,4355,4355,4350,21
20240320,095000,37666265,4345,4350,4355,4345,1873
20240320,094900,29518265,4355,4350,4355,4350,526
20240320,094800,27229365,4355,4355,4355,4355,77
20240320,094700,26894030,4355,4355,4355,4355,175
20240320,094600,26131905,4355,4350,4355,4350,16
20240320,094500,26062290,4350,4350,4350,4350,0
20240320,094400,26062290,4350,4355,4355,4350,112
20240320,094300,25575015,4355,4355,4355,4355,214
20240320,094200,24643045,4355,4360,4360,4355,46
20240320,094100,24442710,4360,4355,4360,4355,30
20240320,094000,24311920,4360,4350,4360,4350,66
20240320,093900,24024710,4350,4350,4350,4350,1
20240320,093800,24020360,4350,4355,4355,4350,65
20240320,093700,23737510,4355,4365,4365,4355,165
20240320,093600,23017735,4360,4355,4360,4355,44
20240320,093500,22826110,4360,4355,4360,4355,145
20240320,093400,22194135,4355,4355,4355,4355,116
20240320,093300,21688955,4355,4365,4365,4355,123
20240320,093200,21152140,4365,4360,4365,4355,62
20240320,093100,20881795,4355,4365,4370,4355,93
20240320,093000,20476420,4365,4365,4365,4360,233
20240320,092900,19459600,4355,4360,4365,4355,26
20240320,092800,19346245,4365,4365,4365,4365,11
20240320,092700,19298230,4365,4355,4365,4355,110
20240320,092600,18818110,4365,4360,4365,4360,81
20240320,092500,18464935,4355,4365,4365,4350,331
20240320,092400,17024920,4360,4355,4360,4350,736
20240320,092300,13821075,4360,4365,4365,4360,164
20240320,092200,13105765,4370,4360,4370,4360,53
20240320,092100,12874385,4370,4365,4370,4365,1391
20240320,092000,6802660,4355,4365,4365,4355,29
20240320,091900,6676355,4355,4360,4360,4355,32
20240320,091800,6536950,4365,4365,4365,4365,0
20240320,091700,6536950,4365,4365,4365,4365,0
20240320,091600,6536950,4365,4360,4365,4360,65
20240320,091500,6253460,4360,4360,4360,4360,50
20240320,091400,6035460,4360,4360,4360,4360,3
20240320,091300,6022380,4360,4360,4360,4360,300
20240320,091200,4714380,4360,4360,4360,4360,0
20240320,091100,4714380,4360,4360,4360,4360,4
20240320,091000,4696940,4360,4360,4360,4360,2
20240320,090900,4688220,4350,4365,4365,4350,2
20240320,090800,4679505,4365,4365,4365,4365,2
20240320,090700,4670775,4370,4370,4370,4370,1
20240320,090600,4666405,4365,4350,4365,4350,4
20240320,090500,4648960,4375,4375,4375,4375,0
20240320,090400,4648960,4375,4370,4375,4370,7
20240320,090300,4618365,4365,4365,4365,4365,2
20240320,090200,4609635,4375,4345,4375,4345,149
20240320,090100,3959160,4345,4340,4345,4340,187
20240320,090000,3147165,4335,4335,4335,4330,726