KissMeData/200780/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,203300,90255300,6720,6720,6720,6720,161
20240320,203200,90255300,6720,6720,6720,6720,0
20240320,203100,90255300,6720,6720,6720,6720,0
20240320,203000,90255300,6720,6720,6720,6720,0
20240320,202900,90255300,6720,6720,6720,6720,0
20240320,202800,90255300,6720,6720,6720,6720,0
20240320,202700,90255300,6720,6720,6720,6720,0
20240320,202600,90255300,6720,6720,6720,6720,0
20240320,202500,90255300,6720,6720,6720,6720,0
20240320,202400,90255300,6720,6720,6720,6720,0
20240320,202300,90255300,6720,6720,6720,6720,0
20240320,202200,90255300,6720,6720,6720,6720,0
20240320,202100,90255300,6720,6720,6720,6720,0
20240320,202000,90255300,6720,6720,6720,6720,0
20240320,201900,90255300,6720,6720,6720,6720,0
20240320,201800,90255300,6720,6720,6720,6720,0
20240320,201700,90255300,6720,6720,6720,6720,0
20240320,201600,90255300,6720,6720,6720,6720,0
20240320,201500,90255300,6720,6720,6720,6720,0
20240320,201400,90255300,6720,6720,6720,6720,0
20240320,201300,90255300,6720,6720,6720,6720,0
20240320,201200,90255300,6720,6720,6720,6720,0
20240320,201100,90255300,6720,6720,6720,6720,0
20240320,201000,90255300,6720,6720,6720,6720,0
20240320,200900,90255300,6720,6720,6720,6720,0
20240320,200800,90255300,6720,6720,6720,6720,0
20240320,200700,90255300,6720,6720,6720,6720,0
20240320,200600,90255300,6720,6720,6720,6720,0
20240320,200500,90255300,6720,6720,6720,6720,0
20240320,200400,90255300,6720,6720,6720,6720,0
20240320,200300,90255300,6720,6720,6720,6720,161
20240320,200200,90255300,6720,6720,6720,6720,0
20240320,200100,90255300,6720,6720,6720,6720,0
20240320,200000,90255300,6720,6720,6720,6720,0
20240320,195900,90255300,6720,6720,6720,6720,0
20240320,195800,90255300,6720,6720,6720,6720,0
20240320,195700,90255300,6720,6720,6720,6720,0
20240320,195600,90255300,6720,6720,6720,6720,0
20240320,195500,90255300,6720,6720,6720,6720,0
20240320,195400,90255300,6720,6720,6720,6720,0
20240320,195300,90255300,6720,6720,6720,6720,0
20240320,195200,90255300,6720,6720,6720,6720,0
20240320,195100,90255300,6720,6720,6720,6720,0
20240320,195000,90255300,6720,6720,6720,6720,0
20240320,194900,90255300,6720,6720,6720,6720,0
20240320,194800,90255300,6720,6720,6720,6720,0
20240320,194700,90255300,6720,6720,6720,6720,0
20240320,194600,90255300,6720,6720,6720,6720,0
20240320,194500,90255300,6720,6720,6720,6720,0
20240320,194400,90255300,6720,6720,6720,6720,0
20240320,194300,90255300,6720,6720,6720,6720,0
20240320,194200,90255300,6720,6720,6720,6720,0
20240320,194100,90255300,6720,6720,6720,6720,0
20240320,194000,90255300,6720,6720,6720,6720,0
20240320,193900,90255300,6720,6720,6720,6720,0
20240320,193800,90255300,6720,6720,6720,6720,0
20240320,193700,90255300,6720,6720,6720,6720,0
20240320,193600,90255300,6720,6720,6720,6720,0
20240320,193500,90255300,6720,6720,6720,6720,0
20240320,193400,90255300,6720,6720,6720,6720,0
20240320,193300,90255300,6720,6720,6720,6720,161
20240320,193200,90255300,6720,6720,6720,6720,0
20240320,193100,90255300,6720,6720,6720,6720,0
20240320,193000,90255300,6720,6720,6720,6720,0
20240320,192900,90255300,6720,6720,6720,6720,0
20240320,192800,90255300,6720,6720,6720,6720,0
20240320,192700,90255300,6720,6720,6720,6720,0
20240320,192600,90255300,6720,6720,6720,6720,0
20240320,192500,90255300,6720,6720,6720,6720,0
20240320,192400,90255300,6720,6720,6720,6720,0
20240320,192300,90255300,6720,6720,6720,6720,0
20240320,192200,90255300,6720,6720,6720,6720,0
20240320,192100,90255300,6720,6720,6720,6720,0
20240320,192000,90255300,6720,6720,6720,6720,0
20240320,191900,90255300,6720,6720,6720,6720,0
20240320,191800,90255300,6720,6720,6720,6720,0
20240320,191700,90255300,6720,6720,6720,6720,0
20240320,191600,90255300,6720,6720,6720,6720,0
20240320,191500,90255300,6720,6720,6720,6720,0
20240320,191400,90255300,6720,6720,6720,6720,0
20240320,191300,90255300,6720,6720,6720,6720,0
20240320,191200,90255300,6720,6720,6720,6720,0
20240320,191100,90255300,6720,6720,6720,6720,0
20240320,191000,90255300,6720,6720,6720,6720,0
20240320,190900,90255300,6720,6720,6720,6720,0
20240320,190800,90255300,6720,6720,6720,6720,0
20240320,190700,90255300,6720,6720,6720,6720,0
20240320,190600,90255300,6720,6720,6720,6720,0
20240320,190500,90255300,6720,6720,6720,6720,0
20240320,190400,90255300,6720,6720,6720,6720,0
20240320,190300,90255300,6720,6720,6720,6720,161
20240320,190200,90255300,6720,6720,6720,6720,0
20240320,190100,90255300,6720,6720,6720,6720,0
20240320,190000,90255300,6720,6720,6720,6720,0
20240320,185900,90255300,6720,6720,6720,6720,0
20240320,185800,90255300,6720,6720,6720,6720,0
20240320,185700,90255300,6720,6720,6720,6720,0
20240320,185600,90255300,6720,6720,6720,6720,0
20240320,185500,90255300,6720,6720,6720,6720,0
20240320,185400,90255300,6720,6720,6720,6720,0
20240320,185300,90255300,6720,6720,6720,6720,0
20240320,185200,90255300,6720,6720,6720,6720,0
20240320,185100,90255300,6720,6720,6720,6720,0
20240320,185000,90255300,6720,6720,6720,6720,0
20240320,184900,90255300,6720,6720,6720,6720,0
20240320,184800,90255300,6720,6720,6720,6720,0
20240320,184700,90255300,6720,6720,6720,6720,0
20240320,184600,90255300,6720,6720,6720,6720,0
20240320,184500,90255300,6720,6720,6720,6720,0
20240320,184400,90255300,6720,6720,6720,6720,0
20240320,184300,90255300,6720,6720,6720,6720,0
20240320,184200,90255300,6720,6720,6720,6720,0
20240320,184100,90255300,6720,6720,6720,6720,0
20240320,184000,90255300,6720,6720,6720,6720,0
20240320,183900,90255300,6720,6720,6720,6720,0
20240320,183800,90255300,6720,6720,6720,6720,0
20240320,183700,90255300,6720,6720,6720,6720,0
20240320,183600,90255300,6720,6720,6720,6720,0
20240320,183500,90255300,6720,6720,6720,6720,0
20240320,183400,90255300,6720,6720,6720,6720,0
20240320,183300,90255300,6720,6720,6720,6720,161
20240320,183200,90255300,6720,6720,6720,6720,0
20240320,183100,90255300,6720,6720,6720,6720,0
20240320,183000,90255300,6720,6720,6720,6720,0
20240320,182900,90255300,6720,6720,6720,6720,0
20240320,182800,90255300,6720,6720,6720,6720,0
20240320,182700,90255300,6720,6720,6720,6720,0
20240320,182600,90255300,6720,6720,6720,6720,0
20240320,182500,90255300,6720,6720,6720,6720,0
20240320,182400,90255300,6720,6720,6720,6720,0
20240320,182300,90255300,6720,6720,6720,6720,0
20240320,182200,90255300,6720,6720,6720,6720,0
20240320,182100,90255300,6720,6720,6720,6720,0
20240320,182000,90255300,6720,6720,6720,6720,0
20240320,181900,90255300,6720,6720,6720,6720,0
20240320,181800,90255300,6720,6720,6720,6720,0
20240320,181700,90255300,6720,6720,6720,6720,0
20240320,181600,90255300,6720,6720,6720,6720,0
20240320,181500,90255300,6720,6720,6720,6720,0
20240320,181400,90255300,6720,6720,6720,6720,0
20240320,181300,90255300,6720,6720,6720,6720,0
20240320,181200,90255300,6720,6720,6720,6720,0
20240320,181100,90255300,6720,6720,6720,6720,0
20240320,181000,90255300,6720,6720,6720,6720,0
20240320,180900,90255300,6720,6720,6720,6720,0
20240320,180800,90255300,6720,6720,6720,6720,0
20240320,180700,90255300,6720,6720,6720,6720,0
20240320,180600,90255300,6720,6720,6720,6720,0
20240320,180500,90255300,6720,6720,6720,6720,0
20240320,180400,90255300,6720,6720,6720,6720,0
20240320,180300,90255300,6720,6720,6720,6720,161
20240320,180200,90255300,6720,6720,6720,6720,0
20240320,180100,90255300,6720,6720,6720,6720,0
20240320,180000,90255300,6720,6720,6720,6720,0
20240320,175900,90255300,6720,6720,6720,6720,0
20240320,175800,90255300,6720,6720,6720,6720,0
20240320,175700,90255300,6720,6720,6720,6720,0
20240320,175600,90255300,6720,6720,6720,6720,0
20240320,175500,90255300,6720,6720,6720,6720,0
20240320,175400,90255300,6720,6720,6720,6720,0
20240320,175300,90255300,6720,6720,6720,6720,0
20240320,175200,90255300,6720,6720,6720,6720,0
20240320,175100,90255300,6720,6720,6720,6720,0
20240320,175000,90255300,6720,6720,6720,6720,0
20240320,174900,90255300,6720,6720,6720,6720,0
20240320,174800,90255300,6720,6720,6720,6720,0
20240320,174700,90255300,6720,6720,6720,6720,0
20240320,174600,90255300,6720,6720,6720,6720,0
20240320,174500,90255300,6720,6720,6720,6720,0
20240320,174400,90255300,6720,6720,6720,6720,0
20240320,174300,90255300,6720,6720,6720,6720,0
20240320,174200,90255300,6720,6720,6720,6720,0
20240320,174100,90255300,6720,6720,6720,6720,0
20240320,174000,90255300,6720,6720,6720,6720,0
20240320,173900,90255300,6720,6720,6720,6720,0
20240320,173800,90255300,6720,6720,6720,6720,0
20240320,173700,90255300,6720,6720,6720,6720,0
20240320,173600,90255300,6720,6720,6720,6720,0
20240320,173500,90255300,6720,6720,6720,6720,0
20240320,173400,90255300,6720,6720,6720,6720,0
20240320,173300,90255300,6720,6720,6720,6720,161
20240320,173200,90255300,6720,6720,6720,6720,0
20240320,173100,90255300,6720,6720,6720,6720,0
20240320,173000,90255300,6720,6720,6720,6720,0
20240320,172900,90255300,6720,6720,6720,6720,0
20240320,172800,90255300,6720,6720,6720,6720,0
20240320,172700,90255300,6720,6720,6720,6720,0
20240320,172600,90255300,6720,6720,6720,6720,0
20240320,172500,90255300,6720,6720,6720,6720,0
20240320,172400,90255300,6720,6720,6720,6720,0
20240320,172300,90255300,6720,6720,6720,6720,0
20240320,172200,90255300,6720,6720,6720,6720,0
20240320,172100,90255300,6720,6720,6720,6720,0
20240320,172000,90255300,6720,6720,6720,6720,0
20240320,171900,90255300,6720,6720,6720,6720,0
20240320,171800,90255300,6720,6720,6720,6720,0
20240320,171700,90255300,6720,6720,6720,6720,0
20240320,171600,90255300,6720,6720,6720,6720,0
20240320,171500,90255300,6720,6720,6720,6720,0
20240320,171400,90255300,6720,6720,6720,6720,0
20240320,171300,90255300,6720,6720,6720,6720,0
20240320,171200,90255300,6720,6720,6720,6720,0
20240320,171100,90255300,6720,6720,6720,6720,0
20240320,171000,90255300,6720,6720,6720,6720,0
20240320,170900,90255300,6720,6720,6720,6720,0
20240320,170800,90255300,6720,6720,6720,6720,0
20240320,170700,90255300,6720,6720,6720,6720,0
20240320,170600,90255300,6720,6720,6720,6720,0
20240320,170500,90255300,6720,6720,6720,6720,0
20240320,170400,90255300,6720,6720,6720,6720,0
20240320,170300,90255300,6720,6720,6720,6720,161
20240320,170200,90255300,6720,6720,6720,6720,0
20240320,170100,90255300,6720,6720,6720,6720,0
20240320,170000,90255300,6720,6720,6720,6720,0
20240320,165900,90255300,6720,6720,6720,6720,0
20240320,165800,90255300,6720,6720,6720,6720,0
20240320,165700,90255300,6720,6720,6720,6720,0
20240320,165600,90255300,6720,6720,6720,6720,0
20240320,165500,90255300,6720,6720,6720,6720,0
20240320,165400,90255300,6720,6720,6720,6720,0
20240320,165300,90255300,6720,6720,6720,6720,0
20240320,165200,90255300,6720,6720,6720,6720,0
20240320,165100,90255300,6720,6720,6720,6720,0
20240320,165000,90255300,6720,6720,6720,6720,0
20240320,164900,90255300,6720,6720,6720,6720,0
20240320,164800,90255300,6720,6720,6720,6720,0
20240320,164700,90255300,6720,6720,6720,6720,0
20240320,164600,90255300,6720,6720,6720,6720,0
20240320,164500,90255300,6720,6720,6720,6720,0
20240320,164400,90255300,6720,6720,6720,6720,0
20240320,164300,90255300,6720,6720,6720,6720,0
20240320,164200,90255300,6720,6720,6720,6720,0
20240320,164100,90255300,6720,6720,6720,6720,0
20240320,164000,90255300,6720,6720,6720,6720,0
20240320,163900,90255300,6720,6720,6720,6720,0
20240320,163800,90255300,6720,6720,6720,6720,0
20240320,163700,90255300,6720,6720,6720,6720,0
20240320,163600,90255300,6720,6720,6720,6720,0
20240320,163500,90255300,6720,6720,6720,6720,0
20240320,163400,90255300,6720,6720,6720,6720,0
20240320,163300,90255300,6720,6720,6720,6720,161
20240320,163200,90255300,6720,6720,6720,6720,0
20240320,163100,90255300,6720,6720,6720,6720,0
20240320,163000,90255300,6720,6720,6720,6720,0
20240320,162900,90255300,6720,6720,6720,6720,0
20240320,162800,90255300,6720,6720,6720,6720,0
20240320,162700,90255300,6720,6720,6720,6720,0
20240320,162600,90255300,6720,6720,6720,6720,0
20240320,162500,90255300,6720,6720,6720,6720,0
20240320,162400,90255300,6720,6720,6720,6720,0
20240320,162300,90255300,6720,6720,6720,6720,0
20240320,162200,90255300,6720,6720,6720,6720,0
20240320,162100,90255300,6720,6720,6720,6720,0
20240320,162000,90255300,6720,6720,6720,6720,0
20240320,161900,90255300,6720,6720,6720,6720,0
20240320,161800,90255300,6720,6720,6720,6720,0
20240320,161700,90255300,6720,6720,6720,6720,0
20240320,161600,90255300,6720,6720,6720,6720,0
20240320,161500,90255300,6720,6720,6720,6720,0
20240320,161400,90255300,6720,6720,6720,6720,0
20240320,161300,90255300,6720,6720,6720,6720,0
20240320,161200,90255300,6720,6720,6720,6720,0
20240320,161100,90255300,6720,6720,6720,6720,0
20240320,161000,90255300,6720,6720,6720,6720,0
20240320,160900,90255300,6720,6720,6720,6720,0
20240320,160800,90255300,6720,6720,6720,6720,0
20240320,160700,90255300,6720,6720,6720,6720,0
20240320,160600,90255300,6720,6720,6720,6720,0
20240320,160500,90255300,6720,6720,6720,6720,0
20240320,160400,90255300,6720,6720,6720,6720,0
20240320,160300,90255300,6720,6720,6720,6720,161
20240320,160200,90255300,6720,6720,6720,6720,0
20240320,160100,90255300,6720,6720,6720,6720,0
20240320,160000,90255300,6720,6720,6720,6720,0
20240320,155900,90255300,6720,6720,6720,6720,0
20240320,155800,90255300,6720,6720,6720,6720,0
20240320,155700,90255300,6720,6720,6720,6720,0
20240320,155600,90255300,6720,6720,6720,6720,0
20240320,155500,90255300,6720,6720,6720,6720,0
20240320,155400,90255300,6720,6720,6720,6720,0
20240320,155300,90255300,6720,6720,6720,6720,0
20240320,155200,90255300,6720,6720,6720,6720,0
20240320,155100,90255300,6720,6720,6720,6720,0
20240320,155000,90255300,6720,6720,6720,6720,0
20240320,154900,90255300,6720,6720,6720,6720,0
20240320,154800,90255300,6720,6720,6720,6720,0
20240320,154700,90255300,6720,6720,6720,6720,0
20240320,154600,90255300,6720,6720,6720,6720,0
20240320,154500,90255300,6720,6720,6720,6720,0
20240320,154400,90255300,6720,6720,6720,6720,0
20240320,154300,90255300,6720,6720,6720,6720,0
20240320,154200,90255300,6720,6720,6720,6720,0
20240320,154100,90255300,6720,6720,6720,6720,0
20240320,154000,90255300,6720,6720,6720,6720,0
20240320,153900,90255300,6720,6720,6720,6720,0
20240320,153800,90255300,6720,6720,6720,6720,0
20240320,153700,90255300,6720,6720,6720,6720,0
20240320,153600,90255300,6720,6720,6720,6720,0
20240320,153500,90255300,6720,6720,6720,6720,0
20240320,153400,90255300,6720,6720,6720,6720,0
20240320,153300,90255300,6720,6720,6720,6720,161
20240320,153200,90255300,6720,6720,6720,6720,0
20240320,153100,90255300,6720,6720,6720,6720,0
20240320,153000,90255300,6720,6720,6720,6720,161
20240320,152900,89173380,6720,6720,6720,6720,0
20240320,152800,89173380,6720,6720,6720,6720,0
20240320,152700,89173380,6720,6720,6720,6720,0
20240320,152600,89173380,6720,6720,6720,6720,0
20240320,152500,89173380,6720,6720,6720,6720,0
20240320,152400,89173380,6720,6720,6720,6720,0
20240320,152300,89173380,6720,6720,6720,6720,0
20240320,152200,89173380,6720,6720,6720,6720,0
20240320,152100,89173380,6720,6720,6720,6720,0
20240320,152000,89173380,6720,6720,6720,6720,0
20240320,151900,89173380,6720,6700,6720,6700,100
20240320,151800,88503020,6700,6690,6700,6690,100
20240320,151700,87834000,6690,6690,6690,6690,0
20240320,151600,87834000,6690,6690,6690,6690,0
20240320,151500,87834000,6690,6690,6690,6690,0
20240320,151400,87834000,6690,6690,6690,6690,0
20240320,151300,87834000,6690,6670,6690,6670,37
20240320,151200,87586900,6690,6690,6690,6690,0
20240320,151100,87586900,6690,6690,6690,6690,0
20240320,151000,87586900,6690,6680,6690,6680,96
20240320,150900,86945520,6670,6670,6670,6670,0
20240320,150800,86945520,6670,6670,6670,6670,1
20240320,150700,86938850,6700,6700,6700,6700,0
20240320,150600,86938850,6700,6700,6700,6700,0
20240320,150500,86938850,6700,6700,6700,6700,0
20240320,150400,86938850,6700,6700,6700,6700,0
20240320,150300,86938850,6700,6700,6700,6700,0
20240320,150200,86938850,6700,6700,6700,6700,0
20240320,150100,86938850,6700,6700,6700,6700,0
20240320,150000,86938850,6700,6700,6700,6700,0
20240320,145900,86938850,6700,6680,6700,6630,296
20240320,145800,84970050,6680,6710,6720,6680,216
20240320,145700,83524390,6720,6710,6720,6710,11
20240320,145600,83450570,6720,6720,6720,6720,15
20240320,145500,83349770,6720,6720,6720,6720,0
20240320,145400,83349770,6720,6720,6720,6720,0
20240320,145300,83349770,6720,6720,6720,6720,0
20240320,145200,83349770,6720,6720,6720,6720,0
20240320,145100,83349770,6720,6720,6720,6720,0
20240320,145000,83349770,6720,6720,6720,6720,1
20240320,144900,83343050,6680,6680,6680,6680,0
20240320,144800,83343050,6680,6680,6680,6680,1
20240320,144700,83336370,6730,6730,6730,6730,0
20240320,144600,83336370,6730,6730,6730,6730,0
20240320,144500,83336370,6730,6730,6730,6730,0
20240320,144400,83336370,6730,6730,6730,6730,0
20240320,144300,83336370,6730,6730,6730,6730,0
20240320,144200,83336370,6730,6730,6730,6730,0
20240320,144100,83336370,6730,6690,6730,6690,78
20240320,144000,82813020,6650,6670,6670,6630,1048
20240320,143900,75858550,6730,6730,6730,6730,0
20240320,143800,75858550,6730,6730,6730,6730,0
20240320,143700,75858550,6730,6680,6730,6640,1006
20240320,143600,69161240,6730,6730,6730,6730,0
20240320,143500,69161240,6730,6730,6730,6730,1
20240320,143400,69154510,6690,6690,6690,6690,276
20240320,143300,67308070,6730,6730,6730,6730,0
20240320,143200,67308070,6730,6730,6730,6730,0
20240320,143100,67308070,6730,6730,6730,6730,0
20240320,143000,67308070,6730,6730,6730,6730,0
20240320,142900,67308070,6730,6730,6730,6730,1500
20240320,142800,57213070,6730,6720,6730,6720,7
20240320,142700,57166020,6730,6700,6730,6690,16
20240320,142600,57058930,6730,6730,6730,6730,0
20240320,142500,57058930,6730,6730,6730,6730,0
20240320,142400,57058930,6730,6730,6730,6730,1
20240320,142300,57052200,6720,6720,6720,6720,0
20240320,142200,57052200,6720,6720,6720,6720,1
20240320,142100,57045480,6730,6730,6730,6730,0
20240320,142000,57045480,6730,6730,6730,6730,0
20240320,141900,57045480,6730,6730,6730,6730,0
20240320,141800,57045480,6730,6700,6730,6700,1418
20240320,141700,47544510,6720,6720,6720,6720,0
20240320,141600,47544510,6720,6720,6720,6720,0
20240320,141500,47544510,6720,6720,6720,6720,0
20240320,141400,47544510,6720,6720,6720,6720,0
20240320,141300,47544510,6720,6720,6720,6720,0
20240320,141200,47544510,6720,6710,6720,6710,2
20240320,141100,47531080,6680,6680,6680,6680,0
20240320,141000,47531080,6680,6680,6680,6680,0
20240320,140900,47531080,6680,6680,6680,6680,0
20240320,140800,47531080,6680,6680,6680,6680,3
20240320,140700,47511040,6680,6680,6680,6680,1
20240320,140600,47504360,6710,6710,6710,6710,0
20240320,140500,47504360,6710,6710,6710,6710,0
20240320,140400,47504360,6710,6710,6710,6710,0
20240320,140300,47504360,6710,6710,6710,6710,0
20240320,140200,47504360,6710,6710,6710,6710,1
20240320,140100,47497650,6670,6670,6670,6670,0
20240320,140000,47497650,6670,6670,6670,6670,0
20240320,135900,47497650,6670,6670,6670,6670,0
20240320,135800,47497650,6670,6670,6670,6670,0
20240320,135700,47497650,6670,6670,6670,6670,0
20240320,135600,47497650,6670,6710,6710,6670,5
20240320,135500,47464260,6720,6720,6720,6720,0
20240320,135400,47464260,6720,6720,6720,6720,0
20240320,135300,47464260,6720,6720,6720,6720,0
20240320,135200,47464260,6720,6720,6720,6720,0
20240320,135100,47464260,6720,6720,6720,6720,0
20240320,135000,47464260,6720,6720,6720,6720,0
20240320,134900,47464260,6720,6720,6720,6720,3
20240320,134800,47444100,6720,6720,6720,6720,1
20240320,134700,47437380,6710,6710,6710,6710,0
20240320,134600,47437380,6710,6710,6710,6710,0
20240320,134500,47437380,6710,6710,6710,6710,0
20240320,134400,47437380,6710,6710,6710,6710,0
20240320,134300,47437380,6710,6710,6710,6710,0
20240320,134200,47437380,6710,6710,6710,6710,0
20240320,134100,47437380,6710,6710,6710,6710,1
20240320,134000,47430670,6720,6720,6720,6720,0
20240320,133900,47430670,6720,6720,6720,6720,0
20240320,133800,47430670,6720,6720,6720,6720,0
20240320,133700,47430670,6720,6720,6720,6720,0
20240320,133600,47430670,6720,6720,6720,6720,0
20240320,133500,47430670,6720,6720,6720,6720,0
20240320,133400,47430670,6720,6720,6720,6720,0
20240320,133300,47430670,6720,6720,6720,6720,0
20240320,133200,47430670,6720,6720,6720,6720,0
20240320,133100,47430670,6720,6720,6720,6720,0
20240320,133000,47430670,6720,6720,6720,6720,0
20240320,132900,47430670,6720,6720,6720,6720,0
20240320,132800,47430670,6720,6720,6720,6720,0
20240320,132700,47430670,6720,6720,6720,6720,0
20240320,132600,47430670,6720,6720,6720,6720,0
20240320,132500,47430670,6720,6720,6720,6720,0
20240320,132400,47430670,6720,6720,6720,6720,5
20240320,132300,47397070,6720,6720,6720,6720,0
20240320,132200,47397070,6720,6720,6720,6720,1
20240320,132100,47390350,6710,6710,6710,6710,1
20240320,132000,47383640,6720,6720,6720,6720,0
20240320,131900,47383640,6720,6720,6720,6720,0
20240320,131800,47383640,6720,6720,6720,6720,0
20240320,131700,47383640,6720,6720,6720,6720,0
20240320,131600,47383640,6720,6720,6720,6720,116
20240320,131500,46604120,6720,6720,6720,6720,0
20240320,131400,46604120,6720,6720,6720,6720,1
20240320,131300,46597400,6660,6660,6660,6660,0
20240320,131200,46597400,6660,6660,6660,6660,0
20240320,131100,46597400,6660,6660,6660,6660,0
20240320,131000,46597400,6660,6660,6660,6660,0
20240320,130900,46597400,6660,6660,6660,6660,0
20240320,130800,46597400,6660,6660,6660,6660,0
20240320,130700,46597400,6660,6660,6660,6660,0
20240320,130600,46597400,6660,6660,6660,6660,0
20240320,130500,46597400,6660,6660,6660,6660,0
20240320,130400,46597400,6660,6660,6660,6660,0
20240320,130300,46597400,6660,6660,6660,6660,0
20240320,130200,46597400,6660,6660,6660,6660,0
20240320,130100,46597400,6660,6660,6660,6660,0
20240320,130000,46597400,6660,6660,6660,6660,0
20240320,125900,46597400,6660,6690,6690,6660,677
20240320,125800,42077030,6730,6730,6730,6730,0
20240320,125700,42077030,6730,6730,6730,6730,0
20240320,125600,42077030,6730,6730,6730,6730,0
20240320,125500,42077030,6730,6730,6730,6730,0
20240320,125400,42077030,6730,6730,6730,6730,0
20240320,125300,42077030,6730,6730,6730,6730,5
20240320,125200,42043380,6730,6730,6730,6730,0
20240320,125100,42043380,6730,6730,6730,6730,0
20240320,125000,42043380,6730,6730,6730,6730,0
20240320,124900,42043380,6730,6730,6730,6730,0
20240320,124800,42043380,6730,6730,6730,6730,0
20240320,124700,42043380,6730,6730,6730,6730,0
20240320,124600,42043380,6730,6730,6730,6730,0
20240320,124500,42043380,6730,6730,6730,6730,0
20240320,124400,42043380,6730,6730,6730,6730,0
20240320,124300,42043380,6730,6730,6730,6730,0
20240320,124200,42043380,6730,6730,6730,6730,0
20240320,124100,42043380,6730,6730,6730,6730,0
20240320,124000,42043380,6730,6730,6730,6730,2
20240320,123900,42029920,6690,6690,6690,6690,0
20240320,123800,42029920,6690,6690,6690,6690,0
20240320,123700,42029920,6690,6690,6690,6690,0
20240320,123600,42029920,6690,6690,6690,6690,0
20240320,123500,42029920,6690,6690,6690,6690,0
20240320,123400,42029920,6690,6690,6690,6690,30
20240320,123300,41829220,6730,6730,6730,6730,4
20240320,123200,41802300,6730,6730,6730,6730,4
20240320,123100,41775380,6730,6730,6730,6730,2
20240320,123000,41761920,6730,6730,6730,6730,0
20240320,122900,41761920,6730,6730,6730,6730,1
20240320,122800,41755190,6690,6690,6690,6690,0
20240320,122700,41755190,6690,6690,6690,6690,0
20240320,122600,41755190,6690,6690,6690,6690,0
20240320,122500,41755190,6690,6690,6690,6690,50
20240320,122400,41420690,6730,6730,6730,6730,0
20240320,122300,41420690,6730,6730,6730,6730,0
20240320,122200,41420690,6730,6730,6730,6730,0
20240320,122100,41420690,6730,6730,6730,6730,0
20240320,122000,41420690,6730,6730,6730,6730,0
20240320,121900,41420690,6730,6730,6730,6730,0
20240320,121800,41420690,6730,6730,6730,6730,0
20240320,121700,41420690,6730,6730,6730,6730,0
20240320,121600,41420690,6730,6730,6730,6730,0
20240320,121500,41420690,6730,6730,6730,6730,0
20240320,121400,41420690,6730,6730,6730,6730,0
20240320,121300,41420690,6730,6730,6730,6730,0
20240320,121200,41420690,6730,6730,6730,6730,0
20240320,121100,41420690,6730,6730,6730,6730,0
20240320,121000,41420690,6730,6730,6730,6730,0
20240320,120900,41420690,6730,6730,6730,6730,0
20240320,120800,41420690,6730,6730,6730,6730,0
20240320,120700,41420690,6730,6730,6730,6730,0
20240320,120600,41420690,6730,6730,6730,6730,0
20240320,120500,41420690,6730,6730,6730,6730,0
20240320,120400,41420690,6730,6730,6730,6730,0
20240320,120300,41420690,6730,6730,6730,6730,0
20240320,120200,41420690,6730,6730,6730,6730,0
20240320,120100,41420690,6730,6730,6730,6730,0
20240320,120000,41420690,6730,6730,6730,6730,0
20240320,115900,41420690,6730,6730,6730,6730,0
20240320,115800,41420690,6730,6690,6730,6690,28
20240320,115700,41232580,6720,6720,6720,6720,0
20240320,115600,41232580,6720,6720,6720,6720,15
20240320,115500,41131780,6730,6730,6730,6730,0
20240320,115400,41131780,6730,6730,6730,6730,0
20240320,115300,41131780,6730,6730,6730,6730,0
20240320,115200,41131780,6730,6730,6730,6730,0
20240320,115100,41131780,6730,6730,6730,6730,0
20240320,115000,41131780,6730,6730,6730,6730,1
20240320,114900,41125050,6700,6700,6700,6700,0
20240320,114800,41125050,6700,6700,6700,6700,15
20240320,114700,41024550,6730,6730,6730,6730,0
20240320,114600,41024550,6730,6730,6730,6730,0
20240320,114500,41024550,6730,6730,6730,6730,0
20240320,114400,41024550,6730,6730,6730,6730,0
20240320,114300,41024550,6730,6730,6730,6730,0
20240320,114200,41024550,6730,6730,6730,6730,0
20240320,114100,41024550,6730,6730,6730,6730,0
20240320,114000,41024550,6730,6730,6730,6730,0
20240320,113900,41024550,6730,6730,6730,6730,0
20240320,113800,41024550,6730,6730,6730,6730,1
20240320,113700,41017820,6730,6730,6730,6730,0
20240320,113600,41017820,6730,6730,6730,6730,0
20240320,113500,41017820,6730,6730,6730,6730,0
20240320,113400,41017820,6730,6730,6730,6730,0
20240320,113300,41017820,6730,6730,6730,6730,0
20240320,113200,41017820,6730,6730,6730,6730,0
20240320,113100,41017820,6730,6730,6730,6730,0
20240320,113000,41017820,6730,6730,6730,6730,1
20240320,112900,41011090,6730,6730,6730,6730,0
20240320,112800,41011090,6730,6730,6730,6730,0
20240320,112700,41011090,6730,6730,6730,6730,0
20240320,112600,41011090,6730,6730,6730,6730,0
20240320,112500,41011090,6730,6730,6730,6730,2
20240320,112400,40997630,6730,6730,6730,6730,0
20240320,112300,40997630,6730,6730,6730,6730,0
20240320,112200,40997630,6730,6730,6730,6730,0
20240320,112100,40997630,6730,6730,6730,6730,0
20240320,112000,40997630,6730,6730,6730,6730,0
20240320,111900,40997630,6730,6730,6730,6730,0
20240320,111800,40997630,6730,6730,6730,6730,0
20240320,111700,40997630,6730,6730,6730,6730,0
20240320,111600,40997630,6730,6730,6730,6730,1
20240320,111500,40990900,6730,6730,6730,6730,0
20240320,111400,40990900,6730,6730,6730,6730,0
20240320,111300,40990900,6730,6730,6730,6730,0
20240320,111200,40990900,6730,6730,6730,6730,0
20240320,111100,40990900,6730,6730,6730,6730,0
20240320,111000,40990900,6730,6730,6730,6730,0
20240320,110900,40990900,6730,6730,6730,6730,0
20240320,110800,40990900,6730,6730,6730,6730,0
20240320,110700,40990900,6730,6730,6730,6730,0
20240320,110600,40990900,6730,6730,6730,6730,0
20240320,110500,40990900,6730,6730,6730,6730,0
20240320,110400,40990900,6730,6730,6730,6730,0
20240320,110300,40990900,6730,6730,6730,6730,0
20240320,110200,40990900,6730,6730,6730,6730,0
20240320,110100,40990900,6730,6730,6730,6730,0
20240320,110000,40990900,6730,6730,6730,6730,1
20240320,105900,40984170,6730,6730,6730,6730,0
20240320,105800,40984170,6730,6730,6730,6730,0
20240320,105700,40984170,6730,6730,6730,6730,0
20240320,105600,40984170,6730,6730,6730,6730,0
20240320,105500,40984170,6730,6730,6730,6730,0
20240320,105400,40984170,6730,6730,6730,6730,0
20240320,105300,40984170,6730,6730,6730,6730,0
20240320,105200,40984170,6730,6730,6730,6730,0
20240320,105100,40984170,6730,6730,6730,6730,0
20240320,105000,40984170,6730,6730,6730,6730,0
20240320,104900,40984170,6730,6730,6730,6730,1
20240320,104800,40977440,6710,6710,6710,6710,71
20240320,104700,40501030,6710,6710,6710,6710,0
20240320,104600,40501030,6710,6710,6710,6710,0
20240320,104500,40501030,6710,6710,6710,6710,0
20240320,104400,40501030,6710,6710,6710,6710,26
20240320,104300,40326570,6710,6710,6710,6710,0
20240320,104200,40326570,6710,6710,6710,6710,0
20240320,104100,40326570,6710,6710,6710,6710,0
20240320,104000,40326570,6710,6710,6710,6710,0
20240320,103900,40326570,6710,6710,6710,6710,0
20240320,103800,40326570,6710,6710,6710,6710,1
20240320,103700,40319860,6690,6700,6700,6690,921
20240320,103600,34158360,6700,6700,6700,6700,84
20240320,103500,33595560,6710,6710,6710,6710,302
20240320,103400,31569140,6730,6730,6730,6730,0
20240320,103300,31569140,6730,6730,6730,6730,0
20240320,103200,31569140,6730,6730,6730,6700,256
20240320,103100,29853880,6700,6700,6700,6700,25
20240320,103000,29686380,6700,6730,6730,6700,2
20240320,102900,29672950,6710,6710,6710,6710,0
20240320,102800,29672950,6710,6710,6710,6710,0
20240320,102700,29672950,6710,6710,6710,6710,0
20240320,102600,29672950,6710,6710,6710,6710,4
20240320,102500,29646110,6730,6730,6730,6730,0
20240320,102400,29646110,6730,6730,6730,6730,0
20240320,102300,29646110,6730,6730,6730,6730,0
20240320,102200,29646110,6730,6730,6730,6730,1
20240320,102100,29639380,6720,6720,6720,6720,0
20240320,102000,29639380,6720,6720,6720,6720,0
20240320,101900,29639380,6720,6720,6720,6720,0
20240320,101800,29639380,6720,6720,6720,6720,0
20240320,101700,29639380,6720,6720,6720,6720,1
20240320,101600,29632660,6730,6730,6730,6730,0
20240320,101500,29632660,6730,6730,6730,6730,0
20240320,101400,29632660,6730,6730,6730,6730,0
20240320,101300,29632660,6730,6730,6730,6730,0
20240320,101200,29632660,6730,6730,6730,6730,0
20240320,101100,29632660,6730,6730,6730,6730,0
20240320,101000,29632660,6730,6730,6730,6730,0
20240320,100900,29632660,6730,6730,6730,6730,2
20240320,100800,29619200,6730,6730,6730,6730,1
20240320,100700,29612470,6730,6730,6730,6730,0
20240320,100600,29612470,6730,6730,6730,6730,1
20240320,100500,29605740,6690,6690,6690,6690,0
20240320,100400,29605740,6690,6690,6690,6690,8
20240320,100300,29552220,6730,6730,6730,6730,90
20240320,100200,28946520,6730,6730,6730,6730,0
20240320,100100,28946520,6730,6730,6730,6730,0
20240320,100000,28946520,6730,6730,6730,6730,0
20240320,095900,28946520,6730,6730,6730,6730,0
20240320,095800,28946520,6730,6730,6730,6730,0
20240320,095700,28946520,6730,6730,6730,6730,1
20240320,095600,28939790,6730,6730,6730,6730,0
20240320,095500,28939790,6730,6730,6730,6730,0
20240320,095400,28939790,6730,6730,6730,6730,1
20240320,095300,28933060,6730,6730,6730,6730,1
20240320,095200,28926330,6730,6730,6730,6730,0
20240320,095100,28926330,6730,6730,6730,6730,0
20240320,095000,28926330,6730,6730,6730,6730,0
20240320,094900,28926330,6730,6730,6730,6730,0
20240320,094800,28926330,6730,6730,6730,6730,50
20240320,094700,28589830,6750,6750,6750,6750,0
20240320,094600,28589830,6750,6740,6750,6740,50
20240320,094500,28252490,6750,6750,6750,6750,0
20240320,094400,28252490,6750,6750,6750,6750,0
20240320,094300,28252490,6750,6750,6750,6750,0
20240320,094200,28252490,6750,6750,6750,6750,0
20240320,094100,28252490,6750,6750,6750,6750,0
20240320,094000,28252490,6750,6750,6750,6750,0
20240320,093900,28252490,6750,6750,6750,6750,0
20240320,093800,28252490,6750,6740,6750,6740,51
20240320,093700,27908480,6730,6710,6730,6710,1000
20240320,093600,21179890,6650,6650,6650,6650,0
20240320,093500,21179890,6650,6660,6660,6650,500
20240320,093400,17854880,6710,6710,6710,6710,0
20240320,093300,17854880,6710,6710,6710,6710,2
20240320,093200,17841460,6730,6730,6730,6730,0
20240320,093100,17841460,6730,6730,6730,6730,0
20240320,093000,17841460,6730,6730,6730,6730,0
20240320,092900,17841460,6730,6730,6730,6730,0
20240320,092800,17841460,6730,6730,6730,6730,0
20240320,092700,17841460,6730,6690,6730,6600,1619
20240320,092600,7135720,6690,6690,6690,6690,1
20240320,092500,7129030,6650,6650,6650,6650,0
20240320,092400,7129030,6650,6650,6650,6650,0
20240320,092300,7129030,6650,6650,6650,6650,0
20240320,092200,7129030,6650,6650,6650,6650,140
20240320,092100,6198030,6650,6670,6670,6650,300
20240320,092000,4201490,6690,6690,6690,6690,50
20240320,091900,3866990,6690,6690,6690,6690,2
20240320,091800,3853610,6690,6690,6690,6690,0
20240320,091700,3853610,6690,6690,6690,6690,0
20240320,091600,3853610,6690,6690,6690,6690,0
20240320,091500,3853610,6690,6690,6690,6690,0
20240320,091400,3853610,6690,6690,6690,6690,0
20240320,091300,3853610,6690,6690,6690,6690,0
20240320,091200,3853610,6690,6660,6690,6660,55
20240320,091100,3487280,6670,6680,6680,6670,105
20240320,091000,2786410,6690,6690,6690,6690,50
20240320,090900,2451910,6730,6730,6730,6730,0
20240320,090800,2451910,6730,6730,6730,6730,0
20240320,090700,2451910,6730,6730,6730,6730,0
20240320,090600,2451910,6730,6730,6730,6730,0
20240320,090500,2451910,6730,6730,6730,6730,0
20240320,090400,2451910,6730,6690,6730,6690,300
20240320,090300,435090,6690,6690,6690,6690,0
20240320,090200,435090,6690,6690,6690,6690,0
20240320,090100,435090,6690,6690,6690,6690,1
20240320,090000,428400,6690,6690,6690,6690,56