KissMeData/246720/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,204800,181778670,6950,6950,6950,6950,87
20240320,204700,181778670,6950,6950,6950,6950,0
20240320,204600,181778670,6950,6950,6950,6950,0
20240320,204500,181778670,6950,6950,6950,6950,0
20240320,204400,181778670,6950,6950,6950,6950,0
20240320,204300,181778670,6950,6950,6950,6950,0
20240320,204200,181778670,6950,6950,6950,6950,0
20240320,204100,181778670,6950,6950,6950,6950,0
20240320,204000,181778670,6950,6950,6950,6950,0
20240320,203900,181778670,6950,6950,6950,6950,0
20240320,203800,181778670,6950,6950,6950,6950,0
20240320,203700,181778670,6950,6950,6950,6950,0
20240320,203600,181778670,6950,6950,6950,6950,0
20240320,203500,181778670,6950,6950,6950,6950,0
20240320,203400,181778670,6950,6950,6950,6950,0
20240320,203300,181778670,6950,6950,6950,6950,0
20240320,203200,181778670,6950,6950,6950,6950,0
20240320,203100,181778670,6950,6950,6950,6950,0
20240320,203000,181778670,6950,6950,6950,6950,0
20240320,202900,181778670,6950,6950,6950,6950,0
20240320,202800,181778670,6950,6950,6950,6950,0
20240320,202700,181778670,6950,6950,6950,6950,0
20240320,202600,181778670,6950,6950,6950,6950,0
20240320,202500,181778670,6950,6950,6950,6950,0
20240320,202400,181778670,6950,6950,6950,6950,0
20240320,202300,181778670,6950,6950,6950,6950,0
20240320,202200,181778670,6950,6950,6950,6950,0
20240320,202100,181778670,6950,6950,6950,6950,0
20240320,202000,181778670,6950,6950,6950,6950,0
20240320,201900,181778670,6950,6950,6950,6950,0
20240320,201800,181778670,6950,6950,6950,6950,87
20240320,201700,181778670,6950,6950,6950,6950,0
20240320,201600,181778670,6950,6950,6950,6950,0
20240320,201500,181778670,6950,6950,6950,6950,0
20240320,201400,181778670,6950,6950,6950,6950,0
20240320,201300,181778670,6950,6950,6950,6950,0
20240320,201200,181778670,6950,6950,6950,6950,0
20240320,201100,181778670,6950,6950,6950,6950,0
20240320,201000,181778670,6950,6950,6950,6950,0
20240320,200900,181778670,6950,6950,6950,6950,0
20240320,200800,181778670,6950,6950,6950,6950,0
20240320,200700,181778670,6950,6950,6950,6950,0
20240320,200600,181778670,6950,6950,6950,6950,0
20240320,200500,181778670,6950,6950,6950,6950,0
20240320,200400,181778670,6950,6950,6950,6950,0
20240320,200300,181778670,6950,6950,6950,6950,0
20240320,200200,181778670,6950,6950,6950,6950,0
20240320,200100,181778670,6950,6950,6950,6950,0
20240320,200000,181778670,6950,6950,6950,6950,0
20240320,195900,181778670,6950,6950,6950,6950,0
20240320,195800,181778670,6950,6950,6950,6950,0
20240320,195700,181778670,6950,6950,6950,6950,0
20240320,195600,181778670,6950,6950,6950,6950,0
20240320,195500,181778670,6950,6950,6950,6950,0
20240320,195400,181778670,6950,6950,6950,6950,0
20240320,195300,181778670,6950,6950,6950,6950,0
20240320,195200,181778670,6950,6950,6950,6950,0
20240320,195100,181778670,6950,6950,6950,6950,0
20240320,195000,181778670,6950,6950,6950,6950,0
20240320,194900,181778670,6950,6950,6950,6950,0
20240320,194800,181778670,6950,6950,6950,6950,87
20240320,194700,181778670,6950,6950,6950,6950,0
20240320,194600,181778670,6950,6950,6950,6950,0
20240320,194500,181778670,6950,6950,6950,6950,0
20240320,194400,181778670,6950,6950,6950,6950,0
20240320,194300,181778670,6950,6950,6950,6950,0
20240320,194200,181778670,6950,6950,6950,6950,0
20240320,194100,181778670,6950,6950,6950,6950,0
20240320,194000,181778670,6950,6950,6950,6950,0
20240320,193900,181778670,6950,6950,6950,6950,0
20240320,193800,181778670,6950,6950,6950,6950,0
20240320,193700,181778670,6950,6950,6950,6950,0
20240320,193600,181778670,6950,6950,6950,6950,0
20240320,193500,181778670,6950,6950,6950,6950,0
20240320,193400,181778670,6950,6950,6950,6950,0
20240320,193300,181778670,6950,6950,6950,6950,0
20240320,193200,181778670,6950,6950,6950,6950,0
20240320,193100,181778670,6950,6950,6950,6950,0
20240320,193000,181778670,6950,6950,6950,6950,0
20240320,192900,181778670,6950,6950,6950,6950,0
20240320,192800,181778670,6950,6950,6950,6950,0
20240320,192700,181778670,6950,6950,6950,6950,0
20240320,192600,181778670,6950,6950,6950,6950,0
20240320,192500,181778670,6950,6950,6950,6950,0
20240320,192400,181778670,6950,6950,6950,6950,0
20240320,192300,181778670,6950,6950,6950,6950,0
20240320,192200,181778670,6950,6950,6950,6950,0
20240320,192100,181778670,6950,6950,6950,6950,0
20240320,192000,181778670,6950,6950,6950,6950,0
20240320,191900,181778670,6950,6950,6950,6950,0
20240320,191800,181778670,6950,6950,6950,6950,87
20240320,191700,181778670,6950,6950,6950,6950,0
20240320,191600,181778670,6950,6950,6950,6950,0
20240320,191500,181778670,6950,6950,6950,6950,0
20240320,191400,181778670,6950,6950,6950,6950,0
20240320,191300,181778670,6950,6950,6950,6950,0
20240320,191200,181778670,6950,6950,6950,6950,0
20240320,191100,181778670,6950,6950,6950,6950,0
20240320,191000,181778670,6950,6950,6950,6950,0
20240320,190900,181778670,6950,6950,6950,6950,0
20240320,190800,181778670,6950,6950,6950,6950,0
20240320,190700,181778670,6950,6950,6950,6950,0
20240320,190600,181778670,6950,6950,6950,6950,0
20240320,190500,181778670,6950,6950,6950,6950,0
20240320,190400,181778670,6950,6950,6950,6950,0
20240320,190300,181778670,6950,6950,6950,6950,0
20240320,190200,181778670,6950,6950,6950,6950,0
20240320,190100,181778670,6950,6950,6950,6950,0
20240320,190000,181778670,6950,6950,6950,6950,0
20240320,185900,181778670,6950,6950,6950,6950,0
20240320,185800,181778670,6950,6950,6950,6950,0
20240320,185700,181778670,6950,6950,6950,6950,0
20240320,185600,181778670,6950,6950,6950,6950,0
20240320,185500,181778670,6950,6950,6950,6950,0
20240320,185400,181778670,6950,6950,6950,6950,0
20240320,185300,181778670,6950,6950,6950,6950,0
20240320,185200,181778670,6950,6950,6950,6950,0
20240320,185100,181778670,6950,6950,6950,6950,0
20240320,185000,181778670,6950,6950,6950,6950,0
20240320,184900,181778670,6950,6950,6950,6950,0
20240320,184800,181778670,6950,6950,6950,6950,87
20240320,184700,181778670,6950,6950,6950,6950,0
20240320,184600,181778670,6950,6950,6950,6950,0
20240320,184500,181778670,6950,6950,6950,6950,0
20240320,184400,181778670,6950,6950,6950,6950,0
20240320,184300,181778670,6950,6950,6950,6950,0
20240320,184200,181778670,6950,6950,6950,6950,0
20240320,184100,181778670,6950,6950,6950,6950,0
20240320,184000,181778670,6950,6950,6950,6950,0
20240320,183900,181778670,6950,6950,6950,6950,0
20240320,183800,181778670,6950,6950,6950,6950,0
20240320,183700,181778670,6950,6950,6950,6950,0
20240320,183600,181778670,6950,6950,6950,6950,0
20240320,183500,181778670,6950,6950,6950,6950,0
20240320,183400,181778670,6950,6950,6950,6950,0
20240320,183300,181778670,6950,6950,6950,6950,0
20240320,183200,181778670,6950,6950,6950,6950,0
20240320,183100,181778670,6950,6950,6950,6950,0
20240320,183000,181778670,6950,6950,6950,6950,0
20240320,182900,181778670,6950,6950,6950,6950,0
20240320,182800,181778670,6950,6950,6950,6950,0
20240320,182700,181778670,6950,6950,6950,6950,0
20240320,182600,181778670,6950,6950,6950,6950,0
20240320,182500,181778670,6950,6950,6950,6950,0
20240320,182400,181778670,6950,6950,6950,6950,0
20240320,182300,181778670,6950,6950,6950,6950,0
20240320,182200,181778670,6950,6950,6950,6950,0
20240320,182100,181778670,6950,6950,6950,6950,0
20240320,182000,181778670,6950,6950,6950,6950,0
20240320,181900,181778670,6950,6950,6950,6950,0
20240320,181800,181778670,6950,6950,6950,6950,87
20240320,181700,181778670,6950,6950,6950,6950,0
20240320,181600,181778670,6950,6950,6950,6950,0
20240320,181500,181778670,6950,6950,6950,6950,0
20240320,181400,181778670,6950,6950,6950,6950,0
20240320,181300,181778670,6950,6950,6950,6950,0
20240320,181200,181778670,6950,6950,6950,6950,0
20240320,181100,181778670,6950,6950,6950,6950,0
20240320,181000,181778670,6950,6950,6950,6950,0
20240320,180900,181778670,6950,6950,6950,6950,0
20240320,180800,181778670,6950,6950,6950,6950,0
20240320,180700,181778670,6950,6950,6950,6950,0
20240320,180600,181778670,6950,6950,6950,6950,0
20240320,180500,181778670,6950,6950,6950,6950,0
20240320,180400,181778670,6950,6950,6950,6950,0
20240320,180300,181778670,6950,6950,6950,6950,0
20240320,180200,181778670,6950,6950,6950,6950,0
20240320,180100,181778670,6950,6950,6950,6950,0
20240320,180000,181778670,6950,6950,6950,6950,0
20240320,175900,181778670,6950,6950,6950,6950,0
20240320,175800,181778670,6950,6950,6950,6950,0
20240320,175700,181778670,6950,6950,6950,6950,0
20240320,175600,181778670,6950,6950,6950,6950,0
20240320,175500,181778670,6950,6950,6950,6950,0
20240320,175400,181778670,6950,6950,6950,6950,0
20240320,175300,181778670,6950,6950,6950,6950,0
20240320,175200,181778670,6950,6950,6950,6950,0
20240320,175100,181778670,6950,6950,6950,6950,0
20240320,175000,181778670,6950,6950,6950,6950,0
20240320,174900,181778670,6950,6950,6950,6950,0
20240320,174800,181778670,6950,6950,6950,6950,87
20240320,174700,181778670,6950,6950,6950,6950,0
20240320,174600,181778670,6950,6950,6950,6950,0
20240320,174500,181778670,6950,6950,6950,6950,0
20240320,174400,181778670,6950,6950,6950,6950,0
20240320,174300,181778670,6950,6950,6950,6950,0
20240320,174200,181778670,6950,6950,6950,6950,0
20240320,174100,181778670,6950,6950,6950,6950,0
20240320,174000,181778670,6950,6950,6950,6950,0
20240320,173900,181778670,6950,6950,6950,6950,0
20240320,173800,181778670,6950,6950,6950,6950,0
20240320,173700,181778670,6950,6950,6950,6950,0
20240320,173600,181778670,6950,6950,6950,6950,0
20240320,173500,181778670,6950,6950,6950,6950,0
20240320,173400,181778670,6950,6950,6950,6950,0
20240320,173300,181778670,6950,6950,6950,6950,0
20240320,173200,181778670,6950,6950,6950,6950,0
20240320,173100,181778670,6950,6950,6950,6950,0
20240320,173000,181778670,6950,6950,6950,6950,0
20240320,172900,181778670,6950,6950,6950,6950,0
20240320,172800,181778670,6950,6950,6950,6950,0
20240320,172700,181778670,6950,6950,6950,6950,0
20240320,172600,181778670,6950,6950,6950,6950,0
20240320,172500,181778670,6950,6950,6950,6950,0
20240320,172400,181778670,6950,6950,6950,6950,0
20240320,172300,181778670,6950,6950,6950,6950,0
20240320,172200,181778670,6950,6950,6950,6950,0
20240320,172100,181778670,6950,6950,6950,6950,0
20240320,172000,181778670,6950,6950,6950,6950,0
20240320,171900,181778670,6950,6950,6950,6950,0
20240320,171800,181778670,6950,6950,6950,6950,87
20240320,171700,181778670,6950,6950,6950,6950,0
20240320,171600,181778670,6950,6950,6950,6950,0
20240320,171500,181778670,6950,6950,6950,6950,0
20240320,171400,181778670,6950,6950,6950,6950,0
20240320,171300,181778670,6950,6950,6950,6950,0
20240320,171200,181778670,6950,6950,6950,6950,0
20240320,171100,181778670,6950,6950,6950,6950,0
20240320,171000,181778670,6950,6950,6950,6950,0
20240320,170900,181778670,6950,6950,6950,6950,0
20240320,170800,181778670,6950,6950,6950,6950,0
20240320,170700,181778670,6950,6950,6950,6950,0
20240320,170600,181778670,6950,6950,6950,6950,0
20240320,170500,181778670,6950,6950,6950,6950,0
20240320,170400,181778670,6950,6950,6950,6950,0
20240320,170300,181778670,6950,6950,6950,6950,0
20240320,170200,181778670,6950,6950,6950,6950,0
20240320,170100,181778670,6950,6950,6950,6950,0
20240320,170000,181778670,6950,6950,6950,6950,0
20240320,165900,181778670,6950,6950,6950,6950,0
20240320,165800,181778670,6950,6950,6950,6950,0
20240320,165700,181778670,6950,6950,6950,6950,0
20240320,165600,181778670,6950,6950,6950,6950,0
20240320,165500,181778670,6950,6950,6950,6950,0
20240320,165400,181778670,6950,6950,6950,6950,0
20240320,165300,181778670,6950,6950,6950,6950,0
20240320,165200,181778670,6950,6950,6950,6950,0
20240320,165100,181778670,6950,6950,6950,6950,0
20240320,165000,181778670,6950,6950,6950,6950,0
20240320,164900,181778670,6950,6950,6950,6950,0
20240320,164800,181778670,6950,6950,6950,6950,87
20240320,164700,181778670,6950,6950,6950,6950,0
20240320,164600,181778670,6950,6950,6950,6950,0
20240320,164500,181778670,6950,6950,6950,6950,0
20240320,164400,181778670,6950,6950,6950,6950,0
20240320,164300,181778670,6950,6950,6950,6950,0
20240320,164200,181778670,6950,6950,6950,6950,0
20240320,164100,181778670,6950,6950,6950,6950,0
20240320,164000,181778670,6950,6950,6950,6950,0
20240320,163900,181778670,6950,6950,6950,6950,0
20240320,163800,181778670,6950,6950,6950,6950,0
20240320,163700,181778670,6950,6950,6950,6950,0
20240320,163600,181778670,6950,6950,6950,6950,0
20240320,163500,181778670,6950,6950,6950,6950,0
20240320,163400,181778670,6950,6950,6950,6950,0
20240320,163300,181778670,6950,6950,6950,6950,0
20240320,163200,181778670,6950,6950,6950,6950,0
20240320,163100,181778670,6950,6950,6950,6950,0
20240320,163000,181778670,6950,6950,6950,6950,0
20240320,162900,181778670,6950,6950,6950,6950,0
20240320,162800,181778670,6950,6950,6950,6950,0
20240320,162700,181778670,6950,6950,6950,6950,0
20240320,162600,181778670,6950,6950,6950,6950,0
20240320,162500,181778670,6950,6950,6950,6950,0
20240320,162400,181778670,6950,6950,6950,6950,0
20240320,162300,181778670,6950,6950,6950,6950,0
20240320,162200,181778670,6950,6950,6950,6950,0
20240320,162100,181778670,6950,6950,6950,6950,0
20240320,162000,181778670,6950,6950,6950,6950,0
20240320,161900,181778670,6950,6950,6950,6950,0
20240320,161800,181778670,6950,6950,6950,6950,87
20240320,161700,181778670,6950,6950,6950,6950,0
20240320,161600,181778670,6950,6950,6950,6950,0
20240320,161500,181778670,6950,6950,6950,6950,0
20240320,161400,181778670,6950,6950,6950,6950,0
20240320,161300,181778670,6950,6950,6950,6950,0
20240320,161200,181778670,6950,6950,6950,6950,0
20240320,161100,181778670,6950,6950,6950,6950,0
20240320,161000,181778670,6950,6950,6950,6950,0
20240320,160900,181778670,6950,6950,6950,6950,0
20240320,160800,181778670,6950,6950,6950,6950,0
20240320,160700,181778670,6950,6950,6950,6950,0
20240320,160600,181778670,6950,6950,6950,6950,0
20240320,160500,181778670,6950,6950,6950,6950,0
20240320,160400,181778670,6950,6950,6950,6950,0
20240320,160300,181778670,6950,6950,6950,6950,0
20240320,160200,181778670,6950,6950,6950,6950,0
20240320,160100,181778670,6950,6950,6950,6950,0
20240320,160000,181778670,6950,6950,6950,6950,0
20240320,155900,181778670,6950,6950,6950,6950,0
20240320,155800,181778670,6950,6950,6950,6950,0
20240320,155700,181778670,6950,6950,6950,6950,0
20240320,155600,181778670,6950,6950,6950,6950,0
20240320,155500,181778670,6950,6950,6950,6950,0
20240320,155400,181778670,6950,6950,6950,6950,0
20240320,155300,181778670,6950,6950,6950,6950,0
20240320,155200,181778670,6950,6950,6950,6950,0
20240320,155100,181778670,6950,6950,6950,6950,0
20240320,155000,181778670,6950,6950,6950,6950,0
20240320,154900,181778670,6950,6950,6950,6950,0
20240320,154800,181778670,6950,6950,6950,6950,87
20240320,154700,181778670,6950,6950,6950,6950,0
20240320,154600,181778670,6950,6950,6950,6950,0
20240320,154500,181778670,6950,6950,6950,6950,0
20240320,154400,181778670,6950,6950,6950,6950,0
20240320,154300,181778670,6950,6950,6950,6950,0
20240320,154200,181778670,6950,6950,6950,6950,0
20240320,154100,181778670,6950,6950,6950,6950,0
20240320,154000,181778670,6950,6950,6950,6950,0
20240320,153900,181778670,6950,6950,6950,6950,0
20240320,153800,181778670,6950,6950,6950,6950,0
20240320,153700,181778670,6950,6950,6950,6950,0
20240320,153600,181778670,6950,6950,6950,6950,0
20240320,153500,181778670,6950,6950,6950,6950,0
20240320,153400,181778670,6950,6950,6950,6950,0
20240320,153300,181778670,6950,6950,6950,6950,0
20240320,153200,181778670,6950,6950,6950,6950,0
20240320,153100,181778670,6950,6950,6950,6950,0
20240320,153000,181778670,6950,6950,6950,6950,87
20240320,152900,181174020,6950,6950,6950,6950,0
20240320,152800,181174020,6950,6950,6950,6950,0
20240320,152700,181174020,6950,6950,6950,6950,0
20240320,152600,181174020,6950,6950,6950,6950,0
20240320,152500,181174020,6950,6950,6950,6950,0
20240320,152400,181174020,6950,6950,6950,6950,0
20240320,152300,181174020,6950,6950,6950,6950,0
20240320,152200,181174020,6950,6950,6950,6950,0
20240320,152100,181174020,6950,6950,6950,6950,0
20240320,152000,181174020,6950,6950,6950,6950,0
20240320,151900,181174020,6950,6950,6950,6950,0
20240320,151800,181174020,6950,6950,6950,6950,0
20240320,151700,181174020,6950,6950,6950,6950,0
20240320,151600,181174020,6950,6930,6950,6930,8
20240320,151500,181118500,6940,6940,6940,6940,7
20240320,151400,181069920,6940,6940,6940,6940,6
20240320,151300,181028280,6950,6940,6950,6940,7
20240320,151200,180979690,6890,6940,6950,6890,7
20240320,151100,180931150,6950,6940,6950,6930,8
20240320,151000,180875630,6950,6930,6950,6930,7
20240320,150900,180827050,6940,6900,6940,6900,73
20240320,150800,180323170,6930,6920,6930,6920,6
20240320,150700,180281640,6930,6920,6930,6920,4
20240320,150600,180253950,6930,6930,6930,6930,0
20240320,150500,180253950,6930,6920,6930,6920,7
20240320,150400,180205500,6930,6920,6930,6920,16
20240320,150300,180094760,6930,6920,6930,6920,13
20240320,150200,180004780,6930,6870,6930,6870,3
20240320,150100,179984050,6930,6910,6930,6910,3
20240320,150000,179963290,6900,6900,6900,6900,39
20240320,145900,179694190,6930,6930,6930,6930,0
20240320,145800,179694190,6930,6900,6930,6900,4
20240320,145700,179666560,6950,6950,6950,6950,0
20240320,145600,179666560,6950,6950,6950,6950,0
20240320,145500,179666560,6950,6950,6950,6950,0
20240320,145400,179666560,6950,6950,6950,6950,0
20240320,145300,179666560,6950,6950,6950,6950,0
20240320,145200,179666560,6950,6950,6950,6950,0
20240320,145100,179666560,6950,6950,6950,6950,0
20240320,145000,179666560,6950,6950,6950,6950,0
20240320,144900,179666560,6950,6950,6950,6950,0
20240320,144800,179666560,6950,6950,6950,6950,0
20240320,144700,179666560,6950,6950,6950,6950,0
20240320,144600,179666560,6950,6950,6950,6950,0
20240320,144500,179666560,6950,6940,6950,6940,4
20240320,144400,179638790,6950,6950,6950,6950,0
20240320,144300,179638790,6950,6940,6950,6940,2
20240320,144200,179624900,6930,6940,6940,6900,468
20240320,144100,176395340,6940,6940,6940,6940,1
20240320,144000,176388400,6900,6900,6900,6900,0
20240320,143900,176388400,6900,6900,6900,6900,500
20240320,143800,172938400,6930,6930,6930,6930,0
20240320,143700,172938400,6930,6930,6930,6930,0
20240320,143600,172938400,6930,6930,6930,6930,18
20240320,143500,172813660,6930,6930,6930,6930,6
20240320,143400,172772080,6920,6920,6920,6920,0
20240320,143300,172772080,6920,6920,6920,6920,7
20240320,143200,172723640,6930,6930,6930,6930,0
20240320,143100,172723640,6930,6930,6930,6930,0
20240320,143000,172723640,6930,6930,6930,6930,12
20240320,142900,172640480,6930,6930,6930,6930,6
20240320,142800,172598900,6930,6910,6930,6910,4
20240320,142700,172571230,6910,6900,6910,6900,14
20240320,142600,172474580,6900,6890,6900,6890,132
20240320,142500,171563850,6870,6870,6870,6870,0
20240320,142400,171563850,6870,6870,6870,6870,50
20240320,142300,171220350,6900,6900,6900,6900,0
20240320,142200,171220350,6900,6890,6900,6890,160
20240320,142100,170116550,6890,6890,6890,6890,24
20240320,142000,169951190,6890,6880,6890,6880,12
20240320,141900,169868540,6900,6900,6900,6900,0
20240320,141800,169868540,6900,6900,6900,6900,0
20240320,141700,169868540,6900,6900,6900,6900,0
20240320,141600,169868540,6900,6900,6900,6900,0
20240320,141500,169868540,6900,6900,6900,6900,0
20240320,141400,169868540,6900,6900,6900,6900,0
20240320,141300,169868540,6900,6900,6900,6900,0
20240320,141200,169868540,6900,6900,6900,6900,0
20240320,141100,169868540,6900,6900,6900,6900,0
20240320,141000,169868540,6900,6900,6900,6900,0
20240320,140900,169868540,6900,6900,6900,6900,0
20240320,140800,169868540,6900,6900,6900,6900,0
20240320,140700,169868540,6900,6900,6900,6900,0
20240320,140600,169868540,6900,6900,6900,6900,0
20240320,140500,169868540,6900,6900,6900,6900,0
20240320,140400,169868540,6900,6900,6900,6900,1
20240320,140300,169861640,6900,6900,6900,6900,1
20240320,140200,169854740,6890,6890,6890,6890,0
20240320,140100,169854740,6890,6890,6890,6890,20
20240320,140000,169716940,6890,6890,6890,6890,31
20240320,135900,169503350,6900,6900,6900,6900,0
20240320,135800,169503350,6900,6900,6900,6900,1
20240320,135700,169496450,6910,6910,6910,6910,0
20240320,135600,169496450,6910,6910,6910,6910,0
20240320,135500,169496450,6910,6910,6910,6910,1
20240320,135400,169489540,6960,6960,6960,6960,0
20240320,135300,169489540,6960,6960,6960,6960,0
20240320,135200,169489540,6960,6960,6960,6960,0
20240320,135100,169489540,6960,6960,6960,6960,0
20240320,135000,169489540,6960,6960,6960,6960,0
20240320,134900,169489540,6960,6960,6960,6960,0
20240320,134800,169489540,6960,6960,6960,6960,0
20240320,134700,169489540,6960,6960,6960,6960,0
20240320,134600,169489540,6960,6960,6960,6960,0
20240320,134500,169489540,6960,6960,6960,6960,0
20240320,134400,169489540,6960,6960,6960,6960,0
20240320,134300,169489540,6960,6960,6960,6960,0
20240320,134200,169489540,6960,6960,6960,6960,0
20240320,134100,169489540,6960,6960,6960,6960,1
20240320,134000,169482580,6980,6980,6980,6980,0
20240320,133900,169482580,6980,6980,6980,6980,0
20240320,133800,169482580,6980,6980,6980,6980,0
20240320,133700,169482580,6980,6980,6980,6980,0
20240320,133600,169482580,6980,6980,6980,6980,0
20240320,133500,169482580,6980,6980,6980,6980,0
20240320,133400,169482580,6980,6980,6980,6980,0
20240320,133300,169482580,6980,6980,6980,6980,0
20240320,133200,169482580,6980,6980,6980,6980,1
20240320,133100,169475600,6940,6940,6940,6940,35
20240320,133000,169232700,7000,7000,7000,7000,0
20240320,132900,169232700,7000,7000,7000,7000,0
20240320,132800,169232700,7000,7000,7000,7000,0
20240320,132700,169232700,7000,7000,7000,7000,0
20240320,132600,169232700,7000,6870,7000,6870,2000
20240320,132500,155297890,6880,6880,6880,6880,0
20240320,132400,155297890,6880,6880,6880,6880,0
20240320,132300,155297890,6880,6880,6880,6880,10
20240320,132200,155229090,6880,6880,6880,6880,10
20240320,132100,155160290,6880,6880,6880,6880,0
20240320,132000,155160290,6880,6880,6880,6880,0
20240320,131900,155160290,6880,6880,6880,6880,1
20240320,131800,155153410,6890,6890,6890,6890,0
20240320,131700,155153410,6890,6870,6890,6870,50
20240320,131600,154809490,6890,6890,6890,6890,0
20240320,131500,154809490,6890,6890,6890,6890,0
20240320,131400,154809490,6890,6890,6890,6890,0
20240320,131300,154809490,6890,6890,6890,6890,0
20240320,131200,154809490,6890,6890,6890,6890,0
20240320,131100,154809490,6890,6890,6890,6890,0
20240320,131000,154809490,6890,6870,6900,6870,100
20240320,130900,154120120,6890,6890,6890,6890,0
20240320,130800,154120120,6890,6890,6890,6890,0
20240320,130700,154120120,6890,6890,6890,6890,0
20240320,130600,154120120,6890,6890,6890,6890,0
20240320,130500,154120120,6890,6890,6890,6890,0
20240320,130400,154120120,6890,6890,6890,6890,0
20240320,130300,154120120,6890,6890,6890,6890,0
20240320,130200,154120120,6890,6890,6890,6890,1
20240320,130100,154113230,6890,6790,6890,6790,600
20240320,130000,150012780,6810,6810,6810,6810,0
20240320,125900,150012780,6810,6810,6810,6810,0
20240320,125800,150012780,6810,6810,6810,6810,0
20240320,125700,150012780,6810,6810,6810,6810,0
20240320,125600,150012780,6810,6810,6810,6810,0
20240320,125500,150012780,6810,6810,6810,6810,0
20240320,125400,150012780,6810,6810,6810,6810,0
20240320,125300,150012780,6810,6810,6810,6810,5
20240320,125200,149978730,6810,6810,6810,6810,0
20240320,125100,149978730,6810,6810,6810,6810,20
20240320,125000,149842530,6810,6810,6810,6810,0
20240320,124900,149842530,6810,6810,6810,6810,0
20240320,124800,149842530,6810,6810,6810,6810,0
20240320,124700,149842530,6810,6810,6810,6810,0
20240320,124600,149842530,6810,6810,6810,6810,0
20240320,124500,149842530,6810,6810,6810,6810,0
20240320,124400,149842530,6810,6810,6810,6810,0
20240320,124300,149842530,6810,6810,6810,6810,0
20240320,124200,149842530,6810,6810,6810,6810,5
20240320,124100,149808480,6810,6810,6810,6810,0
20240320,124000,149808480,6810,6810,6810,6810,0
20240320,123900,149808480,6810,6810,6810,6810,0
20240320,123800,149808480,6810,6810,6810,6810,0
20240320,123700,149808480,6810,6810,6810,6810,0
20240320,123600,149808480,6810,6800,6810,6800,98
20240320,123500,149142070,6800,6790,6800,6790,86
20240320,123400,148557320,6800,6800,6800,6800,0
20240320,123300,148557320,6800,6800,6800,6800,0
20240320,123200,148557320,6800,6800,6800,6800,0
20240320,123100,148557320,6800,6800,6800,6800,0
20240320,123000,148557320,6800,6800,6800,6800,0
20240320,122900,148557320,6800,6800,6800,6800,0
20240320,122800,148557320,6800,6800,6800,6800,0
20240320,122700,148557320,6800,6800,6800,6800,0
20240320,122600,148557320,6800,6800,6800,6800,0
20240320,122500,148557320,6800,6800,6800,6800,15
20240320,122400,148455320,6800,6770,6800,6770,1000
20240320,122300,141658690,6770,6770,6770,6770,0
20240320,122200,141658690,6770,6770,6770,6770,0
20240320,122100,141658690,6770,6770,6770,6770,108
20240320,122000,140927530,6780,6780,6780,6780,0
20240320,121900,140927530,6780,6780,6780,6780,50
20240320,121800,140588530,6790,6790,6790,6790,1
20240320,121700,140581740,6780,6780,6780,6780,0
20240320,121600,140581740,6780,6780,6780,6780,0
20240320,121500,140581740,6780,6780,6780,6780,0
20240320,121400,140581740,6780,6780,6780,6780,0
20240320,121300,140581740,6780,6780,6780,6780,0
20240320,121200,140581740,6780,6780,6780,6780,0
20240320,121100,140581740,6780,6780,6780,6780,0
20240320,121000,140581740,6780,6780,6780,6780,0
20240320,120900,140581740,6780,6780,6780,6780,0
20240320,120800,140581740,6780,6800,6800,6780,80
20240320,120700,140038740,6830,6830,6830,6830,30
20240320,120600,139833840,6830,6830,6830,6830,0
20240320,120500,139833840,6830,6830,6830,6830,0
20240320,120400,139833840,6830,6830,6830,6830,0
20240320,120300,139833840,6830,6830,6830,6830,0
20240320,120200,139833840,6830,6830,6830,6830,0
20240320,120100,139833840,6830,6830,6830,6830,0
20240320,120000,139833840,6830,6830,6830,6830,0
20240320,115900,139833840,6830,6830,6830,6830,0
20240320,115800,139833840,6830,6830,6830,6830,0
20240320,115700,139833840,6830,6830,6830,6830,0
20240320,115600,139833840,6830,6830,6830,6830,0
20240320,115500,139833840,6830,6830,6830,6830,0
20240320,115400,139833840,6830,6830,6830,6830,0
20240320,115300,139833840,6830,6830,6830,6830,0
20240320,115200,139833840,6830,6830,6830,6830,0
20240320,115100,139833840,6830,6830,6830,6830,0
20240320,115000,139833840,6830,6830,6830,6830,0
20240320,114900,139833840,6830,6830,6830,6830,0
20240320,114800,139833840,6830,6830,6830,6830,12
20240320,114700,139751880,6830,6830,6830,6830,0
20240320,114600,139751880,6830,6820,6830,6820,80
20240320,114500,139205980,6820,6820,6820,6820,0
20240320,114400,139205980,6820,6820,6820,6820,0
20240320,114300,139205980,6820,6820,6820,6820,0
20240320,114200,139205980,6820,6820,6820,6820,1
20240320,114100,139199160,6780,6780,6780,6780,0
20240320,114000,139199160,6780,6780,6780,6780,0
20240320,113900,139199160,6780,6780,6780,6780,0
20240320,113800,139199160,6780,6780,6780,6780,1
20240320,113700,139192380,6830,6830,6830,6830,0
20240320,113600,139192380,6830,6830,6830,6830,0
20240320,113500,139192380,6830,6830,6830,6830,0
20240320,113400,139192380,6830,6830,6830,6830,0
20240320,113300,139192380,6830,6830,6830,6830,89
20240320,113200,138584510,6830,6830,6830,6830,2
20240320,113100,138570850,6830,6830,6830,6830,1
20240320,113000,138564020,6820,6820,6820,6820,0
20240320,112900,138564020,6820,6820,6820,6820,28
20240320,112800,138373060,6820,6820,6820,6820,0
20240320,112700,138373060,6820,6820,6820,6820,137
20240320,112600,137438720,6820,6820,6820,6820,0
20240320,112500,137438720,6820,6820,6820,6820,0
20240320,112400,137438720,6820,6820,6820,6820,0
20240320,112300,137438720,6820,6820,6820,6820,0
20240320,112200,137438720,6820,6800,6820,6800,121
20240320,112100,136615500,6800,6800,6800,6800,0
20240320,112000,136615500,6800,6800,6800,6800,50
20240320,111900,136275500,6800,6800,6800,6800,3
20240320,111800,136255100,6800,6800,6800,6800,1
20240320,111700,136248300,6730,6780,6780,6730,1141
20240320,111600,128547580,6870,6870,6870,6870,0
20240320,111500,128547580,6870,6870,6870,6870,0
20240320,111400,128547580,6870,6870,6870,6870,0
20240320,111300,128547580,6870,6870,6870,6870,0
20240320,111200,128547580,6870,6870,6870,6870,0
20240320,111100,128547580,6870,6870,6870,6870,0
20240320,111000,128547580,6870,6870,6870,6870,0
20240320,110900,128547580,6870,6800,6870,6780,357
20240320,110800,126122560,6870,6870,6870,6870,43
20240320,110700,125827150,6880,6880,6880,6880,0
20240320,110600,125827150,6880,6880,6880,6880,1
20240320,110500,125820270,6830,6840,6840,6830,86
20240320,110400,125232370,7010,6820,7010,6730,2093
20240320,110300,110881340,7000,6770,7000,6770,2000
20240320,110200,97049410,6760,6760,6760,6760,100
20240320,110100,96373410,6760,6760,6760,6760,5
20240320,110000,96339610,6760,6760,6760,6760,20
20240320,105900,96204410,6770,6770,6770,6770,25
20240320,105800,96035160,6770,6770,6770,6770,0
20240320,105700,96035160,6770,6800,6800,6770,112
20240320,105600,95276890,6800,6800,6800,6800,124
20240320,105500,94433690,6850,6850,6850,6850,0
20240320,105400,94433690,6850,6850,6850,6850,0
20240320,105300,94433690,6850,6850,6850,6850,0
20240320,105200,94433690,6850,6850,6850,6850,0
20240320,105100,94433690,6850,6850,6850,6850,0
20240320,105000,94433690,6850,6850,6850,6850,0
20240320,104900,94433690,6850,6850,6850,6850,60
20240320,104800,94022690,6850,6850,6850,6850,1
20240320,104700,94015840,6850,6850,6850,6850,1
20240320,104600,94008990,6800,6850,6850,6800,26
20240320,104500,93831190,6850,6850,6850,6850,0
20240320,104400,93831190,6850,6850,6850,6850,0
20240320,104300,93831190,6850,6850,6850,6850,0
20240320,104200,93831190,6850,6850,6850,6850,0
20240320,104100,93831190,6850,6850,6850,6850,6
20240320,104000,93790090,6850,6840,6850,6840,3
20240320,103900,93769560,6840,6840,6840,6840,0
20240320,103800,93769560,6840,6840,6840,6840,1
20240320,103700,93762720,6840,6800,6840,6800,9
20240320,103600,93701400,6800,6800,6800,6800,0
20240320,103500,93701400,6800,6780,6800,6780,29
20240320,103400,93504260,6780,6770,6780,6770,10
20240320,103300,93436500,6800,6800,6800,6800,0
20240320,103200,93436500,6800,6800,6800,6800,0
20240320,103100,93436500,6800,6800,6800,6800,0
20240320,103000,93436500,6800,6750,6800,6750,113
20240320,102900,92673700,6760,6760,6760,6760,56
20240320,102800,92295140,6760,6760,6760,6760,0
20240320,102700,92295140,6760,6760,6760,6760,6
20240320,102600,92254580,6770,6770,6770,6770,0
20240320,102500,92254580,6770,6770,6770,6770,0
20240320,102400,92254580,6770,6770,6770,6770,236
20240320,102300,90656860,6790,6790,6790,6790,0
20240320,102200,90656860,6790,6790,6790,6790,1
20240320,102100,90650070,6790,6790,6790,6790,0
20240320,102000,90650070,6790,6790,6790,6790,93
20240320,101900,90018600,6870,6870,6870,6870,0
20240320,101800,90018600,6870,6870,6870,6870,0
20240320,101700,90018600,6870,6760,6870,6730,1550
20240320,101600,79556240,6750,6750,6750,6730,1928
20240320,101500,66556050,6760,6800,6800,6760,829
20240320,101400,60930130,6830,6810,6830,6790,2001
20240320,101300,47332110,6860,6820,6860,6810,255
20240320,101200,45595440,6860,6830,6860,6820,241
20240320,101100,43951750,6830,6830,6830,6830,232
20240320,101000,42367190,6850,6840,6850,6840,10
20240320,100900,42298700,6850,6850,6850,6850,1
20240320,100800,42291850,6840,6840,6840,6840,5
20240320,100700,42257650,6830,6830,6830,6830,0
20240320,100600,42257650,6830,6830,6830,6830,0
20240320,100500,42257650,6830,6830,6830,6830,0
20240320,100400,42257650,6830,6830,6830,6830,217
20240320,100300,40775540,6840,6840,6840,6840,50
20240320,100200,40433540,6840,6850,6850,6840,214
20240320,100100,38968680,6840,6840,6840,6840,1
20240320,100000,38961840,6860,6860,6860,6860,0
20240320,095900,38961840,6860,6860,6860,6860,19
20240320,095800,38831500,6830,6850,6850,6830,800
20240320,095700,33365370,6850,6890,6890,6850,56
20240320,095600,32981530,6890,6890,6890,6890,0
20240320,095500,32981530,6890,6890,6890,6890,0
20240320,095400,32981530,6890,6880,6890,6880,11
20240320,095300,32905840,6880,6880,6880,6880,0
20240320,095200,32905840,6880,6870,6880,6870,101
20240320,095100,32211960,6870,6860,6870,6850,401
20240320,095000,29465080,6870,6870,6870,6870,1
20240320,094900,29458210,6860,6860,6860,6860,10
20240320,094800,29389610,6860,6860,6860,6860,98
20240320,094700,28717330,6860,6860,6860,6860,0
20240320,094600,28717330,6860,6860,6860,6860,141
20240320,094500,27750070,6900,6900,6900,6900,0
20240320,094400,27750070,6900,6900,6900,6900,0
20240320,094300,27750070,6900,6900,6900,6900,0
20240320,094200,27750070,6900,6900,6900,6900,2
20240320,094100,27736270,6870,6920,6920,6870,192
20240320,094000,26416410,6880,6950,6970,6880,761
20240320,093900,21132360,6970,6890,6970,6890,16
20240320,093800,21021980,6880,6880,6880,6880,101
20240320,093700,20327100,6890,6890,6890,6890,0
20240320,093600,20327100,6890,6890,6890,6890,1
20240320,093500,20320210,6890,6890,6890,6890,87
20240320,093400,19720780,6890,6890,6890,6890,0
20240320,093300,19720780,6890,6890,6890,6890,8
20240320,093200,19665660,6890,6890,6890,6880,185
20240320,093100,18392510,6890,6890,6890,6890,3
20240320,093000,18371840,6880,6880,6880,6880,10
20240320,092900,18303040,6890,6890,6890,6890,20
20240320,092800,18165240,6890,6880,6890,6880,12
20240320,092700,18082660,6890,6890,6890,6890,87
20240320,092600,17483230,6890,6890,6890,6890,42
20240320,092500,17193850,6890,6890,6890,6890,725
20240320,092400,12198600,6890,6910,6910,6890,386
20240320,092300,9535430,6920,6930,6930,6920,56
20240320,092200,9147670,6920,6920,6920,6920,11
20240320,092100,9071550,6910,6910,6910,6910,19
20240320,092000,8940260,6900,6900,6900,6900,21
20240320,091900,8795360,6920,6920,6920,6920,0
20240320,091800,8795360,6920,6920,6920,6920,47
20240320,091700,8470120,7000,7000,7000,7000,21
20240320,091600,8323120,6920,6920,6920,6920,3
20240320,091500,8302360,7000,7000,7000,7000,0
20240320,091400,8302360,7000,6920,7000,6920,50
20240320,091300,7954080,6920,6920,6920,6920,0
20240320,091200,7954080,6920,6920,6920,6920,0
20240320,091100,7954080,6920,6920,6920,6920,1
20240320,091000,7947160,6910,6900,6910,6890,204
20240320,090900,6540180,6900,6910,6910,6900,50
20240320,090800,6194980,6920,6920,6920,6890,130
20240320,090700,5299220,6910,6930,6930,6910,237
20240320,090600,3661240,6930,6920,6980,6920,6
20240320,090500,3619650,6920,6950,6980,6920,83
20240320,090400,3044460,6900,6900,6920,6900,288
20240320,090300,1057020,6910,6900,6910,6900,56
20240320,090200,670460,6900,6910,6910,6900,52
20240320,090100,311640,7000,7000,7000,7000,1
20240320,090000,304640,6930,6910,6930,6910,44