KissMeData/099430/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,200500,1117029450,6700,6700,6700,6700,10665
20240321,200400,1117029450,6700,6700,6700,6700,0
20240321,200300,1117029450,6700,6700,6700,6700,0
20240321,200200,1117029450,6700,6700,6700,6700,0
20240321,200100,1117029450,6700,6700,6700,6700,0
20240321,200000,1117029450,6700,6700,6700,6700,0
20240321,195900,1117029450,6700,6700,6700,6700,0
20240321,195800,1117029450,6700,6700,6700,6700,0
20240321,195700,1117029450,6700,6700,6700,6700,0
20240321,195600,1117029450,6700,6700,6700,6700,0
20240321,195500,1117029450,6700,6700,6700,6700,0
20240321,195400,1117029450,6700,6700,6700,6700,0
20240321,195300,1117029450,6700,6700,6700,6700,0
20240321,195200,1117029450,6700,6700,6700,6700,0
20240321,195100,1117029450,6700,6700,6700,6700,0
20240321,195000,1117029450,6700,6700,6700,6700,0
20240321,194900,1117029450,6700,6700,6700,6700,0
20240321,194800,1117029450,6700,6700,6700,6700,0
20240321,194700,1117029450,6700,6700,6700,6700,0
20240321,194600,1117029450,6700,6700,6700,6700,0
20240321,194500,1117029450,6700,6700,6700,6700,0
20240321,194400,1117029450,6700,6700,6700,6700,0
20240321,194300,1117029450,6700,6700,6700,6700,0
20240321,194200,1117029450,6700,6700,6700,6700,0
20240321,194100,1117029450,6700,6700,6700,6700,0
20240321,194000,1117029450,6700,6700,6700,6700,0
20240321,193900,1117029450,6700,6700,6700,6700,0
20240321,193800,1117029450,6700,6700,6700,6700,0
20240321,193700,1117029450,6700,6700,6700,6700,0
20240321,193600,1117029450,6700,6700,6700,6700,0
20240321,193500,1117029450,6700,6700,6700,6700,10665
20240321,193400,1117029450,6700,6700,6700,6700,0
20240321,193300,1117029450,6700,6700,6700,6700,0
20240321,193200,1117029450,6700,6700,6700,6700,0
20240321,193100,1117029450,6700,6700,6700,6700,0
20240321,193000,1117029450,6700,6700,6700,6700,0
20240321,192900,1117029450,6700,6700,6700,6700,0
20240321,192800,1117029450,6700,6700,6700,6700,0
20240321,192700,1117029450,6700,6700,6700,6700,0
20240321,192600,1117029450,6700,6700,6700,6700,0
20240321,192500,1117029450,6700,6700,6700,6700,0
20240321,192400,1117029450,6700,6700,6700,6700,0
20240321,192300,1117029450,6700,6700,6700,6700,0
20240321,192200,1117029450,6700,6700,6700,6700,0
20240321,192100,1117029450,6700,6700,6700,6700,0
20240321,192000,1117029450,6700,6700,6700,6700,0
20240321,191900,1117029450,6700,6700,6700,6700,0
20240321,191800,1117029450,6700,6700,6700,6700,0
20240321,191700,1117029450,6700,6700,6700,6700,0
20240321,191600,1117029450,6700,6700,6700,6700,0
20240321,191500,1117029450,6700,6700,6700,6700,0
20240321,191400,1117029450,6700,6700,6700,6700,0
20240321,191300,1117029450,6700,6700,6700,6700,0
20240321,191200,1117029450,6700,6700,6700,6700,0
20240321,191100,1117029450,6700,6700,6700,6700,0
20240321,191000,1117029450,6700,6700,6700,6700,0
20240321,190900,1117029450,6700,6700,6700,6700,0
20240321,190800,1117029450,6700,6700,6700,6700,0
20240321,190700,1117029450,6700,6700,6700,6700,0
20240321,190600,1117029450,6700,6700,6700,6700,0
20240321,190500,1117029450,6700,6700,6700,6700,10665
20240321,190400,1117029450,6700,6700,6700,6700,0
20240321,190300,1117029450,6700,6700,6700,6700,0
20240321,190200,1117029450,6700,6700,6700,6700,0
20240321,190100,1117029450,6700,6700,6700,6700,0
20240321,190000,1117029450,6700,6700,6700,6700,0
20240321,185900,1117029450,6700,6700,6700,6700,0
20240321,185800,1117029450,6700,6700,6700,6700,0
20240321,185700,1117029450,6700,6700,6700,6700,0
20240321,185600,1117029450,6700,6700,6700,6700,0
20240321,185500,1117029450,6700,6700,6700,6700,0
20240321,185400,1117029450,6700,6700,6700,6700,0
20240321,185300,1117029450,6700,6700,6700,6700,0
20240321,185200,1117029450,6700,6700,6700,6700,0
20240321,185100,1117029450,6700,6700,6700,6700,0
20240321,185000,1117029450,6700,6700,6700,6700,0
20240321,184900,1117029450,6700,6700,6700,6700,0
20240321,184800,1117029450,6700,6700,6700,6700,0
20240321,184700,1117029450,6700,6700,6700,6700,0
20240321,184600,1117029450,6700,6700,6700,6700,0
20240321,184500,1117029450,6700,6700,6700,6700,0
20240321,184400,1117029450,6700,6700,6700,6700,0
20240321,184300,1117029450,6700,6700,6700,6700,0
20240321,184200,1117029450,6700,6700,6700,6700,0
20240321,184100,1117029450,6700,6700,6700,6700,0
20240321,184000,1117029450,6700,6700,6700,6700,0
20240321,183900,1117029450,6700,6700,6700,6700,0
20240321,183800,1117029450,6700,6700,6700,6700,0
20240321,183700,1117029450,6700,6700,6700,6700,0
20240321,183600,1117029450,6700,6700,6700,6700,0
20240321,183500,1117029450,6700,6700,6700,6700,10665
20240321,183400,1117029450,6700,6700,6700,6700,0
20240321,183300,1117029450,6700,6700,6700,6700,0
20240321,183200,1117029450,6700,6700,6700,6700,0
20240321,183100,1117029450,6700,6700,6700,6700,0
20240321,183000,1117029450,6700,6700,6700,6700,0
20240321,182900,1117029450,6700,6700,6700,6700,0
20240321,182800,1117029450,6700,6700,6700,6700,0
20240321,182700,1117029450,6700,6700,6700,6700,0
20240321,182600,1117029450,6700,6700,6700,6700,0
20240321,182500,1117029450,6700,6700,6700,6700,0
20240321,182400,1117029450,6700,6700,6700,6700,0
20240321,182300,1117029450,6700,6700,6700,6700,0
20240321,182200,1117029450,6700,6700,6700,6700,0
20240321,182100,1117029450,6700,6700,6700,6700,0
20240321,182000,1117029450,6700,6700,6700,6700,0
20240321,181900,1117029450,6700,6700,6700,6700,0
20240321,181800,1117029450,6700,6700,6700,6700,0
20240321,181700,1117029450,6700,6700,6700,6700,0
20240321,181600,1117029450,6700,6700,6700,6700,0
20240321,181500,1117029450,6700,6700,6700,6700,0
20240321,181400,1117029450,6700,6700,6700,6700,0
20240321,181300,1117029450,6700,6700,6700,6700,0
20240321,181200,1117029450,6700,6700,6700,6700,0
20240321,181100,1117029450,6700,6700,6700,6700,0
20240321,181000,1117029450,6700,6700,6700,6700,0
20240321,180900,1117029450,6700,6700,6700,6700,0
20240321,180800,1117029450,6700,6700,6700,6700,0
20240321,180700,1117029450,6700,6700,6700,6700,0
20240321,180600,1117029450,6700,6700,6700,6700,0
20240321,180500,1117029450,6700,6700,6700,6700,10665
20240321,180400,1117029450,6700,6700,6700,6700,0
20240321,180300,1117029450,6700,6700,6700,6700,0
20240321,180200,1117029450,6700,6700,6700,6700,0
20240321,180100,1117029450,6700,6700,6700,6700,0
20240321,180000,1117029450,6700,6700,6700,6700,0
20240321,175900,1117029450,6700,6700,6700,6700,0
20240321,175800,1117029450,6700,6700,6700,6700,0
20240321,175700,1117029450,6700,6700,6700,6700,0
20240321,175600,1117029450,6700,6700,6700,6700,0
20240321,175500,1117029450,6700,6700,6700,6700,0
20240321,175400,1117029450,6700,6700,6700,6700,0
20240321,175300,1117029450,6700,6700,6700,6700,0
20240321,175200,1117029450,6700,6700,6700,6700,0
20240321,175100,1117029450,6700,6700,6700,6700,0
20240321,175000,1117029450,6700,6700,6700,6700,0
20240321,174900,1117029450,6700,6700,6700,6700,0
20240321,174800,1117029450,6700,6700,6700,6700,0
20240321,174700,1117029450,6700,6700,6700,6700,0
20240321,174600,1117029450,6700,6700,6700,6700,0
20240321,174500,1117029450,6700,6700,6700,6700,0
20240321,174400,1117029450,6700,6700,6700,6700,0
20240321,174300,1117029450,6700,6700,6700,6700,0
20240321,174200,1117029450,6700,6700,6700,6700,0
20240321,174100,1117029450,6700,6700,6700,6700,0
20240321,174000,1117029450,6700,6700,6700,6700,0
20240321,173900,1117029450,6700,6700,6700,6700,0
20240321,173800,1117029450,6700,6700,6700,6700,0
20240321,173700,1117029450,6700,6700,6700,6700,0
20240321,173600,1117029450,6700,6700,6700,6700,0
20240321,173500,1117029450,6700,6700,6700,6700,10665
20240321,173400,1117029450,6700,6700,6700,6700,0
20240321,173300,1117029450,6700,6700,6700,6700,0
20240321,173200,1117029450,6700,6700,6700,6700,0
20240321,173100,1117029450,6700,6700,6700,6700,0
20240321,173000,1117029450,6700,6700,6700,6700,0
20240321,172900,1117029450,6700,6700,6700,6700,0
20240321,172800,1117029450,6700,6700,6700,6700,0
20240321,172700,1117029450,6700,6700,6700,6700,0
20240321,172600,1117029450,6700,6700,6700,6700,0
20240321,172500,1117029450,6700,6700,6700,6700,0
20240321,172400,1117029450,6700,6700,6700,6700,0
20240321,172300,1117029450,6700,6700,6700,6700,0
20240321,172200,1117029450,6700,6700,6700,6700,0
20240321,172100,1117029450,6700,6700,6700,6700,0
20240321,172000,1117029450,6700,6700,6700,6700,0
20240321,171900,1117029450,6700,6700,6700,6700,0
20240321,171800,1117029450,6700,6700,6700,6700,0
20240321,171700,1117029450,6700,6700,6700,6700,0
20240321,171600,1117029450,6700,6700,6700,6700,0
20240321,171500,1117029450,6700,6700,6700,6700,0
20240321,171400,1117029450,6700,6700,6700,6700,0
20240321,171300,1117029450,6700,6700,6700,6700,0
20240321,171200,1117029450,6700,6700,6700,6700,0
20240321,171100,1117029450,6700,6700,6700,6700,0
20240321,171000,1117029450,6700,6700,6700,6700,0
20240321,170900,1117029450,6700,6700,6700,6700,0
20240321,170800,1117029450,6700,6700,6700,6700,0
20240321,170700,1117029450,6700,6700,6700,6700,0
20240321,170600,1117029450,6700,6700,6700,6700,0
20240321,170500,1117029450,6700,6700,6700,6700,10665
20240321,170400,1117029450,6700,6700,6700,6700,0
20240321,170300,1117029450,6700,6700,6700,6700,0
20240321,170200,1117029450,6700,6700,6700,6700,0
20240321,170100,1117029450,6700,6700,6700,6700,0
20240321,170000,1117029450,6700,6700,6700,6700,0
20240321,165900,1117029450,6700,6700,6700,6700,0
20240321,165800,1117029450,6700,6700,6700,6700,0
20240321,165700,1117029450,6700,6700,6700,6700,0
20240321,165600,1117029450,6700,6700,6700,6700,0
20240321,165500,1117029450,6700,6700,6700,6700,0
20240321,165400,1117029450,6700,6700,6700,6700,0
20240321,165300,1117029450,6700,6700,6700,6700,0
20240321,165200,1117029450,6700,6700,6700,6700,0
20240321,165100,1117029450,6700,6700,6700,6700,0
20240321,165000,1117029450,6700,6700,6700,6700,0
20240321,164900,1117029450,6700,6700,6700,6700,0
20240321,164800,1117029450,6700,6700,6700,6700,0
20240321,164700,1117029450,6700,6700,6700,6700,0
20240321,164600,1117029450,6700,6700,6700,6700,0
20240321,164500,1117029450,6700,6700,6700,6700,0
20240321,164400,1117029450,6700,6700,6700,6700,0
20240321,164300,1117029450,6700,6700,6700,6700,0
20240321,164200,1117029450,6700,6700,6700,6700,0
20240321,164100,1117029450,6700,6700,6700,6700,0
20240321,164000,1117029450,6700,6700,6700,6700,0
20240321,163900,1117029450,6700,6700,6700,6700,0
20240321,163800,1117029450,6700,6700,6700,6700,0
20240321,163700,1117029450,6700,6700,6700,6700,0
20240321,163600,1117029450,6700,6700,6700,6700,0
20240321,163500,1117029450,6700,6700,6700,6700,10665
20240321,163400,1117029450,6700,6700,6700,6700,0
20240321,163300,1117029450,6700,6700,6700,6700,0
20240321,163200,1117029450,6700,6700,6700,6700,0
20240321,163100,1117029450,6700,6700,6700,6700,0
20240321,163000,1117029450,6700,6700,6700,6700,0
20240321,162900,1117029450,6700,6700,6700,6700,0
20240321,162800,1117029450,6700,6700,6700,6700,0
20240321,162700,1117029450,6700,6700,6700,6700,0
20240321,162600,1117029450,6700,6700,6700,6700,0
20240321,162500,1117029450,6700,6700,6700,6700,0
20240321,162400,1117029450,6700,6700,6700,6700,0
20240321,162300,1117029450,6700,6700,6700,6700,0
20240321,162200,1117029450,6700,6700,6700,6700,0
20240321,162100,1117029450,6700,6700,6700,6700,0
20240321,162000,1117029450,6700,6700,6700,6700,0
20240321,161900,1117029450,6700,6700,6700,6700,0
20240321,161800,1117029450,6700,6700,6700,6700,0
20240321,161700,1117029450,6700,6700,6700,6700,0
20240321,161600,1117029450,6700,6700,6700,6700,0
20240321,161500,1117029450,6700,6700,6700,6700,0
20240321,161400,1117029450,6700,6700,6700,6700,0
20240321,161300,1117029450,6700,6700,6700,6700,0
20240321,161200,1117029450,6700,6700,6700,6700,0
20240321,161100,1117029450,6700,6700,6700,6700,0
20240321,161000,1117029450,6700,6700,6700,6700,0
20240321,160900,1117029450,6700,6700,6700,6700,0
20240321,160800,1117029450,6700,6700,6700,6700,0
20240321,160700,1117029450,6700,6700,6700,6700,0
20240321,160600,1117029450,6700,6700,6700,6700,0
20240321,160500,1117029450,6700,6700,6700,6700,10665
20240321,160400,1117029450,6700,6700,6700,6700,0
20240321,160300,1117029450,6700,6700,6700,6700,0
20240321,160200,1117029450,6700,6700,6700,6700,0
20240321,160100,1117029450,6700,6700,6700,6700,0
20240321,160000,1117029450,6700,6700,6700,6700,0
20240321,155900,1117029450,6700,6700,6700,6700,0
20240321,155800,1117029450,6700,6700,6700,6700,0
20240321,155700,1117029450,6700,6700,6700,6700,0
20240321,155600,1117029450,6700,6700,6700,6700,0
20240321,155500,1117029450,6700,6700,6700,6700,0
20240321,155400,1117029450,6700,6700,6700,6700,0
20240321,155300,1117029450,6700,6700,6700,6700,0
20240321,155200,1117029450,6700,6700,6700,6700,0
20240321,155100,1117029450,6700,6700,6700,6700,0
20240321,155000,1117029450,6700,6700,6700,6700,0
20240321,154900,1117029450,6700,6700,6700,6700,0
20240321,154800,1117029450,6700,6700,6700,6700,0
20240321,154700,1117029450,6700,6700,6700,6700,0
20240321,154600,1117029450,6700,6700,6700,6700,0
20240321,154500,1117029450,6700,6700,6700,6700,0
20240321,154400,1117029450,6700,6700,6700,6700,0
20240321,154300,1117029450,6700,6700,6700,6700,0
20240321,154200,1117029450,6700,6700,6700,6700,0
20240321,154100,1117029450,6700,6700,6700,6700,0
20240321,154000,1117029450,6700,6700,6700,6700,0
20240321,153900,1117029450,6700,6700,6700,6700,0
20240321,153800,1117029450,6700,6700,6700,6700,0
20240321,153700,1117029450,6700,6700,6700,6700,0
20240321,153600,1117029450,6700,6700,6700,6700,0
20240321,153500,1117029450,6700,6700,6700,6700,10665
20240321,153400,1117029450,6700,6700,6700,6700,0
20240321,153300,1117029450,6700,6700,6700,6700,0
20240321,153200,1117029450,6700,6700,6700,6700,0
20240321,153100,1117029450,6700,6700,6700,6700,0
20240321,153000,1117029450,6700,6700,6700,6700,10665
20240321,152900,1045573950,6680,6680,6680,6680,0
20240321,152800,1045573950,6680,6680,6680,6680,0
20240321,152700,1045573950,6680,6680,6680,6680,0
20240321,152600,1045573950,6680,6680,6680,6680,0
20240321,152500,1045573950,6680,6680,6680,6680,0
20240321,152400,1045573950,6680,6680,6680,6680,0
20240321,152300,1045573950,6680,6680,6680,6680,0
20240321,152200,1045573950,6680,6680,6680,6680,0
20240321,152100,1045573950,6680,6680,6680,6680,0
20240321,152000,1045573950,6680,6680,6680,6680,0
20240321,151900,1045573950,6680,6670,6680,6670,419
20240321,151800,1042778360,6670,6670,6670,6670,0
20240321,151700,1042778360,6670,6670,6670,6670,230
20240321,151600,1041244260,6670,6670,6670,6670,0
20240321,151500,1041244260,6670,6670,6670,6670,39
20240321,151400,1040984130,6660,6670,6680,6660,60
20240321,151300,1040584130,6670,6670,6670,6670,216
20240321,151200,1039143410,6670,6670,6670,6670,200
20240321,151100,1037809410,6670,6670,6670,6670,0
20240321,151000,1037809410,6670,6670,6670,6670,41
20240321,150900,1037535940,6680,6680,6680,6680,5
20240321,150800,1037502540,6680,6680,6680,6680,2
20240321,150700,1037489180,6680,6680,6680,6680,20
20240321,150600,1037355580,6680,6680,6680,6680,1
20240321,150500,1037348900,6670,6670,6670,6670,162
20240321,150400,1036268360,6680,6680,6680,6670,209
20240321,150300,1034872320,6670,6670,6670,6670,0
20240321,150200,1034872320,6670,6660,6670,6660,401
20240321,150100,1032201250,6660,6660,6660,6660,3010
20240321,150000,1012154650,6650,6650,6650,6650,24
20240321,145900,1011995050,6640,6640,6640,6640,100
20240321,145800,1011331050,6640,6640,6640,6640,0
20240321,145700,1011331050,6640,6640,6640,6640,0
20240321,145600,1011331050,6640,6640,6660,6640,946
20240321,145500,1005037180,6630,6640,6640,6630,270
20240321,145400,1003245580,6640,6640,6640,6640,50
20240321,145300,1002913580,6640,6640,6640,6640,10
20240321,145200,1002847180,6630,6630,6630,6630,0
20240321,145100,1002847180,6630,6640,6640,6630,1500
20240321,145000,992900670,6650,6650,6650,6650,10
20240321,144900,992834170,6650,6640,6650,6640,6
20240321,144800,992794310,6640,6640,6640,6640,33
20240321,144700,992575190,6630,6630,6630,6630,10
20240321,144600,992508890,6640,6640,6640,6640,200
20240321,144500,991180890,6640,6640,6640,6640,263
20240321,144400,989434570,6650,6650,6650,6650,0
20240321,144300,989434570,6650,6650,6650,6650,10
20240321,144200,989368070,6650,6650,6650,6650,1
20240321,144100,989361420,6650,6650,6650,6650,2
20240321,144000,989348120,6630,6650,6650,6630,3467
20240321,143900,966327240,6650,6650,6650,6650,1
20240321,143800,966320590,6650,6650,6650,6640,2115
20240321,143700,952275840,6650,6650,6650,6650,2
20240321,143600,952262540,6650,6650,6650,6650,74
20240321,143500,951770440,6650,6650,6650,6650,202
20240321,143400,950427140,6650,6650,6650,6650,3
20240321,143300,950407190,6650,6650,6650,6650,4
20240321,143200,950380590,6650,6650,6650,6650,20
20240321,143100,950247590,6640,6650,6650,6640,12
20240321,143000,950167830,6650,6640,6650,6640,549
20240321,142900,946519470,6640,6640,6640,6640,11
20240321,142800,946446430,6640,6640,6640,6640,1400
20240321,142700,937150430,6640,6640,6640,6640,169
20240321,142600,936028270,6640,6640,6640,6640,702
20240321,142500,931366990,6650,6650,6650,6650,738
20240321,142400,926459290,6650,6650,6650,6650,0
20240321,142300,926459290,6650,6650,6650,6650,9
20240321,142200,926399440,6660,6660,6660,6660,10
20240321,142100,926332840,6660,6660,6660,6650,2013
20240321,142000,912946260,6660,6660,6660,6660,272
20240321,141900,911134740,6660,6660,6660,6650,93
20240321,141800,910516190,6670,6660,6670,6660,5
20240321,141700,910482880,6650,6660,6660,6650,230
20240321,141600,908951380,6650,6650,6650,6650,1
20240321,141500,908944730,6660,6660,6660,6660,19
20240321,141400,908818190,6660,6660,6660,6660,0
20240321,141300,908818190,6660,6660,6660,6660,50
20240321,141200,908485190,6670,6670,6670,6670,307
20240321,141100,906437500,6670,6670,6670,6670,30
20240321,141000,906237400,6670,6670,6670,6670,5
20240321,140900,906204050,6660,6650,6660,6650,461
20240321,140800,903137920,6650,6650,6650,6650,0
20240321,140700,903137920,6650,6650,6650,6650,36
20240321,140600,902898520,6650,6660,6660,6650,305
20240321,140500,900870220,6660,6660,6660,6660,1086
20240321,140400,893637460,6660,6660,6660,6660,0
20240321,140300,893637460,6660,6660,6660,6660,0
20240321,140200,893637460,6660,6660,6660,6660,0
20240321,140100,893637460,6660,6660,6660,6660,744
20240321,140000,888682420,6660,6660,6660,6660,0
20240321,135900,888682420,6660,6670,6670,6660,622
20240321,135800,884533700,6660,6660,6660,6660,0
20240321,135700,884533700,6660,6660,6660,6660,0
20240321,135600,884533700,6660,6660,6660,6660,201
20240321,135500,883195040,6660,6650,6660,6650,60
20240321,135400,882795940,6660,6660,6660,6660,10
20240321,135300,882729340,6660,6650,6660,6650,1050
20240321,135200,875746340,6660,6660,6660,6660,2
20240321,135100,875733020,6650,6670,6670,6650,3
20240321,135000,875713030,6650,6650,6650,6650,50
20240321,134900,875380530,6650,6650,6650,6650,0
20240321,134800,875380530,6650,6650,6650,6650,1
20240321,134700,875373880,6670,6650,6670,6650,58
20240321,134600,874987050,6640,6640,6640,6640,0
20240321,134500,874987050,6640,6670,6670,6640,7
20240321,134400,874940510,6640,6650,6650,6640,2000
20240321,134300,861652790,6650,6660,6660,6650,4
20240321,134200,861626160,6660,6660,6660,6660,96
20240321,134100,860986800,6660,6660,6660,6660,0
20240321,134000,860986800,6660,6660,6660,6660,2
20240321,133900,860973480,6650,6650,6650,6650,0
20240321,133800,860973480,6650,6650,6650,6650,1400
20240321,133700,851663480,6660,6660,6660,6660,21
20240321,133600,851523620,6660,6660,6660,6660,177
20240321,133500,850344800,6660,6660,6660,6660,5
20240321,133400,850311500,6660,6660,6660,6660,188
20240321,133300,849059420,6660,6660,6660,6660,0
20240321,133200,849059420,6660,6660,6660,6660,0
20240321,133100,849059420,6660,6670,6670,6660,41
20240321,133000,848786260,6670,6670,6670,6670,1
20240321,132900,848779590,6660,6660,6660,6660,100
20240321,132800,848113590,6660,6660,6660,6660,641
20240321,132700,843844530,6670,6670,6670,6670,410
20240321,132600,841109830,6660,6670,6670,6660,565
20240321,132500,837343880,6670,6660,6670,6660,114
20240321,132400,836584500,6660,6670,6670,6660,635
20240321,132300,832349400,6680,6680,6680,6680,0
20240321,132200,832349400,6680,6670,6680,6670,30
20240321,132100,832149090,6670,6670,6670,6670,392
20240321,132000,829534450,6670,6670,6670,6670,408
20240321,131900,826813090,6670,6670,6670,6670,2
20240321,131800,826799750,6670,6670,6670,6670,505
20240321,131700,823431400,6680,6680,6680,6680,0
20240321,131600,823431400,6680,6680,6680,6680,40
20240321,131500,823164200,6680,6670,6680,6670,202
20240321,131400,821816840,6670,6670,6670,6670,0
20240321,131300,821816840,6670,6660,6670,6660,8
20240321,131200,821763550,6660,6660,6660,6660,12
20240321,131100,821683630,6660,6660,6660,6660,500
20240321,131000,818353630,6660,6660,6660,6660,1000
20240321,130900,811693630,6670,6670,6670,6670,0
20240321,130800,811693630,6670,6670,6670,6670,0
20240321,130700,811693630,6670,6670,6670,6670,0
20240321,130600,811693630,6670,6670,6670,6670,153
20240321,130500,810673120,6670,6670,6670,6670,1
20240321,130400,810666450,6650,6650,6650,6650,1
20240321,130300,810659800,6650,6650,6650,6650,0
20240321,130200,810659800,6650,6660,6670,6650,631
20240321,130100,806461630,6650,6650,6650,6650,0
20240321,130000,806461630,6650,6650,6650,6650,0
20240321,125900,806461630,6650,6650,6650,6650,402
20240321,125800,803788330,6650,6660,6660,6640,1746
20240321,125700,792187410,6670,6670,6670,6670,0
20240321,125600,792187410,6670,6670,6670,6670,0
20240321,125500,792187410,6670,6670,6670,6670,2
20240321,125400,792174070,6670,6670,6670,6670,25
20240321,125300,792007320,6650,6650,6650,6650,1
20240321,125200,792000670,6650,6660,6660,6650,200
20240321,125100,790670660,6650,6650,6650,6650,0
20240321,125000,790670660,6650,6650,6650,6650,0
20240321,124900,790670660,6650,6650,6650,6650,0
20240321,124800,790670660,6650,6650,6650,6650,0
20240321,124700,790670660,6650,6660,6660,6650,3
20240321,124600,790650690,6660,6660,6660,6660,50
20240321,124500,790317690,6660,6660,6660,6660,1
20240321,124400,790311030,6670,6670,6670,6670,1
20240321,124300,790304360,6670,6670,6670,6670,101
20240321,124200,789630690,6670,6670,6670,6670,0
20240321,124100,789630690,6670,6670,6670,6670,0
20240321,124000,789630690,6670,6650,6670,6640,1001
20240321,123900,782983190,6670,6670,6670,6650,12
20240321,123800,782903170,6680,6650,6680,6650,2
20240321,123700,782889840,6680,6680,6680,6680,2
20240321,123600,782876480,6640,6680,6680,6640,6551
20240321,123500,739367940,6640,6640,6640,6640,100
20240321,123400,738703940,6640,6680,6680,6640,143
20240321,123300,737750420,6630,6630,6630,6630,0
20240321,123200,737750420,6630,6640,6640,6630,5050
20240321,123100,704267230,6650,6670,6670,6650,31
20240321,123000,704060480,6650,6650,6650,6650,1
20240321,122900,704053830,6640,6640,6640,6640,0
20240321,122800,704053830,6640,6640,6640,6640,500
20240321,122700,700733830,6640,6640,6640,6640,10
20240321,122600,700667430,6630,6640,6670,6630,1558
20240321,122500,690326090,6640,6680,6680,6640,9600
20240321,122400,626559050,6650,6650,6650,6650,0
20240321,122300,626559050,6650,6660,6660,6650,1194
20240321,122200,618617610,6660,6670,6680,6660,65
20240321,122100,618183760,6650,6660,6660,6650,3000
20240321,122000,598233550,6660,6660,6660,6660,0
20240321,121900,598233550,6660,6660,6660,6660,0
20240321,121800,598233550,6660,6660,6660,6660,0
20240321,121700,598233550,6660,6660,6660,6660,219
20240321,121600,596775010,6660,6660,6660,6660,0
20240321,121500,596775010,6660,6660,6660,6660,0
20240321,121400,596775010,6660,6660,6660,6660,1
20240321,121300,596768350,6660,6660,6660,6660,1
20240321,121200,596761690,6650,6650,6650,6650,0
20240321,121100,596761690,6650,6650,6650,6650,1070
20240321,121000,589646190,6650,6670,6670,6650,101
20240321,120900,588972540,6650,6650,6650,6650,122
20240321,120800,588161240,6660,6660,6660,6660,0
20240321,120700,588161240,6660,6660,6660,6660,0
20240321,120600,588161240,6660,6660,6660,6660,331
20240321,120500,585956780,6660,6660,6660,6660,30
20240321,120400,585756980,6660,6660,6660,6660,600
20240321,120300,581760980,6650,6650,6650,6650,0
20240321,120200,581760980,6650,6650,6650,6650,0
20240321,120100,581760980,6650,6650,6650,6650,20
20240321,120000,581627980,6650,6660,6660,6650,286
20240321,115900,579723780,6660,6670,6670,6660,150
20240321,115800,578723780,6670,6660,6670,6660,3
20240321,115700,578703780,6670,6670,6670,6670,0
20240321,115600,578703780,6670,6670,6670,6670,10
20240321,115500,578637080,6660,6660,6660,6660,2
20240321,115400,578623760,6660,6660,6660,6660,0
20240321,115300,578623760,6660,6660,6660,6660,4
20240321,115200,578597120,6660,6660,6660,6660,3
20240321,115100,578577140,6660,6670,6670,6660,5
20240321,115000,578543800,6670,6670,6670,6670,0
20240321,114900,578543800,6670,6670,6670,6670,11
20240321,114800,578470430,6650,6650,6650,6650,1
20240321,114700,578463780,6650,6650,6650,6650,5000
20240321,114600,545213780,6650,6650,6650,6650,1
20240321,114500,545207130,6650,6650,6650,6650,1000
20240321,114400,538557130,6650,6650,6650,6650,0
20240321,114300,538557130,6650,6660,6660,6650,9
20240321,114200,538497260,6650,6650,6650,6650,6
20240321,114100,538457360,6650,6650,6650,6650,1433
20240321,114000,528927910,6650,6650,6650,6650,1
20240321,113900,528921260,6650,6650,6650,6650,0
20240321,113800,528921260,6650,6650,6650,6650,2
20240321,113700,528907960,6640,6640,6640,6640,0
20240321,113600,528907960,6640,6640,6640,6640,0
20240321,113500,528907960,6640,6670,6670,6640,9416
20240321,113400,466279310,6670,6670,6670,6670,0
20240321,113300,466279310,6670,6670,6670,6670,1
20240321,113200,466272640,6670,6670,6670,6670,1
20240321,113100,466265970,6680,6680,6680,6680,0
20240321,113000,466265970,6680,6680,6680,6680,0
20240321,112900,466265970,6680,6680,6680,6680,0
20240321,112800,466265970,6680,6680,6680,6680,0
20240321,112700,466265970,6680,6680,6680,6680,0
20240321,112600,466265970,6680,6670,6680,6670,565
20240321,112500,462496270,6660,6660,6660,6660,293
20240321,112400,460544890,6660,6660,6660,6660,1501
20240321,112300,450548230,6660,6660,6660,6660,0
20240321,112200,450548230,6660,6670,6680,6660,29
20240321,112100,450355030,6670,6660,6670,6650,1207
20240321,112000,442315860,6670,6660,6670,6660,1608
20240321,111900,431606500,6670,6670,6670,6670,10
20240321,111800,431539800,6670,6670,6670,6670,10
20240321,111700,431473100,6660,6660,6660,6660,0
20240321,111600,431473100,6660,6680,6680,6660,11
20240321,111500,431399660,6680,6680,6680,6680,107
20240321,111400,430684900,6680,6680,6680,6680,5
20240321,111300,430651500,6680,6680,6680,6680,0
20240321,111200,430651500,6680,6680,6680,6680,0
20240321,111100,430651500,6680,6660,6680,6660,290
20240321,111000,428719940,6660,6660,6660,6660,31
20240321,110900,428513480,6660,6680,6680,6660,171
20240321,110800,427373250,6670,6680,6680,6670,51
20240321,110700,427032580,6680,6680,6680,6680,2
20240321,110600,427019220,6680,6680,6680,6680,47
20240321,110500,426705260,6670,6670,6670,6670,0
20240321,110400,426705260,6670,6670,6670,6670,1
20240321,110300,426698590,6680,6680,6680,6680,42
20240321,110200,426418030,6680,6680,6680,6680,100
20240321,110100,425750030,6680,6680,6680,6680,9
20240321,110000,425689910,6690,6680,6690,6680,12
20240321,105900,425609740,6680,6680,6680,6680,0
20240321,105800,425609740,6680,6670,6680,6670,2
20240321,105700,425596390,6660,6660,6660,6660,1
20240321,105600,425589730,6650,6650,6650,6650,0
20240321,105500,425589730,6650,6680,6680,6650,3009
20240321,105400,405552660,6680,6670,6680,6670,585
20240321,105300,401645460,6680,6660,6680,6660,101
20240321,105200,400972780,6660,6670,6670,6660,1623
20240321,105100,390161600,6660,6680,6680,6660,1311
20240321,105000,381417140,6680,6680,6680,6680,33
20240321,104900,381196700,6680,6690,6700,6680,1307
20240321,104800,372450020,6690,6690,6690,6690,0
20240321,104700,372450020,6690,6690,6690,6690,0
20240321,104600,372450020,6690,6690,6690,6690,0
20240321,104500,372450020,6690,6690,6690,6690,86
20240321,104400,371874680,6690,6690,6690,6690,0
20240321,104300,371874680,6690,6690,6690,6690,4
20240321,104200,371847920,6700,6700,6700,6700,0
20240321,104100,371847920,6700,6700,6700,6700,150
20240321,104000,370842920,6700,6700,6700,6700,2
20240321,103900,370829520,6700,6700,6700,6700,2999
20240321,103800,350736220,6700,6700,6700,6700,1
20240321,103700,350729520,6710,6680,6710,6680,4543
20240321,103600,320325950,6690,6690,6690,6690,0
20240321,103500,320325950,6690,6690,6690,6690,0
20240321,103400,320325950,6690,6680,6690,6680,401
20240321,103300,317647260,6680,6680,6680,6680,395
20240321,103200,315008660,6690,6690,6690,6690,0
20240321,103100,315008660,6690,6690,6690,6690,1
20240321,103000,315001970,6690,6680,6690,6680,411
20240321,102900,312252390,6670,6670,6670,6670,4
20240321,102800,312225710,6670,6670,6670,6670,0
20240321,102700,312225710,6670,6680,6680,6670,700
20240321,102600,307556680,6670,6670,6670,6670,21
20240321,102500,307416610,6690,6690,6690,6690,0
20240321,102400,307416610,6690,6680,6690,6680,102
20240321,102300,306735230,6680,6680,6680,6680,20
20240321,102200,306601630,6680,6670,6680,6670,101
20240321,102100,305926960,6680,6680,6680,6680,222
20240321,102000,304444000,6690,6690,6690,6690,80
20240321,101900,303908800,6700,6700,6700,6700,0
20240321,101800,303908800,6700,6700,6700,6700,10
20240321,101700,303841800,6680,6680,6680,6680,150
20240321,101600,302839800,6680,6680,6680,6680,70
20240321,101500,302372200,6680,6680,6680,6680,1124
20240321,101400,294863880,6680,6670,6680,6670,3
20240321,101300,294843860,6670,6670,6670,6670,0
20240321,101200,294843860,6670,6670,6670,6670,145
20240321,101100,293876710,6670,6670,6670,6670,46
20240321,101000,293569890,6670,6660,6670,6650,516
20240321,100900,290138090,6660,6660,6660,6660,1
20240321,100800,290131430,6650,6650,6650,6650,60
20240321,100700,289732430,6640,6640,6640,6640,0
20240321,100600,289732430,6640,6680,6680,6640,8014
20240321,100500,236384800,6670,6680,6680,6670,33
20240321,100400,236164400,6680,6680,6680,6680,3
20240321,100300,236144360,6670,6670,6670,6670,150
20240321,100200,235143860,6680,6680,6680,6680,516
20240321,100100,231696980,6680,6670,6680,6670,5082
20240321,100000,197800030,6680,6670,6680,6670,6
20240321,095900,197759960,6680,6700,6700,6680,1057
20240321,095800,190699160,6680,6700,6700,6680,68
20240321,095700,190244860,6700,6680,6700,6670,1358
20240321,095600,181172350,6700,6700,6700,6700,5
20240321,095500,181138850,6700,6700,6700,6700,10
20240321,095400,181071850,6690,6680,6690,6680,153
20240321,095300,180049800,6680,6680,6680,6680,21
20240321,095200,179909520,6680,6690,6690,6680,136
20240321,095100,179000980,6690,6670,6690,6670,138
20240321,095000,178079780,6680,6680,6680,6680,59
20240321,094900,177685660,6670,6680,6680,6670,198
20240321,094800,176364980,6680,6680,6680,6680,5
20240321,094700,176331580,6690,6690,6690,6690,1
20240321,094600,176324890,6680,6680,6680,6680,1
20240321,094500,176318210,6670,6680,6690,6670,12
20240321,094400,176237960,6680,6670,6680,6670,2
20240321,094300,176224610,6680,6680,6680,6680,915
20240321,094200,170112410,6680,6680,6680,6680,65
20240321,094100,169678210,6690,6690,6690,6690,2
20240321,094000,169664830,6680,6680,6680,6680,1
20240321,093900,169658150,6700,6690,6700,6680,825
20240321,093800,164138900,6700,6710,6710,6700,1127
20240321,093700,156586900,6710,6710,6710,6710,5
20240321,093600,156553350,6710,6700,6710,6700,79
20240321,093500,156023270,6700,6700,6700,6700,65
20240321,093400,155587770,6710,6710,6710,6710,1
20240321,093300,155581060,6700,6710,6710,6700,131
20240321,093200,154703300,6710,6710,6710,6710,956
20240321,093100,148288540,6710,6700,6710,6700,18
20240321,093000,148167890,6700,6700,6700,6700,100
20240321,092900,147497890,6700,6710,6710,6700,74
20240321,092800,147002080,6710,6700,6710,6700,272
20240321,092700,145177010,6710,6700,6710,6700,2
20240321,092600,145163600,6690,6690,6690,6690,0
20240321,092500,145163600,6690,6690,6700,6690,262
20240321,092400,143410800,6680,6700,6700,6680,311
20240321,092300,141328400,6700,6700,6700,6700,14
20240321,092200,141234600,6690,6690,6690,6690,1
20240321,092100,141227910,6680,6670,6680,6670,326
20240321,092000,139052590,6660,6700,6700,6660,1170
20240321,091900,131247550,6700,6700,6700,6700,1
20240321,091800,131240850,6690,6690,6690,6690,1
20240321,091700,131234160,6680,6700,6710,6680,2535
20240321,091600,114282750,6680,6700,6710,6680,2168
20240321,091500,99763050,6710,6710,6710,6710,2901
20240321,091400,80297340,6710,6730,6730,6710,1185
20240321,091300,72334930,6730,6730,6730,6730,148
20240321,091200,71338890,6740,6740,6740,6740,1305
20240321,091100,62543190,6740,6730,6740,6720,715
20240321,091000,57732670,6730,6730,6730,6730,786
20240321,090900,52442890,6730,6720,6730,6720,475
20240321,090800,49246160,6720,6720,6720,6720,947
20240321,090700,42882320,6720,6720,6730,6720,2269
20240321,090600,27634140,6710,6710,6710,6710,2
20240321,090500,27620720,6690,6700,6710,6690,733
20240321,090400,22709070,6690,6690,6690,6690,1
20240321,090300,22702380,6680,6690,6690,6680,195
20240321,090200,21397840,6700,6700,6700,6700,132
20240321,090100,20513440,6700,6700,6700,6700,1230
20240321,090000,12272440,6700,6720,6720,6700,1829