KissMeData/041920/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,192400,624690430,6710,6710,6710,6710,2972
20240319,192300,624690430,6710,6710,6710,6710,0
20240319,192200,624690430,6710,6710,6710,6710,0
20240319,192100,624690430,6710,6710,6710,6710,0
20240319,192000,624690430,6710,6710,6710,6710,0
20240319,191900,624690430,6710,6710,6710,6710,0
20240319,191800,624690430,6710,6710,6710,6710,0
20240319,191700,624690430,6710,6710,6710,6710,0
20240319,191600,624690430,6710,6710,6710,6710,0
20240319,191500,624690430,6710,6710,6710,6710,0
20240319,191400,624690430,6710,6710,6710,6710,0
20240319,191300,624690430,6710,6710,6710,6710,0
20240319,191200,624690430,6710,6710,6710,6710,0
20240319,191100,624690430,6710,6710,6710,6710,0
20240319,191000,624690430,6710,6710,6710,6710,0
20240319,190900,624690430,6710,6710,6710,6710,0
20240319,190800,624690430,6710,6710,6710,6710,0
20240319,190700,624690430,6710,6710,6710,6710,0
20240319,190600,624690430,6710,6710,6710,6710,0
20240319,190500,624690430,6710,6710,6710,6710,0
20240319,190400,624690430,6710,6710,6710,6710,0
20240319,190300,624690430,6710,6710,6710,6710,0
20240319,190200,624690430,6710,6710,6710,6710,0
20240319,190100,624690430,6710,6710,6710,6710,0
20240319,190000,624690430,6710,6710,6710,6710,0
20240319,185900,624690430,6710,6710,6710,6710,0
20240319,185800,624690430,6710,6710,6710,6710,0
20240319,185700,624690430,6710,6710,6710,6710,0
20240319,185600,624690430,6710,6710,6710,6710,0
20240319,185500,624690430,6710,6710,6710,6710,0
20240319,185400,624690430,6710,6710,6710,6710,2972
20240319,185300,624690430,6710,6710,6710,6710,0
20240319,185200,624690430,6710,6710,6710,6710,0
20240319,185100,624690430,6710,6710,6710,6710,0
20240319,185000,624690430,6710,6710,6710,6710,0
20240319,184900,624690430,6710,6710,6710,6710,0
20240319,184800,624690430,6710,6710,6710,6710,0
20240319,184700,624690430,6710,6710,6710,6710,0
20240319,184600,624690430,6710,6710,6710,6710,0
20240319,184500,624690430,6710,6710,6710,6710,0
20240319,184400,624690430,6710,6710,6710,6710,0
20240319,184300,624690430,6710,6710,6710,6710,0
20240319,184200,624690430,6710,6710,6710,6710,0
20240319,184100,624690430,6710,6710,6710,6710,0
20240319,184000,624690430,6710,6710,6710,6710,0
20240319,183900,624690430,6710,6710,6710,6710,0
20240319,183800,624690430,6710,6710,6710,6710,0
20240319,183700,624690430,6710,6710,6710,6710,0
20240319,183600,624690430,6710,6710,6710,6710,0
20240319,183500,624690430,6710,6710,6710,6710,0
20240319,183400,624690430,6710,6710,6710,6710,0
20240319,183300,624690430,6710,6710,6710,6710,0
20240319,183200,624690430,6710,6710,6710,6710,0
20240319,183100,624690430,6710,6710,6710,6710,0
20240319,183000,624690430,6710,6710,6710,6710,0
20240319,182900,624690430,6710,6710,6710,6710,0
20240319,182800,624690430,6710,6710,6710,6710,0
20240319,182700,624690430,6710,6710,6710,6710,0
20240319,182600,624690430,6710,6710,6710,6710,0
20240319,182500,624690430,6710,6710,6710,6710,0
20240319,182400,624690430,6710,6710,6710,6710,2972
20240319,182300,624690430,6710,6710,6710,6710,0
20240319,182200,624690430,6710,6710,6710,6710,0
20240319,182100,624690430,6710,6710,6710,6710,0
20240319,182000,624690430,6710,6710,6710,6710,0
20240319,181900,624690430,6710,6710,6710,6710,0
20240319,181800,624690430,6710,6710,6710,6710,0
20240319,181700,624690430,6710,6710,6710,6710,0
20240319,181600,624690430,6710,6710,6710,6710,0
20240319,181500,624690430,6710,6710,6710,6710,0
20240319,181400,624690430,6710,6710,6710,6710,0
20240319,181300,624690430,6710,6710,6710,6710,0
20240319,181200,624690430,6710,6710,6710,6710,0
20240319,181100,624690430,6710,6710,6710,6710,0
20240319,181000,624690430,6710,6710,6710,6710,0
20240319,180900,624690430,6710,6710,6710,6710,0
20240319,180800,624690430,6710,6710,6710,6710,0
20240319,180700,624690430,6710,6710,6710,6710,0
20240319,180600,624690430,6710,6710,6710,6710,0
20240319,180500,624690430,6710,6710,6710,6710,0
20240319,180400,624690430,6710,6710,6710,6710,0
20240319,180300,624690430,6710,6710,6710,6710,0
20240319,180200,624690430,6710,6710,6710,6710,0
20240319,180100,624690430,6710,6710,6710,6710,0
20240319,180000,624690430,6710,6710,6710,6710,0
20240319,175900,624690430,6710,6710,6710,6710,0
20240319,175800,624690430,6710,6710,6710,6710,0
20240319,175700,624690430,6710,6710,6710,6710,0
20240319,175600,624690430,6710,6710,6710,6710,0
20240319,175500,624690430,6710,6710,6710,6710,0
20240319,175400,624690430,6710,6710,6710,6710,2972
20240319,175300,624690430,6710,6710,6710,6710,0
20240319,175200,624690430,6710,6710,6710,6710,0
20240319,175100,624690430,6710,6710,6710,6710,0
20240319,175000,624690430,6710,6710,6710,6710,0
20240319,174900,624690430,6710,6710,6710,6710,0
20240319,174800,624690430,6710,6710,6710,6710,0
20240319,174700,624690430,6710,6710,6710,6710,0
20240319,174600,624690430,6710,6710,6710,6710,0
20240319,174500,624690430,6710,6710,6710,6710,0
20240319,174400,624690430,6710,6710,6710,6710,0
20240319,174300,624690430,6710,6710,6710,6710,0
20240319,174200,624690430,6710,6710,6710,6710,0
20240319,174100,624690430,6710,6710,6710,6710,0
20240319,174000,624690430,6710,6710,6710,6710,0
20240319,173900,624690430,6710,6710,6710,6710,0
20240319,173800,624690430,6710,6710,6710,6710,0
20240319,173700,624690430,6710,6710,6710,6710,0
20240319,173600,624690430,6710,6710,6710,6710,0
20240319,173500,624690430,6710,6710,6710,6710,0
20240319,173400,624690430,6710,6710,6710,6710,0
20240319,173300,624690430,6710,6710,6710,6710,0
20240319,173200,624690430,6710,6710,6710,6710,0
20240319,173100,624690430,6710,6710,6710,6710,0
20240319,173000,624690430,6710,6710,6710,6710,0
20240319,172900,624690430,6710,6710,6710,6710,0
20240319,172800,624690430,6710,6710,6710,6710,0
20240319,172700,624690430,6710,6710,6710,6710,0
20240319,172600,624690430,6710,6710,6710,6710,0
20240319,172500,624690430,6710,6710,6710,6710,0
20240319,172400,624690430,6710,6710,6710,6710,2972
20240319,172300,624690430,6710,6710,6710,6710,0
20240319,172200,624690430,6710,6710,6710,6710,0
20240319,172100,624690430,6710,6710,6710,6710,0
20240319,172000,624690430,6710,6710,6710,6710,0
20240319,171900,624690430,6710,6710,6710,6710,0
20240319,171800,624690430,6710,6710,6710,6710,0
20240319,171700,624690430,6710,6710,6710,6710,0
20240319,171600,624690430,6710,6710,6710,6710,0
20240319,171500,624690430,6710,6710,6710,6710,0
20240319,171400,624690430,6710,6710,6710,6710,0
20240319,171300,624690430,6710,6710,6710,6710,0
20240319,171200,624690430,6710,6710,6710,6710,0
20240319,171100,624690430,6710,6710,6710,6710,0
20240319,171000,624690430,6710,6710,6710,6710,0
20240319,170900,624690430,6710,6710,6710,6710,0
20240319,170800,624690430,6710,6710,6710,6710,0
20240319,170700,624690430,6710,6710,6710,6710,0
20240319,170600,624690430,6710,6710,6710,6710,0
20240319,170500,624690430,6710,6710,6710,6710,0
20240319,170400,624690430,6710,6710,6710,6710,0
20240319,170300,624690430,6710,6710,6710,6710,0
20240319,170200,624690430,6710,6710,6710,6710,0
20240319,170100,624690430,6710,6710,6710,6710,0
20240319,170000,624690430,6710,6710,6710,6710,0
20240319,165900,624690430,6710,6710,6710,6710,0
20240319,165800,624690430,6710,6710,6710,6710,0
20240319,165700,624690430,6710,6710,6710,6710,0
20240319,165600,624690430,6710,6710,6710,6710,0
20240319,165500,624690430,6710,6710,6710,6710,0
20240319,165400,624690430,6710,6710,6710,6710,2972
20240319,165300,624690430,6710,6710,6710,6710,0
20240319,165200,624690430,6710,6710,6710,6710,0
20240319,165100,624690430,6710,6710,6710,6710,0
20240319,165000,624690430,6710,6710,6710,6710,0
20240319,164900,624690430,6710,6710,6710,6710,0
20240319,164800,624690430,6710,6710,6710,6710,0
20240319,164700,624690430,6710,6710,6710,6710,0
20240319,164600,624690430,6710,6710,6710,6710,0
20240319,164500,624690430,6710,6710,6710,6710,0
20240319,164400,624690430,6710,6710,6710,6710,0
20240319,164300,624690430,6710,6710,6710,6710,0
20240319,164200,624690430,6710,6710,6710,6710,0
20240319,164100,624690430,6710,6710,6710,6710,0
20240319,164000,624690430,6710,6710,6710,6710,0
20240319,163900,624690430,6710,6710,6710,6710,0
20240319,163800,624690430,6710,6710,6710,6710,0
20240319,163700,624690430,6710,6710,6710,6710,0
20240319,163600,624690430,6710,6710,6710,6710,0
20240319,163500,624690430,6710,6710,6710,6710,0
20240319,163400,624690430,6710,6710,6710,6710,0
20240319,163300,624690430,6710,6710,6710,6710,0
20240319,163200,624690430,6710,6710,6710,6710,0
20240319,163100,624690430,6710,6710,6710,6710,0
20240319,163000,624690430,6710,6710,6710,6710,0
20240319,162900,624690430,6710,6710,6710,6710,0
20240319,162800,624690430,6710,6710,6710,6710,0
20240319,162700,624690430,6710,6710,6710,6710,0
20240319,162600,624690430,6710,6710,6710,6710,0
20240319,162500,624690430,6710,6710,6710,6710,0
20240319,162400,624690430,6710,6710,6710,6710,2972
20240319,162300,624690430,6710,6710,6710,6710,0
20240319,162200,624690430,6710,6710,6710,6710,0
20240319,162100,624690430,6710,6710,6710,6710,0
20240319,162000,624690430,6710,6710,6710,6710,0
20240319,161900,624690430,6710,6710,6710,6710,0
20240319,161800,624690430,6710,6710,6710,6710,0
20240319,161700,624690430,6710,6710,6710,6710,0
20240319,161600,624690430,6710,6710,6710,6710,0
20240319,161500,624690430,6710,6710,6710,6710,0
20240319,161400,624690430,6710,6710,6710,6710,0
20240319,161300,624690430,6710,6710,6710,6710,0
20240319,161200,624690430,6710,6710,6710,6710,0
20240319,161100,624690430,6710,6710,6710,6710,0
20240319,161000,624690430,6710,6710,6710,6710,0
20240319,160900,624690430,6710,6710,6710,6710,0
20240319,160800,624690430,6710,6710,6710,6710,0
20240319,160700,624690430,6710,6710,6710,6710,0
20240319,160600,624690430,6710,6710,6710,6710,0
20240319,160500,624690430,6710,6710,6710,6710,0
20240319,160400,624690430,6710,6710,6710,6710,0
20240319,160300,624690430,6710,6710,6710,6710,0
20240319,160200,624690430,6710,6710,6710,6710,0
20240319,160100,624690430,6710,6710,6710,6710,0
20240319,160000,624690430,6710,6710,6710,6710,0
20240319,155900,624690430,6710,6710,6710,6710,0
20240319,155800,624690430,6710,6710,6710,6710,0
20240319,155700,624690430,6710,6710,6710,6710,0
20240319,155600,624690430,6710,6710,6710,6710,0
20240319,155500,624690430,6710,6710,6710,6710,0
20240319,155400,624690430,6710,6710,6710,6710,2972
20240319,155300,624690430,6710,6710,6710,6710,0
20240319,155200,624690430,6710,6710,6710,6710,0
20240319,155100,624690430,6710,6710,6710,6710,0
20240319,155000,624690430,6710,6710,6710,6710,0
20240319,154900,624690430,6710,6710,6710,6710,0
20240319,154800,624690430,6710,6710,6710,6710,0
20240319,154700,624690430,6710,6710,6710,6710,0
20240319,154600,624690430,6710,6710,6710,6710,0
20240319,154500,624690430,6710,6710,6710,6710,0
20240319,154400,624690430,6710,6710,6710,6710,0
20240319,154300,624690430,6710,6710,6710,6710,0
20240319,154200,624690430,6710,6710,6710,6710,0
20240319,154100,624690430,6710,6710,6710,6710,0
20240319,154000,624690430,6710,6710,6710,6710,0
20240319,153900,624690430,6710,6710,6710,6710,0
20240319,153800,624690430,6710,6710,6710,6710,0
20240319,153700,624690430,6710,6710,6710,6710,0
20240319,153600,624690430,6710,6710,6710,6710,0
20240319,153500,624690430,6710,6710,6710,6710,0
20240319,153400,624690430,6710,6710,6710,6710,0
20240319,153300,624690430,6710,6710,6710,6710,0
20240319,153200,624690430,6710,6710,6710,6710,0
20240319,153100,624690430,6710,6710,6710,6710,0
20240319,153000,624690430,6710,6710,6710,6710,2972
20240319,152900,604748310,6720,6720,6720,6720,0
20240319,152800,604748310,6720,6720,6720,6720,0
20240319,152700,604748310,6720,6720,6720,6720,0
20240319,152600,604748310,6720,6720,6720,6720,0
20240319,152500,604748310,6720,6720,6720,6720,0
20240319,152400,604748310,6720,6720,6720,6720,0
20240319,152300,604748310,6720,6720,6720,6720,0
20240319,152200,604748310,6720,6720,6720,6720,0
20240319,152100,604748310,6720,6720,6720,6720,0
20240319,152000,604748310,6720,6720,6720,6720,0
20240319,151900,604748310,6720,6720,6720,6720,2
20240319,151800,604734870,6720,6720,6720,6710,28
20240319,151700,604546970,6720,6720,6720,6720,111
20240319,151600,603801050,6720,6720,6720,6720,0
20240319,151500,603801050,6720,6730,6730,6720,2812
20240319,151400,584904090,6730,6730,6730,6720,399
20240319,151300,582219120,6730,6720,6730,6720,252
20240319,151200,580525660,6730,6740,6740,6730,174
20240319,151100,579354390,6740,6740,6740,6740,2
20240319,151000,579340910,6740,6740,6740,6720,848
20240319,150900,573642280,6740,6740,6740,6740,1
20240319,150800,573635540,6740,6740,6740,6740,10
20240319,150700,573568140,6740,6730,6740,6730,21
20240319,150600,573426800,6740,6740,6740,6730,1504
20240319,150500,563304860,6730,6720,6730,6720,2193
20240319,150400,548556410,6710,6710,6720,6710,102
20240319,150300,547871980,6710,6690,6710,6690,1777
20240319,150200,535967170,6690,6690,6690,6690,1
20240319,150100,535960480,6680,6680,6680,6680,116
20240319,150000,535185600,6680,6680,6680,6680,3
20240319,145900,535165560,6650,6650,6650,6650,147
20240319,145800,534188010,6680,6680,6680,6680,24
20240319,145700,534027690,6650,6650,6650,6650,0
20240319,145600,534027690,6650,6650,6650,6650,246
20240319,145500,532391790,6680,6660,6680,6660,301
20240319,145400,530387110,6680,6680,6680,6680,2
20240319,145300,530373750,6660,6660,6660,6660,0
20240319,145200,530373750,6660,6660,6660,6660,0
20240319,145100,530373750,6660,6670,6670,6660,166
20240319,145000,529267590,6690,6690,6690,6690,1
20240319,144900,529260900,6690,6690,6690,6690,0
20240319,144800,529260900,6690,6690,6690,6690,1
20240319,144700,529254210,6690,6690,6690,6690,14
20240319,144600,529160550,6690,6690,6690,6690,0
20240319,144500,529160550,6690,6690,6690,6690,0
20240319,144400,529160550,6690,6690,6690,6690,1
20240319,144300,529153860,6660,6660,6660,6660,0
20240319,144200,529153860,6660,6660,6660,6660,0
20240319,144100,529153860,6660,6660,6660,6660,0
20240319,144000,529153860,6660,6670,6670,6660,1521
20240319,143900,519023770,6670,6670,6670,6670,0
20240319,143800,519023770,6670,6670,6670,6670,30
20240319,143700,518823670,6670,6670,6670,6670,100
20240319,143600,518156670,6680,6690,6690,6680,2158
20240319,143500,503737960,6700,6700,6700,6700,72
20240319,143400,503255560,6710,6710,6710,6710,150
20240319,143300,502249060,6710,6710,6710,6710,0
20240319,143200,502249060,6710,6710,6710,6710,0
20240319,143100,502249060,6710,6710,6710,6710,0
20240319,143000,502249060,6710,6710,6710,6710,5
20240319,142900,502215510,6710,6700,6710,6700,26
20240319,142800,502041300,6700,6700,6700,6700,714
20240319,142700,497257500,6700,6710,6710,6700,245
20240319,142600,495615890,6710,6710,6710,6710,0
20240319,142500,495615890,6710,6710,6710,6710,0
20240319,142400,495615890,6710,6710,6710,6710,0
20240319,142300,495615890,6710,6710,6710,6710,0
20240319,142200,495615890,6710,6710,6710,6710,0
20240319,142100,495615890,6710,6710,6710,6710,1000
20240319,142000,488905890,6720,6720,6720,6720,0
20240319,141900,488905890,6720,6730,6730,6720,138
20240319,141800,487978490,6720,6720,6720,6720,0
20240319,141700,487978490,6720,6720,6720,6720,8
20240319,141600,487924730,6720,6720,6720,6720,0
20240319,141500,487924730,6720,6720,6720,6720,0
20240319,141400,487924730,6720,6720,6720,6720,0
20240319,141300,487924730,6720,6720,6720,6720,36
20240319,141200,487682810,6720,6720,6720,6720,0
20240319,141100,487682810,6720,6720,6720,6720,0
20240319,141000,487682810,6720,6720,6720,6720,2
20240319,140900,487669370,6720,6720,6720,6720,30
20240319,140800,487467770,6710,6710,6710,6710,0
20240319,140700,487467770,6710,6720,6720,6710,550
20240319,140600,483776770,6720,6720,6720,6720,0
20240319,140500,483776770,6720,6730,6730,6720,2
20240319,140400,483763320,6730,6730,6730,6730,0
20240319,140300,483763320,6730,6730,6730,6730,0
20240319,140200,483763320,6730,6730,6730,6730,0
20240319,140100,483763320,6730,6730,6730,6730,350
20240319,140000,481407820,6730,6730,6730,6730,0
20240319,135900,481407820,6730,6730,6730,6730,0
20240319,135800,481407820,6730,6730,6730,6730,0
20240319,135700,481407820,6730,6750,6750,6730,3
20240319,135600,481387590,6760,6740,6760,6740,545
20240319,135500,477713890,6760,6760,6760,6760,0
20240319,135400,477713890,6760,6760,6760,6760,1
20240319,135300,477707130,6730,6730,6730,6730,0
20240319,135200,477707130,6730,6730,6730,6730,0
20240319,135100,477707130,6730,6730,6730,6730,0
20240319,135000,477707130,6730,6730,6730,6730,0
20240319,134900,477707130,6730,6730,6730,6730,124
20240319,134800,476872610,6730,6760,6760,6730,1566
20240319,134700,466287690,6770,6720,6770,6720,2842
20240319,134600,447132470,6710,6710,6710,6710,120
20240319,134500,446327270,6700,6700,6700,6700,0
20240319,134400,446327270,6700,6700,6700,6700,0
20240319,134300,446327270,6700,6700,6700,6700,0
20240319,134200,446327270,6700,6690,6700,6690,844
20240319,134100,440674880,6680,6660,6680,6660,158
20240319,134000,439620950,6640,6640,6640,6640,5
20240319,133900,439587750,6620,6620,6620,6620,0
20240319,133800,439587750,6620,6620,6620,6620,160
20240319,133700,438528550,6620,6620,6620,6620,1
20240319,133600,438521930,6620,6620,6620,6620,0
20240319,133500,438521930,6620,6620,6620,6620,0
20240319,133400,438521930,6620,6620,6620,6620,0
20240319,133300,438521930,6620,6620,6620,6620,0
20240319,133200,438521930,6620,6650,6650,6620,2165
20240319,133100,424165720,6650,6650,6650,6650,100
20240319,133000,423500720,6680,6680,6680,6680,0
20240319,132900,423500720,6680,6680,6680,6680,0
20240319,132800,423500720,6680,6680,6680,6680,0
20240319,132700,423500720,6680,6680,6680,6680,0
20240319,132600,423500720,6680,6680,6680,6680,0
20240319,132500,423500720,6680,6670,6680,6670,2
20240319,132400,423487370,6650,6650,6650,6650,0
20240319,132300,423487370,6650,6650,6650,6650,12
20240319,132200,423407570,6650,6650,6650,6650,1
20240319,132100,423400920,6650,6650,6650,6650,29
20240319,132000,423208070,6650,6650,6650,6650,0
20240319,131900,423208070,6650,6650,6650,6650,0
20240319,131800,423208070,6650,6660,6660,6650,148
20240319,131700,422222920,6660,6660,6660,6660,0
20240319,131600,422222920,6660,6660,6660,6660,0
20240319,131500,422222920,6660,6660,6660,6660,0
20240319,131400,422222920,6660,6660,6660,6660,0
20240319,131300,422222920,6660,6660,6660,6660,2
20240319,131200,422209600,6660,6660,6660,6660,0
20240319,131100,422209600,6660,6660,6660,6660,1
20240319,131000,422202940,6660,6660,6660,6660,0
20240319,130900,422202940,6660,6660,6660,6660,0
20240319,130800,422202940,6660,6660,6660,6660,0
20240319,130700,422202940,6660,6660,6660,6660,0
20240319,130600,422202940,6660,6660,6660,6660,0
20240319,130500,422202940,6660,6660,6660,6660,0
20240319,130400,422202940,6660,6660,6660,6660,200
20240319,130300,420870940,6660,6660,6660,6660,0
20240319,130200,420870940,6660,6660,6660,6660,0
20240319,130100,420870940,6660,6660,6660,6660,3
20240319,130000,420850960,6700,6700,6700,6700,0
20240319,125900,420850960,6700,6700,6700,6700,0
20240319,125800,420850960,6700,6700,6700,6700,0
20240319,125700,420850960,6700,6690,6700,6690,28
20240319,125600,420663610,6700,6700,6700,6700,0
20240319,125500,420663610,6700,6700,6700,6700,0
20240319,125400,420663610,6700,6700,6700,6700,0
20240319,125300,420663610,6700,6700,6700,6700,0
20240319,125200,420663610,6700,6700,6700,6700,0
20240319,125100,420663610,6700,6700,6700,6700,1567
20240319,125000,410164710,6700,6700,6700,6700,0
20240319,124900,410164710,6700,6700,6700,6700,0
20240319,124800,410164710,6700,6700,6700,6700,0
20240319,124700,410164710,6700,6700,6700,6700,0
20240319,124600,410164710,6700,6700,6700,6700,0
20240319,124500,410164710,6700,6700,6700,6700,0
20240319,124400,410164710,6700,6700,6700,6700,0
20240319,124300,410164710,6700,6700,6700,6700,0
20240319,124200,410164710,6700,6700,6700,6700,0
20240319,124100,410164710,6700,6700,6700,6700,0
20240319,124000,410164710,6700,6700,6700,6700,0
20240319,123900,410164710,6700,6700,6700,6700,0
20240319,123800,410164710,6700,6700,6700,6700,0
20240319,123700,410164710,6700,6700,6700,6700,0
20240319,123600,410164710,6700,6700,6700,6700,0
20240319,123500,410164710,6700,6700,6700,6700,0
20240319,123400,410164710,6700,6650,6700,6650,392
20240319,123300,407557860,6650,6680,6680,6650,1010
20240319,123200,400812650,6680,6680,6680,6680,0
20240319,123100,400812650,6680,6680,6680,6680,0
20240319,123000,400812650,6680,6680,6680,6680,2
20240319,122900,400799290,6680,6680,6680,6680,0
20240319,122800,400799290,6680,6680,6680,6680,20
20240319,122700,400665690,6680,6680,6680,6680,0
20240319,122600,400665690,6680,6680,6680,6680,0
20240319,122500,400665690,6680,6680,6680,6680,0
20240319,122400,400665690,6680,6680,6680,6680,0
20240319,122300,400665690,6680,6680,6680,6680,29
20240319,122200,400471970,6680,6680,6680,6680,0
20240319,122100,400471970,6680,6680,6680,6680,0
20240319,122000,400471970,6680,6680,6680,6680,149
20240319,121900,399476650,6680,6680,6680,6680,10
20240319,121800,399409850,6700,6700,6700,6700,50
20240319,121700,399074850,6700,6700,6700,6700,0
20240319,121600,399074850,6700,6700,6700,6700,0
20240319,121500,399074850,6700,6700,6700,6700,0
20240319,121400,399074850,6700,6700,6700,6700,0
20240319,121300,399074850,6700,6700,6700,6700,0
20240319,121200,399074850,6700,6700,6700,6700,0
20240319,121100,399074850,6700,6700,6700,6700,0
20240319,121000,399074850,6700,6700,6700,6700,0
20240319,120900,399074850,6700,6700,6700,6700,0
20240319,120800,399074850,6700,6700,6700,6700,1105
20240319,120700,391671350,6700,6700,6700,6700,0
20240319,120600,391671350,6700,6700,6700,6700,0
20240319,120500,391671350,6700,6700,6700,6700,0
20240319,120400,391671350,6700,6660,6700,6660,1234
20240319,120300,383427850,6660,6660,6660,6660,1
20240319,120200,383421190,6660,6660,6660,6660,0
20240319,120100,383421190,6660,6660,6660,6660,37
20240319,120000,383174770,6660,6680,6680,6660,366
20240319,115900,380734040,6680,6680,6680,6680,0
20240319,115800,380734040,6680,6680,6680,6680,0
20240319,115700,380734040,6680,6680,6680,6680,0
20240319,115600,380734040,6680,6680,6680,6680,2
20240319,115500,380720680,6680,6680,6680,6680,0
20240319,115400,380720680,6680,6680,6680,6680,0
20240319,115300,380720680,6680,6680,6680,6680,28
20240319,115200,380533640,6690,6690,6690,6690,71
20240319,115100,380058650,6700,6700,6700,6700,1
20240319,115000,380051950,6700,6700,6700,6700,0
20240319,114900,380051950,6700,6700,6700,6700,0
20240319,114800,380051950,6700,6700,6700,6700,0
20240319,114700,380051950,6700,6700,6700,6700,0
20240319,114600,380051950,6700,6700,6700,6700,0
20240319,114500,380051950,6700,6700,6700,6700,1
20240319,114400,380045250,6700,6700,6700,6700,1
20240319,114300,380038550,6740,6740,6740,6740,0
20240319,114200,380038550,6740,6740,6740,6740,1
20240319,114100,380031810,6740,6740,6740,6740,0
20240319,114000,380031810,6740,6740,6740,6740,3
20240319,113900,380011590,6740,6740,6740,6740,1
20240319,113800,380004850,6700,6700,6700,6700,0
20240319,113700,380004850,6700,6700,6700,6700,0
20240319,113600,380004850,6700,6700,6700,6700,0
20240319,113500,380004850,6700,6700,6700,6700,0
20240319,113400,380004850,6700,6700,6700,6700,0
20240319,113300,380004850,6700,6700,6700,6700,0
20240319,113200,380004850,6700,6700,6700,6700,0
20240319,113100,380004850,6700,6700,6700,6700,0
20240319,113000,380004850,6700,6700,6700,6700,1564
20240319,112900,369526050,6700,6700,6700,6700,0
20240319,112800,369526050,6700,6700,6700,6700,0
20240319,112700,369526050,6700,6700,6700,6700,0
20240319,112600,369526050,6700,6700,6700,6700,0
20240319,112500,369526050,6700,6700,6700,6700,111
20240319,112400,368782350,6750,6750,6750,6750,0
20240319,112300,368782350,6750,6750,6750,6750,0
20240319,112200,368782350,6750,6750,6750,6750,0
20240319,112100,368782350,6750,6750,6750,6750,0
20240319,112000,368782350,6750,6750,6750,6750,900
20240319,111900,362707350,6750,6750,6750,6750,0
20240319,111800,362707350,6750,6750,6750,6750,0
20240319,111700,362707350,6750,6750,6750,6750,4
20240319,111600,362680350,6730,6730,6730,6730,1
20240319,111500,362673620,6750,6750,6750,6750,0
20240319,111400,362673620,6750,6750,6750,6750,0
20240319,111300,362673620,6750,6750,6750,6750,0
20240319,111200,362673620,6750,6700,6750,6700,1453
20240319,111100,352938470,6710,6720,6720,6710,80
20240319,111000,352400910,6720,6720,6720,6720,0
20240319,110900,352400910,6720,6720,6720,6720,30
20240319,110800,352199310,6720,6720,6720,6720,0
20240319,110700,352199310,6720,6730,6730,6720,1500
20240319,110600,342118840,6780,6780,6780,6780,0
20240319,110500,342118840,6780,6780,6780,6780,30
20240319,110400,341915440,6740,6740,6740,6740,200
20240319,110300,340567440,6740,6740,6740,6740,100
20240319,110200,339893440,6790,6790,6790,6790,0
20240319,110100,339893440,6790,6790,6790,6790,45
20240319,110000,339587890,6790,6770,6790,6770,2042
20240319,105900,325723120,6750,6750,6750,6750,78
20240319,105800,325196620,6750,6750,6750,6750,0
20240319,105700,325196620,6750,6750,6750,6750,88
20240319,105600,324602620,6750,6750,6750,6750,1
20240319,105500,324595870,6750,6760,6760,6750,701
20240319,105400,319863120,6800,6790,6800,6750,2304
20240319,105300,304204970,6790,6780,6790,6780,157
20240319,105200,303140360,6790,6790,6790,6790,0
20240319,105100,303140360,6790,6790,6790,6790,30
20240319,105000,302936660,6790,6790,6790,6790,117
20240319,104900,302142230,6800,6800,6800,6790,682
20240319,104800,297508230,6800,6800,6800,6800,194
20240319,104700,296189030,6800,6780,6800,6780,822
20240319,104600,290615850,6790,6790,6790,6770,366
20240319,104500,288132360,6790,6850,6850,6790,113
20240319,104400,287360480,6850,6770,6850,6760,5214
20240319,104300,251785730,6760,6770,6770,6760,139
20240319,104200,250845290,6770,6760,6770,6760,13
20240319,104100,250757290,6760,6740,6770,6740,983
20240319,104000,244122150,6730,6670,6730,6670,665
20240319,103900,239664050,6660,6660,6660,6660,0
20240319,103800,239664050,6660,6660,6660,6660,0
20240319,103700,239664050,6660,6660,6660,6660,0
20240319,103600,239664050,6660,6660,6660,6660,0
20240319,103500,239664050,6660,6680,6680,6660,451
20240319,103400,236653830,6680,6680,6680,6680,0
20240319,103300,236653830,6680,6680,6680,6680,31
20240319,103200,236446750,6690,6690,6690,6690,197
20240319,103100,235128820,6690,6690,6690,6690,300
20240319,103000,233121820,6720,6720,6720,6720,0
20240319,102900,233121820,6720,6720,6720,6720,0
20240319,102800,233121820,6720,6720,6720,6720,0
20240319,102700,233121820,6720,6720,6720,6720,0
20240319,102600,233121820,6720,6720,6720,6720,1
20240319,102500,233115100,6690,6720,6720,6690,4
20240319,102400,233088310,6700,6710,6710,6700,248
20240319,102300,231426230,6710,6710,6710,6710,152
20240319,102200,230406310,6710,6710,6710,6710,20
20240319,102100,230272110,6700,6690,6700,6690,680
20240319,102000,225719770,6690,6690,6690,6690,134
20240319,101900,224823310,6690,6690,6690,6690,1
20240319,101800,224816620,6670,6680,6680,6670,30
20240319,101700,224616340,6690,6680,6690,6680,133
20240319,101600,223727390,6670,6670,6670,6670,0
20240319,101500,223727390,6670,6670,6670,6670,54
20240319,101400,223367210,6670,6670,6670,6670,1
20240319,101300,223360540,6650,6650,6650,6650,73
20240319,101200,222875090,6650,6650,6650,6650,100
20240319,101100,222210090,6670,6670,6670,6670,0
20240319,101000,222210090,6670,6670,6670,6670,10
20240319,100900,222143390,6660,6660,6660,6660,44
20240319,100800,221850350,6650,6640,6650,6640,1564
20240319,100700,211452870,6640,6640,6640,6640,0
20240319,100600,211452870,6640,6640,6640,6630,11
20240319,100500,211379840,6640,6630,6640,6630,203
20240319,100400,210033720,6630,6630,6630,6630,0
20240319,100300,210033720,6630,6660,6660,6630,1510
20240319,100200,200022120,6660,6660,6660,6660,0
20240319,100100,200022120,6660,6660,6660,6660,0
20240319,100000,200022120,6660,6660,6660,6660,20
20240319,095900,199888920,6660,6660,6660,6660,8
20240319,095800,199835640,6660,6650,6670,6650,48
20240319,095700,199515990,6640,6620,6640,6620,743
20240319,095600,194589880,6610,6610,6610,6610,18
20240319,095500,194470900,6620,6600,6620,6600,53
20240319,095400,194121040,6610,6590,6610,6590,412
20240319,095300,191403820,6600,6560,6600,6560,224
20240319,095200,189929540,6600,6580,6600,6530,5014
20240319,095100,157108300,6580,6590,6590,6580,51
20240319,095000,156772470,6590,6610,6610,6590,12
20240319,094900,156693270,6630,6630,6630,6630,0
20240319,094800,156693270,6630,6630,6630,6630,0
20240319,094700,156693270,6630,6630,6630,6630,0
20240319,094600,156693270,6630,6630,6630,6630,1
20240319,094500,156686640,6630,6630,6630,6580,27
20240319,094400,156508730,6580,6590,6590,6580,2
20240319,094300,156495560,6580,6610,6610,6580,699
20240319,094200,151877370,6640,6640,6640,6640,0
20240319,094100,151877370,6640,6640,6640,6640,1
20240319,094000,151870730,6600,6600,6600,6600,22
20240319,093900,151725530,6640,6600,6640,6590,32
20240319,093800,151514520,6630,6620,6630,6620,359
20240319,093700,149135050,6620,6620,6620,6620,0
20240319,093600,149135050,6620,6620,6620,6620,109
20240319,093500,148413470,6620,6620,6620,6620,0
20240319,093400,148413470,6620,6610,6620,6610,533
20240319,093300,144885040,6610,6610,6610,6610,5
20240319,093200,144851990,6620,6620,6620,6620,0
20240319,093100,144851990,6620,6600,6620,6600,5
20240319,093000,144818950,6590,6590,6590,6510,2718
20240319,092900,127037560,6590,6590,6590,6590,58
20240319,092800,126655340,6580,6590,6590,6580,22
20240319,092700,126510560,6590,6590,6590,6590,3
20240319,092600,126490790,6570,6570,6620,6570,536
20240319,092500,122969120,6600,6570,6600,6570,4
20240319,092400,122942810,6600,6590,6600,6580,370
20240319,092300,120505750,6600,6600,6600,6580,4298
20240319,092200,92147220,6600,6610,6610,6600,867
20240319,092100,86424450,6610,6620,6620,6600,4820
20240319,092000,54569890,6620,6620,6620,6620,560
20240319,091900,50862690,6620,6630,6630,6620,1004
20240319,091800,44215200,6630,6650,6650,6630,615
20240319,091700,40135500,6650,6640,6650,6640,444
20240319,091600,37183830,6640,6650,6650,6640,203
20240319,091500,35834980,6650,6650,6660,6650,5
20240319,091400,35801720,6640,6650,6650,6640,876
20240319,091300,29984380,6650,6650,6650,6650,100
20240319,091200,29319380,6660,6660,6680,6660,303
20240319,091100,27301360,6680,6670,6680,6640,48
20240319,091000,26981300,6640,6630,6640,6630,138
20240319,090900,26065330,6650,6660,6660,6630,591
20240319,090800,22137730,6630,6630,6660,6630,7
20240319,090700,22091290,6660,6660,6660,6630,5
20240319,090600,22058080,6670,6650,6700,6610,2040
20240319,090500,8527810,6700,6650,6700,6650,4
20240319,090400,8501160,6700,6680,6700,6650,1012
20240319,090300,1758760,6680,6680,6680,6680,50
20240319,090200,1424760,6700,6700,6700,6700,1
20240319,090100,1418060,6660,6660,6660,6660,0
20240319,090000,1418060,6660,6700,6700,6660,212