KissMeData/050960/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,193000,623622010,11810,11810,11810,11810,871
20240320,192900,623622010,11810,11810,11810,11810,0
20240320,192800,623622010,11810,11810,11810,11810,0
20240320,192700,623622010,11810,11810,11810,11810,0
20240320,192600,623622010,11810,11810,11810,11810,0
20240320,192500,623622010,11810,11810,11810,11810,0
20240320,192400,623622010,11810,11810,11810,11810,0
20240320,192300,623622010,11810,11810,11810,11810,0
20240320,192200,623622010,11810,11810,11810,11810,0
20240320,192100,623622010,11810,11810,11810,11810,0
20240320,192000,623622010,11810,11810,11810,11810,0
20240320,191900,623622010,11810,11810,11810,11810,0
20240320,191800,623622010,11810,11810,11810,11810,0
20240320,191700,623622010,11810,11810,11810,11810,0
20240320,191600,623622010,11810,11810,11810,11810,0
20240320,191500,623622010,11810,11810,11810,11810,0
20240320,191400,623622010,11810,11810,11810,11810,0
20240320,191300,623622010,11810,11810,11810,11810,0
20240320,191200,623622010,11810,11810,11810,11810,0
20240320,191100,623622010,11810,11810,11810,11810,0
20240320,191000,623622010,11810,11810,11810,11810,0
20240320,190900,623622010,11810,11810,11810,11810,0
20240320,190800,623622010,11810,11810,11810,11810,0
20240320,190700,623622010,11810,11810,11810,11810,0
20240320,190600,623622010,11810,11810,11810,11810,0
20240320,190500,623622010,11810,11810,11810,11810,0
20240320,190400,623622010,11810,11810,11810,11810,0
20240320,190300,623622010,11810,11810,11810,11810,0
20240320,190200,623622010,11810,11810,11810,11810,0
20240320,190100,623622010,11810,11810,11810,11810,0
20240320,190000,623622010,11810,11810,11810,11810,871
20240320,185900,623622010,11810,11810,11810,11810,0
20240320,185800,623622010,11810,11810,11810,11810,0
20240320,185700,623622010,11810,11810,11810,11810,0
20240320,185600,623622010,11810,11810,11810,11810,0
20240320,185500,623622010,11810,11810,11810,11810,0
20240320,185400,623622010,11810,11810,11810,11810,0
20240320,185300,623622010,11810,11810,11810,11810,0
20240320,185200,623622010,11810,11810,11810,11810,0
20240320,185100,623622010,11810,11810,11810,11810,0
20240320,185000,623622010,11810,11810,11810,11810,0
20240320,184900,623622010,11810,11810,11810,11810,0
20240320,184800,623622010,11810,11810,11810,11810,0
20240320,184700,623622010,11810,11810,11810,11810,0
20240320,184600,623622010,11810,11810,11810,11810,0
20240320,184500,623622010,11810,11810,11810,11810,0
20240320,184400,623622010,11810,11810,11810,11810,0
20240320,184300,623622010,11810,11810,11810,11810,0
20240320,184200,623622010,11810,11810,11810,11810,0
20240320,184100,623622010,11810,11810,11810,11810,0
20240320,184000,623622010,11810,11810,11810,11810,0
20240320,183900,623622010,11810,11810,11810,11810,0
20240320,183800,623622010,11810,11810,11810,11810,0
20240320,183700,623622010,11810,11810,11810,11810,0
20240320,183600,623622010,11810,11810,11810,11810,0
20240320,183500,623622010,11810,11810,11810,11810,0
20240320,183400,623622010,11810,11810,11810,11810,0
20240320,183300,623622010,11810,11810,11810,11810,0
20240320,183200,623622010,11810,11810,11810,11810,0
20240320,183100,623622010,11810,11810,11810,11810,0
20240320,183000,623622010,11810,11810,11810,11810,871
20240320,182900,623622010,11810,11810,11810,11810,0
20240320,182800,623622010,11810,11810,11810,11810,0
20240320,182700,623622010,11810,11810,11810,11810,0
20240320,182600,623622010,11810,11810,11810,11810,0
20240320,182500,623622010,11810,11810,11810,11810,0
20240320,182400,623622010,11810,11810,11810,11810,0
20240320,182300,623622010,11810,11810,11810,11810,0
20240320,182200,623622010,11810,11810,11810,11810,0
20240320,182100,623622010,11810,11810,11810,11810,0
20240320,182000,623622010,11810,11810,11810,11810,0
20240320,181900,623622010,11810,11810,11810,11810,0
20240320,181800,623622010,11810,11810,11810,11810,0
20240320,181700,623622010,11810,11810,11810,11810,0
20240320,181600,623622010,11810,11810,11810,11810,0
20240320,181500,623622010,11810,11810,11810,11810,0
20240320,181400,623622010,11810,11810,11810,11810,0
20240320,181300,623622010,11810,11810,11810,11810,0
20240320,181200,623622010,11810,11810,11810,11810,0
20240320,181100,623622010,11810,11810,11810,11810,0
20240320,181000,623622010,11810,11810,11810,11810,0
20240320,180900,623622010,11810,11810,11810,11810,0
20240320,180800,623622010,11810,11810,11810,11810,0
20240320,180700,623622010,11810,11810,11810,11810,0
20240320,180600,623622010,11810,11810,11810,11810,0
20240320,180500,623622010,11810,11810,11810,11810,0
20240320,180400,623622010,11810,11810,11810,11810,0
20240320,180300,623622010,11810,11810,11810,11810,0
20240320,180200,623622010,11810,11810,11810,11810,0
20240320,180100,623622010,11810,11810,11810,11810,0
20240320,180000,623622010,11810,11810,11810,11810,871
20240320,175900,623622010,11810,11810,11810,11810,0
20240320,175800,623622010,11810,11810,11810,11810,0
20240320,175700,623622010,11810,11810,11810,11810,0
20240320,175600,623622010,11810,11810,11810,11810,0
20240320,175500,623622010,11810,11810,11810,11810,0
20240320,175400,623622010,11810,11810,11810,11810,0
20240320,175300,623622010,11810,11810,11810,11810,0
20240320,175200,623622010,11810,11810,11810,11810,0
20240320,175100,623622010,11810,11810,11810,11810,0
20240320,175000,623622010,11810,11810,11810,11810,0
20240320,174900,623622010,11810,11810,11810,11810,0
20240320,174800,623622010,11810,11810,11810,11810,0
20240320,174700,623622010,11810,11810,11810,11810,0
20240320,174600,623622010,11810,11810,11810,11810,0
20240320,174500,623622010,11810,11810,11810,11810,0
20240320,174400,623622010,11810,11810,11810,11810,0
20240320,174300,623622010,11810,11810,11810,11810,0
20240320,174200,623622010,11810,11810,11810,11810,0
20240320,174100,623622010,11810,11810,11810,11810,0
20240320,174000,623622010,11810,11810,11810,11810,0
20240320,173900,623622010,11810,11810,11810,11810,0
20240320,173800,623622010,11810,11810,11810,11810,0
20240320,173700,623622010,11810,11810,11810,11810,0
20240320,173600,623622010,11810,11810,11810,11810,0
20240320,173500,623622010,11810,11810,11810,11810,0
20240320,173400,623622010,11810,11810,11810,11810,0
20240320,173300,623622010,11810,11810,11810,11810,0
20240320,173200,623622010,11810,11810,11810,11810,0
20240320,173100,623622010,11810,11810,11810,11810,0
20240320,173000,623622010,11810,11810,11810,11810,871
20240320,172900,623622010,11810,11810,11810,11810,0
20240320,172800,623622010,11810,11810,11810,11810,0
20240320,172700,623622010,11810,11810,11810,11810,0
20240320,172600,623622010,11810,11810,11810,11810,0
20240320,172500,623622010,11810,11810,11810,11810,0
20240320,172400,623622010,11810,11810,11810,11810,0
20240320,172300,623622010,11810,11810,11810,11810,0
20240320,172200,623622010,11810,11810,11810,11810,0
20240320,172100,623622010,11810,11810,11810,11810,0
20240320,172000,623622010,11810,11810,11810,11810,0
20240320,171900,623622010,11810,11810,11810,11810,0
20240320,171800,623622010,11810,11810,11810,11810,0
20240320,171700,623622010,11810,11810,11810,11810,0
20240320,171600,623622010,11810,11810,11810,11810,0
20240320,171500,623622010,11810,11810,11810,11810,0
20240320,171400,623622010,11810,11810,11810,11810,0
20240320,171300,623622010,11810,11810,11810,11810,0
20240320,171200,623622010,11810,11810,11810,11810,0
20240320,171100,623622010,11810,11810,11810,11810,0
20240320,171000,623622010,11810,11810,11810,11810,0
20240320,170900,623622010,11810,11810,11810,11810,0
20240320,170800,623622010,11810,11810,11810,11810,0
20240320,170700,623622010,11810,11810,11810,11810,0
20240320,170600,623622010,11810,11810,11810,11810,0
20240320,170500,623622010,11810,11810,11810,11810,0
20240320,170400,623622010,11810,11810,11810,11810,0
20240320,170300,623622010,11810,11810,11810,11810,0
20240320,170200,623622010,11810,11810,11810,11810,0
20240320,170100,623622010,11810,11810,11810,11810,0
20240320,170000,623622010,11810,11810,11810,11810,871
20240320,165900,623622010,11810,11810,11810,11810,0
20240320,165800,623622010,11810,11810,11810,11810,0
20240320,165700,623622010,11810,11810,11810,11810,0
20240320,165600,623622010,11810,11810,11810,11810,0
20240320,165500,623622010,11810,11810,11810,11810,0
20240320,165400,623622010,11810,11810,11810,11810,0
20240320,165300,623622010,11810,11810,11810,11810,0
20240320,165200,623622010,11810,11810,11810,11810,0
20240320,165100,623622010,11810,11810,11810,11810,0
20240320,165000,623622010,11810,11810,11810,11810,0
20240320,164900,623622010,11810,11810,11810,11810,0
20240320,164800,623622010,11810,11810,11810,11810,0
20240320,164700,623622010,11810,11810,11810,11810,0
20240320,164600,623622010,11810,11810,11810,11810,0
20240320,164500,623622010,11810,11810,11810,11810,0
20240320,164400,623622010,11810,11810,11810,11810,0
20240320,164300,623622010,11810,11810,11810,11810,0
20240320,164200,623622010,11810,11810,11810,11810,0
20240320,164100,623622010,11810,11810,11810,11810,0
20240320,164000,623622010,11810,11810,11810,11810,0
20240320,163900,623622010,11810,11810,11810,11810,0
20240320,163800,623622010,11810,11810,11810,11810,0
20240320,163700,623622010,11810,11810,11810,11810,0
20240320,163600,623622010,11810,11810,11810,11810,0
20240320,163500,623622010,11810,11810,11810,11810,0
20240320,163400,623622010,11810,11810,11810,11810,0
20240320,163300,623622010,11810,11810,11810,11810,0
20240320,163200,623622010,11810,11810,11810,11810,0
20240320,163100,623622010,11810,11810,11810,11810,0
20240320,163000,623622010,11810,11810,11810,11810,871
20240320,162900,623622010,11810,11810,11810,11810,0
20240320,162800,623622010,11810,11810,11810,11810,0
20240320,162700,623622010,11810,11810,11810,11810,0
20240320,162600,623622010,11810,11810,11810,11810,0
20240320,162500,623622010,11810,11810,11810,11810,0
20240320,162400,623622010,11810,11810,11810,11810,0
20240320,162300,623622010,11810,11810,11810,11810,0
20240320,162200,623622010,11810,11810,11810,11810,0
20240320,162100,623622010,11810,11810,11810,11810,0
20240320,162000,623622010,11810,11810,11810,11810,0
20240320,161900,623622010,11810,11810,11810,11810,0
20240320,161800,623622010,11810,11810,11810,11810,0
20240320,161700,623622010,11810,11810,11810,11810,0
20240320,161600,623622010,11810,11810,11810,11810,0
20240320,161500,623622010,11810,11810,11810,11810,0
20240320,161400,623622010,11810,11810,11810,11810,0
20240320,161300,623622010,11810,11810,11810,11810,0
20240320,161200,623622010,11810,11810,11810,11810,0
20240320,161100,623622010,11810,11810,11810,11810,0
20240320,161000,623622010,11810,11810,11810,11810,0
20240320,160900,623622010,11810,11810,11810,11810,0
20240320,160800,623622010,11810,11810,11810,11810,0
20240320,160700,623622010,11810,11810,11810,11810,0
20240320,160600,623622010,11810,11810,11810,11810,0
20240320,160500,623622010,11810,11810,11810,11810,0
20240320,160400,623622010,11810,11810,11810,11810,0
20240320,160300,623622010,11810,11810,11810,11810,0
20240320,160200,623622010,11810,11810,11810,11810,0
20240320,160100,623622010,11810,11810,11810,11810,0
20240320,160000,623622010,11810,11810,11810,11810,871
20240320,155900,623622010,11810,11810,11810,11810,0
20240320,155800,623622010,11810,11810,11810,11810,0
20240320,155700,623622010,11810,11810,11810,11810,0
20240320,155600,623622010,11810,11810,11810,11810,0
20240320,155500,623622010,11810,11810,11810,11810,0
20240320,155400,623622010,11810,11810,11810,11810,0
20240320,155300,623622010,11810,11810,11810,11810,0
20240320,155200,623622010,11810,11810,11810,11810,0
20240320,155100,623622010,11810,11810,11810,11810,0
20240320,155000,623622010,11810,11810,11810,11810,0
20240320,154900,623622010,11810,11810,11810,11810,0
20240320,154800,623622010,11810,11810,11810,11810,0
20240320,154700,623622010,11810,11810,11810,11810,0
20240320,154600,623622010,11810,11810,11810,11810,0
20240320,154500,623622010,11810,11810,11810,11810,0
20240320,154400,623622010,11810,11810,11810,11810,0
20240320,154300,623622010,11810,11810,11810,11810,0
20240320,154200,623622010,11810,11810,11810,11810,0
20240320,154100,623622010,11810,11810,11810,11810,0
20240320,154000,623622010,11810,11810,11810,11810,0
20240320,153900,623622010,11810,11810,11810,11810,0
20240320,153800,623622010,11810,11810,11810,11810,0
20240320,153700,623622010,11810,11810,11810,11810,0
20240320,153600,623622010,11810,11810,11810,11810,0
20240320,153500,623622010,11810,11810,11810,11810,0
20240320,153400,623622010,11810,11810,11810,11810,0
20240320,153300,623622010,11810,11810,11810,11810,0
20240320,153200,623622010,11810,11810,11810,11810,0
20240320,153100,623622010,11810,11810,11810,11810,0
20240320,153000,623622010,11810,11810,11810,11810,1742
20240320,152900,613335500,11840,11840,11840,11840,0
20240320,152800,613335500,11840,11840,11840,11840,0
20240320,152700,613335500,11840,11840,11840,11840,0
20240320,152600,613335500,11840,11840,11840,11840,0
20240320,152500,613335500,11840,11840,11840,11840,0
20240320,152400,613335500,11840,11840,11840,11840,0
20240320,152300,613335500,11840,11840,11840,11840,0
20240320,152200,613335500,11840,11840,11840,11840,0
20240320,152100,613335500,11840,11840,11840,11840,0
20240320,152000,613335500,11840,11840,11840,11840,0
20240320,151900,613335500,11840,11890,11900,11840,113
20240320,151800,611990980,11900,11900,11900,11900,0
20240320,151700,611990980,11900,11840,11900,11840,56
20240320,151600,611327780,11810,11810,11810,11810,0
20240320,151500,611327780,11810,11810,11810,11810,1
20240320,151400,611315970,11840,11840,11840,11840,0
20240320,151300,611315970,11840,11840,11840,11840,2
20240320,151200,611292290,11840,11840,11840,11840,0
20240320,151100,611292290,11840,11840,11840,11840,98
20240320,151000,610131970,11810,11810,11810,11810,0
20240320,150900,610131970,11810,11810,11810,11810,0
20240320,150800,610131970,11810,11840,11840,11810,1250
20240320,150700,595355590,11900,11900,11900,11900,0
20240320,150600,595355590,11900,11900,11900,11900,0
20240320,150500,595355590,11900,11900,11900,11900,0
20240320,150400,595355590,11900,11900,11900,11900,0
20240320,150300,595355590,11900,11900,11900,11850,125
20240320,150200,593868140,11840,11840,11840,11840,0
20240320,150100,593868140,11840,11840,11840,11840,0
20240320,150000,593868140,11840,11840,11840,11840,0
20240320,145900,593868140,11840,11840,11840,11840,0
20240320,145800,593868140,11840,11840,11840,11840,0
20240320,145700,593868140,11840,11840,11840,11840,0
20240320,145600,593868140,11840,11840,11840,11840,0
20240320,145500,593868140,11840,11850,11850,11840,995
20240320,145400,582086130,11840,11840,11840,11840,100
20240320,145300,580902130,11850,11850,11850,11850,0
20240320,145200,580902130,11850,11850,11850,11850,0
20240320,145100,580902130,11850,11850,11850,11850,1
20240320,145000,580890280,11830,11840,11840,11830,225
20240320,144900,578228520,11830,11830,11830,11830,0
20240320,144800,578228520,11830,11830,11830,11830,0
20240320,144700,578228520,11830,11830,11830,11830,0
20240320,144600,578228520,11830,11830,11830,11830,0
20240320,144500,578228520,11830,11850,11850,11830,201
20240320,144400,575849290,11850,11850,11850,11850,55
20240320,144300,575197540,11850,11850,11850,11850,0
20240320,144200,575197540,11850,11850,11850,11850,1
20240320,144100,575185690,11900,11940,11940,11900,122
20240320,144000,573729450,11940,11940,11940,11940,299
20240320,143900,570159390,11940,11940,11940,11940,65
20240320,143800,569383290,11900,11900,11900,11900,0
20240320,143700,569383290,11900,11900,11900,11900,12
20240320,143600,569240490,11940,11940,11940,11940,13
20240320,143500,569085270,11950,11950,11950,11950,0
20240320,143400,569085270,11950,11950,11950,11950,0
20240320,143300,569085270,11950,11950,11950,11950,0
20240320,143200,569085270,11950,11880,11950,11880,500
20240320,143100,563117790,11840,11840,11840,11840,6
20240320,143000,563046750,11920,11880,11920,11880,500
20240320,142900,557089530,11860,11860,11860,11860,0
20240320,142800,557089530,11860,11860,11860,11860,0
20240320,142700,557089530,11860,11860,11860,11860,0
20240320,142600,557089530,11860,11860,11860,11860,100
20240320,142500,555903530,11860,11860,11860,11860,0
20240320,142400,555903530,11860,11860,11860,11860,0
20240320,142300,555903530,11860,11860,11860,11860,1
20240320,142200,555891670,11810,11810,11810,11810,0
20240320,142100,555891670,11810,11810,11810,11810,0
20240320,142000,555891670,11810,11810,11810,11810,198
20240320,141900,553553290,11810,11810,11810,11810,0
20240320,141800,553553290,11810,11810,11810,11810,0
20240320,141700,553553290,11810,11810,11810,11810,34
20240320,141600,553151750,11810,11810,11810,11810,1
20240320,141500,553139940,11750,11750,11750,11750,1
20240320,141400,553128190,11750,11750,11750,11750,0
20240320,141300,553128190,11750,11750,11750,11750,0
20240320,141200,553128190,11750,11750,11750,11750,0
20240320,141100,553128190,11750,11760,11760,11750,103
20240320,141000,551917610,11760,11760,11760,11760,71
20240320,140900,551082650,11760,11760,11760,11760,0
20240320,140800,551082650,11760,11760,11760,11760,8
20240320,140700,550988570,11760,11760,11760,11760,0
20240320,140600,550988570,11760,11760,11760,11760,0
20240320,140500,550988570,11760,11760,11760,11760,367
20240320,140400,546672650,11760,11760,11760,11760,2
20240320,140300,546649130,11760,11760,11760,11760,0
20240320,140200,546649130,11760,11760,11760,11760,0
20240320,140100,546649130,11760,11760,11760,11760,1
20240320,140000,546637370,11750,11750,11750,11750,0
20240320,135900,546637370,11750,11780,11780,11750,600
20240320,135800,539579940,11780,11780,11780,11780,0
20240320,135700,539579940,11780,11780,11780,11780,51
20240320,135600,538979160,11770,11770,11770,11770,0
20240320,135500,538979160,11770,11770,11770,11770,50
20240320,135400,538390660,11740,11800,11800,11740,735
20240320,135300,529755960,11810,11810,11810,11810,0
20240320,135200,529755960,11810,11810,11810,11810,0
20240320,135100,529755960,11810,11810,11810,11810,0
20240320,135000,529755960,11810,11810,11810,11810,0
20240320,134900,529755960,11810,11810,11810,11810,3
20240320,134800,529720530,11810,11810,11810,11810,29
20240320,134700,529378040,11810,11810,11810,11810,0
20240320,134600,529378040,11810,11810,11810,11810,1
20240320,134500,529366230,11760,11760,11760,11760,0
20240320,134400,529366230,11760,11760,11760,11760,500
20240320,134300,523486230,11810,11760,11810,11760,2
20240320,134200,523462660,11750,11750,11750,11750,0
20240320,134100,523462660,11750,11750,11750,11750,0
20240320,134000,523462660,11750,11750,11750,11750,25
20240320,133900,523168910,11750,11800,11800,11750,1743
20240320,133800,502668160,11800,11800,11800,11800,0
20240320,133700,502668160,11800,11800,11800,11800,0
20240320,133600,502668160,11800,11800,11800,11800,0
20240320,133500,502668160,11800,11800,11800,11800,0
20240320,133400,502668160,11800,11830,11830,11800,100
20240320,133300,501487780,11830,11830,11830,11830,0
20240320,133200,501487780,11830,11830,11830,11830,30
20240320,133100,501132880,11830,11830,11830,11830,0
20240320,133000,501132880,11830,11830,11830,11830,101
20240320,132900,499938050,11830,11830,11830,11830,25
20240320,132800,499642300,11840,11840,11840,11840,0
20240320,132700,499642300,11840,11840,11840,11840,1
20240320,132600,499630460,11840,11840,11840,11840,1
20240320,132500,499618620,11850,11850,11850,11850,12
20240320,132400,499476420,11850,11850,11850,11850,0
20240320,132300,499476420,11850,11850,11850,11850,0
20240320,132200,499476420,11850,11850,11850,11850,0
20240320,132100,499476420,11850,11850,11850,11850,0
20240320,132000,499476420,11850,11850,11850,11850,1
20240320,131900,499464570,11850,11850,11850,11850,1
20240320,131800,499452720,11920,11920,11920,11920,0
20240320,131700,499452720,11920,11920,11920,11920,0
20240320,131600,499452720,11920,11920,11920,11920,0
20240320,131500,499452720,11920,11920,11920,11920,0
20240320,131400,499452720,11920,11920,11920,11920,0
20240320,131300,499452720,11920,11920,11920,11920,0
20240320,131200,499452720,11920,11920,11920,11920,0
20240320,131100,499452720,11920,11920,11920,11920,0
20240320,131000,499452720,11920,11920,11920,11920,0
20240320,130900,499452720,11920,11920,11920,11920,0
20240320,130800,499452720,11920,11920,11920,11920,0
20240320,130700,499452720,11920,11920,11920,11920,4
20240320,130600,499405040,11920,11920,11920,11920,0
20240320,130500,499405040,11920,11920,11920,11920,0
20240320,130400,499405040,11920,11920,11920,11920,0
20240320,130300,499405040,11920,11920,11920,11920,0
20240320,130200,499405040,11920,11870,11920,11870,5
20240320,130100,499345490,11920,11920,11920,11920,0
20240320,130000,499345490,11920,11920,11920,11920,0
20240320,125900,499345490,11920,11920,11920,11920,10
20240320,125800,499226290,11920,11910,11920,11910,20
20240320,125700,498987950,11840,11920,11920,11840,21
20240320,125600,498737710,11920,11920,11920,11920,150
20240320,125500,496949710,11920,11920,11920,11920,0
20240320,125400,496949710,11920,11870,11920,11870,8
20240320,125300,496854400,11880,11880,11880,11880,0
20240320,125200,496854400,11880,11880,11880,11880,0
20240320,125100,496854400,11880,11880,11880,11880,0
20240320,125000,496854400,11880,11880,11880,11880,0
20240320,124900,496854400,11880,11880,11880,11880,0
20240320,124800,496854400,11880,11880,11880,11880,0
20240320,124700,496854400,11880,11880,11880,11880,0
20240320,124600,496854400,11880,11880,11880,11880,0
20240320,124500,496854400,11880,11880,11880,11880,0
20240320,124400,496854400,11880,11880,11880,11880,0
20240320,124300,496854400,11880,11880,11880,11880,1
20240320,124200,496842520,11890,11890,11890,11890,0
20240320,124100,496842520,11890,11890,11890,11890,0
20240320,124000,496842520,11890,11890,11890,11890,0
20240320,123900,496842520,11890,11890,11890,11890,0
20240320,123800,496842520,11890,11880,11890,11880,2
20240320,123700,496818750,11890,11890,11890,11890,0
20240320,123600,496818750,11890,11890,11890,11890,0
20240320,123500,496818750,11890,11890,11890,11890,0
20240320,123400,496818750,11890,11890,11890,11890,0
20240320,123300,496818750,11890,11890,11890,11890,1
20240320,123200,496806860,11950,11950,11950,11950,0
20240320,123100,496806860,11950,11950,11950,11950,0
20240320,123000,496806860,11950,11950,11950,11950,0
20240320,122900,496806860,11950,11930,11950,11930,100
20240320,122800,495612580,11810,11820,11940,11810,104
20240320,122700,494372320,11800,11800,11800,11800,0
20240320,122600,494372320,11800,11790,11800,11790,138
20240320,122500,492744760,11790,11790,11790,11790,0
20240320,122400,492744760,11790,11790,11790,11790,16
20240320,122300,492556120,11760,11760,11760,11760,0
20240320,122200,492556120,11760,11760,11760,11760,0
20240320,122100,492556120,11760,11760,11760,11760,0
20240320,122000,492556120,11760,11750,11760,11750,517
20240320,121900,486476360,11730,11730,11730,11730,0
20240320,121800,486476360,11730,11730,11730,11730,0
20240320,121700,486476360,11730,11730,11730,11730,0
20240320,121600,486476360,11730,11730,11730,11730,0
20240320,121500,486476360,11730,11730,11730,11730,0
20240320,121400,486476360,11730,11730,11730,11730,0
20240320,121300,486476360,11730,11740,11740,11720,34
20240320,121200,486077660,11730,11730,11730,11730,0
20240320,121100,486077660,11730,11730,11730,11730,0
20240320,121000,486077660,11730,11730,11730,11730,484
20240320,120900,480400340,11710,11710,11710,11710,1
20240320,120800,480388630,11710,11750,11750,11710,192
20240320,120700,478140070,11750,11750,11750,11750,0
20240320,120600,478140070,11750,11750,11750,11750,19
20240320,120500,477916820,11770,11770,11770,11770,4
20240320,120400,477869740,11770,11770,11770,11770,69
20240320,120300,477057610,11770,11770,11770,11770,0
20240320,120200,477057610,11770,11770,11770,11770,0
20240320,120100,477057610,11770,11770,11770,11770,0
20240320,120000,477057610,11770,11770,11770,11770,118
20240320,115900,475668750,11770,11770,11770,11770,0
20240320,115800,475668750,11770,11770,11770,11770,0
20240320,115700,475668750,11770,11770,11770,11770,0
20240320,115600,475668750,11770,11770,11770,11770,79
20240320,115500,474738920,11760,11740,11760,11740,718
20240320,115400,466298800,11750,11750,11750,11750,0
20240320,115300,466298800,11750,11700,11750,11700,98
20240320,115200,465149500,11750,11750,11750,11750,0
20240320,115100,465149500,11750,11770,11770,11750,2174
20240320,115000,439578920,11780,11780,11780,11780,0
20240320,114900,439578920,11780,11780,11780,11780,0
20240320,114800,439578920,11780,11780,11780,11780,0
20240320,114700,439578920,11780,11810,11810,11780,154
20240320,114600,437763390,11840,11840,11840,11840,0
20240320,114500,437763390,11840,11840,11840,11840,0
20240320,114400,437763390,11840,11840,11840,11840,0
20240320,114300,437763390,11840,11840,11840,11840,60
20240320,114200,437052990,11840,11840,11840,11840,100
20240320,114100,435868990,11970,11970,11970,11970,0
20240320,114000,435868990,11970,11970,11970,11970,0
20240320,113900,435868990,11970,11970,11970,11970,0
20240320,113800,435868990,11970,11840,11970,11840,508
20240320,113700,429826600,11870,11870,11870,11870,0
20240320,113600,429826600,11870,11870,11870,11870,0
20240320,113500,429826600,11870,11870,11870,11870,0
20240320,113400,429826600,11870,11870,11870,11870,0
20240320,113300,429826600,11870,11870,11870,11870,0
20240320,113200,429826600,11870,11870,11870,11870,0
20240320,113100,429826600,11870,11870,11870,11870,0
20240320,113000,429826600,11870,11870,11870,11870,0
20240320,112900,429826600,11870,11830,11870,11780,303
20240320,112800,426254040,11800,11910,11940,11760,1275
20240320,112700,411229910,11980,11980,11980,11980,0
20240320,112600,411229910,11980,11980,11980,11980,0
20240320,112500,411229910,11980,11980,11980,11980,0
20240320,112400,411229910,11980,11980,11980,11980,0
20240320,112300,411229910,11980,11980,11980,11980,0
20240320,112200,411229910,11980,11980,11980,11980,0
20240320,112100,411229910,11980,11910,11980,11900,8
20240320,112000,411134590,11900,11920,11920,11900,700
20240320,111900,402800630,11920,11930,11930,11920,50
20240320,111800,402204580,11920,11920,11920,11920,0
20240320,111700,402204580,11920,11920,11920,11920,2
20240320,111600,402180740,11920,11920,11920,11920,7
20240320,111500,402097300,11920,11920,11920,11920,135
20240320,111400,400488100,11920,11920,11920,11920,73
20240320,111300,399617940,11980,11920,11980,11920,103
20240320,111200,398390000,11980,12100,12100,11900,744
20240320,111100,389464830,12100,12100,12100,12100,0
20240320,111000,389464830,12100,12050,12100,12030,1003
20240320,110900,377398390,12070,12070,12070,12070,0
20240320,110800,377398390,12070,12070,12070,12070,15
20240320,110700,377217340,12060,12060,12060,12060,0
20240320,110600,377217340,12060,12080,12080,12060,404
20240320,110500,372340450,12100,12100,12100,12100,0
20240320,110400,372340450,12100,12100,12100,12100,0
20240320,110300,372340450,12100,12100,12100,12100,1
20240320,110200,372328350,12100,12100,12100,12100,51
20240320,110100,371711250,12100,12100,12100,12100,0
20240320,110000,371711250,12100,12100,12100,12100,0
20240320,105900,371711250,12100,12100,12100,12100,0
20240320,105800,371711250,12100,12100,12100,12100,10
20240320,105700,371590250,12070,12070,12070,12070,0
20240320,105600,371590250,12070,12070,12070,12070,0
20240320,105500,371590250,12070,12070,12070,12070,0
20240320,105400,371590250,12070,12070,12070,12070,0
20240320,105300,371590250,12070,12070,12070,12070,0
20240320,105200,371590250,12070,12070,12070,12070,71
20240320,105100,370733280,12070,12070,12070,12070,0
20240320,105000,370733280,12070,12070,12070,12070,0
20240320,104900,370733280,12070,12070,12070,12070,0
20240320,104800,370733280,12070,12090,12090,12070,136
20240320,104700,369090080,12090,12090,12090,12090,50
20240320,104600,368485580,12100,12110,12110,12100,282
20240320,104500,365072620,12110,12110,12110,12110,1
20240320,104400,365060510,12150,12150,12150,12110,76
20240320,104300,364139750,12150,12150,12150,12150,0
20240320,104200,364139750,12150,12150,12150,12150,30
20240320,104100,363775250,12150,12150,12150,12150,0
20240320,104000,363775250,12150,12150,12150,12150,0
20240320,103900,363775250,12150,12150,12150,12150,22
20240320,103800,363507950,12180,12180,12180,12180,1
20240320,103700,363495770,12190,12190,12190,12190,0
20240320,103600,363495770,12190,12190,12190,12190,0
20240320,103500,363495770,12190,12190,12190,12190,0
20240320,103400,363495770,12190,12190,12190,12190,75
20240320,103300,362581520,12190,12190,12190,12190,7
20240320,103200,362496190,12200,12200,12200,12200,0
20240320,103100,362496190,12200,12200,12200,12200,0
20240320,103000,362496190,12200,12200,12200,12200,0
20240320,102900,362496190,12200,12200,12200,12200,0
20240320,102800,362496190,12200,12200,12200,12200,0
20240320,102700,362496190,12200,12200,12200,12200,33
20240320,102600,362093590,12200,12200,12200,12200,0
20240320,102500,362093590,12200,12200,12200,12200,1
20240320,102400,362081390,12180,12180,12180,12180,0
20240320,102300,362081390,12180,12180,12180,12180,272
20240320,102200,358768430,12180,12180,12180,12180,94
20240320,102100,357623510,12180,12200,12200,12180,484
20240320,102000,351723740,12200,12180,12200,12180,93
20240320,101900,350590840,12180,12150,12180,12150,460
20240320,101800,344992500,12100,12100,12100,12100,38
20240320,101700,344532700,12100,12100,12100,12100,250
20240320,101600,341507700,12160,12090,12160,12090,344
20240320,101500,337347700,12090,12090,12090,12090,11
20240320,101400,337214710,12100,12100,12100,12100,200
20240320,101300,334794710,12100,12110,12110,12100,110
20240320,101200,333462990,12100,12100,12100,12100,0
20240320,101100,333462990,12100,12140,12140,12100,549
20240320,101000,326812250,12140,12150,12150,12140,3
20240320,100900,326775820,12160,12220,12220,12160,909
20240320,100800,315707410,12220,12200,12220,12180,885
20240320,100700,304908370,12200,12180,12200,12180,45
20240320,100600,304360070,12170,12220,12220,12170,108
20240320,100500,303043210,12170,12170,12170,12170,139
20240320,100400,301351580,12170,12170,12170,12170,0
20240320,100300,301351580,12170,12170,12170,12170,207
20240320,100200,298832390,12160,12170,12170,12160,245
20240320,100100,295852110,12210,12160,12210,12160,594
20240320,100000,288603060,12190,12150,12190,12150,43
20240320,095900,288078930,12190,12180,12190,12180,153
20240320,095800,286214820,12160,12150,12160,12150,268
20240320,095700,282958610,12150,12140,12150,12110,198
20240320,095600,280554400,12150,12170,12170,12150,287
20240320,095500,277062210,12150,12170,12170,12150,637
20240320,095400,269309980,12170,12170,12170,12170,351
20240320,095300,265038310,12170,12160,12170,12160,43
20240320,095200,264515010,12210,12210,12210,12210,0
20240320,095100,264515010,12210,12060,12210,12060,159
20240320,095000,262585260,11990,12170,12170,11990,767
20240320,094900,253306460,12240,12240,12240,12240,0
20240320,094800,253306460,12240,12240,12240,12240,10
20240320,094700,253184060,12240,12240,12240,12240,101
20240320,094600,251947820,12240,12240,12240,12240,0
20240320,094500,251947820,12240,12160,12240,12160,767
20240320,094400,242578180,12140,12140,12140,12140,82
20240320,094300,241582700,12130,12130,12130,12130,1
20240320,094200,241570570,12130,12110,12130,12110,60
20240320,094100,240842970,12110,12110,12110,12110,49
20240320,094000,240249580,12130,12130,12130,12130,130
20240320,093900,238672680,12100,12140,12140,12100,274
20240320,093800,235348780,12160,12140,12160,12140,37
20240320,093700,234899400,12160,12160,12160,12150,174
20240320,093600,232784600,12160,12160,12160,12160,101
20240320,093500,231556440,12160,12160,12160,12160,100
20240320,093400,230340440,12190,12190,12190,12190,9
20240320,093300,230230730,12190,12180,12190,12180,19
20240320,093200,229999130,12190,12140,12190,12110,455
20240320,093100,224458360,12110,12100,12110,12100,123
20240320,093000,222968900,12140,12130,12140,12130,52
20240320,092900,222337630,12080,12110,12140,12080,464
20240320,092800,216710590,12060,12060,12060,12060,8
20240320,092700,216614110,12090,12090,12090,12090,210
20240320,092600,214075210,12120,12120,12120,12120,0
20240320,092500,214075210,12120,12150,12150,12120,190
20240320,092400,211769550,12160,12190,12190,12160,848
20240320,092300,201448380,12190,12190,12190,12190,875
20240320,092200,190782130,12190,12200,12200,12190,184
20240320,092100,188537580,12200,12200,12200,12200,40
20240320,092000,188049580,12200,12200,12200,12200,1025
20240320,091900,175544580,12200,12190,12200,12190,115
20240320,091800,174142490,12190,12290,12300,12180,838
20240320,091700,163888640,12290,12240,12290,12240,8
20240320,091600,163790660,12240,12300,12360,12160,1257
20240320,091500,148332870,12300,12150,12310,12150,1471
20240320,091400,130293710,12160,12170,12170,12130,12
20240320,091300,130148050,12130,12130,12130,12130,105
20240320,091200,128874400,12130,12140,12140,12130,1227
20240320,091100,113990540,12130,12170,12170,12130,920
20240320,091000,102816690,12170,12200,12220,12170,930
20240320,090900,91471790,12200,12200,12200,12170,323
20240320,090800,87531790,12160,12160,12220,12160,2762
20240320,090700,53853400,12150,12140,12200,12130,1605
20240320,090600,34354010,12140,12050,12140,12000,585
20240320,090500,27264860,11990,12010,12080,11990,334
20240320,090400,23237580,12000,11950,12000,11950,219
20240320,090300,20614380,11970,11910,11970,11900,1077
20240320,090200,7750590,11890,11880,11900,11870,32
20240320,090100,7370520,11880,11880,11900,11850,307
20240320,090000,3722340,11880,11850,11880,11850,314