KissMeData/084690/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195400,4742736630,9950,9950,9950,9950,8266
20240320,195300,4742736630,9950,9950,9950,9950,0
20240320,195200,4742736630,9950,9950,9950,9950,0
20240320,195100,4742736630,9950,9950,9950,9950,0
20240320,195000,4742736630,9950,9950,9950,9950,0
20240320,194900,4742736630,9950,9950,9950,9950,0
20240320,194800,4742736630,9950,9950,9950,9950,0
20240320,194700,4742736630,9950,9950,9950,9950,0
20240320,194600,4742736630,9950,9950,9950,9950,0
20240320,194500,4742736630,9950,9950,9950,9950,0
20240320,194400,4742736630,9950,9950,9950,9950,0
20240320,194300,4742736630,9950,9950,9950,9950,0
20240320,194200,4742736630,9950,9950,9950,9950,0
20240320,194100,4742736630,9950,9950,9950,9950,0
20240320,194000,4742736630,9950,9950,9950,9950,0
20240320,193900,4742736630,9950,9950,9950,9950,0
20240320,193800,4742736630,9950,9950,9950,9950,0
20240320,193700,4742736630,9950,9950,9950,9950,0
20240320,193600,4742736630,9950,9950,9950,9950,0
20240320,193500,4742736630,9950,9950,9950,9950,0
20240320,193400,4742736630,9950,9950,9950,9950,0
20240320,193300,4742736630,9950,9950,9950,9950,0
20240320,193200,4742736630,9950,9950,9950,9950,0
20240320,193100,4742736630,9950,9950,9950,9950,0
20240320,193000,4742736630,9950,9950,9950,9950,0
20240320,192900,4742736630,9950,9950,9950,9950,0
20240320,192800,4742736630,9950,9950,9950,9950,0
20240320,192700,4742736630,9950,9950,9950,9950,0
20240320,192600,4742736630,9950,9950,9950,9950,0
20240320,192500,4742736630,9950,9950,9950,9950,0
20240320,192400,4742736630,9950,9950,9950,9950,8266
20240320,192300,4742736630,9950,9950,9950,9950,0
20240320,192200,4742736630,9950,9950,9950,9950,0
20240320,192100,4742736630,9950,9950,9950,9950,0
20240320,192000,4742736630,9950,9950,9950,9950,0
20240320,191900,4742736630,9950,9950,9950,9950,0
20240320,191800,4742736630,9950,9950,9950,9950,0
20240320,191700,4742736630,9950,9950,9950,9950,0
20240320,191600,4742736630,9950,9950,9950,9950,0
20240320,191500,4742736630,9950,9950,9950,9950,0
20240320,191400,4742736630,9950,9950,9950,9950,0
20240320,191300,4742736630,9950,9950,9950,9950,0
20240320,191200,4742736630,9950,9950,9950,9950,0
20240320,191100,4742736630,9950,9950,9950,9950,0
20240320,191000,4742736630,9950,9950,9950,9950,0
20240320,190900,4742736630,9950,9950,9950,9950,0
20240320,190800,4742736630,9950,9950,9950,9950,0
20240320,190700,4742736630,9950,9950,9950,9950,0
20240320,190600,4742736630,9950,9950,9950,9950,0
20240320,190500,4742736630,9950,9950,9950,9950,0
20240320,190400,4742736630,9950,9950,9950,9950,0
20240320,190300,4742736630,9950,9950,9950,9950,0
20240320,190200,4742736630,9950,9950,9950,9950,0
20240320,190100,4742736630,9950,9950,9950,9950,0
20240320,190000,4742736630,9950,9950,9950,9950,0
20240320,185900,4742736630,9950,9950,9950,9950,0
20240320,185800,4742736630,9950,9950,9950,9950,0
20240320,185700,4742736630,9950,9950,9950,9950,0
20240320,185600,4742736630,9950,9950,9950,9950,0
20240320,185500,4742736630,9950,9950,9950,9950,0
20240320,185400,4742736630,9950,9950,9950,9950,8266
20240320,185300,4742736630,9950,9950,9950,9950,0
20240320,185200,4742736630,9950,9950,9950,9950,0
20240320,185100,4742736630,9950,9950,9950,9950,0
20240320,185000,4742736630,9950,9950,9950,9950,0
20240320,184900,4742736630,9950,9950,9950,9950,0
20240320,184800,4742736630,9950,9950,9950,9950,0
20240320,184700,4742736630,9950,9950,9950,9950,0
20240320,184600,4742736630,9950,9950,9950,9950,0
20240320,184500,4742736630,9950,9950,9950,9950,0
20240320,184400,4742736630,9950,9950,9950,9950,0
20240320,184300,4742736630,9950,9950,9950,9950,0
20240320,184200,4742736630,9950,9950,9950,9950,0
20240320,184100,4742736630,9950,9950,9950,9950,0
20240320,184000,4742736630,9950,9950,9950,9950,0
20240320,183900,4742736630,9950,9950,9950,9950,0
20240320,183800,4742736630,9950,9950,9950,9950,0
20240320,183700,4742736630,9950,9950,9950,9950,0
20240320,183600,4742736630,9950,9950,9950,9950,0
20240320,183500,4742736630,9950,9950,9950,9950,0
20240320,183400,4742736630,9950,9950,9950,9950,0
20240320,183300,4742736630,9950,9950,9950,9950,0
20240320,183200,4742736630,9950,9950,9950,9950,0
20240320,183100,4742736630,9950,9950,9950,9950,0
20240320,183000,4742736630,9950,9950,9950,9950,0
20240320,182900,4742736630,9950,9950,9950,9950,0
20240320,182800,4742736630,9950,9950,9950,9950,0
20240320,182700,4742736630,9950,9950,9950,9950,0
20240320,182600,4742736630,9950,9950,9950,9950,0
20240320,182500,4742736630,9950,9950,9950,9950,0
20240320,182400,4742736630,9950,9950,9950,9950,8266
20240320,182300,4742736630,9950,9950,9950,9950,0
20240320,182200,4742736630,9950,9950,9950,9950,0
20240320,182100,4742736630,9950,9950,9950,9950,0
20240320,182000,4742736630,9950,9950,9950,9950,0
20240320,181900,4742736630,9950,9950,9950,9950,0
20240320,181800,4742736630,9950,9950,9950,9950,0
20240320,181700,4742736630,9950,9950,9950,9950,0
20240320,181600,4742736630,9950,9950,9950,9950,0
20240320,181500,4742736630,9950,9950,9950,9950,0
20240320,181400,4742736630,9950,9950,9950,9950,0
20240320,181300,4742736630,9950,9950,9950,9950,0
20240320,181200,4742736630,9950,9950,9950,9950,0
20240320,181100,4742736630,9950,9950,9950,9950,0
20240320,181000,4742736630,9950,9950,9950,9950,0
20240320,180900,4742736630,9950,9950,9950,9950,0
20240320,180800,4742736630,9950,9950,9950,9950,0
20240320,180700,4742736630,9950,9950,9950,9950,0
20240320,180600,4742736630,9950,9950,9950,9950,0
20240320,180500,4742736630,9950,9950,9950,9950,0
20240320,180400,4742736630,9950,9950,9950,9950,0
20240320,180300,4742736630,9950,9950,9950,9950,0
20240320,180200,4742736630,9950,9950,9950,9950,0
20240320,180100,4742736630,9950,9950,9950,9950,0
20240320,180000,4742736630,9950,9950,9950,9950,0
20240320,175900,4742736630,9950,9950,9950,9950,0
20240320,175800,4742736630,9950,9950,9950,9950,0
20240320,175700,4742736630,9950,9950,9950,9950,0
20240320,175600,4742736630,9950,9950,9950,9950,0
20240320,175500,4742736630,9950,9950,9950,9950,0
20240320,175400,4742736630,9950,9950,9950,9950,8266
20240320,175300,4742736630,9950,9950,9950,9950,0
20240320,175200,4742736630,9950,9950,9950,9950,0
20240320,175100,4742736630,9950,9950,9950,9950,0
20240320,175000,4742736630,9950,9950,9950,9950,0
20240320,174900,4742736630,9950,9950,9950,9950,0
20240320,174800,4742736630,9950,9950,9950,9950,0
20240320,174700,4742736630,9950,9950,9950,9950,0
20240320,174600,4742736630,9950,9950,9950,9950,0
20240320,174500,4742736630,9950,9950,9950,9950,0
20240320,174400,4742736630,9950,9950,9950,9950,0
20240320,174300,4742736630,9950,9950,9950,9950,0
20240320,174200,4742736630,9950,9950,9950,9950,0
20240320,174100,4742736630,9950,9950,9950,9950,0
20240320,174000,4742736630,9950,9950,9950,9950,0
20240320,173900,4742736630,9950,9950,9950,9950,0
20240320,173800,4742736630,9950,9950,9950,9950,0
20240320,173700,4742736630,9950,9950,9950,9950,0
20240320,173600,4742736630,9950,9950,9950,9950,0
20240320,173500,4742736630,9950,9950,9950,9950,0
20240320,173400,4742736630,9950,9950,9950,9950,0
20240320,173300,4742736630,9950,9950,9950,9950,0
20240320,173200,4742736630,9950,9950,9950,9950,0
20240320,173100,4742736630,9950,9950,9950,9950,0
20240320,173000,4742736630,9950,9950,9950,9950,0
20240320,172900,4742736630,9950,9950,9950,9950,0
20240320,172800,4742736630,9950,9950,9950,9950,0
20240320,172700,4742736630,9950,9950,9950,9950,0
20240320,172600,4742736630,9950,9950,9950,9950,0
20240320,172500,4742736630,9950,9950,9950,9950,0
20240320,172400,4742736630,9950,9950,9950,9950,8266
20240320,172300,4742736630,9950,9950,9950,9950,0
20240320,172200,4742736630,9950,9950,9950,9950,0
20240320,172100,4742736630,9950,9950,9950,9950,0
20240320,172000,4742736630,9950,9950,9950,9950,0
20240320,171900,4742736630,9950,9950,9950,9950,0
20240320,171800,4742736630,9950,9950,9950,9950,0
20240320,171700,4742736630,9950,9950,9950,9950,0
20240320,171600,4742736630,9950,9950,9950,9950,0
20240320,171500,4742736630,9950,9950,9950,9950,0
20240320,171400,4742736630,9950,9950,9950,9950,0
20240320,171300,4742736630,9950,9950,9950,9950,0
20240320,171200,4742736630,9950,9950,9950,9950,0
20240320,171100,4742736630,9950,9950,9950,9950,0
20240320,171000,4742736630,9950,9950,9950,9950,0
20240320,170900,4742736630,9950,9950,9950,9950,0
20240320,170800,4742736630,9950,9950,9950,9950,0
20240320,170700,4742736630,9950,9950,9950,9950,0
20240320,170600,4742736630,9950,9950,9950,9950,0
20240320,170500,4742736630,9950,9950,9950,9950,0
20240320,170400,4742736630,9950,9950,9950,9950,0
20240320,170300,4742736630,9950,9950,9950,9950,0
20240320,170200,4742736630,9950,9950,9950,9950,0
20240320,170100,4742736630,9950,9950,9950,9950,0
20240320,170000,4742736630,9950,9950,9950,9950,0
20240320,165900,4742736630,9950,9950,9950,9950,0
20240320,165800,4742736630,9950,9950,9950,9950,0
20240320,165700,4742736630,9950,9950,9950,9950,0
20240320,165600,4742736630,9950,9950,9950,9950,0
20240320,165500,4742736630,9950,9950,9950,9950,0
20240320,165400,4742736630,9950,9950,9950,9950,8266
20240320,165300,4742736630,9950,9950,9950,9950,0
20240320,165200,4742736630,9950,9950,9950,9950,0
20240320,165100,4742736630,9950,9950,9950,9950,0
20240320,165000,4742736630,9950,9950,9950,9950,0
20240320,164900,4742736630,9950,9950,9950,9950,0
20240320,164800,4742736630,9950,9950,9950,9950,0
20240320,164700,4742736630,9950,9950,9950,9950,0
20240320,164600,4742736630,9950,9950,9950,9950,0
20240320,164500,4742736630,9950,9950,9950,9950,0
20240320,164400,4742736630,9950,9950,9950,9950,0
20240320,164300,4742736630,9950,9950,9950,9950,0
20240320,164200,4742736630,9950,9950,9950,9950,0
20240320,164100,4742736630,9950,9950,9950,9950,0
20240320,164000,4742736630,9950,9950,9950,9950,0
20240320,163900,4742736630,9950,9950,9950,9950,0
20240320,163800,4742736630,9950,9950,9950,9950,0
20240320,163700,4742736630,9950,9950,9950,9950,0
20240320,163600,4742736630,9950,9950,9950,9950,0
20240320,163500,4742736630,9950,9950,9950,9950,0
20240320,163400,4742736630,9950,9950,9950,9950,0
20240320,163300,4742736630,9950,9950,9950,9950,0
20240320,163200,4742736630,9950,9950,9950,9950,0
20240320,163100,4742736630,9950,9950,9950,9950,0
20240320,163000,4742736630,9950,9950,9950,9950,0
20240320,162900,4742736630,9950,9950,9950,9950,0
20240320,162800,4742736630,9950,9950,9950,9950,0
20240320,162700,4742736630,9950,9950,9950,9950,0
20240320,162600,4742736630,9950,9950,9950,9950,0
20240320,162500,4742736630,9950,9950,9950,9950,0
20240320,162400,4742736630,9950,9950,9950,9950,8266
20240320,162300,4742736630,9950,9950,9950,9950,0
20240320,162200,4742736630,9950,9950,9950,9950,0
20240320,162100,4742736630,9950,9950,9950,9950,0
20240320,162000,4742736630,9950,9950,9950,9950,0
20240320,161900,4742736630,9950,9950,9950,9950,0
20240320,161800,4742736630,9950,9950,9950,9950,0
20240320,161700,4742736630,9950,9950,9950,9950,0
20240320,161600,4742736630,9950,9950,9950,9950,0
20240320,161500,4742736630,9950,9950,9950,9950,0
20240320,161400,4742736630,9950,9950,9950,9950,0
20240320,161300,4742736630,9950,9950,9950,9950,0
20240320,161200,4742736630,9950,9950,9950,9950,0
20240320,161100,4742736630,9950,9950,9950,9950,0
20240320,161000,4742736630,9950,9950,9950,9950,0
20240320,160900,4742736630,9950,9950,9950,9950,0
20240320,160800,4742736630,9950,9950,9950,9950,0
20240320,160700,4742736630,9950,9950,9950,9950,0
20240320,160600,4742736630,9950,9950,9950,9950,0
20240320,160500,4742736630,9950,9950,9950,9950,0
20240320,160400,4742736630,9950,9950,9950,9950,0
20240320,160300,4742736630,9950,9950,9950,9950,0
20240320,160200,4742736630,9950,9950,9950,9950,0
20240320,160100,4742736630,9950,9950,9950,9950,0
20240320,160000,4742736630,9950,9950,9950,9950,0
20240320,155900,4742736630,9950,9950,9950,9950,0
20240320,155800,4742736630,9950,9950,9950,9950,0
20240320,155700,4742736630,9950,9950,9950,9950,0
20240320,155600,4742736630,9950,9950,9950,9950,0
20240320,155500,4742736630,9950,9950,9950,9950,0
20240320,155400,4742736630,9950,9950,9950,9950,8266
20240320,155300,4742736630,9950,9950,9950,9950,0
20240320,155200,4742736630,9950,9950,9950,9950,0
20240320,155100,4742736630,9950,9950,9950,9950,0
20240320,155000,4742736630,9950,9950,9950,9950,0
20240320,154900,4742736630,9950,9950,9950,9950,0
20240320,154800,4742736630,9950,9950,9950,9950,0
20240320,154700,4742736630,9950,9950,9950,9950,0
20240320,154600,4742736630,9950,9950,9950,9950,0
20240320,154500,4742736630,9950,9950,9950,9950,0
20240320,154400,4742736630,9950,9950,9950,9950,0
20240320,154300,4742736630,9950,9950,9950,9950,0
20240320,154200,4742736630,9950,9950,9950,9950,0
20240320,154100,4742736630,9950,9950,9950,9950,0
20240320,154000,4742736630,9950,9950,9950,9950,0
20240320,153900,4742736630,9950,9950,9950,9950,0
20240320,153800,4742736630,9950,9950,9950,9950,0
20240320,153700,4742736630,9950,9950,9950,9950,0
20240320,153600,4742736630,9950,9950,9950,9950,0
20240320,153500,4742736630,9950,9950,9950,9950,0
20240320,153400,4742736630,9950,9950,9950,9950,0
20240320,153300,4742736630,9950,9950,9950,9950,0
20240320,153200,4742736630,9950,9950,9950,9950,0
20240320,153100,4742736630,9950,9950,9950,9950,0
20240320,153000,4742736630,9950,9950,9950,9950,8266
20240320,152900,4660489930,9930,9930,9930,9930,0
20240320,152800,4660489930,9930,9930,9930,9930,0
20240320,152700,4660489930,9930,9930,9930,9930,0
20240320,152600,4660489930,9930,9930,9930,9930,0
20240320,152500,4660489930,9930,9930,9930,9930,0
20240320,152400,4660489930,9930,9930,9930,9930,0
20240320,152300,4660489930,9930,9930,9930,9930,0
20240320,152200,4660489930,9930,9930,9930,9930,0
20240320,152100,4660489930,9930,9930,9930,9930,0
20240320,152000,4660489930,9930,9930,9930,9930,0
20240320,151900,4660489930,9930,9980,9980,9930,3791
20240320,151800,4622762660,9970,9970,9990,9970,332
20240320,151700,4619451880,9990,10000,10000,9970,3468
20240320,151600,4584861100,9980,9990,10000,9970,3585
20240320,151500,4549079740,9990,9990,10000,9980,3040
20240320,151400,4518705900,10000,9990,10010,9990,1046
20240320,151300,4508247450,10000,10000,10010,10000,966
20240320,151200,4498586410,10000,10010,10010,9990,473
20240320,151100,4493860110,10000,10010,10010,9990,1064
20240320,151000,4483230000,10010,10010,10010,9990,610
20240320,150900,4477130420,10010,10010,10010,10010,420
20240320,150800,4472926220,10010,10020,10020,9990,479
20240320,150700,4468138930,10020,10020,10020,9990,364
20240320,150600,4464502210,9990,10030,10030,9990,245
20240320,150500,4462054320,9990,10040,10040,9990,6391
20240320,150400,4398060640,10030,10030,10030,10030,868
20240320,150300,4389354600,10030,10060,10060,10030,519
20240320,150200,4384148740,10040,10060,10070,10040,3161
20240320,150100,4352382750,10060,10070,10070,10060,563
20240320,150000,4346718870,10070,10070,10070,10050,213
20240320,145900,4344578080,10070,10070,10070,10070,18
20240320,145800,4344396820,10070,10080,10080,10070,2009
20240320,145700,4324165170,10080,10080,10080,10070,240
20240320,145600,4321747830,10080,10080,10080,10070,95
20240320,145500,4320790240,10080,10080,10080,10080,55
20240320,145400,4320235840,10080,10080,10080,10080,66
20240320,145300,4319570560,10080,10080,10080,10070,713
20240320,145200,4312388520,10080,10080,10080,10080,373
20240320,145100,4308628680,10070,10070,10080,10050,1213
20240320,145000,4296429230,10070,10080,10080,10070,19
20240320,144900,4296237730,10080,10080,10080,10080,29
20240320,144800,4295945410,10080,10080,10080,10080,9
20240320,144700,4295854690,10080,10090,10090,10080,709
20240320,144600,4288707890,10090,10090,10090,10080,192
20240320,144500,4286770730,10090,10080,10090,10080,65
20240320,144400,4286115350,10080,10080,10090,10050,2215
20240320,144300,4263834440,10080,10080,10090,10080,925
20240320,144200,4254510260,10080,10070,10080,10070,243
20240320,144100,4252061000,10080,10070,10080,10070,124
20240320,144000,4250812170,10060,10070,10070,10060,366
20240320,143900,4247127060,10070,10070,10070,10070,274
20240320,143800,4244367880,10070,10060,10070,10060,27
20240320,143700,4244096210,10060,10070,10080,10050,230
20240320,143600,4241783670,10070,10070,10070,10050,1088
20240320,143500,4230842250,10070,10070,10070,10060,487
20240320,143400,4225941930,10070,10090,10090,10070,257
20240320,143300,4223350970,10080,10090,10090,10080,860
20240320,143200,4214681110,10060,10090,10090,10060,242
20240320,143100,4212244020,10090,10080,10090,10070,2533
20240320,143000,4186693260,10090,10080,10090,10080,255
20240320,142900,4184122840,10090,10090,10090,10080,251
20240320,142800,4181592210,10090,10070,10090,10070,526
20240320,142700,4176290570,10080,10080,10080,10080,120
20240320,142600,4175080970,10080,10060,10080,10050,546
20240320,142500,4169587670,10050,10060,10060,10050,586
20240320,142400,4163698160,10060,10060,10060,10040,274
20240320,142300,4160944790,10060,10060,10060,10050,64
20240320,142200,4160301450,10060,10060,10060,10060,16
20240320,142100,4160140490,10060,10060,10060,10050,189
20240320,142000,4158240890,10060,10060,10060,10050,70
20240320,141900,4157537200,10060,10060,10060,10060,27
20240320,141800,4157265580,10060,10060,10060,10050,49
20240320,141700,4156772950,10060,10060,10060,10050,415
20240320,141600,4152601050,10060,10070,10070,10060,206
20240320,141500,4150528580,10070,10070,10070,10070,15
20240320,141400,4150377530,10070,10080,10080,10060,580
20240320,141300,4144540770,10070,10090,10090,10070,64
20240320,141200,4143896030,10090,10090,10090,10070,645
20240320,141100,4137395210,10090,10090,10090,10090,15
20240320,141000,4137243860,10090,10090,10100,10080,3359
20240320,140900,4103352930,10080,10080,10090,10070,747
20240320,140800,4095823540,10070,10070,10080,10070,673
20240320,140700,4089045950,10070,10060,10070,10060,1242
20240320,140600,4076551320,10060,10050,10060,10050,99
20240320,140500,4075556050,10050,10050,10050,10050,44
20240320,140400,4075113850,10050,10050,10050,10050,13
20240320,140300,4074983200,10050,10060,10060,10040,144
20240320,140200,4073534880,10060,10060,10060,10060,17
20240320,140100,4073363860,10060,10060,10060,10050,120
20240320,140000,4072157680,10050,10060,10060,10050,615
20240320,135900,4065976780,10060,10060,10060,10050,150
20240320,135800,4064468730,10060,10060,10060,10060,17
20240320,135700,4064297710,10030,10060,10060,10030,160
20240320,135600,4062690690,10040,10060,10060,10040,1552
20240320,135500,4047108160,10060,10060,10060,10060,14
20240320,135400,4046967320,10060,10060,10060,10050,107
20240320,135300,4045890920,10060,10060,10060,10060,27
20240320,135200,4045619300,10060,10060,10060,10060,63
20240320,135100,4044985520,10060,10060,10060,10060,19
20240320,135000,4044794380,10060,10050,10060,10050,6
20240320,134900,4044734030,10050,10060,10060,10050,345
20240320,134800,4041264510,10070,10070,10070,10070,5
20240320,134700,4041214160,10070,10030,10070,10030,5001
20240320,134600,3990889540,10020,10030,10030,10020,85
20240320,134500,3990037080,10010,10020,10020,10000,879
20240320,134400,3981240810,10030,10030,10030,10030,0
20240320,134300,3981240810,10030,10030,10030,10030,246
20240320,134200,3978773430,10050,10050,10050,10050,12
20240320,134100,3978652830,10050,10030,10050,10030,2
20240320,134000,3978632750,10030,10030,10030,10030,0
20240320,133900,3978632750,10030,10040,10040,10030,1685
20240320,133800,3961724470,10030,10020,10040,10020,431
20240320,133700,3957403890,10020,9990,10020,9990,649
20240320,133600,3950913870,9990,10000,10000,9990,303
20240320,133500,3947883970,10000,9990,10000,9990,435
20240320,133400,3943537300,9990,10000,10000,9990,142
20240320,133300,3942118520,10000,10000,10000,10000,1067
20240320,133200,3931448520,10000,10020,10020,10000,8
20240320,133100,3931368420,10000,10010,10010,10000,6113
20240320,133000,3870238300,10010,10010,10010,10010,65
20240320,132900,3869587650,10010,10010,10010,10010,2843
20240320,132800,3841129220,10010,10010,10010,10010,1603
20240320,132700,3825083190,10010,10010,10010,10010,2353
20240320,132600,3801529660,10010,10020,10020,10010,974
20240320,132500,3791779890,10020,10020,10020,10020,196
20240320,132400,3789815970,10030,10020,10030,10020,129
20240320,132300,3788523100,10020,10030,10030,10020,1132
20240320,132200,3777171560,10030,10030,10030,10030,0
20240320,132100,3777171560,10030,10030,10030,10030,0
20240320,132000,3777171560,10030,10050,10050,10030,18
20240320,131900,3776990860,10050,10040,10050,10040,168
20240320,131800,3775304090,10050,10040,10050,10040,867
20240320,131700,3766591630,10050,10020,10050,10020,1111
20240320,131600,3755433450,10030,10020,10030,10020,510
20240320,131500,3750323150,10020,10030,10030,10020,36
20240320,131400,3749962380,10020,10030,10030,10020,463
20240320,131300,3745322700,10030,10040,10040,10030,795
20240320,131200,3737348680,10030,10030,10030,10030,50
20240320,131100,3736847180,10020,10020,10020,10020,846
20240320,131000,3728370260,10020,10020,10020,10020,0
20240320,130900,3728370260,10020,10020,10020,10020,0
20240320,130800,3728370260,10020,10020,10020,10020,350
20240320,130700,3724863260,10020,10030,10030,10020,374
20240320,130600,3721114450,10050,10050,10050,10050,374
20240320,130500,3717355750,10050,10050,10050,10050,0
20240320,130400,3717355750,10050,10050,10050,10050,53
20240320,130300,3716823100,10050,10050,10050,10050,0
20240320,130200,3716823100,10050,10050,10060,10050,584
20240320,130100,3710953890,10050,10050,10050,10050,0
20240320,130000,3710953890,10050,10050,10050,10050,2
20240320,125900,3710933790,10050,10020,10050,10020,1119
20240320,125800,3699689560,10020,10030,10030,10020,354
20240320,125700,3696139880,10020,10020,10020,10020,101
20240320,125600,3695127860,10030,10030,10030,10030,72
20240320,125500,3694405700,10020,10020,10020,10020,0
20240320,125400,3694405700,10020,10020,10020,10020,300
20240320,125300,3691399700,10020,10030,10030,10020,241
20240320,125200,3688983380,10020,10020,10020,10020,100
20240320,125100,3687981380,10010,10020,10020,10010,1133
20240320,125000,3676629720,10020,10020,10020,10010,251
20240320,124900,3674115050,10030,10040,10040,10030,2
20240320,124800,3674094980,10010,10010,10020,10010,192
20240320,124700,3672172640,10010,10020,10020,10010,1010
20240320,124600,3662055140,10040,10040,10040,10030,721
20240320,124500,3654820170,10030,10030,10030,10030,20
20240320,124400,3654619570,10030,10040,10040,10030,156
20240320,124300,3653053630,10040,10040,10040,10040,0
20240320,124200,3653053630,10040,10020,10040,10020,1263
20240320,124100,3640398270,10020,10020,10020,10020,254
20240320,124000,3637853190,10020,10030,10040,10020,277
20240320,123900,3635077610,10030,10010,10030,10010,160
20240320,123800,3633474050,10020,10010,10020,10010,332
20240320,123700,3630150720,10020,10020,10020,10020,305
20240320,123600,3627094620,10030,10020,10030,10020,602
20240320,123500,3621062360,10020,10020,10020,10020,505
20240320,123400,3616002260,10020,10020,10020,10020,102
20240320,123300,3614980220,10020,10030,10030,10020,31
20240320,123200,3614669430,10030,10020,10040,10020,1022
20240320,123100,3604428170,10030,10040,10040,10030,265
20240320,123000,3601770210,10030,10030,10030,10030,106
20240320,122900,3600707030,10030,10030,10030,10030,164
20240320,122800,3599062110,10040,10040,10040,10030,701
20240320,122700,3592026670,10050,10040,10050,10040,133
20240320,122600,3590691340,10050,10040,10050,10040,79
20240320,122500,3589897420,10050,10050,10050,10050,10
20240320,122400,3589796920,10050,10050,10050,10050,24
20240320,122300,3589555720,10040,10030,10040,10030,560
20240320,122200,3583937920,10050,10050,10050,10050,0
20240320,122100,3583937920,10050,10050,10050,10050,0
20240320,122000,3583937920,10050,10040,10050,10030,206
20240320,121900,3581871120,10050,10050,10050,10050,12
20240320,121800,3581750520,10030,10030,10030,10030,0
20240320,121700,3581750520,10030,10030,10040,10030,72
20240320,121600,3581028350,10030,10040,10040,10030,1767
20240320,121500,3563304260,10040,10040,10040,10040,3
20240320,121400,3563274140,10040,10040,10040,10040,243
20240320,121300,3560834420,10040,10050,10050,10040,787
20240320,121200,3552932140,10050,10050,10050,10050,141
20240320,121100,3551515090,10050,10050,10050,10050,10
20240320,121000,3551414590,10050,10050,10050,10040,46
20240320,120900,3550952490,10050,10060,10060,10050,540
20240320,120800,3545523440,10060,10060,10060,10060,46
20240320,120700,3545060680,10060,10060,10060,10060,50
20240320,120600,3544557680,10060,10040,10060,10040,75
20240320,120500,3543803940,10050,10050,10050,10050,50
20240320,120400,3543301440,10050,10050,10050,10050,160
20240320,120300,3541693440,10050,10050,10050,10050,170
20240320,120200,3539984940,10050,10050,10050,10050,421
20240320,120100,3535753890,10050,10060,10060,10050,393
20240320,120000,3531804230,10060,10040,10060,10040,30
20240320,115900,3531502950,10040,10040,10040,10040,23
20240320,115800,3531272030,10030,10040,10040,10030,1105
20240320,115700,3520182280,10040,10050,10050,10040,3
20240320,115600,3520152140,10050,10050,10050,10050,150
20240320,115500,3518644640,10050,10050,10050,10050,12
20240320,115400,3518524040,10070,10050,10070,10050,153
20240320,115300,3516986350,10050,10040,10070,10040,433
20240320,115200,3512629970,10050,10070,10070,10050,66
20240320,115100,3511966130,10070,10070,10070,10070,20
20240320,115000,3511764730,10070,10040,10070,10040,332
20240320,114900,3508429380,10040,10030,10040,10020,416
20240320,114800,3504257850,10030,10040,10050,10030,531
20240320,114700,3498928750,10050,10060,10060,10030,1087
20240320,114600,3488021280,10060,10050,10060,10050,84
20240320,114500,3487177050,10060,10060,10060,10060,67
20240320,114400,3486503030,10070,10070,10070,10070,1
20240320,114300,3486492960,10060,10060,10060,10060,214
20240320,114200,3484340120,10060,10070,10070,10060,329
20240320,114100,3481028010,10070,10050,10070,10050,66
20240320,114000,3480364610,10050,10050,10050,10050,216
20240320,113900,3478193810,10020,10020,10020,10020,5118
20240320,113800,3426911450,10020,10040,10040,10020,16420
20240320,113700,3262341350,10040,10040,10040,10040,490
20240320,113600,3257421750,10040,10040,10040,10040,0
20240320,113500,3257421750,10040,10050,10050,10040,168
20240320,113400,3255734580,10050,10050,10050,10040,50
20240320,113300,3255232340,10050,10050,10050,10050,21
20240320,113200,3255021290,10050,10050,10050,10050,62
20240320,113100,3254398190,10050,10050,10050,10050,37
20240320,113000,3254026340,10050,10060,10060,10050,1381
20240320,112900,3240144410,10060,10060,10060,10060,2
20240320,112800,3240124290,10060,10090,10090,10060,1931
20240320,112700,3220690410,10090,10090,10090,10060,1345
20240320,112600,3207147230,10100,10090,10100,10090,150
20240320,112500,3205633710,10100,10100,10100,10100,0
20240320,112400,3205633710,10100,10100,10100,10090,77
20240320,112300,3204856210,10090,10100,10100,10090,3
20240320,112200,3204825930,10090,10090,10090,10080,296
20240320,112100,3201839800,10090,10080,10090,10080,32
20240320,112000,3201517120,10080,10080,10090,10080,136
20240320,111900,3200145640,10090,10090,10090,10090,0
20240320,111800,3200145640,10090,10090,10090,10090,223
20240320,111700,3197895570,10100,10100,10100,10100,570
20240320,111600,3192138570,10100,10090,10100,10090,212
20240320,111500,3189998510,10100,10090,10100,10090,17
20240320,111400,3189826960,10100,10090,10100,10090,382
20240320,111300,3185972570,10080,10070,10080,10070,1861
20240320,111200,3167227890,10070,10070,10070,10070,8
20240320,111100,3167147330,10070,10060,10070,10060,11
20240320,111000,3167036620,10060,10040,10060,10040,173
20240320,110900,3165299640,10060,10070,10070,10050,253
20240320,110800,3162756570,10050,10070,10070,10050,1072
20240320,110700,3151978930,10060,10050,10060,10050,840
20240320,110600,3143528860,10050,10020,10050,10020,35
20240320,110500,3143178130,10050,10060,10060,10020,1582
20240320,110400,3127275610,10060,10060,10060,10060,4
20240320,110300,3127235370,10070,10020,10070,10020,1733
20240320,110200,3109870580,10060,10080,10080,10020,10096
20240320,110100,3008618850,10050,10050,10050,10050,853
20240320,110000,3000046200,10060,10080,10080,10060,341
20240320,105900,2996613700,10070,10070,10070,10060,848
20240320,105800,2988075340,10070,10080,10090,10070,987
20240320,105700,2978122940,10090,10060,10090,10060,4926
20240320,105600,2928478760,10060,10060,10070,10050,529
20240320,105500,2923160010,10050,10050,10060,10050,940
20240320,105400,2913707020,10060,10050,10060,10050,338
20240320,105300,2910310110,10060,10060,10060,10060,0
20240320,105200,2910310110,10060,10060,10060,10050,1259
20240320,105100,2897654570,10050,10050,10050,10050,158
20240320,105000,2896066670,10050,10050,10050,10050,0
20240320,104900,2896066670,10050,10060,10060,10050,951
20240320,104800,2886507620,10060,10070,10080,10060,847
20240320,104700,2877986310,10060,10060,10070,10060,883
20240320,104600,2869098310,10060,10070,10070,10060,966
20240320,104500,2859374990,10080,10060,10080,10060,51
20240320,104400,2858861910,10050,10060,10080,10050,1643
20240320,104300,2842335600,10070,10070,10080,10060,839
20240320,104200,2833890200,10070,10060,10070,10060,1606
20240320,104100,2817723070,10070,10060,10070,10060,233
20240320,104000,2815379080,10070,10070,10070,10070,146
20240320,103900,2813908860,10080,10080,10080,10080,1
20240320,103800,2813898780,10060,10050,10080,10050,1340
20240320,103700,2800429680,10050,10050,10060,10050,81
20240320,103600,2799615610,10050,10060,10060,10050,1259
20240320,103500,2786957430,10060,10090,10090,10060,74
20240320,103400,2786212060,10050,10050,10050,10050,311
20240320,103300,2783086510,10100,10100,10100,10100,1
20240320,103200,2783076410,10040,10040,10040,10040,5
20240320,103100,2783026210,10100,10070,10100,10040,1040
20240320,103000,2772574150,10100,10070,10110,10070,1578
20240320,102900,2756654920,10050,10080,10080,10050,688
20240320,102800,2749734130,10080,10040,10080,10040,817
20240320,102700,2741511590,10050,10050,10050,10040,3116
20240320,102600,2710196290,10050,10050,10050,10050,59
20240320,102500,2709603340,10050,10050,10050,10050,60
20240320,102400,2709000340,10050,10050,10050,10040,443
20240320,102300,2704548920,10050,10050,10050,10050,344
20240320,102200,2701091720,10070,10060,10070,10040,1360
20240320,102100,2687426830,10060,10070,10070,10060,202
20240320,102000,2685393690,10050,10060,10060,10050,292
20240320,101900,2682458970,10050,10090,10090,10050,2085
20240320,101800,2661459670,10090,10090,10110,10090,1407
20240320,101700,2647262840,10080,10100,10100,10080,1020
20240320,101600,2636961840,10120,10120,10120,10120,978
20240320,101500,2627064480,10120,10120,10120,10120,237
20240320,101400,2624666040,10100,10090,10100,10090,291
20240320,101300,2621729130,10100,10100,10100,10100,141
20240320,101200,2620305030,10070,10070,10100,10070,195
20240320,101100,2618341080,10060,10060,10060,10050,2684
20240320,101000,2591348280,10060,10090,10090,10050,1326
20240320,100900,2578010640,10100,10130,10130,10100,100
20240320,100800,2576997940,10130,10130,10130,10050,2880
20240320,100700,2547937700,10130,10140,10140,10130,46
20240320,100600,2547471470,10140,10150,10150,10140,399
20240320,100500,2543425510,10150,10150,10160,10150,951
20240320,100400,2533769000,10160,10110,10160,10110,1648
20240320,100300,2517093150,10110,10150,10160,10110,2307
20240320,100200,2493746220,10120,10150,10150,10110,1920
20240320,100100,2474303390,10180,10150,10180,10150,1484
20240320,100000,2459211840,10160,10120,10160,10110,348
20240320,095900,2455683190,10120,10140,10140,10120,773
20240320,095800,2447856510,10170,10180,10190,10170,2719
20240320,095700,2420188080,10180,10120,10190,10120,12025
20240320,095600,2298140630,10120,10120,10120,10110,823
20240320,095500,2289817040,10120,10110,10120,10050,3180
20240320,095400,2257677780,10050,10100,10110,10040,3609
20240320,095300,2221278510,10100,10130,10130,10100,2090
20240320,095200,2200143310,10130,10140,10140,10130,1916
20240320,095100,2180721280,10140,10110,10140,10090,3752
20240320,095000,2142761720,10110,10120,10120,10110,1545
20240320,094900,2127129890,10130,10070,10130,10070,1742
20240320,094800,2109546310,10070,10080,10080,10060,468
20240320,094700,2104835520,10080,10050,10080,10050,2190
20240320,094600,2082801980,10020,10060,10060,10020,3881
20240320,094500,2043856900,10070,10060,10070,10050,650
20240320,094400,2037317920,10050,10030,10050,10010,6520
20240320,094300,1971935270,10030,10080,10080,10030,6549
20240320,094200,1906097050,10080,10100,10100,10080,2143
20240320,094100,1884478740,10100,10100,10110,10100,1086
20240320,094000,1873503720,10090,10140,10160,10090,1837
20240320,093900,1854912110,10140,10170,10170,10140,5292
20240320,093800,1801207270,10180,10130,10190,10130,4268
20240320,093700,1757795870,10130,10120,10140,10110,943
20240320,093600,1748246000,10120,10120,10130,10070,4899
20240320,093500,1698705520,10100,10150,10170,10100,9134
20240320,093400,1606095990,10170,10210,10210,10160,15664
20240320,093300,1446636270,10220,10160,10220,10160,9662
20240320,093200,1348179570,10170,10100,10170,10100,9329
20240320,093100,1253572490,10100,10040,10110,10040,7647
20240320,093000,1176560370,10040,10040,10040,10030,1607
20240320,092900,1160427790,10040,10040,10040,10040,2037
20240320,092800,1139976310,10040,10030,10040,10020,4773
20240320,092700,1092088180,10020,10020,10020,10010,3291
20240320,092600,1059120970,10010,10000,10010,9990,1480
20240320,092500,1044313570,10000,10020,10020,10000,1715
20240320,092400,1027155120,10020,10020,10030,10010,5608
20240320,092300,970966050,10030,9990,10030,9980,7433
20240320,092200,896647440,9990,9950,9990,9940,6601
20240320,092100,830838890,9950,9950,9950,9940,983
20240320,092000,821058050,9960,9960,9960,9950,1112
20240320,091900,809984130,9950,9940,9960,9930,1808
20240320,091800,791998280,9940,9930,9940,9920,1656
20240320,091700,775557350,9930,9970,9970,9930,2983
20240320,091600,745888450,9930,9930,9970,9920,7755
20240320,091500,668763370,9940,9950,9950,9940,368
20240320,091400,665104090,9950,9940,9950,9940,1812
20240320,091300,647087810,9940,9940,9950,9930,2776
20240320,091200,619489470,9930,9950,9950,9930,2572
20240320,091100,593930810,9940,9960,9970,9930,3649
20240320,091000,557596440,9980,9900,9980,9900,10380
20240320,090900,454453300,9890,9900,9900,9880,11890
20240320,090800,336744830,9910,9900,9910,9890,983
20240320,090700,327013870,9900,9860,9900,9860,2272
20240320,090600,304577210,9860,9810,9860,9810,6034
20240320,090500,245183580,9810,9830,9840,9810,872
20240320,090400,236621840,9810,9840,9840,9810,2069
20240320,090300,216282910,9840,9810,9840,9800,4226
20240320,090200,174802200,9800,9820,9820,9800,4760
20240320,090100,128112030,9820,9860,9860,9820,4835
20240320,090000,80546890,9850,9800,9850,9800,8152