KissMeData/087600/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,195600,969149930,10230,10230,10230,10230,697
20240313,195500,969149930,10230,10230,10230,10230,0
20240313,195400,969149930,10230,10230,10230,10230,0
20240313,195300,969149930,10230,10230,10230,10230,0
20240313,195200,969149930,10230,10230,10230,10230,0
20240313,195100,969149930,10230,10230,10230,10230,0
20240313,195000,969149930,10230,10230,10230,10230,0
20240313,194900,969149930,10230,10230,10230,10230,0
20240313,194800,969149930,10230,10230,10230,10230,0
20240313,194700,969149930,10230,10230,10230,10230,0
20240313,194600,969149930,10230,10230,10230,10230,0
20240313,194500,969149930,10230,10230,10230,10230,0
20240313,194400,969149930,10230,10230,10230,10230,0
20240313,194300,969149930,10230,10230,10230,10230,0
20240313,194200,969149930,10230,10230,10230,10230,0
20240313,194100,969149930,10230,10230,10230,10230,0
20240313,194000,969149930,10230,10230,10230,10230,0
20240313,193900,969149930,10230,10230,10230,10230,0
20240313,193800,969149930,10230,10230,10230,10230,0
20240313,193700,969149930,10230,10230,10230,10230,0
20240313,193600,969149930,10230,10230,10230,10230,0
20240313,193500,969149930,10230,10230,10230,10230,0
20240313,193400,969149930,10230,10230,10230,10230,0
20240313,193300,969149930,10230,10230,10230,10230,0
20240313,193200,969149930,10230,10230,10230,10230,0
20240313,193100,969149930,10230,10230,10230,10230,0
20240313,193000,969149930,10230,10230,10230,10230,0
20240313,192900,969149930,10230,10230,10230,10230,0
20240313,192800,969149930,10230,10230,10230,10230,0
20240313,192700,969149930,10230,10230,10230,10230,0
20240313,192600,969149930,10230,10230,10230,10230,697
20240313,192500,969149930,10230,10230,10230,10230,0
20240313,192400,969149930,10230,10230,10230,10230,0
20240313,192300,969149930,10230,10230,10230,10230,0
20240313,192200,969149930,10230,10230,10230,10230,0
20240313,192100,969149930,10230,10230,10230,10230,0
20240313,192000,969149930,10230,10230,10230,10230,0
20240313,191900,969149930,10230,10230,10230,10230,0
20240313,191800,969149930,10230,10230,10230,10230,0
20240313,191700,969149930,10230,10230,10230,10230,0
20240313,191600,969149930,10230,10230,10230,10230,0
20240313,191500,969149930,10230,10230,10230,10230,0
20240313,191400,969149930,10230,10230,10230,10230,0
20240313,191300,969149930,10230,10230,10230,10230,0
20240313,191200,969149930,10230,10230,10230,10230,0
20240313,191100,969149930,10230,10230,10230,10230,0
20240313,191000,969149930,10230,10230,10230,10230,0
20240313,190900,969149930,10230,10230,10230,10230,0
20240313,190800,969149930,10230,10230,10230,10230,0
20240313,190700,969149930,10230,10230,10230,10230,0
20240313,190600,969149930,10230,10230,10230,10230,0
20240313,190500,969149930,10230,10230,10230,10230,0
20240313,190400,969149930,10230,10230,10230,10230,0
20240313,190300,969149930,10230,10230,10230,10230,0
20240313,190200,969149930,10230,10230,10230,10230,0
20240313,190100,969149930,10230,10230,10230,10230,0
20240313,190000,969149930,10230,10230,10230,10230,0
20240313,185900,969149930,10230,10230,10230,10230,0
20240313,185800,969149930,10230,10230,10230,10230,0
20240313,185700,969149930,10230,10230,10230,10230,0
20240313,185600,969149930,10230,10230,10230,10230,697
20240313,185500,969149930,10230,10230,10230,10230,0
20240313,185400,969149930,10230,10230,10230,10230,0
20240313,185300,969149930,10230,10230,10230,10230,0
20240313,185200,969149930,10230,10230,10230,10230,0
20240313,185100,969149930,10230,10230,10230,10230,0
20240313,185000,969149930,10230,10230,10230,10230,0
20240313,184900,969149930,10230,10230,10230,10230,0
20240313,184800,969149930,10230,10230,10230,10230,0
20240313,184700,969149930,10230,10230,10230,10230,0
20240313,184600,969149930,10230,10230,10230,10230,0
20240313,184500,969149930,10230,10230,10230,10230,0
20240313,184400,969149930,10230,10230,10230,10230,0
20240313,184300,969149930,10230,10230,10230,10230,0
20240313,184200,969149930,10230,10230,10230,10230,0
20240313,184100,969149930,10230,10230,10230,10230,0
20240313,184000,969149930,10230,10230,10230,10230,0
20240313,183900,969149930,10230,10230,10230,10230,0
20240313,183800,969149930,10230,10230,10230,10230,0
20240313,183700,969149930,10230,10230,10230,10230,0
20240313,183600,969149930,10230,10230,10230,10230,0
20240313,183500,969149930,10230,10230,10230,10230,0
20240313,183400,969149930,10230,10230,10230,10230,0
20240313,183300,969149930,10230,10230,10230,10230,0
20240313,183200,969149930,10230,10230,10230,10230,0
20240313,183100,969149930,10230,10230,10230,10230,0
20240313,183000,969149930,10230,10230,10230,10230,0
20240313,182900,969149930,10230,10230,10230,10230,0
20240313,182800,969149930,10230,10230,10230,10230,0
20240313,182700,969149930,10230,10230,10230,10230,0
20240313,182600,969149930,10230,10230,10230,10230,697
20240313,182500,969149930,10230,10230,10230,10230,0
20240313,182400,969149930,10230,10230,10230,10230,0
20240313,182300,969149930,10230,10230,10230,10230,0
20240313,182200,969149930,10230,10230,10230,10230,0
20240313,182100,969149930,10230,10230,10230,10230,0
20240313,182000,969149930,10230,10230,10230,10230,0
20240313,181900,969149930,10230,10230,10230,10230,0
20240313,181800,969149930,10230,10230,10230,10230,0
20240313,181700,969149930,10230,10230,10230,10230,0
20240313,181600,969149930,10230,10230,10230,10230,0
20240313,181500,969149930,10230,10230,10230,10230,0
20240313,181400,969149930,10230,10230,10230,10230,0
20240313,181300,969149930,10230,10230,10230,10230,0
20240313,181200,969149930,10230,10230,10230,10230,0
20240313,181100,969149930,10230,10230,10230,10230,0
20240313,181000,969149930,10230,10230,10230,10230,0
20240313,180900,969149930,10230,10230,10230,10230,0
20240313,180800,969149930,10230,10230,10230,10230,0
20240313,180700,969149930,10230,10230,10230,10230,0
20240313,180600,969149930,10230,10230,10230,10230,0
20240313,180500,969149930,10230,10230,10230,10230,0
20240313,180400,969149930,10230,10230,10230,10230,0
20240313,180300,969149930,10230,10230,10230,10230,0
20240313,180200,969149930,10230,10230,10230,10230,0
20240313,180100,969149930,10230,10230,10230,10230,0
20240313,180000,969149930,10230,10230,10230,10230,0
20240313,175900,969149930,10230,10230,10230,10230,0
20240313,175800,969149930,10230,10230,10230,10230,0
20240313,175700,969149930,10230,10230,10230,10230,0
20240313,175600,969149930,10230,10230,10230,10230,697
20240313,175500,969149930,10230,10230,10230,10230,0
20240313,175400,969149930,10230,10230,10230,10230,0
20240313,175300,969149930,10230,10230,10230,10230,0
20240313,175200,969149930,10230,10230,10230,10230,0
20240313,175100,969149930,10230,10230,10230,10230,0
20240313,175000,969149930,10230,10230,10230,10230,0
20240313,174900,969149930,10230,10230,10230,10230,0
20240313,174800,969149930,10230,10230,10230,10230,0
20240313,174700,969149930,10230,10230,10230,10230,0
20240313,174600,969149930,10230,10230,10230,10230,0
20240313,174500,969149930,10230,10230,10230,10230,0
20240313,174400,969149930,10230,10230,10230,10230,0
20240313,174300,969149930,10230,10230,10230,10230,0
20240313,174200,969149930,10230,10230,10230,10230,0
20240313,174100,969149930,10230,10230,10230,10230,0
20240313,174000,969149930,10230,10230,10230,10230,0
20240313,173900,969149930,10230,10230,10230,10230,0
20240313,173800,969149930,10230,10230,10230,10230,0
20240313,173700,969149930,10230,10230,10230,10230,0
20240313,173600,969149930,10230,10230,10230,10230,0
20240313,173500,969149930,10230,10230,10230,10230,0
20240313,173400,969149930,10230,10230,10230,10230,0
20240313,173300,969149930,10230,10230,10230,10230,0
20240313,173200,969149930,10230,10230,10230,10230,0
20240313,173100,969149930,10230,10230,10230,10230,0
20240313,173000,969149930,10230,10230,10230,10230,0
20240313,172900,969149930,10230,10230,10230,10230,0
20240313,172800,969149930,10230,10230,10230,10230,0
20240313,172700,969149930,10230,10230,10230,10230,0
20240313,172600,969149930,10230,10230,10230,10230,697
20240313,172500,969149930,10230,10230,10230,10230,0
20240313,172400,969149930,10230,10230,10230,10230,0
20240313,172300,969149930,10230,10230,10230,10230,0
20240313,172200,969149930,10230,10230,10230,10230,0
20240313,172100,969149930,10230,10230,10230,10230,0
20240313,172000,969149930,10230,10230,10230,10230,0
20240313,171900,969149930,10230,10230,10230,10230,0
20240313,171800,969149930,10230,10230,10230,10230,0
20240313,171700,969149930,10230,10230,10230,10230,0
20240313,171600,969149930,10230,10230,10230,10230,0
20240313,171500,969149930,10230,10230,10230,10230,0
20240313,171400,969149930,10230,10230,10230,10230,0
20240313,171300,969149930,10230,10230,10230,10230,0
20240313,171200,969149930,10230,10230,10230,10230,0
20240313,171100,969149930,10230,10230,10230,10230,0
20240313,171000,969149930,10230,10230,10230,10230,0
20240313,170900,969149930,10230,10230,10230,10230,0
20240313,170800,969149930,10230,10230,10230,10230,0
20240313,170700,969149930,10230,10230,10230,10230,0
20240313,170600,969149930,10230,10230,10230,10230,0
20240313,170500,969149930,10230,10230,10230,10230,0
20240313,170400,969149930,10230,10230,10230,10230,0
20240313,170300,969149930,10230,10230,10230,10230,0
20240313,170200,969149930,10230,10230,10230,10230,0
20240313,170100,969149930,10230,10230,10230,10230,0
20240313,170000,969149930,10230,10230,10230,10230,0
20240313,165900,969149930,10230,10230,10230,10230,0
20240313,165800,969149930,10230,10230,10230,10230,0
20240313,165700,969149930,10230,10230,10230,10230,0
20240313,165600,969149930,10230,10230,10230,10230,697
20240313,165500,969149930,10230,10230,10230,10230,0
20240313,165400,969149930,10230,10230,10230,10230,0
20240313,165300,969149930,10230,10230,10230,10230,0
20240313,165200,969149930,10230,10230,10230,10230,0
20240313,165100,969149930,10230,10230,10230,10230,0
20240313,165000,969149930,10230,10230,10230,10230,0
20240313,164900,969149930,10230,10230,10230,10230,0
20240313,164800,969149930,10230,10230,10230,10230,0
20240313,164700,969149930,10230,10230,10230,10230,0
20240313,164600,969149930,10230,10230,10230,10230,0
20240313,164500,969149930,10230,10230,10230,10230,0
20240313,164400,969149930,10230,10230,10230,10230,0
20240313,164300,969149930,10230,10230,10230,10230,0
20240313,164200,969149930,10230,10230,10230,10230,0
20240313,164100,969149930,10230,10230,10230,10230,0
20240313,164000,969149930,10230,10230,10230,10230,0
20240313,163900,969149930,10230,10230,10230,10230,0
20240313,163800,969149930,10230,10230,10230,10230,0
20240313,163700,969149930,10230,10230,10230,10230,0
20240313,163600,969149930,10230,10230,10230,10230,0
20240313,163500,969149930,10230,10230,10230,10230,0
20240313,163400,969149930,10230,10230,10230,10230,0
20240313,163300,969149930,10230,10230,10230,10230,0
20240313,163200,969149930,10230,10230,10230,10230,0
20240313,163100,969149930,10230,10230,10230,10230,0
20240313,163000,969149930,10230,10230,10230,10230,0
20240313,162900,969149930,10230,10230,10230,10230,0
20240313,162800,969149930,10230,10230,10230,10230,0
20240313,162700,969149930,10230,10230,10230,10230,0
20240313,162600,969149930,10230,10230,10230,10230,697
20240313,162500,969149930,10230,10230,10230,10230,0
20240313,162400,969149930,10230,10230,10230,10230,0
20240313,162300,969149930,10230,10230,10230,10230,0
20240313,162200,969149930,10230,10230,10230,10230,0
20240313,162100,969149930,10230,10230,10230,10230,0
20240313,162000,969149930,10230,10230,10230,10230,0
20240313,161900,969149930,10230,10230,10230,10230,0
20240313,161800,969149930,10230,10230,10230,10230,0
20240313,161700,969149930,10230,10230,10230,10230,0
20240313,161600,969149930,10230,10230,10230,10230,0
20240313,161500,969149930,10230,10230,10230,10230,0
20240313,161400,969149930,10230,10230,10230,10230,0
20240313,161300,969149930,10230,10230,10230,10230,0
20240313,161200,969149930,10230,10230,10230,10230,0
20240313,161100,969149930,10230,10230,10230,10230,0
20240313,161000,969149930,10230,10230,10230,10230,0
20240313,160900,969149930,10230,10230,10230,10230,0
20240313,160800,969149930,10230,10230,10230,10230,0
20240313,160700,969149930,10230,10230,10230,10230,0
20240313,160600,969149930,10230,10230,10230,10230,0
20240313,160500,969149930,10230,10230,10230,10230,0
20240313,160400,969149930,10230,10230,10230,10230,0
20240313,160300,969149930,10230,10230,10230,10230,0
20240313,160200,969149930,10230,10230,10230,10230,0
20240313,160100,969149930,10230,10230,10230,10230,0
20240313,160000,969149930,10230,10230,10230,10230,0
20240313,155900,969149930,10230,10230,10230,10230,0
20240313,155800,969149930,10230,10230,10230,10230,0
20240313,155700,969149930,10230,10230,10230,10230,0
20240313,155600,969149930,10230,10230,10230,10230,697
20240313,155500,969149930,10230,10230,10230,10230,0
20240313,155400,969149930,10230,10230,10230,10230,0
20240313,155300,969149930,10230,10230,10230,10230,0
20240313,155200,969149930,10230,10230,10230,10230,0
20240313,155100,969149930,10230,10230,10230,10230,0
20240313,155000,969149930,10230,10230,10230,10230,0
20240313,154900,969149930,10230,10230,10230,10230,0
20240313,154800,969149930,10230,10230,10230,10230,0
20240313,154700,969149930,10230,10230,10230,10230,0
20240313,154600,969149930,10230,10230,10230,10230,0
20240313,154500,969149930,10230,10230,10230,10230,0
20240313,154400,969149930,10230,10230,10230,10230,0
20240313,154300,969149930,10230,10230,10230,10230,0
20240313,154200,969149930,10230,10230,10230,10230,0
20240313,154100,969149930,10230,10230,10230,10230,0
20240313,154000,969149930,10230,10230,10230,10230,0
20240313,153900,969149930,10230,10230,10230,10230,0
20240313,153800,969149930,10230,10230,10230,10230,0
20240313,153700,969149930,10230,10230,10230,10230,0
20240313,153600,969149930,10230,10230,10230,10230,0
20240313,153500,969149930,10230,10230,10230,10230,0
20240313,153400,969149930,10230,10230,10230,10230,0
20240313,153300,969149930,10230,10230,10230,10230,0
20240313,153200,969149930,10230,10230,10230,10230,0
20240313,153100,969149930,10230,10230,10230,10230,0
20240313,153000,969149930,10230,10230,10230,10230,697
20240313,152900,962019620,10230,10230,10230,10230,0
20240313,152800,962019620,10230,10230,10230,10230,0
20240313,152700,962019620,10230,10230,10230,10230,0
20240313,152600,962019620,10230,10230,10230,10230,0
20240313,152500,962019620,10230,10230,10230,10230,0
20240313,152400,962019620,10230,10230,10230,10230,0
20240313,152300,962019620,10230,10230,10230,10230,0
20240313,152200,962019620,10230,10230,10230,10230,0
20240313,152100,962019620,10230,10230,10230,10230,0
20240313,152000,962019620,10230,10230,10230,10230,0
20240313,151900,962019620,10230,10230,10230,10230,1
20240313,151800,962009390,10200,10200,10200,10200,5
20240313,151700,961958390,10240,10230,10240,10230,292
20240313,151600,958969180,10240,10240,10240,10240,0
20240313,151500,958969180,10240,10240,10240,10180,50
20240313,151400,958457770,10240,10190,10240,10190,572
20240313,151300,952602640,10200,10200,10200,10200,0
20240313,151200,952602640,10200,10200,10200,10200,43
20240313,151100,952164040,10240,10240,10240,10240,0
20240313,151000,952164040,10240,10200,10240,10190,6
20240313,150900,952102830,10240,10200,10240,10200,67
20240313,150800,951418430,10200,10210,10210,10200,460
20240313,150700,946726110,10200,10200,10200,10200,63
20240313,150600,946083510,10200,10210,10210,10200,426
20240313,150500,941738300,10200,10250,10250,10200,500
20240313,150400,936630680,10260,10260,10260,10260,1
20240313,150300,936620420,10260,10270,10270,10260,39
20240313,150200,936220240,10270,10260,10270,10260,184
20240313,150100,934331360,10250,10250,10270,10250,105
20240313,150000,933254990,10250,10250,10250,10250,37
20240313,145900,932875740,10230,10230,10230,10230,1
20240313,145800,932865510,10250,10250,10250,10250,16
20240313,145700,932701510,10250,10250,10250,10250,2
20240313,145600,932681010,10250,10250,10250,10250,570
20240313,145500,926838510,10270,10250,10270,10250,63
20240313,145400,926192460,10260,10200,10260,10200,1310
20240313,145300,912794480,10200,10200,10200,10200,2
20240313,145200,912774080,10200,10200,10200,10200,25
20240313,145100,912519080,10200,10200,10200,10200,45
20240313,145000,912060080,10200,10140,10200,10140,32
20240313,144900,911735180,10180,10150,10190,10150,525
20240313,144800,906392910,10090,10150,10160,10080,1071
20240313,144700,895596070,10160,10160,10160,10160,151
20240313,144600,894061910,10160,10160,10160,10160,1
20240313,144500,894051750,10170,10170,10170,10170,0
20240313,144400,894051750,10170,10170,10170,10170,0
20240313,144300,894051750,10170,10190,10190,10170,144
20240313,144200,892587210,10170,10160,10190,10160,122
20240313,144100,891346340,10150,10120,10150,10120,207
20240313,144000,889247860,10120,10120,10120,10120,0
20240313,143900,889247860,10120,10120,10120,10120,6
20240313,143800,889187140,10110,10100,10110,10040,391
20240313,143700,885242160,10090,10090,10100,10090,124
20240313,143600,883990990,10090,10070,10090,10070,173
20240313,143500,882247410,10070,10070,10070,10070,0
20240313,143400,882247410,10070,10070,10070,10070,40
20240313,143300,881844610,10090,10090,10090,10090,0
20240313,143200,881844610,10090,10100,10100,10090,169
20240313,143100,880139250,10120,10120,10120,10120,200
20240313,143000,878115250,10120,10120,10120,10090,384
20240313,142900,874237530,10120,10120,10120,10120,0
20240313,142800,874237530,10120,10110,10120,10110,168
20240313,142700,872538880,10110,10110,10110,10110,0
20240313,142600,872538880,10110,10060,10110,10060,744
20240313,142500,865029750,10060,10080,10080,10060,242
20240313,142400,862593190,10070,10070,10090,10070,346
20240313,142300,859106510,10060,10060,10060,10060,553
20240313,142200,853543330,10060,10060,10060,10060,1
20240313,142100,853533270,10030,10030,10030,10030,0
20240313,142000,853533270,10030,10030,10030,10030,0
20240313,141900,853533270,10030,10030,10030,10030,0
20240313,141800,853533270,10030,10030,10030,10030,0
20240313,141700,853533270,10030,10050,10050,10030,13
20240313,141600,853402800,10060,10040,10060,10040,115
20240313,141500,852246300,10070,10070,10070,10070,0
20240313,141400,852246300,10070,10070,10070,10070,0
20240313,141300,852246300,10070,10060,10070,10060,157
20240313,141200,850666830,10060,10050,10060,10050,399
20240313,141100,846654880,10050,10050,10050,10050,0
20240313,141000,846654880,10050,10050,10050,10050,0
20240313,140900,846654880,10050,10050,10050,10050,0
20240313,140800,846654880,10050,10050,10050,10050,4
20240313,140700,846614680,10050,10050,10050,10050,5
20240313,140600,846564430,10050,10020,10050,10020,1395
20240313,140500,832582550,10010,10010,10010,10010,0
20240313,140400,832582550,10010,10010,10010,10010,0
20240313,140300,832582550,10010,9970,10010,9970,43
20240313,140200,832152520,10000,9980,10000,9980,1025
20240313,140100,821908560,9980,9980,9980,9980,0
20240313,140000,821908560,9980,9970,9980,9970,668
20240313,135900,815246710,9990,9990,9990,9990,0
20240313,135800,815246710,9990,9990,9990,9990,365
20240313,135700,811600360,9940,10010,10030,9940,2901
20240313,135600,782732710,10030,10050,10050,10030,2
20240313,135500,782712630,10000,10000,10000,10000,0
20240313,135400,782712630,10000,10000,10000,10000,0
20240313,135300,782712630,10000,10000,10000,10000,0
20240313,135200,782712630,10000,10050,10050,10000,23
20240313,135100,782482230,10050,10050,10050,10050,24
20240313,135000,782241030,10060,10060,10060,10060,0
20240313,134900,782241030,10060,10060,10060,10060,0
20240313,134800,782241030,10060,10060,10060,10060,0
20240313,134700,782241030,10060,10060,10060,10060,10
20240313,134600,782140430,10060,10060,10060,10060,71
20240313,134500,781426170,10060,10060,10060,10060,0
20240313,134400,781426170,10060,10060,10060,10060,0
20240313,134300,781426170,10060,10040,10060,10040,191
20240313,134200,779506170,10030,9990,10030,9990,2144
20240313,134100,758014520,9980,9980,9990,9980,66
20240313,134000,757355570,9980,9980,9980,9980,0
20240313,133900,757355570,9980,9950,9980,9940,1337
20240313,133800,744051700,9950,9950,9950,9950,0
20240313,133700,744051700,9950,9950,9950,9950,0
20240313,133600,744051700,9950,9950,9950,9950,0
20240313,133500,744051700,9950,9950,9950,9950,0
20240313,133400,744051700,9950,9950,9950,9950,12
20240313,133300,743932300,9940,9940,9940,9940,2
20240313,133200,743912420,9940,9940,9940,9940,10
20240313,133100,743813020,9950,9950,9950,9950,0
20240313,133000,743813020,9950,9950,9950,9950,0
20240313,132900,743813020,9950,9950,9950,9950,0
20240313,132800,743813020,9950,9930,9950,9930,1529
20240313,132700,728609350,9920,9920,9920,9920,29
20240313,132600,728321670,9910,9910,9910,9910,0
20240313,132500,728321670,9910,9920,9920,9910,18
20240313,132400,728143280,9900,9910,9910,9900,81
20240313,132300,727341120,9890,9890,9890,9890,0
20240313,132200,727341120,9890,9890,9890,9890,0
20240313,132100,727341120,9890,9890,9890,9890,0
20240313,132000,727341120,9890,9890,9890,9890,0
20240313,131900,727341120,9890,9900,9900,9890,3
20240313,131800,727311440,9900,9950,9950,9900,3476
20240313,131700,692856310,9950,9950,9950,9950,0
20240313,131600,692856310,9950,9950,9950,9950,0
20240313,131500,692856310,9950,9950,9950,9950,0
20240313,131400,692856310,9950,9950,9950,9950,2
20240313,131300,692836410,9960,9960,9960,9960,308
20240313,131200,689768730,9970,9990,9990,9970,1175
20240313,131100,678048110,10000,10000,10000,10000,2
20240313,131000,678028110,10000,10000,10000,10000,7
20240313,130900,677958110,10000,10000,10000,10000,42
20240313,130800,677538110,10000,10000,10000,10000,0
20240313,130700,677538110,10000,10000,10000,10000,0
20240313,130600,677538110,10000,10000,10000,10000,0
20240313,130500,677538110,10000,10000,10000,10000,0
20240313,130400,677538110,10000,10000,10000,10000,0
20240313,130300,677538110,10000,10000,10000,10000,0
20240313,130200,677538110,10000,10000,10000,10000,0
20240313,130100,677538110,10000,10000,10000,10000,0
20240313,130000,677538110,10000,10000,10000,10000,500
20240313,125900,672538110,9980,9980,9980,9980,1
20240313,125800,672528130,9980,9980,9980,9980,0
20240313,125700,672528130,9980,9980,9980,9980,0
20240313,125600,672528130,9980,9980,9980,9980,0
20240313,125500,672528130,9980,9980,9980,9980,14
20240313,125400,672388410,9980,9980,9980,9980,8
20240313,125300,672308570,9980,9980,9980,9980,133
20240313,125200,670981230,9980,9980,9980,9980,0
20240313,125100,670981230,9980,9980,9980,9980,1
20240313,125000,670971250,9970,9970,9970,9970,0
20240313,124900,670971250,9970,9950,9970,9950,16
20240313,124800,670811790,9980,9950,9980,9950,56
20240313,124700,670254500,9950,9950,9950,9950,41
20240313,124600,669846550,9960,9990,9990,9960,1140
20240313,124500,658492090,9960,9960,9960,9960,0
20240313,124400,658492090,9960,9970,9970,9960,186
20240313,124300,656639430,9960,9980,9980,9960,5002
20240313,124200,606766710,9980,9980,9980,9980,5
20240313,124100,606716810,9980,9980,9980,9980,141
20240313,124000,605309630,9980,9980,9980,9980,3
20240313,123900,605279690,9980,10000,10000,9980,106
20240313,123800,604220750,10000,10000,10000,10000,0
20240313,123700,604220750,10000,10000,10000,10000,1
20240313,123600,604210750,9980,9980,9980,9980,1
20240313,123500,604200770,9980,9980,9980,9980,5
20240313,123400,604150870,9990,9980,9990,9980,37
20240313,123300,603781300,9980,9980,9980,9980,106
20240313,123200,602723420,9990,9990,9990,9990,67
20240313,123100,602054090,9990,9990,9990,9990,1
20240313,123000,602044100,10000,10000,10000,10000,10
20240313,122900,601944100,10000,10000,10000,10000,0
20240313,122800,601944100,10000,10000,10000,10000,1
20240313,122700,601934100,10010,10010,10010,10010,0
20240313,122600,601934100,10010,10010,10010,10010,0
20240313,122500,601934100,10010,10010,10010,10010,0
20240313,122400,601934100,10010,10010,10010,10010,0
20240313,122300,601934100,10010,10010,10010,10010,1
20240313,122200,601924090,10010,10010,10010,10010,0
20240313,122100,601924090,10010,10010,10010,10010,0
20240313,122000,601924090,10010,10010,10010,10010,0
20240313,121900,601924090,10010,9990,10010,9990,109
20240313,121800,600833180,10030,10000,10030,10000,2
20240313,121700,600813150,10000,10000,10000,10000,0
20240313,121600,600813150,10000,9980,10000,9980,128
20240313,121500,599534410,9980,9990,9990,9980,163
20240313,121400,597906770,10030,10030,10030,10030,0
20240313,121300,597906770,10030,10030,10030,10030,1
20240313,121200,597896740,10000,10000,10000,10000,10
20240313,121100,597796740,10000,10000,10000,10000,0
20240313,121000,597796740,10000,10000,10000,10000,1
20240313,120900,597786740,10010,10000,10010,10000,10
20240313,120800,597686720,10010,9990,10010,9990,181
20240313,120700,595877060,9970,9980,9980,9970,50
20240313,120600,595378260,9970,9980,9980,9970,779
20240313,120500,587609620,9970,9970,9970,9970,0
20240313,120400,587609620,9970,9970,9970,9970,0
20240313,120300,587609620,9970,9970,9970,9970,0
20240313,120200,587609620,9970,9970,9970,9970,0
20240313,120100,587609620,9970,9970,9970,9970,0
20240313,120000,587609620,9970,9970,9970,9970,0
20240313,115900,587609620,9970,9970,9970,9970,0
20240313,115800,587609620,9970,10000,10000,9970,1454
20240313,115700,573109800,10000,10000,10000,10000,0
20240313,115600,573109800,10000,10020,10020,10000,106
20240313,115500,572047730,10030,10000,10030,10000,33
20240313,115400,571717700,9980,9980,9980,9980,4
20240313,115300,571677780,10000,10000,10000,10000,1
20240313,115200,571667780,9970,9970,9970,9970,0
20240313,115100,571667780,9970,9970,9970,9970,0
20240313,115000,571667780,9970,9970,9970,9970,50
20240313,114900,571169280,9970,9990,9990,9970,9
20240313,114800,571079490,9970,9970,9970,9970,0
20240313,114700,571079490,9970,9970,9970,9970,0
20240313,114600,571079490,9970,9970,9970,9970,0
20240313,114500,571079490,9970,9970,9970,9970,0
20240313,114400,571079490,9970,9970,9970,9970,0
20240313,114300,571079490,9970,9990,9990,9970,687
20240313,114200,564226120,9980,9980,9980,9980,0
20240313,114100,564226120,9980,9990,9990,9980,6025
20240313,114000,504041230,10010,10010,10010,10000,1265
20240313,113900,491390630,10010,10020,10020,10010,292
20240313,113800,488467700,10020,10020,10020,10020,2
20240313,113700,488447660,10030,10030,10030,10030,0
20240313,113600,488447660,10030,10030,10030,10030,0
20240313,113500,488447660,10030,10030,10030,10030,2
20240313,113400,488427600,10050,10050,10050,10050,0
20240313,113300,488427600,10050,10050,10050,10050,4
20240313,113200,488387400,10050,10050,10050,10050,0
20240313,113100,488387400,10050,10050,10050,10050,20
20240313,113000,488186400,10050,10050,10050,10040,3
20240313,112900,488156260,10000,10020,10020,10000,2241
20240313,112800,465726970,10030,10030,10030,10030,117
20240313,112700,464553460,10030,10030,10030,10030,191
20240313,112600,462637730,10030,10040,10040,10030,492
20240313,112500,457702950,10040,10040,10040,10040,0
20240313,112400,457702950,10040,10040,10040,10040,0
20240313,112300,457702950,10040,10060,10060,10040,24
20240313,112200,457461760,10060,10060,10060,10060,19
20240313,112100,457270620,10060,10030,10060,10030,203
20240313,112000,455234440,10030,10040,10040,10030,200
20240313,111900,453227810,10070,10070,10070,10070,0
20240313,111800,453227810,10070,10070,10070,10070,1
20240313,111700,453217740,10030,10030,10030,10030,0
20240313,111600,453217740,10030,10030,10030,10030,0
20240313,111500,453217740,10030,10030,10030,10030,0
20240313,111400,453217740,10030,10030,10030,10030,0
20240313,111300,453217740,10030,10030,10030,10030,96
20240313,111200,452254860,10030,10040,10040,10030,1000
20240313,111100,442221930,10040,10070,10070,10040,142
20240313,111000,440794560,10080,10080,10080,10080,0
20240313,110900,440794560,10080,10080,10080,10080,3
20240313,110800,440764320,10090,10090,10090,10090,0
20240313,110700,440764320,10090,10090,10090,10090,1
20240313,110600,440754230,10120,10120,10120,10120,0
20240313,110500,440754230,10120,10120,10120,10120,0
20240313,110400,440754230,10120,10080,10120,10080,3
20240313,110300,440723950,10090,10090,10090,10090,8
20240313,110200,440643230,10090,10090,10090,10090,0
20240313,110100,440643230,10090,10090,10090,10090,0
20240313,110000,440643230,10090,10090,10090,10090,1
20240313,105900,440633140,10100,10100,10100,10100,0
20240313,105800,440633140,10100,10100,10100,10100,1
20240313,105700,440623040,10110,10100,10110,10100,2
20240313,105600,440602830,10100,10100,10100,10100,0
20240313,105500,440602830,10100,10100,10100,10100,3
20240313,105400,440572530,10070,10070,10070,10070,0
20240313,105300,440572530,10070,10060,10070,10060,4
20240313,105200,440532260,10070,10080,10080,10070,7
20240313,105100,440461740,10090,10090,10090,10090,0
20240313,105000,440461740,10090,10090,10090,10090,0
20240313,104900,440461740,10090,10090,10090,10090,0
20240313,104800,440461740,10090,10090,10090,10090,2
20240313,104700,440441560,10040,10040,10040,10040,0
20240313,104600,440441560,10040,10040,10040,10040,20
20240313,104500,440240760,10110,10110,10110,10110,1
20240313,104400,440230650,10050,10050,10050,10050,10
20240313,104300,440130150,10020,10020,10020,10020,0
20240313,104200,440130150,10020,10020,10020,10020,11
20240313,104100,440019930,10010,10010,10010,10010,0
20240313,104000,440019930,10010,10040,10040,10010,972
20240313,103900,430279640,10050,10060,10060,10050,218
20240313,103800,428086850,10060,10070,10070,10060,200
20240313,103700,426073000,10070,10070,10070,10070,0
20240313,103600,426073000,10070,10100,10100,10070,585
20240313,103500,420176020,10060,10060,10060,10060,0
20240313,103400,420176020,10060,10060,10060,10060,0
20240313,103300,420176020,10060,10060,10060,10060,100
20240313,103200,419170020,10060,10110,10110,10060,4672
20240313,103100,371970500,10120,10140,10140,10120,415
20240313,103000,367768920,10140,10140,10140,10140,0
20240313,102900,367768920,10140,10140,10140,10140,0
20240313,102800,367768920,10140,10140,10140,10140,8
20240313,102700,367687800,10140,10140,10140,10140,80
20240313,102600,366876600,10140,10140,10140,10140,158
20240313,102500,365274480,10140,10140,10140,10140,12
20240313,102400,365152800,10140,10140,10140,10130,321
20240313,102300,361899150,10140,10140,10140,10140,1
20240313,102200,361889010,10130,10130,10130,10130,10
20240313,102100,361787710,10120,10120,10120,10120,0
20240313,102000,361787710,10120,10160,10160,10120,900
20240313,101900,352664720,10200,10200,10200,10200,0
20240313,101800,352664720,10200,10200,10200,10200,0
20240313,101700,352664720,10200,10200,10200,10200,3
20240313,101600,352634120,10200,10200,10200,10200,0
20240313,101500,352634120,10200,10200,10200,10200,0
20240313,101400,352634120,10200,10150,10200,10150,40
20240313,101300,352227570,10160,10160,10160,10160,15
20240313,101200,352075170,10160,10170,10170,10160,335
20240313,101100,348671350,10170,10170,10170,10170,97
20240313,101000,347684860,10180,10180,10180,10170,501
20240313,100900,342588220,10200,10200,10200,10200,2
20240313,100800,342567820,10200,10200,10200,10200,1
20240313,100700,342557620,10200,10200,10200,10200,110
20240313,100600,341435620,10200,10200,10200,10200,3
20240313,100500,341405020,10250,10250,10250,10250,13
20240313,100400,341271770,10250,10250,10250,10250,0
20240313,100300,341271770,10250,10240,10250,10240,50
20240313,100200,340759290,10240,10210,10240,10210,1337
20240313,100100,327107120,10210,10200,10210,10200,50
20240313,100000,326597030,10170,10170,10170,10170,646
20240313,095900,320027210,10210,10210,10210,10210,0
20240313,095800,320027210,10210,10210,10210,10210,18
20240313,095700,319843430,10210,10170,10210,10170,192
20240313,095600,317890710,10180,10210,10210,10180,1137
20240313,095500,306295770,10250,10250,10250,10250,0
20240313,095400,306295770,10250,10250,10250,10250,0
20240313,095300,306295770,10250,10260,10260,10250,8
20240313,095200,306213750,10260,10260,10260,10260,1
20240313,095100,306203490,10260,10200,10260,10200,71
20240313,095000,305479230,10270,10200,10270,10200,99
20240313,094900,304469360,10200,10200,10200,10200,0
20240313,094800,304469360,10200,10200,10200,10200,119
20240313,094700,303255560,10310,10310,10310,10310,17
20240313,094600,303080290,10300,10250,10300,10250,1252
20240313,094500,290244690,10250,10250,10250,10250,0
20240313,094400,290244690,10250,10250,10250,10250,0
20240313,094300,290244690,10250,10240,10250,10240,183
20240313,094200,288369070,10240,10240,10240,10240,894
20240313,094100,279214510,10240,10240,10240,10240,106
20240313,094000,278129070,10240,10170,10240,10170,594
20240313,093900,272084450,10240,10230,10240,10170,802
20240313,093800,263879150,10240,10270,10310,10240,1909
20240313,093700,244308860,10280,10310,10310,10280,61
20240313,093600,243680310,10290,10290,10290,10290,109
20240313,093500,242558700,10310,10310,10310,10310,0
20240313,093400,242558700,10310,10310,10310,10310,69
20240313,093300,241847310,10310,10310,10310,10310,100
20240313,093200,240816310,10310,10320,10320,10310,167
20240313,093100,239093910,10350,10310,10350,10310,34
20240313,093000,238743240,10320,10320,10320,10320,47
20240313,092900,238258200,10350,10280,10360,10280,3681
20240313,092800,200174240,10250,10260,10260,10250,3
20240313,092700,200143470,10290,10280,10300,10280,264
20240313,092600,197426810,10280,10290,10290,10280,72
20240313,092500,196686630,10290,10290,10290,10290,0
20240313,092400,196686630,10290,10290,10290,10290,0
20240313,092300,196686630,10290,10290,10290,10290,0
20240313,092200,196686630,10290,10310,10340,10290,278
20240313,092100,193822940,10350,10310,10350,10310,46
20240313,092000,193346880,10350,10290,10350,10290,1707
20240313,091900,175714350,10240,10250,10300,10240,817
20240313,091800,167347750,10300,10290,10300,10240,588
20240313,091700,161309050,10290,10280,10300,10240,3300
20240313,091600,127335300,10240,10200,10240,10200,57
20240313,091500,126752600,10200,10220,10220,10200,285
20240313,091400,123845290,10230,10260,10260,10230,783
20240313,091300,115831430,10260,10260,10260,10260,316
20240313,091200,112589270,10300,10300,10300,10300,9
20240313,091100,112496570,10300,10290,10300,10240,210
20240313,091000,110337360,10290,10240,10300,10240,134
20240313,090900,108960980,10230,10240,10240,10230,43
20240313,090800,108520810,10280,10320,10320,10280,273
20240313,090700,105706720,10350,10370,10370,10350,134
20240313,090600,104319300,10370,10360,10380,10360,71
20240313,090500,103583000,10310,10380,10380,10300,640
20240313,090400,96968070,10390,10370,10460,10350,3583
20240313,090300,59748130,10360,10370,10400,10350,591
20240313,090200,53625330,10370,10260,10410,10260,2873
20240313,090100,23960970,10260,10140,10260,10140,1346
20240313,090000,10251540,10110,10110,10110,10110,1014