KissMeData/123700/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,201500,255964890,3690,3690,3690,3690,356
20240320,201400,255964890,3690,3690,3690,3690,0
20240320,201300,255964890,3690,3690,3690,3690,0
20240320,201200,255964890,3690,3690,3690,3690,0
20240320,201100,255964890,3690,3690,3690,3690,0
20240320,201000,255964890,3690,3690,3690,3690,0
20240320,200900,255964890,3690,3690,3690,3690,0
20240320,200800,255964890,3690,3690,3690,3690,0
20240320,200700,255964890,3690,3690,3690,3690,0
20240320,200600,255964890,3690,3690,3690,3690,0
20240320,200500,255964890,3690,3690,3690,3690,0
20240320,200400,255964890,3690,3690,3690,3690,0
20240320,200300,255964890,3690,3690,3690,3690,0
20240320,200200,255964890,3690,3690,3690,3690,0
20240320,200100,255964890,3690,3690,3690,3690,0
20240320,200000,255964890,3690,3690,3690,3690,0
20240320,195900,255964890,3690,3690,3690,3690,0
20240320,195800,255964890,3690,3690,3690,3690,0
20240320,195700,255964890,3690,3690,3690,3690,0
20240320,195600,255964890,3690,3690,3690,3690,0
20240320,195500,255964890,3690,3690,3690,3690,0
20240320,195400,255964890,3690,3690,3690,3690,0
20240320,195300,255964890,3690,3690,3690,3690,0
20240320,195200,255964890,3690,3690,3690,3690,0
20240320,195100,255964890,3690,3690,3690,3690,0
20240320,195000,255964890,3690,3690,3690,3690,0
20240320,194900,255964890,3690,3690,3690,3690,0
20240320,194800,255964890,3690,3690,3690,3690,0
20240320,194700,255964890,3690,3690,3690,3690,0
20240320,194600,255964890,3690,3690,3690,3690,0
20240320,194500,255964890,3690,3690,3690,3690,356
20240320,194400,255964890,3690,3690,3690,3690,0
20240320,194300,255964890,3690,3690,3690,3690,0
20240320,194200,255964890,3690,3690,3690,3690,0
20240320,194100,255964890,3690,3690,3690,3690,0
20240320,194000,255964890,3690,3690,3690,3690,0
20240320,193900,255964890,3690,3690,3690,3690,0
20240320,193800,255964890,3690,3690,3690,3690,0
20240320,193700,255964890,3690,3690,3690,3690,0
20240320,193600,255964890,3690,3690,3690,3690,0
20240320,193500,255964890,3690,3690,3690,3690,0
20240320,193400,255964890,3690,3690,3690,3690,0
20240320,193300,255964890,3690,3690,3690,3690,0
20240320,193200,255964890,3690,3690,3690,3690,0
20240320,193100,255964890,3690,3690,3690,3690,0
20240320,193000,255964890,3690,3690,3690,3690,0
20240320,192900,255964890,3690,3690,3690,3690,0
20240320,192800,255964890,3690,3690,3690,3690,0
20240320,192700,255964890,3690,3690,3690,3690,0
20240320,192600,255964890,3690,3690,3690,3690,0
20240320,192500,255964890,3690,3690,3690,3690,0
20240320,192400,255964890,3690,3690,3690,3690,0
20240320,192300,255964890,3690,3690,3690,3690,0
20240320,192200,255964890,3690,3690,3690,3690,0
20240320,192100,255964890,3690,3690,3690,3690,0
20240320,192000,255964890,3690,3690,3690,3690,0
20240320,191900,255964890,3690,3690,3690,3690,0
20240320,191800,255964890,3690,3690,3690,3690,0
20240320,191700,255964890,3690,3690,3690,3690,0
20240320,191600,255964890,3690,3690,3690,3690,0
20240320,191500,255964890,3690,3690,3690,3690,356
20240320,191400,255964890,3690,3690,3690,3690,0
20240320,191300,255964890,3690,3690,3690,3690,0
20240320,191200,255964890,3690,3690,3690,3690,0
20240320,191100,255964890,3690,3690,3690,3690,0
20240320,191000,255964890,3690,3690,3690,3690,0
20240320,190900,255964890,3690,3690,3690,3690,0
20240320,190800,255964890,3690,3690,3690,3690,0
20240320,190700,255964890,3690,3690,3690,3690,0
20240320,190600,255964890,3690,3690,3690,3690,0
20240320,190500,255964890,3690,3690,3690,3690,0
20240320,190400,255964890,3690,3690,3690,3690,0
20240320,190300,255964890,3690,3690,3690,3690,0
20240320,190200,255964890,3690,3690,3690,3690,0
20240320,190100,255964890,3690,3690,3690,3690,0
20240320,190000,255964890,3690,3690,3690,3690,0
20240320,185900,255964890,3690,3690,3690,3690,0
20240320,185800,255964890,3690,3690,3690,3690,0
20240320,185700,255964890,3690,3690,3690,3690,0
20240320,185600,255964890,3690,3690,3690,3690,0
20240320,185500,255964890,3690,3690,3690,3690,0
20240320,185400,255964890,3690,3690,3690,3690,0
20240320,185300,255964890,3690,3690,3690,3690,0
20240320,185200,255964890,3690,3690,3690,3690,0
20240320,185100,255964890,3690,3690,3690,3690,0
20240320,185000,255964890,3690,3690,3690,3690,0
20240320,184900,255964890,3690,3690,3690,3690,0
20240320,184800,255964890,3690,3690,3690,3690,0
20240320,184700,255964890,3690,3690,3690,3690,0
20240320,184600,255964890,3690,3690,3690,3690,0
20240320,184500,255964890,3690,3690,3690,3690,356
20240320,184400,255964890,3690,3690,3690,3690,0
20240320,184300,255964890,3690,3690,3690,3690,0
20240320,184200,255964890,3690,3690,3690,3690,0
20240320,184100,255964890,3690,3690,3690,3690,0
20240320,184000,255964890,3690,3690,3690,3690,0
20240320,183900,255964890,3690,3690,3690,3690,0
20240320,183800,255964890,3690,3690,3690,3690,0
20240320,183700,255964890,3690,3690,3690,3690,0
20240320,183600,255964890,3690,3690,3690,3690,0
20240320,183500,255964890,3690,3690,3690,3690,0
20240320,183400,255964890,3690,3690,3690,3690,0
20240320,183300,255964890,3690,3690,3690,3690,0
20240320,183200,255964890,3690,3690,3690,3690,0
20240320,183100,255964890,3690,3690,3690,3690,0
20240320,183000,255964890,3690,3690,3690,3690,0
20240320,182900,255964890,3690,3690,3690,3690,0
20240320,182800,255964890,3690,3690,3690,3690,0
20240320,182700,255964890,3690,3690,3690,3690,0
20240320,182600,255964890,3690,3690,3690,3690,0
20240320,182500,255964890,3690,3690,3690,3690,0
20240320,182400,255964890,3690,3690,3690,3690,0
20240320,182300,255964890,3690,3690,3690,3690,0
20240320,182200,255964890,3690,3690,3690,3690,0
20240320,182100,255964890,3690,3690,3690,3690,0
20240320,182000,255964890,3690,3690,3690,3690,0
20240320,181900,255964890,3690,3690,3690,3690,0
20240320,181800,255964890,3690,3690,3690,3690,0
20240320,181700,255964890,3690,3690,3690,3690,0
20240320,181600,255964890,3690,3690,3690,3690,0
20240320,181500,255964890,3690,3690,3690,3690,356
20240320,181400,255964890,3690,3690,3690,3690,0
20240320,181300,255964890,3690,3690,3690,3690,0
20240320,181200,255964890,3690,3690,3690,3690,0
20240320,181100,255964890,3690,3690,3690,3690,0
20240320,181000,255964890,3690,3690,3690,3690,0
20240320,180900,255964890,3690,3690,3690,3690,0
20240320,180800,255964890,3690,3690,3690,3690,0
20240320,180700,255964890,3690,3690,3690,3690,0
20240320,180600,255964890,3690,3690,3690,3690,0
20240320,180500,255964890,3690,3690,3690,3690,0
20240320,180400,255964890,3690,3690,3690,3690,0
20240320,180300,255964890,3690,3690,3690,3690,0
20240320,180200,255964890,3690,3690,3690,3690,0
20240320,180100,255964890,3690,3690,3690,3690,0
20240320,180000,255964890,3690,3690,3690,3690,0
20240320,175900,255964890,3690,3690,3690,3690,0
20240320,175800,255964890,3690,3690,3690,3690,0
20240320,175700,255964890,3690,3690,3690,3690,0
20240320,175600,255964890,3690,3690,3690,3690,0
20240320,175500,255964890,3690,3690,3690,3690,0
20240320,175400,255964890,3690,3690,3690,3690,0
20240320,175300,255964890,3690,3690,3690,3690,0
20240320,175200,255964890,3690,3690,3690,3690,0
20240320,175100,255964890,3690,3690,3690,3690,0
20240320,175000,255964890,3690,3690,3690,3690,0
20240320,174900,255964890,3690,3690,3690,3690,0
20240320,174800,255964890,3690,3690,3690,3690,0
20240320,174700,255964890,3690,3690,3690,3690,0
20240320,174600,255964890,3690,3690,3690,3690,0
20240320,174500,255964890,3690,3690,3690,3690,356
20240320,174400,255964890,3690,3690,3690,3690,0
20240320,174300,255964890,3690,3690,3690,3690,0
20240320,174200,255964890,3690,3690,3690,3690,0
20240320,174100,255964890,3690,3690,3690,3690,0
20240320,174000,255964890,3690,3690,3690,3690,0
20240320,173900,255964890,3690,3690,3690,3690,0
20240320,173800,255964890,3690,3690,3690,3690,0
20240320,173700,255964890,3690,3690,3690,3690,0
20240320,173600,255964890,3690,3690,3690,3690,0
20240320,173500,255964890,3690,3690,3690,3690,0
20240320,173400,255964890,3690,3690,3690,3690,0
20240320,173300,255964890,3690,3690,3690,3690,0
20240320,173200,255964890,3690,3690,3690,3690,0
20240320,173100,255964890,3690,3690,3690,3690,0
20240320,173000,255964890,3690,3690,3690,3690,0
20240320,172900,255964890,3690,3690,3690,3690,0
20240320,172800,255964890,3690,3690,3690,3690,0
20240320,172700,255964890,3690,3690,3690,3690,0
20240320,172600,255964890,3690,3690,3690,3690,0
20240320,172500,255964890,3690,3690,3690,3690,0
20240320,172400,255964890,3690,3690,3690,3690,0
20240320,172300,255964890,3690,3690,3690,3690,0
20240320,172200,255964890,3690,3690,3690,3690,0
20240320,172100,255964890,3690,3690,3690,3690,0
20240320,172000,255964890,3690,3690,3690,3690,0
20240320,171900,255964890,3690,3690,3690,3690,0
20240320,171800,255964890,3690,3690,3690,3690,0
20240320,171700,255964890,3690,3690,3690,3690,0
20240320,171600,255964890,3690,3690,3690,3690,0
20240320,171500,255964890,3690,3690,3690,3690,356
20240320,171400,255964890,3690,3690,3690,3690,0
20240320,171300,255964890,3690,3690,3690,3690,0
20240320,171200,255964890,3690,3690,3690,3690,0
20240320,171100,255964890,3690,3690,3690,3690,0
20240320,171000,255964890,3690,3690,3690,3690,0
20240320,170900,255964890,3690,3690,3690,3690,0
20240320,170800,255964890,3690,3690,3690,3690,0
20240320,170700,255964890,3690,3690,3690,3690,0
20240320,170600,255964890,3690,3690,3690,3690,0
20240320,170500,255964890,3690,3690,3690,3690,0
20240320,170400,255964890,3690,3690,3690,3690,0
20240320,170300,255964890,3690,3690,3690,3690,0
20240320,170200,255964890,3690,3690,3690,3690,0
20240320,170100,255964890,3690,3690,3690,3690,0
20240320,170000,255964890,3690,3690,3690,3690,0
20240320,165900,255964890,3690,3690,3690,3690,0
20240320,165800,255964890,3690,3690,3690,3690,0
20240320,165700,255964890,3690,3690,3690,3690,0
20240320,165600,255964890,3690,3690,3690,3690,0
20240320,165500,255964890,3690,3690,3690,3690,0
20240320,165400,255964890,3690,3690,3690,3690,0
20240320,165300,255964890,3690,3690,3690,3690,0
20240320,165200,255964890,3690,3690,3690,3690,0
20240320,165100,255964890,3690,3690,3690,3690,0
20240320,165000,255964890,3690,3690,3690,3690,0
20240320,164900,255964890,3690,3690,3690,3690,0
20240320,164800,255964890,3690,3690,3690,3690,0
20240320,164700,255964890,3690,3690,3690,3690,0
20240320,164600,255964890,3690,3690,3690,3690,0
20240320,164500,255964890,3690,3690,3690,3690,356
20240320,164400,255964890,3690,3690,3690,3690,0
20240320,164300,255964890,3690,3690,3690,3690,0
20240320,164200,255964890,3690,3690,3690,3690,0
20240320,164100,255964890,3690,3690,3690,3690,0
20240320,164000,255964890,3690,3690,3690,3690,0
20240320,163900,255964890,3690,3690,3690,3690,0
20240320,163800,255964890,3690,3690,3690,3690,0
20240320,163700,255964890,3690,3690,3690,3690,0
20240320,163600,255964890,3690,3690,3690,3690,0
20240320,163500,255964890,3690,3690,3690,3690,0
20240320,163400,255964890,3690,3690,3690,3690,0
20240320,163300,255964890,3690,3690,3690,3690,0
20240320,163200,255964890,3690,3690,3690,3690,0
20240320,163100,255964890,3690,3690,3690,3690,0
20240320,163000,255964890,3690,3690,3690,3690,0
20240320,162900,255964890,3690,3690,3690,3690,0
20240320,162800,255964890,3690,3690,3690,3690,0
20240320,162700,255964890,3690,3690,3690,3690,0
20240320,162600,255964890,3690,3690,3690,3690,0
20240320,162500,255964890,3690,3690,3690,3690,0
20240320,162400,255964890,3690,3690,3690,3690,0
20240320,162300,255964890,3690,3690,3690,3690,0
20240320,162200,255964890,3690,3690,3690,3690,0
20240320,162100,255964890,3690,3690,3690,3690,0
20240320,162000,255964890,3690,3690,3690,3690,0
20240320,161900,255964890,3690,3690,3690,3690,0
20240320,161800,255964890,3690,3690,3690,3690,0
20240320,161700,255964890,3690,3690,3690,3690,0
20240320,161600,255964890,3690,3690,3690,3690,0
20240320,161500,255964890,3690,3690,3690,3690,356
20240320,161400,255964890,3690,3690,3690,3690,0
20240320,161300,255964890,3690,3690,3690,3690,0
20240320,161200,255964890,3690,3690,3690,3690,0
20240320,161100,255964890,3690,3690,3690,3690,0
20240320,161000,255964890,3690,3690,3690,3690,0
20240320,160900,255964890,3690,3690,3690,3690,0
20240320,160800,255964890,3690,3690,3690,3690,0
20240320,160700,255964890,3690,3690,3690,3690,0
20240320,160600,255964890,3690,3690,3690,3690,0
20240320,160500,255964890,3690,3690,3690,3690,0
20240320,160400,255964890,3690,3690,3690,3690,0
20240320,160300,255964890,3690,3690,3690,3690,0
20240320,160200,255964890,3690,3690,3690,3690,0
20240320,160100,255964890,3690,3690,3690,3690,0
20240320,160000,255964890,3690,3690,3690,3690,0
20240320,155900,255964890,3690,3690,3690,3690,0
20240320,155800,255964890,3690,3690,3690,3690,0
20240320,155700,255964890,3690,3690,3690,3690,0
20240320,155600,255964890,3690,3690,3690,3690,0
20240320,155500,255964890,3690,3690,3690,3690,0
20240320,155400,255964890,3690,3690,3690,3690,0
20240320,155300,255964890,3690,3690,3690,3690,0
20240320,155200,255964890,3690,3690,3690,3690,0
20240320,155100,255964890,3690,3690,3690,3690,0
20240320,155000,255964890,3690,3690,3690,3690,0
20240320,154900,255964890,3690,3690,3690,3690,0
20240320,154800,255964890,3690,3690,3690,3690,0
20240320,154700,255964890,3690,3690,3690,3690,0
20240320,154600,255964890,3690,3690,3690,3690,0
20240320,154500,255964890,3690,3690,3690,3690,356
20240320,154400,255964890,3690,3690,3690,3690,0
20240320,154300,255964890,3690,3690,3690,3690,0
20240320,154200,255964890,3690,3690,3690,3690,0
20240320,154100,255964890,3690,3690,3690,3690,0
20240320,154000,255964890,3690,3690,3690,3690,0
20240320,153900,255964890,3690,3690,3690,3690,0
20240320,153800,255964890,3690,3690,3690,3690,0
20240320,153700,255964890,3690,3690,3690,3690,0
20240320,153600,255964890,3690,3690,3690,3690,0
20240320,153500,255964890,3690,3690,3690,3690,0
20240320,153400,255964890,3690,3690,3690,3690,0
20240320,153300,255964890,3690,3690,3690,3690,0
20240320,153200,255964890,3690,3690,3690,3690,0
20240320,153100,255964890,3690,3690,3690,3690,0
20240320,153000,255964890,3690,3690,3690,3690,356
20240320,152900,254651250,3690,3690,3690,3690,0
20240320,152800,254651250,3690,3690,3690,3690,0
20240320,152700,254651250,3690,3690,3690,3690,0
20240320,152600,254651250,3690,3690,3690,3690,0
20240320,152500,254651250,3690,3690,3690,3690,0
20240320,152400,254651250,3690,3690,3690,3690,0
20240320,152300,254651250,3690,3690,3690,3690,0
20240320,152200,254651250,3690,3690,3690,3690,0
20240320,152100,254651250,3690,3690,3690,3690,0
20240320,152000,254651250,3690,3690,3690,3690,0
20240320,151900,254651250,3690,3675,3690,3670,232
20240320,151800,253799705,3680,3680,3680,3680,20
20240320,151700,253726105,3690,3695,3695,3680,178
20240320,151600,253069185,3695,3685,3695,3680,58
20240320,151500,252855445,3685,3685,3685,3680,53
20240320,151400,252660145,3685,3685,3685,3680,104
20240320,151300,252276910,3685,3685,3685,3680,66
20240320,151200,252033705,3685,3675,3685,3670,210
20240320,151100,251261950,3675,3675,3675,3665,47
20240320,151000,251089290,3675,3675,3680,3665,60
20240320,150900,250868580,3675,3675,3675,3665,68
20240320,150800,250618690,3675,3665,3675,3665,67
20240320,150700,250372475,3675,3665,3675,3665,1407
20240320,150600,245215695,3665,3670,3670,3665,1315
20240320,150500,240389650,3670,3675,3675,3670,1715
20240320,150400,234092810,3675,3680,3680,3675,25
20240320,150300,234000815,3685,3685,3685,3680,3
20240320,150200,233989765,3690,3680,3690,3675,10
20240320,150100,233952960,3675,3680,3685,3675,694
20240320,150000,231396700,3680,3675,3680,3675,2
20240320,145900,231389345,3680,3675,3680,3675,2
20240320,145800,231381990,3680,3675,3680,3670,4
20240320,145700,231367285,3680,3680,3680,3670,20
20240320,145600,231293700,3675,3675,3680,3675,516
20240320,145500,229397395,3685,3680,3685,3680,104
20240320,145400,229014535,3685,3685,3685,3685,0
20240320,145300,229014535,3685,3685,3685,3685,1
20240320,145200,229010850,3680,3685,3685,3680,113
20240320,145100,228594670,3685,3685,3685,3685,0
20240320,145000,228594670,3685,3685,3685,3685,1
20240320,144900,228590985,3685,3685,3685,3685,136
20240320,144800,228089825,3680,3685,3685,3680,11
20240320,144700,228049295,3685,3680,3685,3680,150
20240320,144600,227496880,3680,3680,3680,3680,1
20240320,144500,227493200,3680,3675,3680,3675,52
20240320,144400,227302090,3680,3680,3680,3680,1
20240320,144300,227298410,3675,3675,3675,3675,1
20240320,144200,227294735,3680,3680,3680,3680,7
20240320,144100,227268975,3680,3680,3680,3680,0
20240320,144000,227268975,3680,3685,3685,3680,546
20240320,143900,225259690,3685,3685,3685,3685,1
20240320,143800,225256005,3680,3685,3685,3670,30
20240320,143700,225145850,3675,3680,3685,3675,1330
20240320,143600,220247800,3675,3675,3675,3675,1206
20240320,143500,215815750,3680,3680,3680,3680,1
20240320,143400,215812070,3685,3685,3685,3685,0
20240320,143300,215812070,3685,3685,3685,3685,0
20240320,143200,215812070,3685,3680,3685,3680,10
20240320,143100,215775225,3685,3685,3685,3685,190
20240320,143000,215075075,3685,3685,3685,3685,1
20240320,142900,215071390,3685,3680,3685,3680,3
20240320,142800,215060345,3680,3680,3690,3680,307
20240320,142700,213930575,3685,3685,3685,3685,0
20240320,142600,213930575,3685,3685,3685,3685,149
20240320,142500,213381510,3690,3690,3690,3690,1
20240320,142400,213377820,3690,3680,3690,3680,151
20240320,142300,212822130,3680,3680,3680,3680,0
20240320,142200,212822130,3680,3680,3680,3680,1
20240320,142100,212818450,3675,3685,3685,3675,255
20240320,142000,211881315,3685,3685,3685,3685,1
20240320,141900,211877630,3700,3700,3700,3700,0
20240320,141800,211877630,3700,3700,3700,3700,0
20240320,141700,211877630,3700,3675,3700,3675,6
20240320,141600,211855535,3675,3675,3675,3675,0
20240320,141500,211855535,3675,3675,3675,3675,1
20240320,141400,211851860,3685,3685,3685,3685,0
20240320,141300,211851860,3685,3685,3685,3685,0
20240320,141200,211851860,3685,3685,3685,3685,0
20240320,141100,211851860,3685,3685,3685,3685,0
20240320,141000,211851860,3685,3675,3685,3675,5
20240320,140900,211833455,3670,3680,3685,3670,57
20240320,140800,211623460,3685,3685,3685,3685,0
20240320,140700,211623460,3685,3685,3685,3685,1
20240320,140600,211619775,3685,3675,3685,3675,9
20240320,140500,211586690,3675,3675,3675,3670,3877
20240320,140400,197350005,3675,3680,3685,3675,2694
20240320,140300,187441505,3680,3680,3680,3680,0
20240320,140200,187441505,3680,3680,3680,3680,0
20240320,140100,187441505,3680,3680,3680,3680,53
20240320,140000,187246465,3685,3680,3685,3680,517
20240320,135900,185343900,3680,3685,3685,3680,1410
20240320,135800,180154255,3690,3690,3690,3690,0
20240320,135700,180154255,3690,3690,3690,3690,0
20240320,135600,180154255,3690,3690,3690,3690,30
20240320,135500,180043555,3695,3685,3695,3685,401
20240320,135400,178564360,3685,3685,3685,3685,21
20240320,135300,178486975,3690,3690,3690,3690,0
20240320,135200,178486975,3690,3690,3690,3690,0
20240320,135100,178486975,3690,3690,3690,3690,5
20240320,135000,178468525,3690,3690,3690,3690,1
20240320,134900,178464835,3685,3685,3685,3685,0
20240320,134800,178464835,3685,3685,3685,3685,0
20240320,134700,178464835,3685,3680,3685,3680,50
20240320,134600,178280635,3680,3680,3685,3680,37
20240320,134500,178144460,3685,3685,3685,3685,1
20240320,134400,178140775,3685,3685,3685,3685,5
20240320,134300,178122350,3685,3685,3685,3685,0
20240320,134200,178122350,3685,3685,3685,3685,1
20240320,134100,178118665,3685,3685,3685,3685,0
20240320,134000,178118665,3685,3685,3685,3685,1
20240320,133900,178114980,3680,3680,3680,3680,0
20240320,133800,178114980,3680,3680,3680,3680,20
20240320,133700,178041380,3680,3680,3680,3680,500
20240320,133600,176201380,3685,3685,3685,3685,1
20240320,133500,176197695,3685,3685,3685,3685,18
20240320,133400,176131365,3680,3680,3680,3680,1026
20240320,133300,172355685,3690,3685,3690,3680,2729
20240320,133200,162309555,3690,3690,3690,3690,300
20240320,133100,161202555,3695,3695,3695,3695,0
20240320,133000,161202555,3695,3695,3695,3695,1
20240320,132900,161198860,3695,3695,3695,3695,0
20240320,132800,161198860,3695,3695,3695,3695,0
20240320,132700,161198860,3695,3695,3695,3695,10
20240320,132600,161161910,3695,3695,3695,3695,0
20240320,132500,161161910,3695,3695,3695,3695,1
20240320,132400,161158215,3690,3690,3690,3690,956
20240320,132300,157630575,3700,3700,3700,3700,10
20240320,132200,157593575,3700,3700,3700,3700,0
20240320,132100,157593575,3700,3700,3700,3700,1
20240320,132000,157589875,3695,3695,3695,3695,1
20240320,131900,157586180,3695,3695,3695,3695,0
20240320,131800,157586180,3695,3695,3695,3695,0
20240320,131700,157586180,3695,3695,3695,3695,0
20240320,131600,157586180,3695,3695,3695,3695,0
20240320,131500,157586180,3695,3695,3695,3695,19
20240320,131400,157515975,3700,3700,3700,3700,0
20240320,131300,157515975,3700,3695,3700,3695,28
20240320,131200,157412390,3700,3700,3700,3700,0
20240320,131100,157412390,3700,3695,3700,3695,2
20240320,131000,157404995,3695,3700,3700,3690,1240
20240320,130900,152827930,3700,3695,3700,3695,2
20240320,130800,152820535,3695,3695,3695,3695,0
20240320,130700,152820535,3695,3695,3695,3695,700
20240320,130600,150234035,3700,3700,3700,3700,0
20240320,130500,150234035,3700,3700,3700,3700,1
20240320,130400,150230335,3695,3695,3695,3695,15
20240320,130300,150174910,3695,3695,3695,3695,0
20240320,130200,150174910,3695,3695,3695,3695,0
20240320,130100,150174910,3695,3695,3695,3695,100
20240320,130000,149805410,3700,3700,3700,3700,2
20240320,125900,149798010,3700,3700,3700,3700,0
20240320,125800,149798010,3700,3700,3700,3700,0
20240320,125700,149798010,3700,3700,3700,3700,137
20240320,125600,149291110,3705,3705,3705,3705,0
20240320,125500,149291110,3705,3705,3705,3705,1
20240320,125400,149287405,3700,3700,3700,3700,300
20240320,125300,148177405,3705,3705,3705,3705,7
20240320,125200,148151470,3705,3705,3705,3705,0
20240320,125100,148151470,3705,3705,3705,3705,1
20240320,125000,148147765,3700,3700,3700,3700,0
20240320,124900,148147765,3700,3700,3700,3700,0
20240320,124800,148147765,3700,3700,3700,3700,20
20240320,124700,148073765,3705,3705,3705,3705,0
20240320,124600,148073765,3705,3705,3705,3705,0
20240320,124500,148073765,3705,3705,3705,3705,100
20240320,124400,147703265,3705,3705,3705,3705,0
20240320,124300,147703265,3705,3705,3705,3705,0
20240320,124200,147703265,3705,3705,3705,3705,0
20240320,124100,147703265,3705,3705,3705,3705,0
20240320,124000,147703265,3705,3705,3705,3705,0
20240320,123900,147703265,3705,3705,3705,3705,0
20240320,123800,147703265,3705,3705,3705,3705,0
20240320,123700,147703265,3705,3705,3705,3705,0
20240320,123600,147703265,3705,3700,3705,3700,13
20240320,123500,147655130,3700,3700,3700,3700,657
20240320,123400,145224230,3705,3705,3705,3705,1
20240320,123300,145220525,3700,3700,3700,3700,756
20240320,123200,142423325,3700,3700,3700,3700,13
20240320,123100,142375225,3705,3705,3705,3705,0
20240320,123000,142375225,3705,3705,3705,3705,499
20240320,122900,140526430,3700,3695,3705,3695,901
20240320,122800,137192725,3695,3695,3695,3695,0
20240320,122700,137192725,3695,3695,3695,3695,1
20240320,122600,137189030,3705,3705,3705,3705,0
20240320,122500,137189030,3705,3705,3705,3705,0
20240320,122400,137189030,3705,3685,3705,3685,1354
20240320,122300,132194600,3685,3690,3690,3685,302
20240320,122200,131081725,3685,3690,3690,3685,14
20240320,122100,131030130,3685,3685,3685,3685,0
20240320,122000,131030130,3685,3685,3685,3685,0
20240320,121900,131030130,3685,3685,3685,3685,14
20240320,121800,130978540,3690,3690,3690,3690,0
20240320,121700,130978540,3690,3690,3690,3690,0
20240320,121600,130978540,3690,3690,3690,3690,60
20240320,121500,130757140,3680,3680,3680,3680,1
20240320,121400,130753460,3680,3685,3685,3680,412
20240320,121300,129237120,3685,3685,3685,3685,0
20240320,121200,129237120,3685,3685,3685,3685,0
20240320,121100,129237120,3685,3685,3685,3685,0
20240320,121000,129237120,3685,3685,3685,3685,6
20240320,120900,129215010,3690,3690,3690,3690,0
20240320,120800,129215010,3690,3690,3690,3690,0
20240320,120700,129215010,3690,3690,3690,3690,0
20240320,120600,129215010,3690,3690,3690,3690,0
20240320,120500,129215010,3690,3690,3690,3690,6
20240320,120400,129192870,3685,3685,3685,3685,0
20240320,120300,129192870,3685,3685,3685,3685,7
20240320,120200,129167075,3685,3685,3685,3685,49
20240320,120100,128986510,3685,3685,3685,3685,413
20240320,120000,127464605,3685,3685,3685,3685,14
20240320,115900,127413015,3685,3685,3685,3685,22
20240320,115800,127331945,3685,3685,3685,3685,0
20240320,115700,127331945,3685,3685,3685,3685,0
20240320,115600,127331945,3685,3685,3685,3685,0
20240320,115500,127331945,3685,3685,3685,3685,0
20240320,115400,127331945,3685,3685,3685,3685,0
20240320,115300,127331945,3685,3685,3685,3685,2
20240320,115200,127324575,3685,3685,3685,3685,329
20240320,115100,126112210,3685,3685,3685,3685,0
20240320,115000,126112210,3685,3685,3685,3685,100
20240320,114900,125743710,3680,3680,3680,3680,0
20240320,114800,125743710,3680,3680,3680,3680,0
20240320,114700,125743710,3680,3680,3680,3680,9
20240320,114600,125710590,3685,3685,3685,3685,0
20240320,114500,125710590,3685,3685,3685,3685,7
20240320,114400,125684795,3680,3680,3680,3680,0
20240320,114300,125684795,3680,3680,3680,3680,35
20240320,114200,125555995,3685,3685,3685,3685,0
20240320,114100,125555995,3685,3685,3685,3685,0
20240320,114000,125555995,3685,3685,3685,3685,65
20240320,113900,125316470,3685,3685,3685,3685,1
20240320,113800,125312785,3685,3685,3685,3685,3
20240320,113700,125301730,3680,3680,3680,3680,0
20240320,113600,125301730,3680,3680,3680,3680,420
20240320,113500,123756130,3690,3690,3690,3690,0
20240320,113400,123756130,3690,3690,3690,3690,200
20240320,113300,123018130,3690,3685,3690,3680,5
20240320,113200,122999710,3680,3685,3685,3680,5800
20240320,113100,101651710,3680,3685,3685,3680,3077
20240320,113000,90321360,3685,3685,3685,3685,602
20240320,112900,88102990,3690,3690,3690,3690,1
20240320,112800,88099300,3690,3690,3690,3680,1322
20240320,112700,83234120,3690,3690,3690,3690,0
20240320,112600,83234120,3690,3690,3690,3690,1
20240320,112500,83230430,3685,3685,3685,3685,0
20240320,112400,83230430,3685,3685,3685,3685,0
20240320,112300,83230430,3685,3685,3685,3685,0
20240320,112200,83230430,3685,3685,3685,3685,0
20240320,112100,83230430,3685,3685,3685,3685,1405
20240320,112000,78053005,3690,3690,3690,3690,10
20240320,111900,78016105,3690,3685,3690,3685,296
20240320,111800,76925320,3690,3690,3690,3690,0
20240320,111700,76925320,3690,3690,3690,3690,8
20240320,111600,76895800,3690,3690,3690,3690,0
20240320,111500,76895800,3690,3690,3690,3690,11
20240320,111400,76855210,3690,3690,3690,3690,0
20240320,111300,76855210,3690,3695,3695,3690,2074
20240320,111200,69201480,3700,3700,3700,3700,0
20240320,111100,69201480,3700,3700,3700,3700,9
20240320,111000,69168180,3700,3700,3700,3700,0
20240320,110900,69168180,3700,3700,3700,3700,0
20240320,110800,69168180,3700,3700,3700,3700,0
20240320,110700,69168180,3700,3700,3700,3700,20
20240320,110600,69094180,3700,3700,3700,3700,0
20240320,110500,69094180,3700,3700,3700,3700,0
20240320,110400,69094180,3700,3700,3700,3700,0
20240320,110300,69094180,3700,3700,3700,3700,0
20240320,110200,69094180,3700,3700,3700,3700,0
20240320,110100,69094180,3700,3700,3700,3700,1
20240320,110000,69090480,3700,3700,3700,3700,300
20240320,105900,67980480,3700,3700,3700,3700,0
20240320,105800,67980480,3700,3700,3700,3700,0
20240320,105700,67980480,3700,3700,3700,3700,50
20240320,105600,67795480,3700,3700,3700,3700,0
20240320,105500,67795480,3700,3700,3700,3700,1
20240320,105400,67791780,3700,3700,3700,3700,108
20240320,105300,67392180,3700,3700,3700,3700,0
20240320,105200,67392180,3700,3700,3700,3700,13
20240320,105100,67344080,3695,3695,3695,3695,0
20240320,105000,67344080,3695,3695,3695,3695,0
20240320,104900,67344080,3695,3695,3695,3695,0
20240320,104800,67344080,3695,3695,3695,3695,0
20240320,104700,67344080,3695,3695,3695,3695,234
20240320,104600,66479450,3700,3700,3700,3700,13
20240320,104500,66431350,3700,3700,3700,3700,0
20240320,104400,66431350,3700,3700,3700,3700,0
20240320,104300,66431350,3700,3700,3700,3700,0
20240320,104200,66431350,3700,3700,3700,3700,0
20240320,104100,66431350,3700,3700,3700,3700,0
20240320,104000,66431350,3700,3700,3700,3700,0
20240320,103900,66431350,3700,3700,3700,3700,0
20240320,103800,66431350,3700,3700,3700,3700,0
20240320,103700,66431350,3700,3700,3700,3700,8
20240320,103600,66401750,3700,3700,3700,3700,0
20240320,103500,66401750,3700,3700,3700,3700,4
20240320,103400,66386950,3700,3700,3700,3700,50
20240320,103300,66201950,3710,3710,3710,3710,0
20240320,103200,66201950,3710,3710,3710,3710,1
20240320,103100,66198240,3700,3700,3700,3700,0
20240320,103000,66198240,3700,3705,3705,3700,2934
20240320,102900,55341440,3710,3710,3710,3710,1
20240320,102800,55337730,3720,3720,3720,3720,0
20240320,102700,55337730,3720,3720,3720,3720,0
20240320,102600,55337730,3720,3720,3720,3720,0
20240320,102500,55337730,3720,3720,3720,3720,53
20240320,102400,55140570,3720,3705,3720,3705,151
20240320,102300,54581100,3720,3705,3720,3705,1012
20240320,102200,50831625,3720,3720,3720,3720,0
20240320,102100,50831625,3720,3720,3720,3720,0
20240320,102000,50831625,3720,3720,3720,3720,0
20240320,101900,50831625,3720,3720,3720,3720,0
20240320,101800,50831625,3720,3720,3720,3720,0
20240320,101700,50831625,3720,3720,3720,3720,0
20240320,101600,50831625,3720,3720,3720,3720,0
20240320,101500,50831625,3720,3720,3720,3720,1
20240320,101400,50827905,3715,3715,3715,3715,28
20240320,101300,50723885,3720,3720,3720,3720,0
20240320,101200,50723885,3720,3720,3720,3720,0
20240320,101100,50723885,3720,3720,3720,3720,1
20240320,101000,50720165,3715,3715,3715,3715,2
20240320,100900,50712735,3720,3705,3720,3705,3
20240320,100800,50701595,3720,3720,3720,3720,0
20240320,100700,50701595,3720,3705,3720,3700,35
20240320,100600,50571955,3705,3705,3705,3705,26
20240320,100500,50475625,3720,3720,3720,3720,0
20240320,100400,50475625,3720,3720,3720,3720,0
20240320,100300,50475625,3720,3720,3720,3720,2
20240320,100200,50468185,3715,3715,3715,3715,100
20240320,100100,50096685,3715,3715,3715,3715,1
20240320,100000,50092970,3705,3705,3705,3705,5
20240320,095900,50074445,3700,3700,3700,3700,0
20240320,095800,50074445,3700,3700,3700,3700,246
20240320,095700,49164245,3705,3705,3705,3705,1
20240320,095600,49160540,3705,3705,3705,3705,93
20240320,095500,48815975,3715,3715,3715,3715,0
20240320,095400,48815975,3715,3715,3715,3715,0
20240320,095300,48815975,3715,3715,3715,3715,0
20240320,095200,48815975,3715,3710,3715,3705,387
20240320,095100,47381475,3720,3720,3720,3720,0
20240320,095000,47381475,3720,3720,3720,3720,3
20240320,094900,47370315,3710,3725,3725,3710,30
20240320,094800,47258865,3715,3715,3715,3715,210
20240320,094700,46478715,3720,3720,3720,3720,0
20240320,094600,46478715,3720,3720,3720,3720,0
20240320,094500,46478715,3720,3720,3720,3720,0
20240320,094400,46478715,3720,3720,3720,3720,0
20240320,094300,46478715,3720,3720,3720,3720,0
20240320,094200,46478715,3720,3720,3720,3720,655
20240320,094100,44042115,3725,3725,3725,3725,0
20240320,094000,44042115,3725,3725,3725,3725,1
20240320,093900,44038390,3730,3730,3730,3730,0
20240320,093800,44038390,3730,3730,3730,3730,0
20240320,093700,44038390,3730,3730,3730,3730,0
20240320,093600,44038390,3730,3730,3730,3730,0
20240320,093500,44038390,3730,3730,3730,3730,0
20240320,093400,44038390,3730,3730,3730,3730,0
20240320,093300,44038390,3730,3725,3730,3725,2
20240320,093200,44030935,3725,3725,3725,3725,406
20240320,093100,42518585,3725,3725,3725,3725,386
20240320,093000,41080735,3725,3715,3725,3715,1141
20240320,092900,36841720,3715,3715,3715,3715,0
20240320,092800,36841720,3715,3715,3715,3715,0
20240320,092700,36841720,3715,3710,3715,3705,1687
20240320,092600,30583080,3710,3710,3710,3710,308
20240320,092500,29440400,3715,3710,3715,3710,201
20240320,092400,28694685,3715,3715,3715,3715,0
20240320,092300,28694685,3715,3715,3715,3715,8
20240320,092200,28664965,3715,3710,3715,3710,137
20240320,092100,28156650,3710,3715,3715,3710,2034
20240320,092000,20604100,3715,3715,3715,3715,0
20240320,091900,20604100,3715,3715,3715,3715,300
20240320,091800,19489600,3720,3720,3725,3720,1221
20240320,091700,14947475,3720,3725,3725,3720,153
20240320,091600,14378050,3730,3730,3730,3730,0
20240320,091500,14378050,3730,3720,3730,3720,2
20240320,091400,14370600,3730,3725,3730,3725,132
20240320,091300,13878885,3725,3730,3730,3720,50
20240320,091200,13692825,3720,3725,3725,3720,400
20240320,091100,12204815,3730,3730,3730,3730,0
20240320,091000,12204815,3730,3730,3730,3730,0
20240320,090900,12204815,3730,3730,3730,3730,0
20240320,090800,12204815,3730,3725,3730,3720,501
20240320,090700,10340085,3730,3730,3730,3730,19
20240320,090600,10269215,3730,3720,3730,3720,195
20240320,090500,9543300,3715,3720,3720,3715,197
20240320,090400,8810960,3725,3725,3725,3725,0
20240320,090300,8810960,3725,3725,3725,3725,0
20240320,090200,8810960,3725,3725,3725,3715,553
20240320,090100,6752970,3730,3735,3735,3730,354
20240320,090000,5431300,3750,3735,3750,3735,1414