KissMeData/054040/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,193400,944663660,6660,6660,6660,6660,2662
20240320,193300,944663660,6660,6660,6660,6660,0
20240320,193200,944663660,6660,6660,6660,6660,0
20240320,193100,944663660,6660,6660,6660,6660,0
20240320,193000,944663660,6660,6660,6660,6660,0
20240320,192900,944663660,6660,6660,6660,6660,0
20240320,192800,944663660,6660,6660,6660,6660,0
20240320,192700,944663660,6660,6660,6660,6660,0
20240320,192600,944663660,6660,6660,6660,6660,0
20240320,192500,944663660,6660,6660,6660,6660,0
20240320,192400,944663660,6660,6660,6660,6660,0
20240320,192300,944663660,6660,6660,6660,6660,0
20240320,192200,944663660,6660,6660,6660,6660,0
20240320,192100,944663660,6660,6660,6660,6660,0
20240320,192000,944663660,6660,6660,6660,6660,0
20240320,191900,944663660,6660,6660,6660,6660,0
20240320,191800,944663660,6660,6660,6660,6660,0
20240320,191700,944663660,6660,6660,6660,6660,0
20240320,191600,944663660,6660,6660,6660,6660,0
20240320,191500,944663660,6660,6660,6660,6660,0
20240320,191400,944663660,6660,6660,6660,6660,0
20240320,191300,944663660,6660,6660,6660,6660,0
20240320,191200,944663660,6660,6660,6660,6660,0
20240320,191100,944663660,6660,6660,6660,6660,0
20240320,191000,944663660,6660,6660,6660,6660,0
20240320,190900,944663660,6660,6660,6660,6660,0
20240320,190800,944663660,6660,6660,6660,6660,0
20240320,190700,944663660,6660,6660,6660,6660,0
20240320,190600,944663660,6660,6660,6660,6660,0
20240320,190500,944663660,6660,6660,6660,6660,0
20240320,190400,944663660,6660,6660,6660,6660,2662
20240320,190300,944663660,6660,6660,6660,6660,0
20240320,190200,944663660,6660,6660,6660,6660,0
20240320,190100,944663660,6660,6660,6660,6660,0
20240320,190000,944663660,6660,6660,6660,6660,0
20240320,185900,944663660,6660,6660,6660,6660,0
20240320,185800,944663660,6660,6660,6660,6660,0
20240320,185700,944663660,6660,6660,6660,6660,0
20240320,185600,944663660,6660,6660,6660,6660,0
20240320,185500,944663660,6660,6660,6660,6660,0
20240320,185400,944663660,6660,6660,6660,6660,0
20240320,185300,944663660,6660,6660,6660,6660,0
20240320,185200,944663660,6660,6660,6660,6660,0
20240320,185100,944663660,6660,6660,6660,6660,0
20240320,185000,944663660,6660,6660,6660,6660,0
20240320,184900,944663660,6660,6660,6660,6660,0
20240320,184800,944663660,6660,6660,6660,6660,0
20240320,184700,944663660,6660,6660,6660,6660,0
20240320,184600,944663660,6660,6660,6660,6660,0
20240320,184500,944663660,6660,6660,6660,6660,0
20240320,184400,944663660,6660,6660,6660,6660,0
20240320,184300,944663660,6660,6660,6660,6660,0
20240320,184200,944663660,6660,6660,6660,6660,0
20240320,184100,944663660,6660,6660,6660,6660,0
20240320,184000,944663660,6660,6660,6660,6660,0
20240320,183900,944663660,6660,6660,6660,6660,0
20240320,183800,944663660,6660,6660,6660,6660,0
20240320,183700,944663660,6660,6660,6660,6660,0
20240320,183600,944663660,6660,6660,6660,6660,0
20240320,183500,944663660,6660,6660,6660,6660,0
20240320,183400,944663660,6660,6660,6660,6660,2662
20240320,183300,944663660,6660,6660,6660,6660,0
20240320,183200,944663660,6660,6660,6660,6660,0
20240320,183100,944663660,6660,6660,6660,6660,0
20240320,183000,944663660,6660,6660,6660,6660,0
20240320,182900,944663660,6660,6660,6660,6660,0
20240320,182800,944663660,6660,6660,6660,6660,0
20240320,182700,944663660,6660,6660,6660,6660,0
20240320,182600,944663660,6660,6660,6660,6660,0
20240320,182500,944663660,6660,6660,6660,6660,0
20240320,182400,944663660,6660,6660,6660,6660,0
20240320,182300,944663660,6660,6660,6660,6660,0
20240320,182200,944663660,6660,6660,6660,6660,0
20240320,182100,944663660,6660,6660,6660,6660,0
20240320,182000,944663660,6660,6660,6660,6660,0
20240320,181900,944663660,6660,6660,6660,6660,0
20240320,181800,944663660,6660,6660,6660,6660,0
20240320,181700,944663660,6660,6660,6660,6660,0
20240320,181600,944663660,6660,6660,6660,6660,0
20240320,181500,944663660,6660,6660,6660,6660,0
20240320,181400,944663660,6660,6660,6660,6660,0
20240320,181300,944663660,6660,6660,6660,6660,0
20240320,181200,944663660,6660,6660,6660,6660,0
20240320,181100,944663660,6660,6660,6660,6660,0
20240320,181000,944663660,6660,6660,6660,6660,0
20240320,180900,944663660,6660,6660,6660,6660,0
20240320,180800,944663660,6660,6660,6660,6660,0
20240320,180700,944663660,6660,6660,6660,6660,0
20240320,180600,944663660,6660,6660,6660,6660,0
20240320,180500,944663660,6660,6660,6660,6660,0
20240320,180400,944663660,6660,6660,6660,6660,2662
20240320,180300,944663660,6660,6660,6660,6660,0
20240320,180200,944663660,6660,6660,6660,6660,0
20240320,180100,944663660,6660,6660,6660,6660,0
20240320,180000,944663660,6660,6660,6660,6660,0
20240320,175900,944663660,6660,6660,6660,6660,0
20240320,175800,944663660,6660,6660,6660,6660,0
20240320,175700,944663660,6660,6660,6660,6660,0
20240320,175600,944663660,6660,6660,6660,6660,0
20240320,175500,944663660,6660,6660,6660,6660,0
20240320,175400,944663660,6660,6660,6660,6660,0
20240320,175300,944663660,6660,6660,6660,6660,0
20240320,175200,944663660,6660,6660,6660,6660,0
20240320,175100,944663660,6660,6660,6660,6660,0
20240320,175000,944663660,6660,6660,6660,6660,0
20240320,174900,944663660,6660,6660,6660,6660,0
20240320,174800,944663660,6660,6660,6660,6660,0
20240320,174700,944663660,6660,6660,6660,6660,0
20240320,174600,944663660,6660,6660,6660,6660,0
20240320,174500,944663660,6660,6660,6660,6660,0
20240320,174400,944663660,6660,6660,6660,6660,0
20240320,174300,944663660,6660,6660,6660,6660,0
20240320,174200,944663660,6660,6660,6660,6660,0
20240320,174100,944663660,6660,6660,6660,6660,0
20240320,174000,944663660,6660,6660,6660,6660,0
20240320,173900,944663660,6660,6660,6660,6660,0
20240320,173800,944663660,6660,6660,6660,6660,0
20240320,173700,944663660,6660,6660,6660,6660,0
20240320,173600,944663660,6660,6660,6660,6660,0
20240320,173500,944663660,6660,6660,6660,6660,0
20240320,173400,944663660,6660,6660,6660,6660,2662
20240320,173300,944663660,6660,6660,6660,6660,0
20240320,173200,944663660,6660,6660,6660,6660,0
20240320,173100,944663660,6660,6660,6660,6660,0
20240320,173000,944663660,6660,6660,6660,6660,0
20240320,172900,944663660,6660,6660,6660,6660,0
20240320,172800,944663660,6660,6660,6660,6660,0
20240320,172700,944663660,6660,6660,6660,6660,0
20240320,172600,944663660,6660,6660,6660,6660,0
20240320,172500,944663660,6660,6660,6660,6660,0
20240320,172400,944663660,6660,6660,6660,6660,0
20240320,172300,944663660,6660,6660,6660,6660,0
20240320,172200,944663660,6660,6660,6660,6660,0
20240320,172100,944663660,6660,6660,6660,6660,0
20240320,172000,944663660,6660,6660,6660,6660,0
20240320,171900,944663660,6660,6660,6660,6660,0
20240320,171800,944663660,6660,6660,6660,6660,0
20240320,171700,944663660,6660,6660,6660,6660,0
20240320,171600,944663660,6660,6660,6660,6660,0
20240320,171500,944663660,6660,6660,6660,6660,0
20240320,171400,944663660,6660,6660,6660,6660,0
20240320,171300,944663660,6660,6660,6660,6660,0
20240320,171200,944663660,6660,6660,6660,6660,0
20240320,171100,944663660,6660,6660,6660,6660,0
20240320,171000,944663660,6660,6660,6660,6660,0
20240320,170900,944663660,6660,6660,6660,6660,0
20240320,170800,944663660,6660,6660,6660,6660,0
20240320,170700,944663660,6660,6660,6660,6660,0
20240320,170600,944663660,6660,6660,6660,6660,0
20240320,170500,944663660,6660,6660,6660,6660,0
20240320,170400,944663660,6660,6660,6660,6660,2662
20240320,170300,944663660,6660,6660,6660,6660,0
20240320,170200,944663660,6660,6660,6660,6660,0
20240320,170100,944663660,6660,6660,6660,6660,0
20240320,170000,944663660,6660,6660,6660,6660,0
20240320,165900,944663660,6660,6660,6660,6660,0
20240320,165800,944663660,6660,6660,6660,6660,0
20240320,165700,944663660,6660,6660,6660,6660,0
20240320,165600,944663660,6660,6660,6660,6660,0
20240320,165500,944663660,6660,6660,6660,6660,0
20240320,165400,944663660,6660,6660,6660,6660,0
20240320,165300,944663660,6660,6660,6660,6660,0
20240320,165200,944663660,6660,6660,6660,6660,0
20240320,165100,944663660,6660,6660,6660,6660,0
20240320,165000,944663660,6660,6660,6660,6660,0
20240320,164900,944663660,6660,6660,6660,6660,0
20240320,164800,944663660,6660,6660,6660,6660,0
20240320,164700,944663660,6660,6660,6660,6660,0
20240320,164600,944663660,6660,6660,6660,6660,0
20240320,164500,944663660,6660,6660,6660,6660,0
20240320,164400,944663660,6660,6660,6660,6660,0
20240320,164300,944663660,6660,6660,6660,6660,0
20240320,164200,944663660,6660,6660,6660,6660,0
20240320,164100,944663660,6660,6660,6660,6660,0
20240320,164000,944663660,6660,6660,6660,6660,0
20240320,163900,944663660,6660,6660,6660,6660,0
20240320,163800,944663660,6660,6660,6660,6660,0
20240320,163700,944663660,6660,6660,6660,6660,0
20240320,163600,944663660,6660,6660,6660,6660,0
20240320,163500,944663660,6660,6660,6660,6660,0
20240320,163400,944663660,6660,6660,6660,6660,2662
20240320,163300,944663660,6660,6660,6660,6660,0
20240320,163200,944663660,6660,6660,6660,6660,0
20240320,163100,944663660,6660,6660,6660,6660,0
20240320,163000,944663660,6660,6660,6660,6660,0
20240320,162900,944663660,6660,6660,6660,6660,0
20240320,162800,944663660,6660,6660,6660,6660,0
20240320,162700,944663660,6660,6660,6660,6660,0
20240320,162600,944663660,6660,6660,6660,6660,0
20240320,162500,944663660,6660,6660,6660,6660,0
20240320,162400,944663660,6660,6660,6660,6660,0
20240320,162300,944663660,6660,6660,6660,6660,0
20240320,162200,944663660,6660,6660,6660,6660,0
20240320,162100,944663660,6660,6660,6660,6660,0
20240320,162000,944663660,6660,6660,6660,6660,0
20240320,161900,944663660,6660,6660,6660,6660,0
20240320,161800,944663660,6660,6660,6660,6660,0
20240320,161700,944663660,6660,6660,6660,6660,0
20240320,161600,944663660,6660,6660,6660,6660,0
20240320,161500,944663660,6660,6660,6660,6660,0
20240320,161400,944663660,6660,6660,6660,6660,0
20240320,161300,944663660,6660,6660,6660,6660,0
20240320,161200,944663660,6660,6660,6660,6660,0
20240320,161100,944663660,6660,6660,6660,6660,0
20240320,161000,944663660,6660,6660,6660,6660,0
20240320,160900,944663660,6660,6660,6660,6660,0
20240320,160800,944663660,6660,6660,6660,6660,0
20240320,160700,944663660,6660,6660,6660,6660,0
20240320,160600,944663660,6660,6660,6660,6660,0
20240320,160500,944663660,6660,6660,6660,6660,0
20240320,160400,944663660,6660,6660,6660,6660,2662
20240320,160300,944663660,6660,6660,6660,6660,0
20240320,160200,944663660,6660,6660,6660,6660,0
20240320,160100,944663660,6660,6660,6660,6660,0
20240320,160000,944663660,6660,6660,6660,6660,0
20240320,155900,944663660,6660,6660,6660,6660,0
20240320,155800,944663660,6660,6660,6660,6660,0
20240320,155700,944663660,6660,6660,6660,6660,0
20240320,155600,944663660,6660,6660,6660,6660,0
20240320,155500,944663660,6660,6660,6660,6660,0
20240320,155400,944663660,6660,6660,6660,6660,0
20240320,155300,944663660,6660,6660,6660,6660,0
20240320,155200,944663660,6660,6660,6660,6660,0
20240320,155100,944663660,6660,6660,6660,6660,0
20240320,155000,944663660,6660,6660,6660,6660,0
20240320,154900,944663660,6660,6660,6660,6660,0
20240320,154800,944663660,6660,6660,6660,6660,0
20240320,154700,944663660,6660,6660,6660,6660,0
20240320,154600,944663660,6660,6660,6660,6660,0
20240320,154500,944663660,6660,6660,6660,6660,0
20240320,154400,944663660,6660,6660,6660,6660,0
20240320,154300,944663660,6660,6660,6660,6660,0
20240320,154200,944663660,6660,6660,6660,6660,0
20240320,154100,944663660,6660,6660,6660,6660,0
20240320,154000,944663660,6660,6660,6660,6660,0
20240320,153900,944663660,6660,6660,6660,6660,0
20240320,153800,944663660,6660,6660,6660,6660,0
20240320,153700,944663660,6660,6660,6660,6660,0
20240320,153600,944663660,6660,6660,6660,6660,0
20240320,153500,944663660,6660,6660,6660,6660,0
20240320,153400,944663660,6660,6660,6660,6660,2662
20240320,153300,944663660,6660,6660,6660,6660,0
20240320,153200,944663660,6660,6660,6660,6660,0
20240320,153100,944663660,6660,6660,6660,6660,0
20240320,153000,944663660,6660,6660,6660,6660,2662
20240320,152900,926934740,6660,6660,6660,6660,0
20240320,152800,926934740,6660,6660,6660,6660,0
20240320,152700,926934740,6660,6660,6660,6660,0
20240320,152600,926934740,6660,6660,6660,6660,0
20240320,152500,926934740,6660,6660,6660,6660,0
20240320,152400,926934740,6660,6660,6660,6660,0
20240320,152300,926934740,6660,6660,6660,6660,0
20240320,152200,926934740,6660,6660,6660,6660,0
20240320,152100,926934740,6660,6660,6660,6660,0
20240320,152000,926934740,6660,6660,6660,6660,0
20240320,151900,926934740,6660,6620,6670,6600,6220
20240320,151800,885824850,6620,6640,6640,6620,282
20240320,151700,883957970,6610,6670,6670,6610,10805
20240320,151600,812409110,6680,6670,6680,6670,58
20240320,151500,812022170,6670,6670,6670,6670,100
20240320,151400,811355170,6680,6680,6680,6680,0
20240320,151300,811355170,6680,6680,6680,6680,0
20240320,151200,811355170,6680,6690,6690,6680,3927
20240320,151100,785122010,6690,6690,6690,6690,31
20240320,151000,784914620,6690,6690,6690,6690,100
20240320,150900,784245620,6690,6680,6690,6680,202
20240320,150800,782896240,6680,6680,6680,6680,258
20240320,150700,781172800,6680,6670,6680,6650,3145
20240320,150600,760223970,6670,6670,6670,6670,300
20240320,150500,758222970,6680,6680,6680,6680,0
20240320,150400,758222970,6680,6670,6680,6660,633
20240320,150300,754001590,6670,6670,6670,6670,938
20240320,150200,747745130,6670,6670,6670,6660,800
20240320,150100,742410130,6670,6660,6670,6660,571
20240320,150000,738607260,6650,6650,6650,6650,0
20240320,145900,738607260,6650,6650,6650,6650,588
20240320,145800,734697060,6650,6650,6660,6650,118
20240320,145700,733912340,6660,6660,6660,6660,0
20240320,145600,733912340,6660,6660,6660,6660,3
20240320,145500,733892360,6660,6650,6660,6650,517
20240320,145400,730452650,6650,6650,6650,6650,12
20240320,145300,730372850,6640,6640,6640,6640,1
20240320,145200,730366210,6660,6640,6660,6640,122
20240320,145100,729556110,6650,6640,6650,6640,2001
20240320,145000,716269460,6630,6660,6660,6630,2979
20240320,144900,696499500,6650,6650,6650,6650,1
20240320,144800,696492850,6650,6640,6650,6640,2
20240320,144700,696479560,6640,6640,6640,6640,8
20240320,144600,696426440,6650,6650,6650,6650,0
20240320,144500,696426440,6650,6650,6650,6650,75
20240320,144400,695927690,6650,6650,6650,6650,1
20240320,144300,695921040,6650,6650,6650,6650,100
20240320,144200,695256040,6650,6650,6650,6650,10
20240320,144100,695189540,6660,6660,6660,6660,10
20240320,144000,695122940,6660,6650,6660,6650,21
20240320,143900,694983190,6650,6650,6650,6650,1
20240320,143800,694976540,6650,6650,6650,6650,2
20240320,143700,694963240,6660,6660,6660,6660,0
20240320,143600,694963240,6660,6660,6660,6650,69
20240320,143500,694504000,6660,6660,6660,6660,16
20240320,143400,694397440,6660,6660,6660,6660,16
20240320,143300,694290880,6650,6650,6650,6650,0
20240320,143200,694290880,6650,6650,6660,6650,118
20240320,143100,693505310,6640,6640,6640,6640,305
20240320,143000,691480110,6640,6640,6640,6640,1
20240320,142900,691473470,6640,6630,6640,6630,2299
20240320,142800,676230970,6640,6640,6640,6630,2280
20240320,142700,661099180,6650,6650,6650,6650,0
20240320,142600,661099180,6650,6650,6650,6650,12
20240320,142500,661019380,6660,6650,6660,6650,24
20240320,142400,660859760,6650,6650,6650,6650,10
20240320,142300,660793260,6650,6650,6650,6650,0
20240320,142200,660793260,6650,6650,6650,6650,2
20240320,142100,660779960,6650,6650,6650,6650,0
20240320,142000,660779960,6650,6650,6650,6650,30
20240320,141900,660580460,6640,6640,6640,6640,50
20240320,141800,660248460,6640,6640,6640,6640,110
20240320,141700,659518060,6640,6640,6640,6640,360
20240320,141600,657127660,6640,6640,6640,6640,3
20240320,141500,657107740,6650,6650,6650,6650,500
20240320,141400,653782740,6650,6650,6650,6650,0
20240320,141300,653782740,6650,6650,6650,6650,1088
20240320,141200,646547540,6650,6650,6650,6650,100
20240320,141100,645882540,6640,6640,6640,6640,0
20240320,141000,645882540,6640,6640,6640,6640,1
20240320,140900,645875900,6650,6650,6650,6650,0
20240320,140800,645875900,6650,6650,6650,6650,0
20240320,140700,645875900,6650,6650,6650,6650,0
20240320,140600,645875900,6650,6650,6650,6650,8
20240320,140500,645822700,6640,6640,6640,6640,304
20240320,140400,643804140,6650,6650,6650,6650,0
20240320,140300,643804140,6650,6650,6650,6650,6
20240320,140200,643764240,6640,6640,6640,6640,220
20240320,140100,642303440,6640,6640,6640,6630,302
20240320,140000,640298180,6650,6650,6650,6650,100
20240320,135900,639633180,6650,6650,6650,6650,0
20240320,135800,639633180,6650,6650,6650,6650,5
20240320,135700,639599930,6650,6640,6650,6630,117
20240320,135600,638823490,6630,6630,6630,6630,0
20240320,135500,638823490,6630,6630,6630,6630,0
20240320,135400,638823490,6630,6630,6630,6630,0
20240320,135300,638823490,6630,6630,6630,6630,0
20240320,135200,638823490,6630,6630,6630,6630,107
20240320,135100,638114080,6630,6640,6640,6630,105
20240320,135000,637417920,6640,6640,6640,6640,0
20240320,134900,637417920,6640,6640,6640,6640,0
20240320,134800,637417920,6640,6640,6640,6640,599
20240320,134700,633440560,6650,6650,6650,6650,100
20240320,134600,632775560,6640,6650,6650,6640,64
20240320,134500,632350490,6650,6650,6650,6650,0
20240320,134400,632350490,6650,6650,6650,6650,0
20240320,134300,632350490,6650,6660,6660,6640,601
20240320,134200,628354830,6630,6650,6650,6630,2480
20240320,134100,611906920,6650,6650,6650,6650,57
20240320,134000,611527870,6650,6650,6650,6650,31
20240320,133900,611321720,6650,6660,6660,6650,204
20240320,133800,609965110,6650,6650,6650,6650,100
20240320,133700,609300110,6650,6650,6650,6650,0
20240320,133600,609300110,6650,6650,6650,6650,100
20240320,133500,608635110,6650,6650,6650,6650,20
20240320,133400,608502110,6660,6660,6660,6660,0
20240320,133300,608502110,6660,6660,6660,6660,0
20240320,133200,608502110,6660,6660,6660,6660,2
20240320,133100,608488790,6640,6640,6660,6640,1451
20240320,133000,598853720,6650,6650,6650,6650,282
20240320,132900,596978420,6660,6650,6660,6650,273
20240320,132800,595162960,6660,6660,6660,6660,1
20240320,132700,595156300,6660,6660,6660,6660,1
20240320,132600,595149640,6640,6660,6660,6640,1003
20240320,132500,588481880,6660,6660,6670,6660,5
20240320,132400,588448570,6660,6660,6660,6660,1
20240320,132300,588441910,6650,6650,6650,6650,346
20240320,132200,586141010,6660,6670,6670,6660,58
20240320,132100,585754160,6660,6660,6660,6660,1
20240320,132000,585747500,6660,6660,6660,6660,0
20240320,131900,585747500,6660,6660,6660,6660,0
20240320,131800,585747500,6660,6660,6660,6660,200
20240320,131700,584415500,6660,6660,6660,6660,50
20240320,131600,584082500,6660,6660,6660,6660,1
20240320,131500,584075840,6660,6660,6660,6660,0
20240320,131400,584075840,6660,6660,6660,6660,0
20240320,131300,584075840,6660,6660,6660,6660,0
20240320,131200,584075840,6660,6660,6660,6660,0
20240320,131100,584075840,6660,6660,6660,6660,4
20240320,131000,584049200,6650,6650,6650,6650,306
20240320,130900,582014300,6650,6650,6650,6650,287
20240320,130800,580105750,6660,6650,6660,6650,29
20240320,130700,579912890,6660,6660,6660,6660,10
20240320,130600,579846290,6660,6660,6660,6660,0
20240320,130500,579846290,6660,6660,6660,6660,1
20240320,130400,579839630,6640,6650,6650,6640,207
20240320,130300,578463390,6650,6650,6650,6650,0
20240320,130200,578463390,6650,6650,6650,6650,54
20240320,130100,578104290,6650,6650,6650,6650,40
20240320,130000,577838290,6650,6650,6650,6650,11
20240320,125900,577765140,6660,6650,6660,6650,1141
20240320,125800,570176080,6650,6660,6660,6650,369
20240320,125700,567722220,6670,6670,6670,6670,0
20240320,125600,567722220,6670,6670,6670,6670,0
20240320,125500,567722220,6670,6670,6670,6670,100
20240320,125400,567055220,6670,6670,6670,6670,0
20240320,125300,567055220,6670,6670,6670,6670,64
20240320,125200,566628340,6670,6670,6670,6670,0
20240320,125100,566628340,6670,6660,6670,6660,150
20240320,125000,565628490,6670,6670,6670,6670,0
20240320,124900,565628490,6670,6670,6670,6670,0
20240320,124800,565628490,6670,6670,6670,6670,5
20240320,124700,565595140,6650,6650,6650,6650,98
20240320,124600,564943440,6650,6650,6650,6650,10
20240320,124500,564876940,6650,6660,6660,6640,775
20240320,124400,559725990,6670,6670,6670,6670,0
20240320,124300,559725990,6670,6670,6670,6670,0
20240320,124200,559725990,6670,6670,6670,6670,0
20240320,124100,559725990,6670,6670,6670,6670,0
20240320,124000,559725990,6670,6680,6680,6670,12
20240320,123900,559645930,6670,6670,6670,6670,378
20240320,123800,557124670,6700,6680,6700,6680,180
20240320,123700,555919530,6680,6680,6680,6680,100
20240320,123600,555251530,6680,6650,6680,6650,104
20240320,123500,554557500,6650,6650,6650,6650,0
20240320,123400,554557500,6650,6650,6650,6650,829
20240320,123300,549044650,6650,6640,6650,6640,218
20240320,123200,547597030,6640,6640,6640,6640,0
20240320,123100,547597030,6640,6640,6640,6640,100
20240320,123000,546933030,6640,6640,6640,6640,0
20240320,122900,546933030,6640,6640,6640,6640,100
20240320,122800,546269030,6640,6650,6650,6640,203
20240320,122700,544921080,6650,6650,6650,6650,2
20240320,122600,544907780,6640,6640,6640,6640,50
20240320,122500,544575780,6650,6650,6650,6650,461
20240320,122400,541510130,6650,6650,6650,6650,0
20240320,122300,541510130,6650,6650,6650,6650,0
20240320,122200,541510130,6650,6650,6650,6650,0
20240320,122100,541510130,6650,6650,6650,6650,100
20240320,122000,540845130,6660,6660,6660,6660,2
20240320,121900,540831810,6660,6660,6660,6660,7
20240320,121800,540785190,6650,6660,6660,6640,146
20240320,121700,539814260,6660,6670,6670,6660,103
20240320,121600,539127260,6670,6670,6670,6670,2
20240320,121500,539113920,6670,6670,6670,6670,0
20240320,121400,539113920,6670,6670,6670,6670,1
20240320,121300,539107250,6650,6650,6650,6650,620
20240320,121200,534984250,6660,6660,6660,6660,640
20240320,121100,530721850,6670,6670,6670,6670,153
20240320,121000,529701340,6680,6680,6680,6680,17
20240320,120900,529587780,6670,6670,6670,6670,0
20240320,120800,529587780,6670,6670,6670,6670,6
20240320,120700,529547760,6670,6680,6680,6670,244
20240320,120600,527918780,6670,6670,6670,6670,6
20240320,120500,527878760,6660,6660,6660,6660,0
20240320,120400,527878760,6660,6660,6660,6660,0
20240320,120300,527878760,6660,6660,6660,6660,0
20240320,120200,527878760,6660,6660,6660,6660,0
20240320,120100,527878760,6660,6670,6670,6660,600
20240320,120000,523880620,6670,6670,6670,6670,1
20240320,115900,523873950,6660,6660,6660,6660,0
20240320,115800,523873950,6660,6660,6660,6660,0
20240320,115700,523873950,6660,6660,6660,6660,0
20240320,115600,523873950,6660,6660,6660,6660,0
20240320,115500,523873950,6660,6670,6670,6660,51
20240320,115400,523533790,6670,6670,6670,6670,18
20240320,115300,523413730,6670,6670,6670,6670,1
20240320,115200,523407060,6660,6660,6660,6660,0
20240320,115100,523407060,6660,6660,6660,6660,0
20240320,115000,523407060,6660,6660,6660,6660,0
20240320,114900,523407060,6660,6660,6660,6660,0
20240320,114800,523407060,6660,6660,6660,6660,7
20240320,114700,523360440,6660,6670,6670,6660,570
20240320,114600,519559240,6660,6660,6660,6660,81
20240320,114500,519019780,6650,6650,6650,6650,0
20240320,114400,519019780,6650,6650,6650,6650,0
20240320,114300,519019780,6650,6650,6650,6650,0
20240320,114200,519019780,6650,6650,6650,6650,0
20240320,114100,519019780,6650,6650,6650,6650,37
20240320,114000,518773730,6660,6660,6660,6660,518
20240320,113900,515323850,6660,6660,6660,6660,200
20240320,113800,513991850,6660,6660,6660,6660,102
20240320,113700,513312530,6670,6670,6670,6670,1
20240320,113600,513305860,6670,6670,6670,6670,100
20240320,113500,512638860,6670,6670,6670,6670,40
20240320,113400,512372060,6660,6660,6660,6660,223
20240320,113300,510886880,6670,6670,6670,6670,5
20240320,113200,510853530,6660,6660,6660,6660,378
20240320,113100,508336050,6660,6660,6660,6660,0
20240320,113000,508336050,6660,6660,6660,6660,246
20240320,112900,506697690,6660,6660,6660,6660,0
20240320,112800,506697690,6660,6660,6660,6660,0
20240320,112700,506697690,6660,6670,6680,6660,184
20240320,112600,505469950,6670,6660,6670,6650,663
20240320,112500,501059980,6660,6660,6660,6660,1
20240320,112400,501053320,6670,6670,6670,6670,0
20240320,112300,501053320,6670,6670,6670,6670,0
20240320,112200,501053320,6670,6650,6670,6650,151
20240320,112100,500049150,6650,6650,6650,6650,1
20240320,112000,500042500,6650,6660,6660,6650,232
20240320,111900,498499610,6670,6680,6680,6650,3501
20240320,111800,475175360,6670,6680,6680,6670,478
20240320,111700,471983770,6680,6680,6680,6680,394
20240320,111600,469351850,6680,6680,6680,6680,0
20240320,111500,469351850,6680,6680,6680,6680,10
20240320,111400,469285050,6680,6680,6680,6680,111
20240320,111300,468543570,6670,6670,6670,6670,0
20240320,111200,468543570,6670,6670,6670,6670,372
20240320,111100,466062330,6670,6670,6670,6670,6
20240320,111000,466022310,6680,6680,6680,6680,0
20240320,110900,466022310,6680,6680,6680,6680,0
20240320,110800,466022310,6680,6680,6680,6680,0
20240320,110700,466022310,6680,6680,6680,6680,1000
20240320,110600,459342310,6690,6720,6730,6690,1711
20240320,110500,447871610,6700,6700,6700,6700,0
20240320,110400,447871610,6700,6700,6700,6700,0
20240320,110300,447871610,6700,6700,6700,6700,500
20240320,110200,444521610,6730,6730,6730,6730,6
20240320,110100,444481230,6730,6710,6730,6710,947
20240320,110000,438120860,6710,6710,6710,6710,0
20240320,105900,438120860,6710,6710,6710,6710,0
20240320,105800,438120860,6710,6710,6710,6710,150
20240320,105700,437114360,6710,6720,6720,6710,152
20240320,105600,436093330,6720,6720,6720,6720,0
20240320,105500,436093330,6720,6720,6720,6720,10
20240320,105400,436026130,6720,6720,6720,6720,2824
20240320,105300,417048850,6720,6720,6720,6720,0
20240320,105200,417048850,6720,6720,6720,6720,0
20240320,105100,417048850,6720,6730,6730,6720,804
20240320,105000,411645960,6730,6730,6730,6730,2
20240320,104900,411632500,6730,6730,6730,6730,0
20240320,104800,411632500,6730,6730,6730,6730,0
20240320,104700,411632500,6730,6730,6730,6710,4943
20240320,104600,378414270,6730,6740,6760,6730,1785
20240320,104500,366375430,6730,6720,6730,6720,893
20240320,104400,360367040,6720,6720,6720,6720,150
20240320,104300,359359040,6720,6720,6720,6720,2
20240320,104200,359345600,6710,6710,6710,6710,0
20240320,104100,359345600,6710,6710,6710,6710,0
20240320,104000,359345600,6710,6710,6710,6710,94
20240320,103900,358714860,6710,6710,6710,6710,100
20240320,103800,358043860,6710,6710,6710,6710,0
20240320,103700,358043860,6710,6710,6710,6710,39
20240320,103600,357782170,6710,6710,6710,6710,33
20240320,103500,357560740,6720,6720,6720,6720,13
20240320,103400,357473380,6710,6720,6720,6710,126
20240320,103300,356627180,6720,6710,6720,6710,5
20240320,103200,356593590,6710,6710,6710,6710,200
20240320,103100,355251590,6710,6710,6710,6710,1050
20240320,103000,348206090,6730,6720,6730,6710,102
20240320,102900,347521620,6720,6720,6720,6720,1
20240320,102800,347514900,6710,6710,6710,6710,100
20240320,102700,346843900,6710,6720,6720,6710,138
20240320,102600,345917310,6720,6720,6730,6720,1826
20240320,102500,333632870,6720,6720,6720,6720,100
20240320,102400,332960870,6720,6720,6720,6720,517
20240320,102300,329486630,6730,6730,6730,6730,0
20240320,102200,329486630,6730,6720,6730,6720,38
20240320,102100,329231260,6730,6710,6730,6710,144
20240320,102000,328265000,6690,6690,6690,6690,55
20240320,101900,327897050,6690,6690,6690,6680,219
20240320,101800,326432540,6690,6690,6690,6660,999
20240320,101700,319761700,6710,6710,6710,6710,5
20240320,101600,319728150,6690,6670,6700,6670,2004
20240320,101500,306326930,6670,6660,6670,6660,1707
20240320,101400,294949010,6650,6650,6650,6640,5259
20240320,101300,260026430,6640,6640,6640,6640,0
20240320,101200,260026430,6640,6640,6640,6640,0
20240320,101100,260026430,6640,6650,6650,6640,8
20240320,101000,259973280,6650,6650,6650,6650,150
20240320,100900,258975780,6640,6650,6650,6640,20
20240320,100800,258842970,6640,6640,6640,6640,244
20240320,100700,257222810,6640,6640,6640,6640,210
20240320,100600,255828410,6640,6650,6650,6640,211
20240320,100500,254427270,6650,6650,6650,6650,1
20240320,100400,254420620,6640,6640,6650,6630,1171
20240320,100300,246653550,6650,6640,6650,6640,127
20240320,100200,245810260,6640,6650,6650,6640,180
20240320,100100,244614760,6650,6620,6650,6620,118
20240320,100000,243832050,6620,6640,6640,6620,1264
20240320,095900,235443430,6640,6620,6640,6620,120
20240320,095800,234648660,6640,6640,6640,6640,128
20240320,095700,233798740,6640,6650,6650,6620,443
20240320,095600,230862420,6650,6640,6650,6630,3993
20240320,095500,204358350,6650,6640,6650,6640,305
20240320,095400,202330850,6650,6640,6650,6640,401
20240320,095300,199668200,6650,6640,6650,6640,34
20240320,095200,199442310,6650,6660,6660,6650,1141
20240320,095100,191854650,6670,6660,6670,6650,204
20240320,095000,190498010,6670,6670,6670,6670,0
20240320,094900,190498010,6670,6670,6670,6670,1
20240320,094800,190491340,6660,6650,6670,6650,717
20240320,094700,185723260,6650,6660,6660,6650,1064
20240320,094600,178637650,6670,6660,6670,6660,73
20240320,094500,178151430,6660,6670,6670,6660,647
20240320,094400,173841370,6690,6690,6690,6690,0
20240320,094300,173841370,6690,6690,6690,6690,1
20240320,094200,173834680,6690,6690,6690,6690,0
20240320,094100,173834680,6690,6660,6690,6660,232
20240320,094000,172289530,6660,6680,6680,6660,1227
20240320,093900,164112550,6680,6680,6680,6680,0
20240320,093800,164112550,6680,6680,6680,6680,1
20240320,093700,164105870,6680,6680,6680,6680,20
20240320,093600,163972270,6690,6690,6690,6690,0
20240320,093500,163972270,6690,6690,6690,6690,0
20240320,093400,163972270,6690,6690,6690,6690,1
20240320,093300,163965580,6700,6700,6700,6700,102
20240320,093200,163282180,6700,6670,6700,6670,124
20240320,093100,162455070,6700,6700,6700,6700,10
20240320,093000,162388070,6710,6710,6710,6710,0
20240320,092900,162388070,6710,6740,6740,6700,226
20240320,092800,160873700,6730,6690,6730,6690,9004
20240320,092700,100290240,6690,6660,6690,6660,38
20240320,092600,100036650,6660,6670,6670,6660,703
20240320,092500,95348640,6660,6660,6660,6660,1
20240320,092400,95341980,6660,6660,6660,6660,53
20240320,092300,94989000,6660,6670,6670,6660,201
20240320,092200,93650330,6670,6650,6670,6650,208
20240320,092100,92267110,6640,6650,6660,6640,24
20240320,092000,92107720,6640,6660,6660,6640,55
20240320,091900,91742470,6640,6640,6670,6640,1793
20240320,091800,79835550,6660,6660,6670,6640,588
20240320,091700,75922260,6660,6680,6720,6650,523
20240320,091600,72442450,6660,6650,6660,6650,140
20240320,091500,71511250,6640,6650,6660,6640,1257
20240320,091400,63163750,6660,6670,6690,6660,1420
20240320,091300,53696210,6680,6680,6680,6680,5
20240320,091200,53662810,6680,6680,6680,6680,534
20240320,091100,50095690,6700,6720,6720,6700,20
20240320,091000,49961490,6670,6670,6670,6670,20
20240320,090900,49828090,6670,6670,6670,6670,1074
20240320,090800,42664510,6670,6700,6700,6670,683
20240320,090700,38106490,6700,6700,6700,6700,57
20240320,090600,37724590,6720,6720,6720,6720,70
20240320,090500,37254190,6690,6700,6720,6690,2354
20240320,090400,21485240,6700,6700,6700,6700,320
20240320,090300,19341240,6700,6710,6710,6700,770
20240320,090200,14181580,6710,6710,6710,6710,1062
20240320,090100,7055560,6710,6710,6710,6710,632
20240320,090000,2814840,6720,6740,6740,6720,418