KissMeData/002460/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,183700,206292180,9900,9900,9900,9900,746
20240321,183600,206292180,9900,9900,9900,9900,0
20240321,183500,206292180,9900,9900,9900,9900,0
20240321,183400,206292180,9900,9900,9900,9900,0
20240321,183300,206292180,9900,9900,9900,9900,0
20240321,183200,206292180,9900,9900,9900,9900,0
20240321,183100,206292180,9900,9900,9900,9900,0
20240321,183000,206292180,9900,9900,9900,9900,0
20240321,182900,206292180,9900,9900,9900,9900,0
20240321,182800,206292180,9900,9900,9900,9900,0
20240321,182700,206292180,9900,9900,9900,9900,0
20240321,182600,206292180,9900,9900,9900,9900,0
20240321,182500,206292180,9900,9900,9900,9900,0
20240321,182400,206292180,9900,9900,9900,9900,0
20240321,182300,206292180,9900,9900,9900,9900,0
20240321,182200,206292180,9900,9900,9900,9900,0
20240321,182100,206292180,9900,9900,9900,9900,0
20240321,182000,206292180,9900,9900,9900,9900,0
20240321,181900,206292180,9900,9900,9900,9900,0
20240321,181800,206292180,9900,9900,9900,9900,0
20240321,181700,206292180,9900,9900,9900,9900,0
20240321,181600,206292180,9900,9900,9900,9900,0
20240321,181500,206292180,9900,9900,9900,9900,0
20240321,181400,206292180,9900,9900,9900,9900,0
20240321,181300,206292180,9900,9900,9900,9900,0
20240321,181200,206292180,9900,9900,9900,9900,0
20240321,181100,206292180,9900,9900,9900,9900,0
20240321,181000,206292180,9900,9900,9900,9900,0
20240321,180900,206292180,9900,9900,9900,9900,0
20240321,180800,206292180,9900,9900,9900,9900,0
20240321,180700,206292180,9900,9900,9900,9900,746
20240321,180600,206292180,9900,9900,9900,9900,0
20240321,180500,206292180,9900,9900,9900,9900,0
20240321,180400,206292180,9900,9900,9900,9900,0
20240321,180300,206292180,9900,9900,9900,9900,0
20240321,180200,206292180,9900,9900,9900,9900,0
20240321,180100,206292180,9900,9900,9900,9900,0
20240321,180000,206292180,9900,9900,9900,9900,0
20240321,175900,206292180,9900,9900,9900,9900,0
20240321,175800,206292180,9900,9900,9900,9900,0
20240321,175700,206292180,9900,9900,9900,9900,0
20240321,175600,206292180,9900,9900,9900,9900,0
20240321,175500,206292180,9900,9900,9900,9900,0
20240321,175400,206292180,9900,9900,9900,9900,0
20240321,175300,206292180,9900,9900,9900,9900,0
20240321,175200,206292180,9900,9900,9900,9900,0
20240321,175100,206292180,9900,9900,9900,9900,0
20240321,175000,206292180,9900,9900,9900,9900,0
20240321,174900,206292180,9900,9900,9900,9900,0
20240321,174800,206292180,9900,9900,9900,9900,0
20240321,174700,206292180,9900,9900,9900,9900,0
20240321,174600,206292180,9900,9900,9900,9900,0
20240321,174500,206292180,9900,9900,9900,9900,0
20240321,174400,206292180,9900,9900,9900,9900,0
20240321,174300,206292180,9900,9900,9900,9900,0
20240321,174200,206292180,9900,9900,9900,9900,0
20240321,174100,206292180,9900,9900,9900,9900,0
20240321,174000,206292180,9900,9900,9900,9900,0
20240321,173900,206292180,9900,9900,9900,9900,0
20240321,173800,206292180,9900,9900,9900,9900,0
20240321,173700,206292180,9900,9900,9900,9900,746
20240321,173600,206292180,9900,9900,9900,9900,0
20240321,173500,206292180,9900,9900,9900,9900,0
20240321,173400,206292180,9900,9900,9900,9900,0
20240321,173300,206292180,9900,9900,9900,9900,0
20240321,173200,206292180,9900,9900,9900,9900,0
20240321,173100,206292180,9900,9900,9900,9900,0
20240321,173000,206292180,9900,9900,9900,9900,0
20240321,172900,206292180,9900,9900,9900,9900,0
20240321,172800,206292180,9900,9900,9900,9900,0
20240321,172700,206292180,9900,9900,9900,9900,0
20240321,172600,206292180,9900,9900,9900,9900,0
20240321,172500,206292180,9900,9900,9900,9900,0
20240321,172400,206292180,9900,9900,9900,9900,0
20240321,172300,206292180,9900,9900,9900,9900,0
20240321,172200,206292180,9900,9900,9900,9900,0
20240321,172100,206292180,9900,9900,9900,9900,0
20240321,172000,206292180,9900,9900,9900,9900,0
20240321,171900,206292180,9900,9900,9900,9900,0
20240321,171800,206292180,9900,9900,9900,9900,0
20240321,171700,206292180,9900,9900,9900,9900,0
20240321,171600,206292180,9900,9900,9900,9900,0
20240321,171500,206292180,9900,9900,9900,9900,0
20240321,171400,206292180,9900,9900,9900,9900,0
20240321,171300,206292180,9900,9900,9900,9900,0
20240321,171200,206292180,9900,9900,9900,9900,0
20240321,171100,206292180,9900,9900,9900,9900,0
20240321,171000,206292180,9900,9900,9900,9900,0
20240321,170900,206292180,9900,9900,9900,9900,0
20240321,170800,206292180,9900,9900,9900,9900,0
20240321,170700,206292180,9900,9900,9900,9900,746
20240321,170600,206292180,9900,9900,9900,9900,0
20240321,170500,206292180,9900,9900,9900,9900,0
20240321,170400,206292180,9900,9900,9900,9900,0
20240321,170300,206292180,9900,9900,9900,9900,0
20240321,170200,206292180,9900,9900,9900,9900,0
20240321,170100,206292180,9900,9900,9900,9900,0
20240321,170000,206292180,9900,9900,9900,9900,0
20240321,165900,206292180,9900,9900,9900,9900,0
20240321,165800,206292180,9900,9900,9900,9900,0
20240321,165700,206292180,9900,9900,9900,9900,0
20240321,165600,206292180,9900,9900,9900,9900,0
20240321,165500,206292180,9900,9900,9900,9900,0
20240321,165400,206292180,9900,9900,9900,9900,0
20240321,165300,206292180,9900,9900,9900,9900,0
20240321,165200,206292180,9900,9900,9900,9900,0
20240321,165100,206292180,9900,9900,9900,9900,0
20240321,165000,206292180,9900,9900,9900,9900,0
20240321,164900,206292180,9900,9900,9900,9900,0
20240321,164800,206292180,9900,9900,9900,9900,0
20240321,164700,206292180,9900,9900,9900,9900,0
20240321,164600,206292180,9900,9900,9900,9900,0
20240321,164500,206292180,9900,9900,9900,9900,0
20240321,164400,206292180,9900,9900,9900,9900,0
20240321,164300,206292180,9900,9900,9900,9900,0
20240321,164200,206292180,9900,9900,9900,9900,0
20240321,164100,206292180,9900,9900,9900,9900,0
20240321,164000,206292180,9900,9900,9900,9900,0
20240321,163900,206292180,9900,9900,9900,9900,0
20240321,163800,206292180,9900,9900,9900,9900,0
20240321,163700,206292180,9900,9900,9900,9900,746
20240321,163600,206292180,9900,9900,9900,9900,0
20240321,163500,206292180,9900,9900,9900,9900,0
20240321,163400,206292180,9900,9900,9900,9900,0
20240321,163300,206292180,9900,9900,9900,9900,0
20240321,163200,206292180,9900,9900,9900,9900,0
20240321,163100,206292180,9900,9900,9900,9900,0
20240321,163000,206292180,9900,9900,9900,9900,0
20240321,162900,206292180,9900,9900,9900,9900,0
20240321,162800,206292180,9900,9900,9900,9900,0
20240321,162700,206292180,9900,9900,9900,9900,0
20240321,162600,206292180,9900,9900,9900,9900,0
20240321,162500,206292180,9900,9900,9900,9900,0
20240321,162400,206292180,9900,9900,9900,9900,0
20240321,162300,206292180,9900,9900,9900,9900,0
20240321,162200,206292180,9900,9900,9900,9900,0
20240321,162100,206292180,9900,9900,9900,9900,0
20240321,162000,206292180,9900,9900,9900,9900,0
20240321,161900,206292180,9900,9900,9900,9900,0
20240321,161800,206292180,9900,9900,9900,9900,0
20240321,161700,206292180,9900,9900,9900,9900,0
20240321,161600,206292180,9900,9900,9900,9900,0
20240321,161500,206292180,9900,9900,9900,9900,0
20240321,161400,206292180,9900,9900,9900,9900,0
20240321,161300,206292180,9900,9900,9900,9900,0
20240321,161200,206292180,9900,9900,9900,9900,0
20240321,161100,206292180,9900,9900,9900,9900,0
20240321,161000,206292180,9900,9900,9900,9900,0
20240321,160900,206292180,9900,9900,9900,9900,0
20240321,160800,206292180,9900,9900,9900,9900,0
20240321,160700,206292180,9900,9900,9900,9900,746
20240321,160600,206292180,9900,9900,9900,9900,0
20240321,160500,206292180,9900,9900,9900,9900,0
20240321,160400,206292180,9900,9900,9900,9900,0
20240321,160300,206292180,9900,9900,9900,9900,0
20240321,160200,206292180,9900,9900,9900,9900,0
20240321,160100,206292180,9900,9900,9900,9900,0
20240321,160000,206292180,9900,9900,9900,9900,0
20240321,155900,206292180,9900,9900,9900,9900,0
20240321,155800,206292180,9900,9900,9900,9900,0
20240321,155700,206292180,9900,9900,9900,9900,0
20240321,155600,206292180,9900,9900,9900,9900,0
20240321,155500,206292180,9900,9900,9900,9900,0
20240321,155400,206292180,9900,9900,9900,9900,0
20240321,155300,206292180,9900,9900,9900,9900,0
20240321,155200,206292180,9900,9900,9900,9900,0
20240321,155100,206292180,9900,9900,9900,9900,0
20240321,155000,206292180,9900,9900,9900,9900,0
20240321,154900,206292180,9900,9900,9900,9900,0
20240321,154800,206292180,9900,9900,9900,9900,0
20240321,154700,206292180,9900,9900,9900,9900,0
20240321,154600,206292180,9900,9900,9900,9900,0
20240321,154500,206292180,9900,9900,9900,9900,0
20240321,154400,206292180,9900,9900,9900,9900,0
20240321,154300,206292180,9900,9900,9900,9900,0
20240321,154200,206292180,9900,9900,9900,9900,0
20240321,154100,206292180,9900,9900,9900,9900,0
20240321,154000,206292180,9900,9900,9900,9900,0
20240321,153900,206292180,9900,9900,9900,9900,0
20240321,153800,206292180,9900,9900,9900,9900,0
20240321,153700,206292180,9900,9900,9900,9900,746
20240321,153600,206292180,9900,9900,9900,9900,0
20240321,153500,206292180,9900,9900,9900,9900,0
20240321,153400,206292180,9900,9900,9900,9900,0
20240321,153300,206292180,9900,9900,9900,9900,0
20240321,153200,206292180,9900,9900,9900,9900,0
20240321,153100,206292180,9900,9900,9900,9900,0
20240321,153000,206292180,9900,9900,9900,9900,746
20240321,152900,198906780,9930,9930,9930,9930,0
20240321,152800,198906780,9930,9930,9930,9930,0
20240321,152700,198906780,9930,9930,9930,9930,0
20240321,152600,198906780,9930,9930,9930,9930,0
20240321,152500,198906780,9930,9930,9930,9930,0
20240321,152400,198906780,9930,9930,9930,9930,0
20240321,152300,198906780,9930,9930,9930,9930,0
20240321,152200,198906780,9930,9930,9930,9930,0
20240321,152100,198906780,9930,9930,9930,9930,0
20240321,152000,198906780,9930,9930,9930,9930,0
20240321,151900,198906780,9930,9910,9930,9910,8
20240321,151800,198827460,9900,9900,9900,9900,0
20240321,151700,198827460,9900,9900,9910,9900,22
20240321,151600,198609460,9900,9900,9900,9900,6
20240321,151500,198550060,9900,9900,9900,9900,267
20240321,151400,195906760,9900,9900,9900,9900,1
20240321,151300,195896860,9900,9900,9900,9900,2
20240321,151200,195877060,9900,9910,9910,9900,3
20240321,151100,195847350,9900,9910,9910,9900,14
20240321,151000,195708630,9900,9900,9910,9900,363
20240321,150900,192114840,9910,9910,9910,9910,115
20240321,150800,190975190,9910,9910,9910,9910,2
20240321,150700,190955370,9910,9910,9910,9910,1
20240321,150600,190945460,9910,9920,9920,9910,52
20240321,150500,190429640,9910,9920,9920,9910,33
20240321,150400,190102310,9920,9910,9920,9910,33
20240321,150300,189774970,9910,9910,9910,9910,2
20240321,150200,189755150,9910,9910,9910,9910,1
20240321,150100,189745240,9910,9910,9910,9910,2
20240321,150000,189725420,9910,9910,9910,9910,3
20240321,145900,189695690,9910,9910,9910,9910,28
20240321,145800,189418210,9920,9900,9920,9900,156
20240321,145700,187872760,9900,9900,9900,9900,0
20240321,145600,187872760,9900,9920,9920,9900,1174
20240321,145500,176243940,9910,9910,9910,9910,1
20240321,145400,176234030,9920,9920,9920,9920,1
20240321,145300,176224110,9920,9920,9920,9920,0
20240321,145200,176224110,9920,9920,9920,9920,2
20240321,145100,176204270,9920,9920,9920,9920,0
20240321,145000,176204270,9920,9920,9920,9920,0
20240321,144900,176204270,9920,9920,9920,9920,1
20240321,144800,176194350,9920,9920,9920,9920,1
20240321,144700,176184430,9920,9920,9920,9920,0
20240321,144600,176184430,9920,9920,9920,9920,1
20240321,144500,176174510,9920,9920,9920,9920,0
20240321,144400,176174510,9920,9920,9920,9920,289
20240321,144300,173307630,9940,9940,9940,9940,0
20240321,144200,173307630,9940,9940,9940,9940,0
20240321,144100,173307630,9940,9940,9940,9940,0
20240321,144000,173307630,9940,9940,9940,9940,0
20240321,143900,173307630,9940,9940,9940,9940,0
20240321,143800,173307630,9940,9940,9940,9940,0
20240321,143700,173307630,9940,9940,9940,9940,0
20240321,143600,173307630,9940,9930,9940,9930,11
20240321,143500,173198390,9930,9930,9930,9930,1
20240321,143400,173188460,9940,9940,9940,9940,0
20240321,143300,173188460,9940,9940,9940,9940,0
20240321,143200,173188460,9940,9940,9940,9940,0
20240321,143100,173188460,9940,9930,9940,9930,2
20240321,143000,173168590,9930,9930,9930,9930,0
20240321,142900,173168590,9930,9930,9930,9930,3
20240321,142800,173138800,9940,9930,9940,9930,13
20240321,142700,173009650,9930,9930,9930,9930,0
20240321,142600,173009650,9930,9930,9930,9930,0
20240321,142500,173009650,9930,9930,9930,9930,0
20240321,142400,173009650,9930,9930,9930,9930,2
20240321,142300,172989790,9920,9920,9920,9920,0
20240321,142200,172989790,9920,9930,9930,9920,238
20240321,142100,170628810,9940,9940,9940,9940,0
20240321,142000,170628810,9940,9940,9940,9940,0
20240321,141900,170628810,9940,9930,9940,9930,11
20240321,141800,170519570,9930,9930,9930,9930,0
20240321,141700,170519570,9930,9930,9930,9930,0
20240321,141600,170519570,9930,9930,9930,9930,0
20240321,141500,170519570,9930,9930,9930,9930,0
20240321,141400,170519570,9930,9930,9940,9930,17
20240321,141300,170350620,9930,9930,9930,9930,0
20240321,141200,170350620,9930,9930,9930,9930,29
20240321,141100,170062650,9930,9940,9940,9930,299
20240321,141000,167092410,9950,9950,9950,9950,0
20240321,140900,167092410,9950,9950,9950,9950,0
20240321,140800,167092410,9950,9950,9950,9950,0
20240321,140700,167092410,9950,9950,9950,9950,0
20240321,140600,167092410,9950,9960,9960,9950,332
20240321,140500,163785700,9960,9950,9960,9950,256
20240321,140400,161236040,9960,9960,9960,9960,0
20240321,140300,161236040,9960,9960,9960,9960,1
20240321,140200,161226080,9960,9960,9960,9960,0
20240321,140100,161226080,9960,9960,9960,9960,1
20240321,140000,161216120,9960,9960,9960,9960,10
20240321,135900,161116520,9950,9950,9950,9950,0
20240321,135800,161116520,9950,9950,9950,9950,1
20240321,135700,161106570,9960,9950,9960,9950,36
20240321,135600,160748350,9950,9950,9950,9950,0
20240321,135500,160748350,9950,9950,9960,9950,58
20240321,135400,160171230,9950,9950,9950,9950,0
20240321,135300,160171230,9950,9950,9950,9950,100
20240321,135200,159176230,9950,9950,9950,9950,22
20240321,135100,158957330,9950,9950,9960,9950,15
20240321,135000,158808070,9960,9950,9960,9950,2
20240321,134900,158788160,9950,9950,9950,9950,4
20240321,134800,158748360,9950,9950,9950,9950,0
20240321,134700,158748360,9950,9950,9950,9950,0
20240321,134600,158748360,9950,9950,9950,9950,0
20240321,134500,158748360,9950,9950,9950,9950,0
20240321,134400,158748360,9950,9950,9950,9950,0
20240321,134300,158748360,9950,9950,9950,9950,0
20240321,134200,158748360,9950,9950,9950,9950,0
20240321,134100,158748360,9950,9950,9950,9950,1
20240321,134000,158738410,9960,9950,9960,9950,3
20240321,133900,158708540,9950,9950,9950,9950,0
20240321,133800,158708540,9950,9950,9950,9950,0
20240321,133700,158708540,9950,9950,9970,9950,8
20240321,133600,158628910,9950,9950,9950,9950,1
20240321,133500,158618960,9970,9970,9970,9970,0
20240321,133400,158618960,9970,9950,9970,9950,17
20240321,133300,158449770,9940,9940,9940,9940,0
20240321,133200,158449770,9940,9940,9940,9940,0
20240321,133100,158449770,9940,9940,9940,9940,0
20240321,133000,158449770,9940,9940,9940,9940,0
20240321,132900,158449770,9940,9940,9940,9940,4
20240321,132800,158410010,9950,9950,9950,9950,0
20240321,132700,158410010,9950,9950,9950,9950,0
20240321,132600,158410010,9950,9950,9950,9950,2
20240321,132500,158390110,9980,9980,9980,9980,0
20240321,132400,158390110,9980,9980,9980,9980,0
20240321,132300,158390110,9980,9980,9980,9980,0
20240321,132200,158390110,9980,9980,9980,9980,0
20240321,132100,158390110,9980,9980,9980,9980,0
20240321,132000,158390110,9980,9940,9980,9940,6
20240321,131900,158330350,9970,9970,9970,9970,1
20240321,131800,158320380,9940,9940,9940,9940,1
20240321,131700,158310440,9970,9970,9970,9970,0
20240321,131600,158310440,9970,9930,9970,9930,7
20240321,131500,158240850,9920,9920,9920,9920,7
20240321,131400,158171410,9910,9910,9910,9910,0
20240321,131300,158171410,9910,9910,9910,9910,0
20240321,131200,158171410,9910,9910,9910,9910,0
20240321,131100,158171410,9910,9910,9910,9910,100
20240321,131000,157180410,9920,9920,9920,9920,601
20240321,130900,151218490,9920,9920,9920,9920,0
20240321,130800,151218490,9920,9920,9920,9920,0
20240321,130700,151218490,9920,9920,9920,9920,118
20240321,130600,150047930,9930,9930,9930,9930,0
20240321,130500,150047930,9930,9930,9930,9930,0
20240321,130400,150047930,9930,9930,9930,9930,5
20240321,130300,149998280,9930,9930,9930,9930,3
20240321,130200,149968490,9930,9930,9930,9930,1
20240321,130100,149958560,9930,9930,9930,9930,20
20240321,130000,149759960,9930,9930,9930,9930,10
20240321,125900,149660660,9930,9930,9930,9930,12
20240321,125800,149541500,9930,9930,9930,9930,0
20240321,125700,149541500,9930,9930,9930,9930,0
20240321,125600,149541500,9930,9930,9930,9930,0
20240321,125500,149541500,9930,9940,9950,9920,457
20240321,125400,145004440,9950,9950,9950,9950,0
20240321,125300,145004440,9950,9950,9950,9950,0
20240321,125200,145004440,9950,9950,9950,9950,1
20240321,125100,144994490,9950,9950,9950,9950,1
20240321,125000,144984540,9990,9990,9990,9990,0
20240321,124900,144984540,9990,9950,9990,9950,31
20240321,124800,144676050,9950,9940,9950,9940,2
20240321,124700,144656160,9940,9940,9940,9940,0
20240321,124600,144656160,9940,9940,9940,9940,62
20240321,124500,144039880,9950,9950,9950,9950,0
20240321,124400,144039880,9950,9950,9950,9950,3
20240321,124300,144010030,9990,9990,9990,9990,0
20240321,124200,144010030,9990,9990,9990,9990,0
20240321,124100,144010030,9990,9990,9990,9990,0
20240321,124000,144010030,9990,9990,9990,9990,0
20240321,123900,144010030,9990,9950,9990,9950,100
20240321,123800,143011860,9940,9940,9940,9940,0
20240321,123700,143011860,9940,9940,9940,9940,33
20240321,123600,142683840,9940,9940,9940,9940,0
20240321,123500,142683840,9940,9940,9940,9940,0
20240321,123400,142683840,9940,9940,9940,9940,0
20240321,123300,142683840,9940,9940,9940,9940,0
20240321,123200,142683840,9940,9940,9980,9940,15
20240321,123100,142534280,9940,9940,9940,9940,15
20240321,123000,142385180,9940,9940,9940,9940,6
20240321,122900,142325540,9940,9940,9940,9940,29
20240321,122800,142037280,9940,9940,9940,9940,50
20240321,122700,141540280,9940,9940,9940,9940,0
20240321,122600,141540280,9940,9940,9940,9940,89
20240321,122500,140655620,9930,9930,9930,9930,0
20240321,122400,140655620,9930,9930,9930,9930,0
20240321,122300,140655620,9930,9930,9930,9930,0
20240321,122200,140655620,9930,9930,9930,9930,0
20240321,122100,140655620,9930,9930,9930,9930,2
20240321,122000,140635760,9930,9930,9930,9930,0
20240321,121900,140635760,9930,9930,9930,9930,0
20240321,121800,140635760,9930,9920,9940,9920,39
20240321,121700,140248550,9930,9930,9930,9930,3
20240321,121600,140218760,9930,9930,9930,9930,15
20240321,121500,140069810,9960,9950,9960,9930,401
20240321,121400,136086420,9950,9950,9950,9950,0
20240321,121300,136086420,9950,9950,9950,9950,100
20240321,121200,135091420,9950,9950,9950,9950,0
20240321,121100,135091420,9950,9950,9950,9950,119
20240321,121000,133907370,9960,9960,9960,9960,0
20240321,120900,133907370,9960,9960,9960,9960,0
20240321,120800,133907370,9960,9960,9960,9960,0
20240321,120700,133907370,9960,9960,9960,9960,0
20240321,120600,133907370,9960,9960,9960,9960,0
20240321,120500,133907370,9960,9960,9960,9960,0
20240321,120400,133907370,9960,9960,9960,9960,0
20240321,120300,133907370,9960,9960,9960,9960,4
20240321,120200,133867530,9950,9950,9950,9950,0
20240321,120100,133867530,9950,9950,9950,9950,20
20240321,120000,133668530,9950,9950,9950,9950,0
20240321,115900,133668530,9950,9950,9950,9950,0
20240321,115800,133668530,9950,9950,9950,9950,0
20240321,115700,133668530,9950,9950,9950,9950,1
20240321,115600,133658580,9950,9950,9950,9950,0
20240321,115500,133658580,9950,9950,9950,9950,1
20240321,115400,133648630,9950,9950,9950,9950,0
20240321,115300,133648630,9950,9950,9950,9950,0
20240321,115200,133648630,9950,9950,9950,9950,0
20240321,115100,133648630,9950,9960,9960,9950,200
20240321,115000,131658550,9960,9960,9960,9960,0
20240321,114900,131658550,9960,9960,9960,9960,0
20240321,114800,131658550,9960,9960,9960,9960,80
20240321,114700,130861750,9970,9970,9970,9970,1
20240321,114600,130851780,9970,9970,9970,9970,0
20240321,114500,130851780,9970,9970,9970,9970,0
20240321,114400,130851780,9970,9970,9970,9970,5
20240321,114300,130801930,9970,9970,9970,9970,0
20240321,114200,130801930,9970,9970,9970,9970,0
20240321,114100,130801930,9970,9970,9970,9970,0
20240321,114000,130801930,9970,9970,9970,9970,0
20240321,113900,130801930,9970,9970,9970,9970,65
20240321,113800,130153880,9980,9980,9980,9980,0
20240321,113700,130153880,9980,9980,9980,9980,0
20240321,113600,130153880,9980,9980,9980,9980,0
20240321,113500,130153880,9980,9980,9980,9980,0
20240321,113400,130153880,9980,9980,9980,9980,76
20240321,113300,129395400,9980,9980,9980,9980,0
20240321,113200,129395400,9980,9980,9980,9980,0
20240321,113100,129395400,9980,9980,9980,9980,0
20240321,113000,129395400,9980,9980,9980,9980,0
20240321,112900,129395400,9980,9980,9980,9980,0
20240321,112800,129395400,9980,9980,9980,9980,0
20240321,112700,129395400,9980,9980,9980,9980,0
20240321,112600,129395400,9980,9980,9980,9980,62
20240321,112500,128776640,9980,9980,9980,9980,0
20240321,112400,128776640,9980,9980,9980,9980,0
20240321,112300,128776640,9980,9980,9980,9980,13
20240321,112200,128646900,9980,9980,9980,9980,4
20240321,112100,128606980,9980,9980,9980,9980,0
20240321,112000,128606980,9980,9980,9980,9980,23
20240321,111900,128377440,9980,9980,9980,9980,0
20240321,111800,128377440,9980,9980,9980,9980,1
20240321,111700,128367460,9980,9980,9980,9980,102
20240321,111600,127349500,9980,9980,9980,9980,14
20240321,111500,127209780,9980,9980,9980,9980,17
20240321,111400,127040120,9980,9980,9980,9980,0
20240321,111300,127040120,9980,9980,9980,9980,0
20240321,111200,127040120,9980,9970,9980,9970,74
20240321,111100,126301800,9970,9970,9980,9970,62
20240321,111000,125683320,9980,9970,9980,9970,33
20240321,110900,125354290,9980,9980,9980,9980,500
20240321,110800,120364290,9980,9970,9990,9970,94
20240321,110700,119427040,9960,9960,9960,9960,7
20240321,110600,119357320,9960,9960,9960,9960,0
20240321,110500,119357320,9960,9970,9970,9960,101
20240321,110400,118350360,9960,9960,9960,9960,25
20240321,110300,118101360,9990,9960,9990,9960,3
20240321,110200,118071450,10000,9950,10000,9950,3
20240321,110100,118041500,9940,9940,9990,9940,403
20240321,110000,114035630,9990,9940,9990,9940,505
20240321,105900,109000830,9940,9930,10010,9930,571
20240321,105800,103294310,9930,9920,9990,9920,633
20240321,105700,96985620,9920,9920,9920,9920,10
20240321,105600,96886420,9920,9920,9920,9920,28
20240321,105500,96608660,9920,9920,9920,9920,76
20240321,105400,95854740,9880,9990,9990,9880,5103
20240321,105300,45191080,10010,10010,10010,10010,0
20240321,105200,45191080,10010,10010,10010,10010,0
20240321,105100,45191080,10010,10010,10010,10010,0
20240321,105000,45191080,10010,10010,10010,10010,0
20240321,104900,45191080,10010,10010,10010,10010,0
20240321,104800,45191080,10010,10010,10010,10010,0
20240321,104700,45191080,10010,10010,10010,10010,0
20240321,104600,45191080,10010,9990,10010,9990,18
20240321,104500,45011240,9990,9990,9990,9990,0
20240321,104400,45011240,9990,9990,9990,9990,7
20240321,104300,44941310,9990,9990,9990,9990,56
20240321,104200,44381870,9990,9990,9990,9990,105
20240321,104100,43332920,9990,9990,9990,9990,0
20240321,104000,43332920,9990,9990,9990,9990,601
20240321,103900,37328930,9990,9990,9990,9990,5
20240321,103800,37278980,9990,9990,9990,9990,0
20240321,103700,37278980,9990,9990,10000,9990,561
20240321,103600,31674440,9980,9990,9990,9980,428
20240321,103500,27401520,9990,9990,9990,9990,7
20240321,103400,27331590,9990,9990,9990,9990,1
20240321,103300,27321600,9990,9990,9990,9990,20
20240321,103200,27121800,9990,9990,9990,9990,0
20240321,103100,27121800,9990,9990,9990,9990,0
20240321,103000,27121800,9990,9990,9990,9990,98
20240321,102900,26142780,9990,9990,9990,9990,0
20240321,102800,26142780,9990,9990,9990,9990,0
20240321,102700,26142780,9990,9990,9990,9990,0
20240321,102600,26142780,9990,9990,9990,9990,0
20240321,102500,26142780,9990,9990,9990,9990,5
20240321,102400,26092830,10000,10000,10000,10000,0
20240321,102300,26092830,10000,10000,10000,10000,0
20240321,102200,26092830,10000,9990,10000,9990,3
20240321,102100,26062840,9990,9990,9990,9990,3
20240321,102000,26032870,9990,9990,9990,9990,70
20240321,101900,25333570,10010,10010,10010,10010,0
20240321,101800,25333570,10010,10010,10010,10010,0
20240321,101700,25333570,10010,10010,10010,10010,0
20240321,101600,25333570,10010,10010,10010,10010,0
20240321,101500,25333570,10010,10010,10010,10010,0
20240321,101400,25333570,10010,10010,10010,10010,0
20240321,101300,25333570,10010,10010,10010,10010,0
20240321,101200,25333570,10010,10010,10010,10010,0
20240321,101100,25333570,10010,9990,10010,9990,33
20240321,101000,25003880,9990,9990,9990,9990,100
20240321,100900,24004880,9990,9990,9990,9990,100
20240321,100800,23005880,9990,9990,9990,9990,170
20240321,100700,21307580,9990,9990,9990,9990,1
20240321,100600,21297590,9990,9990,9990,9990,0
20240321,100500,21297590,9990,9990,9990,9990,0
20240321,100400,21297590,9990,9990,9990,9990,1002
20240321,100300,11287610,9990,9990,9990,9990,1
20240321,100200,11277620,9990,9990,9990,9990,0
20240321,100100,11277620,9990,9990,9990,9990,3
20240321,100000,11247650,9990,10000,10010,9990,94
20240321,095900,10308380,9990,9990,9990,9990,0
20240321,095800,10308380,9990,9990,9990,9990,0
20240321,095700,10308380,9990,9990,9990,9990,0
20240321,095600,10308380,9990,9990,9990,9990,0
20240321,095500,10308380,9990,9990,9990,9990,0
20240321,095400,10308380,9990,9990,9990,9990,0
20240321,095300,10308380,9990,9990,9990,9990,4
20240321,095200,10268420,10000,10000,10000,10000,0
20240321,095100,10268420,10000,10000,10000,10000,0
20240321,095000,10268420,10000,10000,10000,10000,0
20240321,094900,10268420,10000,10000,10000,10000,0
20240321,094800,10268420,10000,10000,10000,10000,0
20240321,094700,10268420,10000,10000,10000,10000,0
20240321,094600,10268420,10000,10000,10000,10000,3
20240321,094500,10238420,10010,10000,10010,10000,5
20240321,094400,10188400,10000,10000,10000,10000,0
20240321,094300,10188400,10000,10000,10000,10000,1
20240321,094200,10178400,10000,10000,10000,10000,0
20240321,094100,10178400,10000,10000,10000,10000,1
20240321,094000,10168400,10000,10000,10000,10000,0
20240321,093900,10168400,10000,10000,10000,10000,0
20240321,093800,10168400,10000,10000,10000,10000,0
20240321,093700,10168400,10000,10000,10000,10000,0
20240321,093600,10168400,10000,10000,10000,10000,1
20240321,093500,10158400,10010,10010,10010,10010,0
20240321,093400,10158400,10010,10000,10010,10000,49
20240321,093300,9668380,10000,10000,10000,10000,3
20240321,093200,9638380,10010,10010,10010,10010,0
20240321,093100,9638380,10010,10000,10010,10000,6
20240321,093000,9578340,10010,10000,10010,10000,31
20240321,092900,9268330,10000,10010,10010,10000,70
20240321,092800,8567830,10010,10010,10010,10010,1
20240321,092700,8557820,10000,10000,10000,10000,2
20240321,092600,8537820,10000,9990,10000,9990,6
20240321,092500,8477860,10010,9990,10010,9990,54
20240321,092400,7937890,10000,10000,10000,10000,52
20240321,092300,7417890,10000,10000,10000,10000,0
20240321,092200,7417890,10000,10000,10000,10000,0
20240321,092100,7417890,10000,10000,10000,10000,0
20240321,092000,7417890,10000,10000,10000,10000,0
20240321,091900,7417890,10000,10000,10000,10000,1
20240321,091800,7407890,10010,10000,10010,10000,6
20240321,091700,7347870,10010,10010,10010,10010,0
20240321,091600,7347870,10010,9990,10010,9990,4
20240321,091500,7307870,9980,9980,9980,9980,0
20240321,091400,7307870,9980,9980,9980,9980,0
20240321,091300,7307870,9980,9980,9980,9980,0
20240321,091200,7307870,9980,9980,9980,9980,0
20240321,091100,7307870,9980,9980,10010,9980,26
20240321,091000,7048330,9970,9970,9970,9970,0
20240321,090900,7048330,9970,9990,9990,9970,518
20240321,090800,1883100,10000,10000,10000,10000,2
20240321,090700,1863100,10000,10000,10000,10000,0
20240321,090600,1863100,10000,10030,10030,10000,130
20240321,090500,562800,10050,10050,10050,10050,0
20240321,090400,562800,10050,10050,10050,10050,5
20240321,090300,512550,10050,10050,10050,10050,1
20240321,090200,502500,10050,10050,10050,10050,44
20240321,090100,60300,10050,10050,10050,10050,0
20240321,090000,60300,10050,10050,10050,10050,6