KissMeData/006660/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,184800,71338560,8330,8330,8330,8330,232
20240321,184700,71338560,8330,8330,8330,8330,0
20240321,184600,71338560,8330,8330,8330,8330,0
20240321,184500,71338560,8330,8330,8330,8330,0
20240321,184400,71338560,8330,8330,8330,8330,0
20240321,184300,71338560,8330,8330,8330,8330,0
20240321,184200,71338560,8330,8330,8330,8330,0
20240321,184100,71338560,8330,8330,8330,8330,0
20240321,184000,71338560,8330,8330,8330,8330,0
20240321,183900,71338560,8330,8330,8330,8330,0
20240321,183800,71338560,8330,8330,8330,8330,0
20240321,183700,71338560,8330,8330,8330,8330,0
20240321,183600,71338560,8330,8330,8330,8330,0
20240321,183500,71338560,8330,8330,8330,8330,0
20240321,183400,71338560,8330,8330,8330,8330,0
20240321,183300,71338560,8330,8330,8330,8330,0
20240321,183200,71338560,8330,8330,8330,8330,0
20240321,183100,71338560,8330,8330,8330,8330,0
20240321,183000,71338560,8330,8330,8330,8330,0
20240321,182900,71338560,8330,8330,8330,8330,0
20240321,182800,71338560,8330,8330,8330,8330,0
20240321,182700,71338560,8330,8330,8330,8330,0
20240321,182600,71338560,8330,8330,8330,8330,0
20240321,182500,71338560,8330,8330,8330,8330,0
20240321,182400,71338560,8330,8330,8330,8330,0
20240321,182300,71338560,8330,8330,8330,8330,0
20240321,182200,71338560,8330,8330,8330,8330,0
20240321,182100,71338560,8330,8330,8330,8330,0
20240321,182000,71338560,8330,8330,8330,8330,0
20240321,181900,71338560,8330,8330,8330,8330,0
20240321,181800,71338560,8330,8330,8330,8330,232
20240321,181700,71338560,8330,8330,8330,8330,0
20240321,181600,71338560,8330,8330,8330,8330,0
20240321,181500,71338560,8330,8330,8330,8330,0
20240321,181400,71338560,8330,8330,8330,8330,0
20240321,181300,71338560,8330,8330,8330,8330,0
20240321,181200,71338560,8330,8330,8330,8330,0
20240321,181100,71338560,8330,8330,8330,8330,0
20240321,181000,71338560,8330,8330,8330,8330,0
20240321,180900,71338560,8330,8330,8330,8330,0
20240321,180800,71338560,8330,8330,8330,8330,0
20240321,180700,71338560,8330,8330,8330,8330,0
20240321,180600,71338560,8330,8330,8330,8330,0
20240321,180500,71338560,8330,8330,8330,8330,0
20240321,180400,71338560,8330,8330,8330,8330,0
20240321,180300,71338560,8330,8330,8330,8330,0
20240321,180200,71338560,8330,8330,8330,8330,0
20240321,180100,71338560,8330,8330,8330,8330,0
20240321,180000,71338560,8330,8330,8330,8330,0
20240321,175900,71338560,8330,8330,8330,8330,0
20240321,175800,71338560,8330,8330,8330,8330,0
20240321,175700,71338560,8330,8330,8330,8330,0
20240321,175600,71338560,8330,8330,8330,8330,0
20240321,175500,71338560,8330,8330,8330,8330,0
20240321,175400,71338560,8330,8330,8330,8330,0
20240321,175300,71338560,8330,8330,8330,8330,0
20240321,175200,71338560,8330,8330,8330,8330,0
20240321,175100,71338560,8330,8330,8330,8330,0
20240321,175000,71338560,8330,8330,8330,8330,0
20240321,174900,71338560,8330,8330,8330,8330,0
20240321,174800,71338560,8330,8330,8330,8330,232
20240321,174700,71338560,8330,8330,8330,8330,0
20240321,174600,71338560,8330,8330,8330,8330,0
20240321,174500,71338560,8330,8330,8330,8330,0
20240321,174400,71338560,8330,8330,8330,8330,0
20240321,174300,71338560,8330,8330,8330,8330,0
20240321,174200,71338560,8330,8330,8330,8330,0
20240321,174100,71338560,8330,8330,8330,8330,0
20240321,174000,71338560,8330,8330,8330,8330,0
20240321,173900,71338560,8330,8330,8330,8330,0
20240321,173800,71338560,8330,8330,8330,8330,0
20240321,173700,71338560,8330,8330,8330,8330,0
20240321,173600,71338560,8330,8330,8330,8330,0
20240321,173500,71338560,8330,8330,8330,8330,0
20240321,173400,71338560,8330,8330,8330,8330,0
20240321,173300,71338560,8330,8330,8330,8330,0
20240321,173200,71338560,8330,8330,8330,8330,0
20240321,173100,71338560,8330,8330,8330,8330,0
20240321,173000,71338560,8330,8330,8330,8330,0
20240321,172900,71338560,8330,8330,8330,8330,0
20240321,172800,71338560,8330,8330,8330,8330,0
20240321,172700,71338560,8330,8330,8330,8330,0
20240321,172600,71338560,8330,8330,8330,8330,0
20240321,172500,71338560,8330,8330,8330,8330,0
20240321,172400,71338560,8330,8330,8330,8330,0
20240321,172300,71338560,8330,8330,8330,8330,0
20240321,172200,71338560,8330,8330,8330,8330,0
20240321,172100,71338560,8330,8330,8330,8330,0
20240321,172000,71338560,8330,8330,8330,8330,0
20240321,171900,71338560,8330,8330,8330,8330,0
20240321,171800,71338560,8330,8330,8330,8330,232
20240321,171700,71338560,8330,8330,8330,8330,0
20240321,171600,71338560,8330,8330,8330,8330,0
20240321,171500,71338560,8330,8330,8330,8330,0
20240321,171400,71338560,8330,8330,8330,8330,0
20240321,171300,71338560,8330,8330,8330,8330,0
20240321,171200,71338560,8330,8330,8330,8330,0
20240321,171100,71338560,8330,8330,8330,8330,0
20240321,171000,71338560,8330,8330,8330,8330,0
20240321,170900,71338560,8330,8330,8330,8330,0
20240321,170800,71338560,8330,8330,8330,8330,0
20240321,170700,71338560,8330,8330,8330,8330,0
20240321,170600,71338560,8330,8330,8330,8330,0
20240321,170500,71338560,8330,8330,8330,8330,0
20240321,170400,71338560,8330,8330,8330,8330,0
20240321,170300,71338560,8330,8330,8330,8330,0
20240321,170200,71338560,8330,8330,8330,8330,0
20240321,170100,71338560,8330,8330,8330,8330,0
20240321,170000,71338560,8330,8330,8330,8330,0
20240321,165900,71338560,8330,8330,8330,8330,0
20240321,165800,71338560,8330,8330,8330,8330,0
20240321,165700,71338560,8330,8330,8330,8330,0
20240321,165600,71338560,8330,8330,8330,8330,0
20240321,165500,71338560,8330,8330,8330,8330,0
20240321,165400,71338560,8330,8330,8330,8330,0
20240321,165300,71338560,8330,8330,8330,8330,0
20240321,165200,71338560,8330,8330,8330,8330,0
20240321,165100,71338560,8330,8330,8330,8330,0
20240321,165000,71338560,8330,8330,8330,8330,0
20240321,164900,71338560,8330,8330,8330,8330,0
20240321,164800,71338560,8330,8330,8330,8330,232
20240321,164700,71338560,8330,8330,8330,8330,0
20240321,164600,71338560,8330,8330,8330,8330,0
20240321,164500,71338560,8330,8330,8330,8330,0
20240321,164400,71338560,8330,8330,8330,8330,0
20240321,164300,71338560,8330,8330,8330,8330,0
20240321,164200,71338560,8330,8330,8330,8330,0
20240321,164100,71338560,8330,8330,8330,8330,0
20240321,164000,71338560,8330,8330,8330,8330,0
20240321,163900,71338560,8330,8330,8330,8330,0
20240321,163800,71338560,8330,8330,8330,8330,0
20240321,163700,71338560,8330,8330,8330,8330,0
20240321,163600,71338560,8330,8330,8330,8330,0
20240321,163500,71338560,8330,8330,8330,8330,0
20240321,163400,71338560,8330,8330,8330,8330,0
20240321,163300,71338560,8330,8330,8330,8330,0
20240321,163200,71338560,8330,8330,8330,8330,0
20240321,163100,71338560,8330,8330,8330,8330,0
20240321,163000,71338560,8330,8330,8330,8330,0
20240321,162900,71338560,8330,8330,8330,8330,0
20240321,162800,71338560,8330,8330,8330,8330,0
20240321,162700,71338560,8330,8330,8330,8330,0
20240321,162600,71338560,8330,8330,8330,8330,0
20240321,162500,71338560,8330,8330,8330,8330,0
20240321,162400,71338560,8330,8330,8330,8330,0
20240321,162300,71338560,8330,8330,8330,8330,0
20240321,162200,71338560,8330,8330,8330,8330,0
20240321,162100,71338560,8330,8330,8330,8330,0
20240321,162000,71338560,8330,8330,8330,8330,0
20240321,161900,71338560,8330,8330,8330,8330,0
20240321,161800,71338560,8330,8330,8330,8330,232
20240321,161700,71338560,8330,8330,8330,8330,0
20240321,161600,71338560,8330,8330,8330,8330,0
20240321,161500,71338560,8330,8330,8330,8330,0
20240321,161400,71338560,8330,8330,8330,8330,0
20240321,161300,71338560,8330,8330,8330,8330,0
20240321,161200,71338560,8330,8330,8330,8330,0
20240321,161100,71338560,8330,8330,8330,8330,0
20240321,161000,71338560,8330,8330,8330,8330,0
20240321,160900,71338560,8330,8330,8330,8330,0
20240321,160800,71338560,8330,8330,8330,8330,0
20240321,160700,71338560,8330,8330,8330,8330,0
20240321,160600,71338560,8330,8330,8330,8330,0
20240321,160500,71338560,8330,8330,8330,8330,0
20240321,160400,71338560,8330,8330,8330,8330,0
20240321,160300,71338560,8330,8330,8330,8330,0
20240321,160200,71338560,8330,8330,8330,8330,0
20240321,160100,71338560,8330,8330,8330,8330,0
20240321,160000,71338560,8330,8330,8330,8330,0
20240321,155900,71338560,8330,8330,8330,8330,0
20240321,155800,71338560,8330,8330,8330,8330,0
20240321,155700,71338560,8330,8330,8330,8330,0
20240321,155600,71338560,8330,8330,8330,8330,0
20240321,155500,71338560,8330,8330,8330,8330,0
20240321,155400,71338560,8330,8330,8330,8330,0
20240321,155300,71338560,8330,8330,8330,8330,0
20240321,155200,71338560,8330,8330,8330,8330,0
20240321,155100,71338560,8330,8330,8330,8330,0
20240321,155000,71338560,8330,8330,8330,8330,0
20240321,154900,71338560,8330,8330,8330,8330,0
20240321,154800,71338560,8330,8330,8330,8330,232
20240321,154700,71338560,8330,8330,8330,8330,0
20240321,154600,71338560,8330,8330,8330,8330,0
20240321,154500,71338560,8330,8330,8330,8330,0
20240321,154400,71338560,8330,8330,8330,8330,0
20240321,154300,71338560,8330,8330,8330,8330,0
20240321,154200,71338560,8330,8330,8330,8330,0
20240321,154100,71338560,8330,8330,8330,8330,0
20240321,154000,71338560,8330,8330,8330,8330,0
20240321,153900,71338560,8330,8330,8330,8330,0
20240321,153800,71338560,8330,8330,8330,8330,0
20240321,153700,71338560,8330,8330,8330,8330,0
20240321,153600,71338560,8330,8330,8330,8330,0
20240321,153500,71338560,8330,8330,8330,8330,0
20240321,153400,71338560,8330,8330,8330,8330,0
20240321,153300,71338560,8330,8330,8330,8330,0
20240321,153200,71338560,8330,8330,8330,8330,0
20240321,153100,71338560,8330,8330,8330,8330,0
20240321,153000,71338560,8330,8330,8330,8330,232
20240321,152900,69406000,8330,8330,8330,8330,0
20240321,152800,69406000,8330,8330,8330,8330,0
20240321,152700,69406000,8330,8330,8330,8330,0
20240321,152600,69406000,8330,8330,8330,8330,0
20240321,152500,69406000,8330,8330,8330,8330,0
20240321,152400,69406000,8330,8330,8330,8330,0
20240321,152300,69406000,8330,8330,8330,8330,0
20240321,152200,69406000,8330,8330,8330,8330,0
20240321,152100,69406000,8330,8330,8330,8330,0
20240321,152000,69406000,8330,8330,8330,8330,0
20240321,151900,69406000,8330,8330,8330,8330,0
20240321,151800,69406000,8330,8330,8330,8330,0
20240321,151700,69406000,8330,8330,8330,8330,1
20240321,151600,69397670,8320,8320,8320,8320,0
20240321,151500,69397670,8320,8320,8320,8320,1
20240321,151400,69389350,8320,8320,8320,8320,0
20240321,151300,69389350,8320,8320,8320,8320,1
20240321,151200,69381030,8330,8330,8330,8330,1
20240321,151100,69372700,8320,8320,8320,8320,0
20240321,151000,69372700,8320,8310,8320,8310,14
20240321,150900,69256350,8330,8330,8330,8330,0
20240321,150800,69256350,8330,8330,8330,8330,0
20240321,150700,69256350,8330,8330,8330,8330,0
20240321,150600,69256350,8330,8330,8330,8330,130
20240321,150500,68173450,8320,8320,8320,8320,0
20240321,150400,68173450,8320,8320,8320,8320,0
20240321,150300,68173450,8320,8320,8320,8320,0
20240321,150200,68173450,8320,8320,8320,8320,31
20240321,150100,67915530,8330,8330,8330,8330,0
20240321,150000,67915530,8330,8330,8330,8330,0
20240321,145900,67915530,8330,8330,8330,8330,0
20240321,145800,67915530,8330,8330,8330,8330,0
20240321,145700,67915530,8330,8330,8330,8330,1
20240321,145600,67907200,8320,8320,8320,8320,0
20240321,145500,67907200,8320,8320,8320,8320,0
20240321,145400,67907200,8320,8320,8320,8320,0
20240321,145300,67907200,8320,8320,8320,8320,1
20240321,145200,67898880,8330,8330,8330,8330,0
20240321,145100,67898880,8330,8330,8330,8330,0
20240321,145000,67898880,8330,8330,8330,8330,0
20240321,144900,67898880,8330,8330,8330,8330,0
20240321,144800,67898880,8330,8330,8330,8330,1
20240321,144700,67890550,8320,8320,8320,8320,0
20240321,144600,67890550,8320,8320,8320,8320,0
20240321,144500,67890550,8320,8320,8320,8320,1
20240321,144400,67882230,8320,8320,8320,8320,0
20240321,144300,67882230,8320,8320,8320,8320,0
20240321,144200,67882230,8320,8320,8320,8320,0
20240321,144100,67882230,8320,8320,8320,8320,0
20240321,144000,67882230,8320,8320,8320,8320,1
20240321,143900,67873910,8330,8330,8330,8330,0
20240321,143800,67873910,8330,8330,8330,8330,0
20240321,143700,67873910,8330,8330,8330,8330,0
20240321,143600,67873910,8330,8330,8330,8330,0
20240321,143500,67873910,8330,8330,8330,8330,0
20240321,143400,67873910,8330,8320,8330,8320,4
20240321,143300,67840620,8320,8320,8320,8320,0
20240321,143200,67840620,8320,8320,8320,8320,0
20240321,143100,67840620,8320,8320,8320,8320,1
20240321,143000,67832300,8330,8340,8340,8330,2
20240321,142900,67815630,8340,8340,8340,8340,0
20240321,142800,67815630,8340,8340,8340,8340,20
20240321,142700,67648830,8350,8350,8350,8350,0
20240321,142600,67648830,8350,8350,8350,8350,0
20240321,142500,67648830,8350,8350,8350,8350,0
20240321,142400,67648830,8350,8350,8350,8350,1
20240321,142300,67640480,8350,8350,8350,8350,0
20240321,142200,67640480,8350,8350,8350,8350,0
20240321,142100,67640480,8350,8350,8350,8350,0
20240321,142000,67640480,8350,8350,8350,8350,0
20240321,141900,67640480,8350,8350,8350,8350,1
20240321,141800,67632130,8350,8350,8350,8350,0
20240321,141700,67632130,8350,8350,8350,8350,0
20240321,141600,67632130,8350,8350,8350,8350,0
20240321,141500,67632130,8350,8350,8350,8350,0
20240321,141400,67632130,8350,8350,8350,8350,1
20240321,141300,67623780,8300,8300,8300,8300,31
20240321,141200,67366480,8340,8340,8340,8340,0
20240321,141100,67366480,8340,8340,8340,8340,0
20240321,141000,67366480,8340,8340,8340,8340,0
20240321,140900,67366480,8340,8340,8340,8340,0
20240321,140800,67366480,8340,8340,8340,8340,0
20240321,140700,67366480,8340,8340,8340,8340,0
20240321,140600,67366480,8340,8340,8340,8340,0
20240321,140500,67366480,8340,8340,8340,8340,1
20240321,140400,67358140,8340,8340,8340,8340,353
20240321,140300,64414120,8340,8340,8350,8340,161
20240321,140200,63070240,8340,8340,8340,8340,0
20240321,140100,63070240,8340,8340,8340,8340,0
20240321,140000,63070240,8340,8320,8340,8320,3
20240321,135900,63045250,8320,8300,8320,8280,575
20240321,135800,58283250,8320,8320,8320,8320,1
20240321,135700,58274930,8310,8310,8310,8310,0
20240321,135600,58274930,8310,8310,8310,8310,0
20240321,135500,58274930,8310,8310,8310,8310,0
20240321,135400,58274930,8310,8300,8310,8300,25
20240321,135300,58067420,8310,8310,8310,8310,0
20240321,135200,58067420,8310,8320,8320,8310,25
20240321,135100,57859510,8320,8320,8320,8320,4
20240321,135000,57826230,8310,8310,8310,8310,1
20240321,134900,57817920,8320,8310,8320,8310,2
20240321,134800,57801290,8300,8300,8300,8300,0
20240321,134700,57801290,8300,8300,8300,8300,0
20240321,134600,57801290,8300,8300,8300,8300,0
20240321,134500,57801290,8300,8300,8300,8300,1
20240321,134400,57792990,8310,8310,8310,8310,167
20240321,134300,56405220,8350,8330,8350,8310,202
20240321,134200,54726490,8350,8350,8350,8350,0
20240321,134100,54726490,8350,8350,8350,8350,0
20240321,134000,54726490,8350,8350,8350,8340,101
20240321,133900,53884090,8340,8340,8340,8340,6
20240321,133800,53834050,8350,8360,8360,8350,152
20240321,133700,52563350,8360,8360,8360,8360,0
20240321,133600,52563350,8360,8360,8360,8360,0
20240321,133500,52563350,8360,8340,8360,8310,35
20240321,133400,52272150,8360,8360,8360,8360,0
20240321,133300,52272150,8360,8340,8360,8340,6
20240321,133200,52222010,8360,8360,8360,8360,12
20240321,133100,52121690,8360,8360,8360,8360,70
20240321,133000,51536490,8360,8360,8360,8360,0
20240321,132900,51536490,8360,8360,8360,8360,0
20240321,132800,51536490,8360,8360,8360,8360,10
20240321,132700,51452890,8360,8360,8360,8360,0
20240321,132600,51452890,8360,8360,8360,8360,0
20240321,132500,51452890,8360,8360,8360,8360,0
20240321,132400,51452890,8360,8360,8360,8360,0
20240321,132300,51452890,8360,8360,8360,8360,0
20240321,132200,51452890,8360,8360,8360,8360,0
20240321,132100,51452890,8360,8360,8360,8360,1
20240321,132000,51444530,8350,8350,8350,8350,0
20240321,131900,51444530,8350,8330,8350,8320,81
20240321,131800,50770570,8360,8360,8360,8360,0
20240321,131700,50770570,8360,8360,8360,8360,0
20240321,131600,50770570,8360,8360,8360,8360,0
20240321,131500,50770570,8360,8360,8360,8360,0
20240321,131400,50770570,8360,8360,8360,8360,0
20240321,131300,50770570,8360,8360,8360,8360,24
20240321,131200,50569930,8370,8370,8370,8370,0
20240321,131100,50569930,8370,8370,8370,8370,0
20240321,131000,50569930,8370,8370,8370,8370,0
20240321,130900,50569930,8370,8370,8370,8370,0
20240321,130800,50569930,8370,8370,8370,8370,1
20240321,130700,50561560,8320,8320,8320,8320,22
20240321,130600,50378520,8380,8380,8380,8380,0
20240321,130500,50378520,8380,8380,8380,8380,0
20240321,130400,50378520,8380,8370,8380,8370,317
20240321,130300,47723560,8370,8360,8370,8360,69
20240321,130200,47146700,8360,8360,8360,8360,10
20240321,130100,47063100,8350,8330,8350,8330,260
20240321,130000,44894940,8330,8330,8330,8330,2
20240321,125900,44878280,8330,8320,8330,8320,102
20240321,125800,44029620,8320,8320,8320,8320,76
20240321,125700,43397300,8320,8320,8320,8320,100
20240321,125600,42565300,8320,8320,8320,8320,0
20240321,125500,42565300,8320,8320,8320,8320,0
20240321,125400,42565300,8320,8320,8320,8320,0
20240321,125300,42565300,8320,8320,8320,8320,7
20240321,125200,42507060,8320,8320,8320,8320,0
20240321,125100,42507060,8320,8310,8320,8310,246
20240321,125000,40461480,8310,8310,8310,8310,0
20240321,124900,40461480,8310,8310,8310,8310,1
20240321,124800,40453170,8300,8300,8300,8300,0
20240321,124700,40453170,8300,8300,8300,8300,1
20240321,124600,40444870,8300,8300,8300,8300,0
20240321,124500,40444870,8300,8300,8300,8300,0
20240321,124400,40444870,8300,8300,8300,8300,5
20240321,124300,40403370,8320,8320,8320,8320,0
20240321,124200,40403370,8320,8320,8320,8320,0
20240321,124100,40403370,8320,8320,8320,8320,0
20240321,124000,40403370,8320,8320,8320,8320,0
20240321,123900,40403370,8320,8320,8320,8320,2
20240321,123800,40386730,8300,8300,8300,8300,1
20240321,123700,40378430,8320,8320,8320,8320,0
20240321,123600,40378430,8320,8310,8320,8310,19
20240321,123500,40220530,8300,8300,8300,8300,0
20240321,123400,40220530,8300,8300,8300,8300,104
20240321,123300,39357330,8300,8300,8300,8300,0
20240321,123200,39357330,8300,8290,8300,8290,54
20240321,123100,38909660,8290,8290,8290,8290,0
20240321,123000,38909660,8290,8290,8290,8290,0
20240321,122900,38909660,8290,8290,8290,8290,0
20240321,122800,38909660,8290,8290,8290,8290,0
20240321,122700,38909660,8290,8290,8290,8290,0
20240321,122600,38909660,8290,8290,8290,8290,0
20240321,122500,38909660,8290,8290,8290,8290,0
20240321,122400,38909660,8290,8290,8290,8290,0
20240321,122300,38909660,8290,8290,8290,8290,0
20240321,122200,38909660,8290,8290,8290,8290,0
20240321,122100,38909660,8290,8290,8290,8290,0
20240321,122000,38909660,8290,8290,8290,8290,0
20240321,121900,38909660,8290,8290,8290,8290,0
20240321,121800,38909660,8290,8290,8290,8290,0
20240321,121700,38909660,8290,8290,8290,8290,0
20240321,121600,38909660,8290,8290,8290,8290,0
20240321,121500,38909660,8290,8290,8290,8290,1218
20240321,121400,28812440,8290,8290,8290,8290,0
20240321,121300,28812440,8290,8290,8290,8290,0
20240321,121200,28812440,8290,8290,8290,8290,0
20240321,121100,28812440,8290,8250,8290,8250,701
20240321,121000,23006830,8260,8260,8260,8260,0
20240321,120900,23006830,8260,8260,8260,8260,0
20240321,120800,23006830,8260,8250,8260,8250,2
20240321,120700,22990320,8260,8250,8260,8250,4
20240321,120600,22957310,8240,8240,8240,8240,0
20240321,120500,22957310,8240,8240,8240,8240,0
20240321,120400,22957310,8240,8240,8240,8240,0
20240321,120300,22957310,8240,8240,8240,8240,1
20240321,120200,22949070,8240,8240,8240,8240,0
20240321,120100,22949070,8240,8240,8240,8240,2
20240321,120000,22932590,8260,8260,8260,8260,1
20240321,115900,22924330,8260,8260,8260,8260,0
20240321,115800,22924330,8260,8260,8260,8260,0
20240321,115700,22924330,8260,8260,8260,8260,12
20240321,115600,22825210,8260,8260,8260,8260,0
20240321,115500,22825210,8260,8260,8260,8260,0
20240321,115400,22825210,8260,8260,8260,8260,0
20240321,115300,22825210,8260,8260,8260,8260,0
20240321,115200,22825210,8260,8260,8260,8260,0
20240321,115100,22825210,8260,8260,8260,8260,0
20240321,115000,22825210,8260,8260,8260,8260,0
20240321,114900,22825210,8260,8260,8260,8260,0
20240321,114800,22825210,8260,8260,8260,8260,0
20240321,114700,22825210,8260,8260,8260,8260,0
20240321,114600,22825210,8260,8260,8260,8260,0
20240321,114500,22825210,8260,8260,8260,8260,0
20240321,114400,22825210,8260,8260,8260,8260,0
20240321,114300,22825210,8260,8260,8260,8260,0
20240321,114200,22825210,8260,8260,8260,8260,0
20240321,114100,22825210,8260,8260,8260,8260,0
20240321,114000,22825210,8260,8260,8260,8260,0
20240321,113900,22825210,8260,8260,8260,8260,0
20240321,113800,22825210,8260,8260,8260,8260,0
20240321,113700,22825210,8260,8260,8260,8260,0
20240321,113600,22825210,8260,8260,8260,8260,0
20240321,113500,22825210,8260,8260,8260,8260,0
20240321,113400,22825210,8260,8260,8260,8260,0
20240321,113300,22825210,8260,8260,8260,8260,0
20240321,113200,22825210,8260,8260,8260,8260,0
20240321,113100,22825210,8260,8260,8260,8260,0
20240321,113000,22825210,8260,8260,8260,8260,130
20240321,112900,21751410,8250,8240,8250,8240,400
20240321,112800,18451610,8250,8250,8250,8250,0
20240321,112700,18451610,8250,8250,8250,8250,0
20240321,112600,18451610,8250,8250,8250,8250,0
20240321,112500,18451610,8250,8250,8250,8250,0
20240321,112400,18451610,8250,8250,8250,8250,1
20240321,112300,18443360,8240,8240,8240,8240,0
20240321,112200,18443360,8240,8240,8240,8240,0
20240321,112100,18443360,8240,8250,8250,8240,60
20240321,112000,17948480,8240,8240,8240,8240,12
20240321,111900,17849600,8240,8240,8240,8240,296
20240321,111800,15410560,8250,8250,8250,8250,6
20240321,111700,15361060,8250,8250,8250,8250,0
20240321,111600,15361060,8250,8250,8250,8250,0
20240321,111500,15361060,8250,8250,8250,8250,0
20240321,111400,15361060,8250,8250,8250,8250,40
20240321,111300,15031060,8250,8250,8250,8250,0
20240321,111200,15031060,8250,8250,8250,8250,0
20240321,111100,15031060,8250,8250,8250,8250,0
20240321,111000,15031060,8250,8250,8250,8250,0
20240321,110900,15031060,8250,8250,8250,8250,0
20240321,110800,15031060,8250,8250,8250,8250,0
20240321,110700,15031060,8250,8250,8250,8250,0
20240321,110600,15031060,8250,8250,8250,8250,0
20240321,110500,15031060,8250,8250,8250,8250,0
20240321,110400,15031060,8250,8250,8250,8250,0
20240321,110300,15031060,8250,8250,8250,8250,0
20240321,110200,15031060,8250,8250,8250,8250,0
20240321,110100,15031060,8250,8250,8250,8250,0
20240321,110000,15031060,8250,8250,8250,8250,0
20240321,105900,15031060,8250,8250,8250,8250,0
20240321,105800,15031060,8250,8250,8250,8250,0
20240321,105700,15031060,8250,8250,8250,8250,0
20240321,105600,15031060,8250,8250,8250,8250,0
20240321,105500,15031060,8250,8250,8250,8250,0
20240321,105400,15031060,8250,8250,8250,8250,0
20240321,105300,15031060,8250,8250,8250,8250,0
20240321,105200,15031060,8250,8250,8250,8250,0
20240321,105100,15031060,8250,8250,8250,8250,0
20240321,105000,15031060,8250,8250,8250,8250,0
20240321,104900,15031060,8250,8250,8250,8250,0
20240321,104800,15031060,8250,8250,8250,8250,0
20240321,104700,15031060,8250,8250,8250,8250,0
20240321,104600,15031060,8250,8250,8250,8250,1
20240321,104500,15022810,8250,8250,8250,8250,1
20240321,104400,15014560,8210,8210,8210,8210,0
20240321,104300,15014560,8210,8210,8210,8210,0
20240321,104200,15014560,8210,8230,8230,8210,101
20240321,104100,14184560,8240,8240,8240,8240,1
20240321,104000,14176320,8250,8250,8250,8250,0
20240321,103900,14176320,8250,8250,8250,8250,0
20240321,103800,14176320,8250,8250,8250,8250,0
20240321,103700,14176320,8250,8250,8250,8250,0
20240321,103600,14176320,8250,8250,8250,8250,0
20240321,103500,14176320,8250,8250,8250,8250,0
20240321,103400,14176320,8250,8250,8250,8250,0
20240321,103300,14176320,8250,8250,8250,8250,21
20240321,103200,14003070,8230,8230,8230,8230,0
20240321,103100,14003070,8230,8240,8240,8230,101
20240321,103000,13171830,8250,8250,8250,8250,0
20240321,102900,13171830,8250,8250,8250,8250,0
20240321,102800,13171830,8250,8250,8250,8250,0
20240321,102700,13171830,8250,8250,8250,8250,0
20240321,102600,13171830,8250,8250,8250,8250,0
20240321,102500,13171830,8250,8250,8250,8250,0
20240321,102400,13171830,8250,8250,8250,8250,0
20240321,102300,13171830,8250,8250,8250,8250,0
20240321,102200,13171830,8250,8250,8250,8250,0
20240321,102100,13171830,8250,8250,8250,8250,0
20240321,102000,13171830,8250,8250,8250,8250,1
20240321,101900,13163580,8230,8230,8230,8230,0
20240321,101800,13163580,8230,8230,8230,8230,0
20240321,101700,13163580,8230,8230,8230,8230,0
20240321,101600,13163580,8230,8230,8230,8230,0
20240321,101500,13163580,8230,8230,8230,8230,0
20240321,101400,13163580,8230,8230,8230,8230,0
20240321,101300,13163580,8230,8240,8240,8230,2
20240321,101200,13147110,8250,8250,8250,8250,0
20240321,101100,13147110,8250,8250,8250,8250,1
20240321,101000,13138860,8260,8260,8260,8260,0
20240321,100900,13138860,8260,8260,8260,8260,0
20240321,100800,13138860,8260,8260,8260,8260,0
20240321,100700,13138860,8260,8260,8260,8260,0
20240321,100600,13138860,8260,8260,8260,8260,0
20240321,100500,13138860,8260,8260,8260,8260,0
20240321,100400,13138860,8260,8260,8260,8260,0
20240321,100300,13138860,8260,8260,8260,8260,0
20240321,100200,13138860,8260,8260,8260,8260,0
20240321,100100,13138860,8260,8260,8260,8260,2
20240321,100000,13122340,8260,8260,8260,8260,0
20240321,095900,13122340,8260,8260,8260,8260,0
20240321,095800,13122340,8260,8260,8260,8260,0
20240321,095700,13122340,8260,8260,8260,8260,0
20240321,095600,13122340,8260,8260,8260,8260,0
20240321,095500,13122340,8260,8240,8260,8240,50
20240321,095400,12709440,8260,8260,8260,8260,0
20240321,095300,12709440,8260,8260,8260,8260,0
20240321,095200,12709440,8260,8260,8260,8260,0
20240321,095100,12709440,8260,8260,8260,8260,0
20240321,095000,12709440,8260,8260,8260,8260,0
20240321,094900,12709440,8260,8260,8260,8260,0
20240321,094800,12709440,8260,8260,8260,8260,0
20240321,094700,12709440,8260,8260,8260,8260,0
20240321,094600,12709440,8260,8260,8260,8260,2
20240321,094500,12692920,8260,8260,8260,8260,0
20240321,094400,12692920,8260,8260,8260,8260,0
20240321,094300,12692920,8260,8260,8260,8260,0
20240321,094200,12692920,8260,8260,8260,8260,0
20240321,094100,12692920,8260,8260,8260,8260,10
20240321,094000,12610320,8210,8210,8210,8210,0
20240321,093900,12610320,8210,8240,8240,8210,590
20240321,093800,7760430,8250,8260,8260,8250,76
20240321,093700,7133370,8260,8260,8260,8260,2
20240321,093600,7116850,8260,8260,8260,8260,0
20240321,093500,7116850,8260,8250,8260,8250,15
20240321,093400,6993080,8250,8250,8250,8250,0
20240321,093300,6993080,8250,8250,8250,8250,0
20240321,093200,6993080,8250,8250,8250,8250,0
20240321,093100,6993080,8250,8250,8250,8250,1
20240321,093000,6984830,8250,8250,8250,8250,1
20240321,092900,6976580,8250,8250,8250,8250,0
20240321,092800,6976580,8250,8250,8250,8250,3
20240321,092700,6951830,8250,8250,8250,8250,1
20240321,092600,6943580,8250,8250,8250,8250,100
20240321,092500,6118580,8250,8250,8250,8250,0
20240321,092400,6118580,8250,8250,8250,8250,0
20240321,092300,6118580,8250,8250,8250,8250,0
20240321,092200,6118580,8250,8250,8250,8250,0
20240321,092100,6118580,8250,8250,8250,8250,0
20240321,092000,6118580,8250,8250,8250,8250,0
20240321,091900,6118580,8250,8250,8250,8250,0
20240321,091800,6118580,8250,8250,8250,8250,1
20240321,091700,6110330,8220,8220,8220,8220,0
20240321,091600,6110330,8220,8220,8220,8220,1
20240321,091500,6102110,8260,8260,8260,8260,0
20240321,091400,6102110,8260,8260,8260,8260,0
20240321,091300,6102110,8260,8240,8260,8240,114
20240321,091200,5162490,8220,8210,8220,8210,57
20240321,091100,4694180,8200,8200,8200,8200,0
20240321,091000,4694180,8200,8200,8200,8200,0
20240321,090900,4694180,8200,8200,8200,8200,32
20240321,090800,4431780,8200,8200,8200,8200,0
20240321,090700,4431780,8200,8200,8200,8200,0
20240321,090600,4431780,8200,8200,8200,8200,53
20240321,090500,3997180,8210,8220,8220,8210,49
20240321,090400,3594410,8220,8220,8220,8220,0
20240321,090300,3594410,8220,8220,8220,8220,0
20240321,090200,3594410,8220,8210,8220,8200,401
20240321,090100,303790,8220,8220,8220,8220,2
20240321,090000,287350,8210,8210,8210,8210,35