KissMeData/008110/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,185000,33315810,6500,6500,6500,6500,643
20240321,184900,33315810,6500,6500,6500,6500,0
20240321,184800,33315810,6500,6500,6500,6500,0
20240321,184700,33315810,6500,6500,6500,6500,0
20240321,184600,33315810,6500,6500,6500,6500,0
20240321,184500,33315810,6500,6500,6500,6500,0
20240321,184400,33315810,6500,6500,6500,6500,0
20240321,184300,33315810,6500,6500,6500,6500,0
20240321,184200,33315810,6500,6500,6500,6500,0
20240321,184100,33315810,6500,6500,6500,6500,0
20240321,184000,33315810,6500,6500,6500,6500,0
20240321,183900,33315810,6500,6500,6500,6500,0
20240321,183800,33315810,6500,6500,6500,6500,0
20240321,183700,33315810,6500,6500,6500,6500,0
20240321,183600,33315810,6500,6500,6500,6500,0
20240321,183500,33315810,6500,6500,6500,6500,0
20240321,183400,33315810,6500,6500,6500,6500,0
20240321,183300,33315810,6500,6500,6500,6500,0
20240321,183200,33315810,6500,6500,6500,6500,0
20240321,183100,33315810,6500,6500,6500,6500,0
20240321,183000,33315810,6500,6500,6500,6500,0
20240321,182900,33315810,6500,6500,6500,6500,0
20240321,182800,33315810,6500,6500,6500,6500,0
20240321,182700,33315810,6500,6500,6500,6500,0
20240321,182600,33315810,6500,6500,6500,6500,0
20240321,182500,33315810,6500,6500,6500,6500,0
20240321,182400,33315810,6500,6500,6500,6500,0
20240321,182300,33315810,6500,6500,6500,6500,0
20240321,182200,33315810,6500,6500,6500,6500,0
20240321,182100,33315810,6500,6500,6500,6500,0
20240321,182000,33315810,6500,6500,6500,6500,643
20240321,181900,33315810,6500,6500,6500,6500,0
20240321,181800,33315810,6500,6500,6500,6500,0
20240321,181700,33315810,6500,6500,6500,6500,0
20240321,181600,33315810,6500,6500,6500,6500,0
20240321,181500,33315810,6500,6500,6500,6500,0
20240321,181400,33315810,6500,6500,6500,6500,0
20240321,181300,33315810,6500,6500,6500,6500,0
20240321,181200,33315810,6500,6500,6500,6500,0
20240321,181100,33315810,6500,6500,6500,6500,0
20240321,181000,33315810,6500,6500,6500,6500,0
20240321,180900,33315810,6500,6500,6500,6500,0
20240321,180800,33315810,6500,6500,6500,6500,0
20240321,180700,33315810,6500,6500,6500,6500,0
20240321,180600,33315810,6500,6500,6500,6500,0
20240321,180500,33315810,6500,6500,6500,6500,0
20240321,180400,33315810,6500,6500,6500,6500,0
20240321,180300,33315810,6500,6500,6500,6500,0
20240321,180200,33315810,6500,6500,6500,6500,0
20240321,180100,33315810,6500,6500,6500,6500,0
20240321,180000,33315810,6500,6500,6500,6500,0
20240321,175900,33315810,6500,6500,6500,6500,0
20240321,175800,33315810,6500,6500,6500,6500,0
20240321,175700,33315810,6500,6500,6500,6500,0
20240321,175600,33315810,6500,6500,6500,6500,0
20240321,175500,33315810,6500,6500,6500,6500,0
20240321,175400,33315810,6500,6500,6500,6500,0
20240321,175300,33315810,6500,6500,6500,6500,0
20240321,175200,33315810,6500,6500,6500,6500,0
20240321,175100,33315810,6500,6500,6500,6500,0
20240321,175000,33315810,6500,6500,6500,6500,643
20240321,174900,33315810,6500,6500,6500,6500,0
20240321,174800,33315810,6500,6500,6500,6500,0
20240321,174700,33315810,6500,6500,6500,6500,0
20240321,174600,33315810,6500,6500,6500,6500,0
20240321,174500,33315810,6500,6500,6500,6500,0
20240321,174400,33315810,6500,6500,6500,6500,0
20240321,174300,33315810,6500,6500,6500,6500,0
20240321,174200,33315810,6500,6500,6500,6500,0
20240321,174100,33315810,6500,6500,6500,6500,0
20240321,174000,33315810,6500,6500,6500,6500,0
20240321,173900,33315810,6500,6500,6500,6500,0
20240321,173800,33315810,6500,6500,6500,6500,0
20240321,173700,33315810,6500,6500,6500,6500,0
20240321,173600,33315810,6500,6500,6500,6500,0
20240321,173500,33315810,6500,6500,6500,6500,0
20240321,173400,33315810,6500,6500,6500,6500,0
20240321,173300,33315810,6500,6500,6500,6500,0
20240321,173200,33315810,6500,6500,6500,6500,0
20240321,173100,33315810,6500,6500,6500,6500,0
20240321,173000,33315810,6500,6500,6500,6500,0
20240321,172900,33315810,6500,6500,6500,6500,0
20240321,172800,33315810,6500,6500,6500,6500,0
20240321,172700,33315810,6500,6500,6500,6500,0
20240321,172600,33315810,6500,6500,6500,6500,0
20240321,172500,33315810,6500,6500,6500,6500,0
20240321,172400,33315810,6500,6500,6500,6500,0
20240321,172300,33315810,6500,6500,6500,6500,0
20240321,172200,33315810,6500,6500,6500,6500,0
20240321,172100,33315810,6500,6500,6500,6500,0
20240321,172000,33315810,6500,6500,6500,6500,643
20240321,171900,33315810,6500,6500,6500,6500,0
20240321,171800,33315810,6500,6500,6500,6500,0
20240321,171700,33315810,6500,6500,6500,6500,0
20240321,171600,33315810,6500,6500,6500,6500,0
20240321,171500,33315810,6500,6500,6500,6500,0
20240321,171400,33315810,6500,6500,6500,6500,0
20240321,171300,33315810,6500,6500,6500,6500,0
20240321,171200,33315810,6500,6500,6500,6500,0
20240321,171100,33315810,6500,6500,6500,6500,0
20240321,171000,33315810,6500,6500,6500,6500,0
20240321,170900,33315810,6500,6500,6500,6500,0
20240321,170800,33315810,6500,6500,6500,6500,0
20240321,170700,33315810,6500,6500,6500,6500,0
20240321,170600,33315810,6500,6500,6500,6500,0
20240321,170500,33315810,6500,6500,6500,6500,0
20240321,170400,33315810,6500,6500,6500,6500,0
20240321,170300,33315810,6500,6500,6500,6500,0
20240321,170200,33315810,6500,6500,6500,6500,0
20240321,170100,33315810,6500,6500,6500,6500,0
20240321,170000,33315810,6500,6500,6500,6500,0
20240321,165900,33315810,6500,6500,6500,6500,0
20240321,165800,33315810,6500,6500,6500,6500,0
20240321,165700,33315810,6500,6500,6500,6500,0
20240321,165600,33315810,6500,6500,6500,6500,0
20240321,165500,33315810,6500,6500,6500,6500,0
20240321,165400,33315810,6500,6500,6500,6500,0
20240321,165300,33315810,6500,6500,6500,6500,0
20240321,165200,33315810,6500,6500,6500,6500,0
20240321,165100,33315810,6500,6500,6500,6500,0
20240321,165000,33315810,6500,6500,6500,6500,643
20240321,164900,33315810,6500,6500,6500,6500,0
20240321,164800,33315810,6500,6500,6500,6500,0
20240321,164700,33315810,6500,6500,6500,6500,0
20240321,164600,33315810,6500,6500,6500,6500,0
20240321,164500,33315810,6500,6500,6500,6500,0
20240321,164400,33315810,6500,6500,6500,6500,0
20240321,164300,33315810,6500,6500,6500,6500,0
20240321,164200,33315810,6500,6500,6500,6500,0
20240321,164100,33315810,6500,6500,6500,6500,0
20240321,164000,33315810,6500,6500,6500,6500,0
20240321,163900,33315810,6500,6500,6500,6500,0
20240321,163800,33315810,6500,6500,6500,6500,0
20240321,163700,33315810,6500,6500,6500,6500,0
20240321,163600,33315810,6500,6500,6500,6500,0
20240321,163500,33315810,6500,6500,6500,6500,0
20240321,163400,33315810,6500,6500,6500,6500,0
20240321,163300,33315810,6500,6500,6500,6500,0
20240321,163200,33315810,6500,6500,6500,6500,0
20240321,163100,33315810,6500,6500,6500,6500,0
20240321,163000,33315810,6500,6500,6500,6500,0
20240321,162900,33315810,6500,6500,6500,6500,0
20240321,162800,33315810,6500,6500,6500,6500,0
20240321,162700,33315810,6500,6500,6500,6500,0
20240321,162600,33315810,6500,6500,6500,6500,0
20240321,162500,33315810,6500,6500,6500,6500,0
20240321,162400,33315810,6500,6500,6500,6500,0
20240321,162300,33315810,6500,6500,6500,6500,0
20240321,162200,33315810,6500,6500,6500,6500,0
20240321,162100,33315810,6500,6500,6500,6500,0
20240321,162000,33315810,6500,6500,6500,6500,643
20240321,161900,33315810,6500,6500,6500,6500,0
20240321,161800,33315810,6500,6500,6500,6500,0
20240321,161700,33315810,6500,6500,6500,6500,0
20240321,161600,33315810,6500,6500,6500,6500,0
20240321,161500,33315810,6500,6500,6500,6500,0
20240321,161400,33315810,6500,6500,6500,6500,0
20240321,161300,33315810,6500,6500,6500,6500,0
20240321,161200,33315810,6500,6500,6500,6500,0
20240321,161100,33315810,6500,6500,6500,6500,0
20240321,161000,33315810,6500,6500,6500,6500,0
20240321,160900,33315810,6500,6500,6500,6500,0
20240321,160800,33315810,6500,6500,6500,6500,0
20240321,160700,33315810,6500,6500,6500,6500,0
20240321,160600,33315810,6500,6500,6500,6500,0
20240321,160500,33315810,6500,6500,6500,6500,0
20240321,160400,33315810,6500,6500,6500,6500,0
20240321,160300,33315810,6500,6500,6500,6500,0
20240321,160200,33315810,6500,6500,6500,6500,0
20240321,160100,33315810,6500,6500,6500,6500,0
20240321,160000,33315810,6500,6500,6500,6500,0
20240321,155900,33315810,6500,6500,6500,6500,0
20240321,155800,33315810,6500,6500,6500,6500,0
20240321,155700,33315810,6500,6500,6500,6500,0
20240321,155600,33315810,6500,6500,6500,6500,0
20240321,155500,33315810,6500,6500,6500,6500,0
20240321,155400,33315810,6500,6500,6500,6500,0
20240321,155300,33315810,6500,6500,6500,6500,0
20240321,155200,33315810,6500,6500,6500,6500,0
20240321,155100,33315810,6500,6500,6500,6500,0
20240321,155000,33315810,6500,6500,6500,6500,643
20240321,154900,33315810,6500,6500,6500,6500,0
20240321,154800,33315810,6500,6500,6500,6500,0
20240321,154700,33315810,6500,6500,6500,6500,0
20240321,154600,33315810,6500,6500,6500,6500,0
20240321,154500,33315810,6500,6500,6500,6500,0
20240321,154400,33315810,6500,6500,6500,6500,0
20240321,154300,33315810,6500,6500,6500,6500,0
20240321,154200,33315810,6500,6500,6500,6500,0
20240321,154100,33315810,6500,6500,6500,6500,0
20240321,154000,33315810,6500,6500,6500,6500,0
20240321,153900,33315810,6500,6500,6500,6500,0
20240321,153800,33315810,6500,6500,6500,6500,0
20240321,153700,33315810,6500,6500,6500,6500,0
20240321,153600,33315810,6500,6500,6500,6500,0
20240321,153500,33315810,6500,6500,6500,6500,0
20240321,153400,33315810,6500,6500,6500,6500,0
20240321,153300,33315810,6500,6500,6500,6500,0
20240321,153200,33315810,6500,6500,6500,6500,0
20240321,153100,33315810,6500,6500,6500,6500,0
20240321,153000,33315810,6500,6500,6500,6500,643
20240321,152900,29136310,6530,6530,6530,6530,0
20240321,152800,29136310,6530,6530,6530,6530,0
20240321,152700,29136310,6530,6530,6530,6530,0
20240321,152600,29136310,6530,6530,6530,6530,0
20240321,152500,29136310,6530,6530,6530,6530,0
20240321,152400,29136310,6530,6530,6530,6530,0
20240321,152300,29136310,6530,6530,6530,6530,0
20240321,152200,29136310,6530,6530,6530,6530,0
20240321,152100,29136310,6530,6530,6530,6530,0
20240321,152000,29136310,6530,6530,6530,6530,0
20240321,151900,29136310,6530,6530,6530,6530,0
20240321,151800,29136310,6530,6530,6530,6530,0
20240321,151700,29136310,6530,6520,6530,6520,10
20240321,151600,29071080,6520,6510,6520,6510,17
20240321,151500,28960310,6520,6510,6520,6510,207
20240321,151400,27610740,6520,6520,6520,6520,131
20240321,151300,26756620,6520,6520,6520,6520,208
20240321,151200,25400460,6520,6520,6520,6520,0
20240321,151100,25400460,6520,6520,6520,6520,0
20240321,151000,25400460,6520,6520,6520,6520,6
20240321,150900,25361340,6520,6520,6520,6520,0
20240321,150800,25361340,6520,6520,6520,6520,0
20240321,150700,25361340,6520,6520,6520,6520,0
20240321,150600,25361340,6520,6520,6520,6520,0
20240321,150500,25361340,6520,6520,6520,6520,0
20240321,150400,25361340,6520,6520,6520,6520,0
20240321,150300,25361340,6520,6520,6520,6520,0
20240321,150200,25361340,6520,6520,6520,6520,0
20240321,150100,25361340,6520,6520,6520,6520,0
20240321,150000,25361340,6520,6520,6520,6520,0
20240321,145900,25361340,6520,6520,6520,6520,0
20240321,145800,25361340,6520,6520,6520,6520,0
20240321,145700,25361340,6520,6520,6520,6520,0
20240321,145600,25361340,6520,6520,6520,6520,0
20240321,145500,25361340,6520,6520,6520,6520,0
20240321,145400,25361340,6520,6520,6520,6520,0
20240321,145300,25361340,6520,6520,6520,6520,0
20240321,145200,25361340,6520,6520,6520,6520,0
20240321,145100,25361340,6520,6520,6520,6520,0
20240321,145000,25361340,6520,6520,6520,6520,0
20240321,144900,25361340,6520,6520,6520,6520,50
20240321,144800,25035340,6520,6520,6520,6520,0
20240321,144700,25035340,6520,6520,6520,6520,0
20240321,144600,25035340,6520,6520,6520,6520,0
20240321,144500,25035340,6520,6520,6520,6520,0
20240321,144400,25035340,6520,6520,6520,6520,0
20240321,144300,25035340,6520,6520,6520,6520,0
20240321,144200,25035340,6520,6520,6520,6520,0
20240321,144100,25035340,6520,6520,6520,6520,0
20240321,144000,25035340,6520,6520,6520,6520,0
20240321,143900,25035340,6520,6520,6520,6520,0
20240321,143800,25035340,6520,6520,6520,6520,135
20240321,143700,24155140,6530,6530,6530,6530,0
20240321,143600,24155140,6530,6530,6530,6530,0
20240321,143500,24155140,6530,6530,6530,6530,0
20240321,143400,24155140,6530,6530,6530,6530,0
20240321,143300,24155140,6530,6530,6530,6530,0
20240321,143200,24155140,6530,6530,6530,6530,0
20240321,143100,24155140,6530,6530,6530,6530,0
20240321,143000,24155140,6530,6530,6530,6530,0
20240321,142900,24155140,6530,6530,6530,6530,0
20240321,142800,24155140,6530,6530,6530,6530,0
20240321,142700,24155140,6530,6530,6530,6530,0
20240321,142600,24155140,6530,6530,6530,6530,10
20240321,142500,24089840,6520,6520,6520,6520,0
20240321,142400,24089840,6520,6520,6520,6520,12
20240321,142300,24011600,6520,6520,6520,6520,0
20240321,142200,24011600,6520,6520,6520,6520,0
20240321,142100,24011600,6520,6520,6520,6520,0
20240321,142000,24011600,6520,6520,6520,6520,0
20240321,141900,24011600,6520,6520,6520,6520,0
20240321,141800,24011600,6520,6520,6520,6520,0
20240321,141700,24011600,6520,6520,6520,6520,0
20240321,141600,24011600,6520,6520,6520,6520,0
20240321,141500,24011600,6520,6520,6520,6520,0
20240321,141400,24011600,6520,6520,6520,6520,0
20240321,141300,24011600,6520,6520,6520,6520,0
20240321,141200,24011600,6520,6520,6520,6520,0
20240321,141100,24011600,6520,6520,6520,6520,139
20240321,141000,23105320,6520,6520,6520,6520,0
20240321,140900,23105320,6520,6520,6520,6520,0
20240321,140800,23105320,6520,6520,6520,6520,0
20240321,140700,23105320,6520,6520,6520,6520,0
20240321,140600,23105320,6520,6520,6520,6520,0
20240321,140500,23105320,6520,6520,6520,6520,0
20240321,140400,23105320,6520,6520,6520,6520,0
20240321,140300,23105320,6520,6520,6520,6520,0
20240321,140200,23105320,6520,6520,6520,6520,0
20240321,140100,23105320,6520,6520,6520,6520,0
20240321,140000,23105320,6520,6520,6520,6520,0
20240321,135900,23105320,6520,6520,6520,6520,0
20240321,135800,23105320,6520,6520,6520,6520,387
20240321,135700,20582080,6570,6570,6570,6570,0
20240321,135600,20582080,6570,6570,6570,6570,1
20240321,135500,20575510,6520,6520,6520,6520,0
20240321,135400,20575510,6520,6520,6520,6520,0
20240321,135300,20575510,6520,6520,6520,6520,0
20240321,135200,20575510,6520,6520,6520,6520,0
20240321,135100,20575510,6520,6520,6520,6520,0
20240321,135000,20575510,6520,6520,6520,6520,0
20240321,134900,20575510,6520,6520,6520,6520,0
20240321,134800,20575510,6520,6520,6520,6520,0
20240321,134700,20575510,6520,6520,6520,6520,1
20240321,134600,20568990,6520,6520,6520,6520,0
20240321,134500,20568990,6520,6520,6520,6520,0
20240321,134400,20568990,6520,6520,6520,6520,137
20240321,134300,19675750,6530,6530,6530,6530,72
20240321,134200,19205590,6520,6530,6530,6520,33
20240321,134100,18990230,6570,6570,6570,6570,0
20240321,134000,18990230,6570,6570,6570,6570,0
20240321,133900,18990230,6570,6570,6570,6570,0
20240321,133800,18990230,6570,6570,6570,6570,0
20240321,133700,18990230,6570,6570,6570,6570,0
20240321,133600,18990230,6570,6570,6570,6570,0
20240321,133500,18990230,6570,6570,6570,6570,0
20240321,133400,18990230,6570,6570,6570,6570,0
20240321,133300,18990230,6570,6570,6570,6570,0
20240321,133200,18990230,6570,6570,6570,6570,0
20240321,133100,18990230,6570,6570,6570,6570,0
20240321,133000,18990230,6570,6570,6570,6570,0
20240321,132900,18990230,6570,6570,6570,6570,0
20240321,132800,18990230,6570,6570,6570,6570,0
20240321,132700,18990230,6570,6570,6570,6570,0
20240321,132600,18990230,6570,6570,6570,6570,0
20240321,132500,18990230,6570,6570,6570,6570,0
20240321,132400,18990230,6570,6570,6570,6570,0
20240321,132300,18990230,6570,6570,6570,6570,0
20240321,132200,18990230,6570,6570,6570,6570,0
20240321,132100,18990230,6570,6570,6570,6570,0
20240321,132000,18990230,6570,6570,6570,6570,1
20240321,131900,18983660,6570,6570,6570,6570,0
20240321,131800,18983660,6570,6570,6570,6570,0
20240321,131700,18983660,6570,6570,6570,6570,0
20240321,131600,18983660,6570,6550,6570,6550,100
20240321,131500,18328520,6500,6500,6500,6500,0
20240321,131400,18328520,6500,6500,6500,6500,0
20240321,131300,18328520,6500,6500,6500,6500,0
20240321,131200,18328520,6500,6500,6500,6500,0
20240321,131100,18328520,6500,6500,6500,6500,0
20240321,131000,18328520,6500,6500,6500,6500,0
20240321,130900,18328520,6500,6500,6500,6500,0
20240321,130800,18328520,6500,6500,6500,6500,0
20240321,130700,18328520,6500,6500,6500,6500,0
20240321,130600,18328520,6500,6500,6500,6500,0
20240321,130500,18328520,6500,6500,6500,6500,0
20240321,130400,18328520,6500,6500,6500,6500,0
20240321,130300,18328520,6500,6500,6500,6500,0
20240321,130200,18328520,6500,6500,6500,6500,0
20240321,130100,18328520,6500,6500,6500,6500,0
20240321,130000,18328520,6500,6500,6500,6500,0
20240321,125900,18328520,6500,6500,6500,6500,0
20240321,125800,18328520,6500,6500,6500,6500,0
20240321,125700,18328520,6500,6500,6500,6500,0
20240321,125600,18328520,6500,6500,6500,6500,0
20240321,125500,18328520,6500,6500,6500,6500,0
20240321,125400,18328520,6500,6500,6500,6500,0
20240321,125300,18328520,6500,6500,6500,6500,0
20240321,125200,18328520,6500,6500,6500,6500,0
20240321,125100,18328520,6500,6500,6500,6500,0
20240321,125000,18328520,6500,6500,6500,6500,0
20240321,124900,18328520,6500,6500,6500,6500,0
20240321,124800,18328520,6500,6500,6500,6500,0
20240321,124700,18328520,6500,6500,6500,6500,0
20240321,124600,18328520,6500,6500,6500,6500,0
20240321,124500,18328520,6500,6500,6500,6500,0
20240321,124400,18328520,6500,6500,6500,6500,0
20240321,124300,18328520,6500,6500,6500,6500,0
20240321,124200,18328520,6500,6510,6510,6500,100
20240321,124100,17678300,6500,6500,6500,6500,0
20240321,124000,17678300,6500,6500,6500,6500,0
20240321,123900,17678300,6500,6500,6500,6500,0
20240321,123800,17678300,6500,6500,6500,6500,0
20240321,123700,17678300,6500,6500,6500,6500,0
20240321,123600,17678300,6500,6500,6500,6500,0
20240321,123500,17678300,6500,6500,6500,6500,0
20240321,123400,17678300,6500,6500,6500,6500,0
20240321,123300,17678300,6500,6500,6500,6500,0
20240321,123200,17678300,6500,6500,6500,6500,0
20240321,123100,17678300,6500,6500,6500,6500,0
20240321,123000,17678300,6500,6500,6500,6500,0
20240321,122900,17678300,6500,6500,6500,6500,0
20240321,122800,17678300,6500,6500,6500,6500,0
20240321,122700,17678300,6500,6500,6500,6500,0
20240321,122600,17678300,6500,6500,6500,6500,0
20240321,122500,17678300,6500,6500,6500,6500,0
20240321,122400,17678300,6500,6500,6500,6500,0
20240321,122300,17678300,6500,6500,6500,6500,0
20240321,122200,17678300,6500,6500,6500,6500,144
20240321,122100,16742300,6510,6510,6510,6510,0
20240321,122000,16742300,6510,6510,6510,6510,0
20240321,121900,16742300,6510,6510,6510,6510,0
20240321,121800,16742300,6510,6510,6510,6510,0
20240321,121700,16742300,6510,6510,6510,6510,0
20240321,121600,16742300,6510,6510,6510,6510,0
20240321,121500,16742300,6510,6510,6510,6510,0
20240321,121400,16742300,6510,6510,6510,6510,0
20240321,121300,16742300,6510,6510,6510,6510,0
20240321,121200,16742300,6510,6510,6510,6510,0
20240321,121100,16742300,6510,6510,6510,6510,0
20240321,121000,16742300,6510,6510,6510,6510,0
20240321,120900,16742300,6510,6510,6510,6510,0
20240321,120800,16742300,6510,6510,6510,6510,0
20240321,120700,16742300,6510,6510,6510,6510,0
20240321,120600,16742300,6510,6510,6510,6510,0
20240321,120500,16742300,6510,6510,6510,6510,0
20240321,120400,16742300,6510,6510,6510,6510,0
20240321,120300,16742300,6510,6510,6510,6510,163
20240321,120200,15681170,6550,6550,6550,6550,0
20240321,120100,15681170,6550,6550,6550,6550,0
20240321,120000,15681170,6550,6550,6550,6550,0
20240321,115900,15681170,6550,6550,6550,6550,0
20240321,115800,15681170,6550,6550,6550,6550,0
20240321,115700,15681170,6550,6550,6550,6550,0
20240321,115600,15681170,6550,6550,6550,6550,1
20240321,115500,15674620,6550,6550,6550,6550,0
20240321,115400,15674620,6550,6550,6550,6550,1
20240321,115300,15668070,6550,6550,6550,6550,0
20240321,115200,15668070,6550,6550,6550,6550,0
20240321,115100,15668070,6550,6550,6550,6550,0
20240321,115000,15668070,6550,6550,6550,6550,0
20240321,114900,15668070,6550,6550,6550,6550,0
20240321,114800,15668070,6550,6550,6550,6550,0
20240321,114700,15668070,6550,6550,6550,6550,0
20240321,114600,15668070,6550,6550,6550,6550,0
20240321,114500,15668070,6550,6550,6550,6550,0
20240321,114400,15668070,6550,6550,6550,6550,0
20240321,114300,15668070,6550,6550,6550,6550,0
20240321,114200,15668070,6550,6550,6550,6550,0
20240321,114100,15668070,6550,6550,6550,6550,0
20240321,114000,15668070,6550,6550,6550,6550,0
20240321,113900,15668070,6550,6550,6550,6550,0
20240321,113800,15668070,6550,6550,6550,6550,0
20240321,113700,15668070,6550,6550,6550,6550,0
20240321,113600,15668070,6550,6550,6550,6550,0
20240321,113500,15668070,6550,6550,6550,6550,0
20240321,113400,15668070,6550,6550,6550,6550,0
20240321,113300,15668070,6550,6550,6550,6550,0
20240321,113200,15668070,6550,6550,6550,6550,0
20240321,113100,15668070,6550,6550,6550,6550,0
20240321,113000,15668070,6550,6550,6550,6550,0
20240321,112900,15668070,6550,6550,6550,6550,0
20240321,112800,15668070,6550,6550,6550,6550,0
20240321,112700,15668070,6550,6550,6550,6550,0
20240321,112600,15668070,6550,6550,6550,6550,0
20240321,112500,15668070,6550,6550,6550,6550,0
20240321,112400,15668070,6550,6550,6550,6550,0
20240321,112300,15668070,6550,6550,6550,6550,0
20240321,112200,15668070,6550,6550,6550,6550,0
20240321,112100,15668070,6550,6550,6550,6550,0
20240321,112000,15668070,6550,6550,6550,6550,0
20240321,111900,15668070,6550,6550,6550,6550,0
20240321,111800,15668070,6550,6550,6550,6550,0
20240321,111700,15668070,6550,6550,6550,6550,0
20240321,111600,15668070,6550,6550,6550,6550,0
20240321,111500,15668070,6550,6550,6550,6550,0
20240321,111400,15668070,6550,6550,6550,6550,0
20240321,111300,15668070,6550,6550,6550,6550,0
20240321,111200,15668070,6550,6550,6550,6550,0
20240321,111100,15668070,6550,6550,6550,6550,0
20240321,111000,15668070,6550,6550,6550,6550,0
20240321,110900,15668070,6550,6550,6550,6550,0
20240321,110800,15668070,6550,6550,6550,6550,0
20240321,110700,15668070,6550,6550,6550,6550,0
20240321,110600,15668070,6550,6550,6550,6550,0
20240321,110500,15668070,6550,6550,6550,6550,0
20240321,110400,15668070,6550,6550,6550,6550,0
20240321,110300,15668070,6550,6550,6550,6550,0
20240321,110200,15668070,6550,6550,6550,6550,0
20240321,110100,15668070,6550,6550,6550,6550,0
20240321,110000,15668070,6550,6550,6550,6550,0
20240321,105900,15668070,6550,6550,6550,6550,0
20240321,105800,15668070,6550,6550,6550,6550,0
20240321,105700,15668070,6550,6550,6550,6550,0
20240321,105600,15668070,6550,6550,6550,6550,0
20240321,105500,15668070,6550,6550,6550,6550,0
20240321,105400,15668070,6550,6550,6550,6550,0
20240321,105300,15668070,6550,6550,6550,6550,0
20240321,105200,15668070,6550,6550,6550,6550,0
20240321,105100,15668070,6550,6550,6550,6550,0
20240321,105000,15668070,6550,6550,6550,6550,0
20240321,104900,15668070,6550,6550,6550,6550,0
20240321,104800,15668070,6550,6550,6550,6550,0
20240321,104700,15668070,6550,6550,6550,6550,0
20240321,104600,15668070,6550,6550,6550,6550,0
20240321,104500,15668070,6550,6550,6550,6550,0
20240321,104400,15668070,6550,6550,6550,6550,0
20240321,104300,15668070,6550,6550,6550,6550,0
20240321,104200,15668070,6550,6550,6550,6550,0
20240321,104100,15668070,6550,6550,6550,6550,0
20240321,104000,15668070,6550,6550,6550,6550,0
20240321,103900,15668070,6550,6550,6550,6550,0
20240321,103800,15668070,6550,6550,6550,6550,0
20240321,103700,15668070,6550,6520,6550,6520,41
20240321,103600,15400720,6510,6510,6510,6510,66
20240321,103500,14971060,6510,6510,6510,6510,0
20240321,103400,14971060,6510,6510,6510,6510,0
20240321,103300,14971060,6510,6510,6510,6510,0
20240321,103200,14971060,6510,6510,6510,6510,0
20240321,103100,14971060,6510,6510,6510,6510,0
20240321,103000,14971060,6510,6510,6510,6510,0
20240321,102900,14971060,6510,6510,6510,6510,0
20240321,102800,14971060,6510,6510,6510,6510,0
20240321,102700,14971060,6510,6510,6510,6510,0
20240321,102600,14971060,6510,6510,6510,6510,0
20240321,102500,14971060,6510,6510,6510,6510,0
20240321,102400,14971060,6510,6510,6510,6510,0
20240321,102300,14971060,6510,6510,6510,6510,0
20240321,102200,14971060,6510,6510,6510,6510,0
20240321,102100,14971060,6510,6510,6510,6510,0
20240321,102000,14971060,6510,6510,6510,6510,0
20240321,101900,14971060,6510,6510,6510,6510,0
20240321,101800,14971060,6510,6510,6510,6510,0
20240321,101700,14971060,6510,6510,6510,6510,0
20240321,101600,14971060,6510,6510,6510,6510,0
20240321,101500,14971060,6510,6510,6510,6510,0
20240321,101400,14971060,6510,6510,6510,6510,0
20240321,101300,14971060,6510,6510,6510,6510,0
20240321,101200,14971060,6510,6510,6510,6510,0
20240321,101100,14971060,6510,6510,6510,6510,0
20240321,101000,14971060,6510,6510,6510,6510,0
20240321,100900,14971060,6510,6510,6510,6510,0
20240321,100800,14971060,6510,6510,6510,6510,0
20240321,100700,14971060,6510,6510,6510,6510,0
20240321,100600,14971060,6510,6510,6510,6510,248
20240321,100500,13356580,6510,6510,6510,6510,244
20240321,100400,11768140,6510,6510,6510,6510,0
20240321,100300,11768140,6510,6510,6510,6510,0
20240321,100200,11768140,6510,6510,6510,6510,0
20240321,100100,11768140,6510,6510,6510,6510,0
20240321,100000,11768140,6510,6510,6510,6510,0
20240321,095900,11768140,6510,6510,6510,6510,0
20240321,095800,11768140,6510,6510,6510,6510,0
20240321,095700,11768140,6510,6510,6510,6510,0
20240321,095600,11768140,6510,6510,6510,6510,0
20240321,095500,11768140,6510,6510,6510,6510,0
20240321,095400,11768140,6510,6510,6510,6510,0
20240321,095300,11768140,6510,6520,6520,6510,400
20240321,095200,9161120,6530,6530,6530,6530,3
20240321,095100,9141530,6520,6520,6520,6520,0
20240321,095000,9141530,6520,6520,6520,6520,0
20240321,094900,9141530,6520,6520,6520,6520,0
20240321,094800,9141530,6520,6520,6520,6520,0
20240321,094700,9141530,6520,6520,6520,6520,0
20240321,094600,9141530,6520,6520,6520,6520,0
20240321,094500,9141530,6520,6520,6520,6520,0
20240321,094400,9141530,6520,6520,6520,6520,0
20240321,094300,9141530,6520,6520,6520,6520,0
20240321,094200,9141530,6520,6520,6520,6520,0
20240321,094100,9141530,6520,6520,6520,6520,10
20240321,094000,9076330,6570,6570,6570,6570,0
20240321,093900,9076330,6570,6570,6570,6570,0
20240321,093800,9076330,6570,6570,6570,6570,0
20240321,093700,9076330,6570,6570,6570,6570,0
20240321,093600,9076330,6570,6570,6570,6570,0
20240321,093500,9076330,6570,6570,6570,6570,0
20240321,093400,9076330,6570,6570,6570,6570,0
20240321,093300,9076330,6570,6570,6570,6570,0
20240321,093200,9076330,6570,6570,6570,6570,0
20240321,093100,9076330,6570,6570,6570,6570,0
20240321,093000,9076330,6570,6570,6570,6570,0
20240321,092900,9076330,6570,6570,6570,6570,0
20240321,092800,9076330,6570,6570,6570,6570,0
20240321,092700,9076330,6570,6570,6570,6570,0
20240321,092600,9076330,6570,6570,6570,6570,50
20240321,092500,8747830,6570,6570,6570,6570,13
20240321,092400,8662420,6520,6520,6520,6520,38
20240321,092300,8414660,6500,6500,6500,6500,0
20240321,092200,8414660,6500,6500,6500,6500,0
20240321,092100,8414660,6500,6500,6500,6500,0
20240321,092000,8414660,6500,6500,6500,6500,290
20240321,091900,6529660,6500,6500,6500,6500,0
20240321,091800,6529660,6500,6500,6500,6500,0
20240321,091700,6529660,6500,6500,6500,6500,0
20240321,091600,6529660,6500,6500,6500,6500,23
20240321,091500,6380160,6500,6500,6500,6500,27
20240321,091400,6204660,6490,6490,6490,6490,0
20240321,091300,6204660,6490,6490,6490,6490,100
20240321,091200,5555660,6490,6500,6500,6490,378
20240321,091100,3098760,6510,6510,6510,6510,100
20240321,091000,2447760,6510,6510,6510,6510,0
20240321,090900,2447760,6510,6510,6510,6510,0
20240321,090800,2447760,6510,6510,6510,6510,0
20240321,090700,2447760,6510,6510,6510,6510,0
20240321,090600,2447760,6510,6510,6510,6510,20
20240321,090500,2317560,6510,6510,6510,6510,0
20240321,090400,2317560,6510,6510,6510,6510,0
20240321,090300,2317560,6510,6510,6510,6510,0
20240321,090200,2317560,6510,6510,6510,6510,0
20240321,090100,2317560,6510,6510,6510,6510,0
20240321,090000,2317560,6510,6510,6510,6510,356