KissMeData/038500/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,192100,196424825,3005,3005,3005,3005,713
20240321,192000,196424825,3005,3005,3005,3005,0
20240321,191900,196424825,3005,3005,3005,3005,0
20240321,191800,196424825,3005,3005,3005,3005,0
20240321,191700,196424825,3005,3005,3005,3005,0
20240321,191600,196424825,3005,3005,3005,3005,0
20240321,191500,196424825,3005,3005,3005,3005,0
20240321,191400,196424825,3005,3005,3005,3005,0
20240321,191300,196424825,3005,3005,3005,3005,0
20240321,191200,196424825,3005,3005,3005,3005,0
20240321,191100,196424825,3005,3005,3005,3005,0
20240321,191000,196424825,3005,3005,3005,3005,0
20240321,190900,196424825,3005,3005,3005,3005,0
20240321,190800,196424825,3005,3005,3005,3005,0
20240321,190700,196424825,3005,3005,3005,3005,0
20240321,190600,196424825,3005,3005,3005,3005,0
20240321,190500,196424825,3005,3005,3005,3005,0
20240321,190400,196424825,3005,3005,3005,3005,0
20240321,190300,196424825,3005,3005,3005,3005,0
20240321,190200,196424825,3005,3005,3005,3005,0
20240321,190100,196424825,3005,3005,3005,3005,0
20240321,190000,196424825,3005,3005,3005,3005,0
20240321,185900,196424825,3005,3005,3005,3005,0
20240321,185800,196424825,3005,3005,3005,3005,0
20240321,185700,196424825,3005,3005,3005,3005,0
20240321,185600,196424825,3005,3005,3005,3005,0
20240321,185500,196424825,3005,3005,3005,3005,0
20240321,185400,196424825,3005,3005,3005,3005,0
20240321,185300,196424825,3005,3005,3005,3005,0
20240321,185200,196424825,3005,3005,3005,3005,0
20240321,185100,196424825,3005,3005,3005,3005,713
20240321,185000,196424825,3005,3005,3005,3005,0
20240321,184900,196424825,3005,3005,3005,3005,0
20240321,184800,196424825,3005,3005,3005,3005,0
20240321,184700,196424825,3005,3005,3005,3005,0
20240321,184600,196424825,3005,3005,3005,3005,0
20240321,184500,196424825,3005,3005,3005,3005,0
20240321,184400,196424825,3005,3005,3005,3005,0
20240321,184300,196424825,3005,3005,3005,3005,0
20240321,184200,196424825,3005,3005,3005,3005,0
20240321,184100,196424825,3005,3005,3005,3005,0
20240321,184000,196424825,3005,3005,3005,3005,0
20240321,183900,196424825,3005,3005,3005,3005,0
20240321,183800,196424825,3005,3005,3005,3005,0
20240321,183700,196424825,3005,3005,3005,3005,0
20240321,183600,196424825,3005,3005,3005,3005,0
20240321,183500,196424825,3005,3005,3005,3005,0
20240321,183400,196424825,3005,3005,3005,3005,0
20240321,183300,196424825,3005,3005,3005,3005,0
20240321,183200,196424825,3005,3005,3005,3005,0
20240321,183100,196424825,3005,3005,3005,3005,0
20240321,183000,196424825,3005,3005,3005,3005,0
20240321,182900,196424825,3005,3005,3005,3005,0
20240321,182800,196424825,3005,3005,3005,3005,0
20240321,182700,196424825,3005,3005,3005,3005,0
20240321,182600,196424825,3005,3005,3005,3005,0
20240321,182500,196424825,3005,3005,3005,3005,0
20240321,182400,196424825,3005,3005,3005,3005,0
20240321,182300,196424825,3005,3005,3005,3005,0
20240321,182200,196424825,3005,3005,3005,3005,0
20240321,182100,196424825,3005,3005,3005,3005,713
20240321,182000,196424825,3005,3005,3005,3005,0
20240321,181900,196424825,3005,3005,3005,3005,0
20240321,181800,196424825,3005,3005,3005,3005,0
20240321,181700,196424825,3005,3005,3005,3005,0
20240321,181600,196424825,3005,3005,3005,3005,0
20240321,181500,196424825,3005,3005,3005,3005,0
20240321,181400,196424825,3005,3005,3005,3005,0
20240321,181300,196424825,3005,3005,3005,3005,0
20240321,181200,196424825,3005,3005,3005,3005,0
20240321,181100,196424825,3005,3005,3005,3005,0
20240321,181000,196424825,3005,3005,3005,3005,0
20240321,180900,196424825,3005,3005,3005,3005,0
20240321,180800,196424825,3005,3005,3005,3005,0
20240321,180700,196424825,3005,3005,3005,3005,0
20240321,180600,196424825,3005,3005,3005,3005,0
20240321,180500,196424825,3005,3005,3005,3005,0
20240321,180400,196424825,3005,3005,3005,3005,0
20240321,180300,196424825,3005,3005,3005,3005,0
20240321,180200,196424825,3005,3005,3005,3005,0
20240321,180100,196424825,3005,3005,3005,3005,0
20240321,180000,196424825,3005,3005,3005,3005,0
20240321,175900,196424825,3005,3005,3005,3005,0
20240321,175800,196424825,3005,3005,3005,3005,0
20240321,175700,196424825,3005,3005,3005,3005,0
20240321,175600,196424825,3005,3005,3005,3005,0
20240321,175500,196424825,3005,3005,3005,3005,0
20240321,175400,196424825,3005,3005,3005,3005,0
20240321,175300,196424825,3005,3005,3005,3005,0
20240321,175200,196424825,3005,3005,3005,3005,0
20240321,175100,196424825,3005,3005,3005,3005,713
20240321,175000,196424825,3005,3005,3005,3005,0
20240321,174900,196424825,3005,3005,3005,3005,0
20240321,174800,196424825,3005,3005,3005,3005,0
20240321,174700,196424825,3005,3005,3005,3005,0
20240321,174600,196424825,3005,3005,3005,3005,0
20240321,174500,196424825,3005,3005,3005,3005,0
20240321,174400,196424825,3005,3005,3005,3005,0
20240321,174300,196424825,3005,3005,3005,3005,0
20240321,174200,196424825,3005,3005,3005,3005,0
20240321,174100,196424825,3005,3005,3005,3005,0
20240321,174000,196424825,3005,3005,3005,3005,0
20240321,173900,196424825,3005,3005,3005,3005,0
20240321,173800,196424825,3005,3005,3005,3005,0
20240321,173700,196424825,3005,3005,3005,3005,0
20240321,173600,196424825,3005,3005,3005,3005,0
20240321,173500,196424825,3005,3005,3005,3005,0
20240321,173400,196424825,3005,3005,3005,3005,0
20240321,173300,196424825,3005,3005,3005,3005,0
20240321,173200,196424825,3005,3005,3005,3005,0
20240321,173100,196424825,3005,3005,3005,3005,0
20240321,173000,196424825,3005,3005,3005,3005,0
20240321,172900,196424825,3005,3005,3005,3005,0
20240321,172800,196424825,3005,3005,3005,3005,0
20240321,172700,196424825,3005,3005,3005,3005,0
20240321,172600,196424825,3005,3005,3005,3005,0
20240321,172500,196424825,3005,3005,3005,3005,0
20240321,172400,196424825,3005,3005,3005,3005,0
20240321,172300,196424825,3005,3005,3005,3005,0
20240321,172200,196424825,3005,3005,3005,3005,0
20240321,172100,196424825,3005,3005,3005,3005,713
20240321,172000,196424825,3005,3005,3005,3005,0
20240321,171900,196424825,3005,3005,3005,3005,0
20240321,171800,196424825,3005,3005,3005,3005,0
20240321,171700,196424825,3005,3005,3005,3005,0
20240321,171600,196424825,3005,3005,3005,3005,0
20240321,171500,196424825,3005,3005,3005,3005,0
20240321,171400,196424825,3005,3005,3005,3005,0
20240321,171300,196424825,3005,3005,3005,3005,0
20240321,171200,196424825,3005,3005,3005,3005,0
20240321,171100,196424825,3005,3005,3005,3005,0
20240321,171000,196424825,3005,3005,3005,3005,0
20240321,170900,196424825,3005,3005,3005,3005,0
20240321,170800,196424825,3005,3005,3005,3005,0
20240321,170700,196424825,3005,3005,3005,3005,0
20240321,170600,196424825,3005,3005,3005,3005,0
20240321,170500,196424825,3005,3005,3005,3005,0
20240321,170400,196424825,3005,3005,3005,3005,0
20240321,170300,196424825,3005,3005,3005,3005,0
20240321,170200,196424825,3005,3005,3005,3005,0
20240321,170100,196424825,3005,3005,3005,3005,0
20240321,170000,196424825,3005,3005,3005,3005,0
20240321,165900,196424825,3005,3005,3005,3005,0
20240321,165800,196424825,3005,3005,3005,3005,0
20240321,165700,196424825,3005,3005,3005,3005,0
20240321,165600,196424825,3005,3005,3005,3005,0
20240321,165500,196424825,3005,3005,3005,3005,0
20240321,165400,196424825,3005,3005,3005,3005,0
20240321,165300,196424825,3005,3005,3005,3005,0
20240321,165200,196424825,3005,3005,3005,3005,0
20240321,165100,196424825,3005,3005,3005,3005,713
20240321,165000,196424825,3005,3005,3005,3005,0
20240321,164900,196424825,3005,3005,3005,3005,0
20240321,164800,196424825,3005,3005,3005,3005,0
20240321,164700,196424825,3005,3005,3005,3005,0
20240321,164600,196424825,3005,3005,3005,3005,0
20240321,164500,196424825,3005,3005,3005,3005,0
20240321,164400,196424825,3005,3005,3005,3005,0
20240321,164300,196424825,3005,3005,3005,3005,0
20240321,164200,196424825,3005,3005,3005,3005,0
20240321,164100,196424825,3005,3005,3005,3005,0
20240321,164000,196424825,3005,3005,3005,3005,0
20240321,163900,196424825,3005,3005,3005,3005,0
20240321,163800,196424825,3005,3005,3005,3005,0
20240321,163700,196424825,3005,3005,3005,3005,0
20240321,163600,196424825,3005,3005,3005,3005,0
20240321,163500,196424825,3005,3005,3005,3005,0
20240321,163400,196424825,3005,3005,3005,3005,0
20240321,163300,196424825,3005,3005,3005,3005,0
20240321,163200,196424825,3005,3005,3005,3005,0
20240321,163100,196424825,3005,3005,3005,3005,0
20240321,163000,196424825,3005,3005,3005,3005,0
20240321,162900,196424825,3005,3005,3005,3005,0
20240321,162800,196424825,3005,3005,3005,3005,0
20240321,162700,196424825,3005,3005,3005,3005,0
20240321,162600,196424825,3005,3005,3005,3005,0
20240321,162500,196424825,3005,3005,3005,3005,0
20240321,162400,196424825,3005,3005,3005,3005,0
20240321,162300,196424825,3005,3005,3005,3005,0
20240321,162200,196424825,3005,3005,3005,3005,0
20240321,162100,196424825,3005,3005,3005,3005,713
20240321,162000,196424825,3005,3005,3005,3005,0
20240321,161900,196424825,3005,3005,3005,3005,0
20240321,161800,196424825,3005,3005,3005,3005,0
20240321,161700,196424825,3005,3005,3005,3005,0
20240321,161600,196424825,3005,3005,3005,3005,0
20240321,161500,196424825,3005,3005,3005,3005,0
20240321,161400,196424825,3005,3005,3005,3005,0
20240321,161300,196424825,3005,3005,3005,3005,0
20240321,161200,196424825,3005,3005,3005,3005,0
20240321,161100,196424825,3005,3005,3005,3005,0
20240321,161000,196424825,3005,3005,3005,3005,0
20240321,160900,196424825,3005,3005,3005,3005,0
20240321,160800,196424825,3005,3005,3005,3005,0
20240321,160700,196424825,3005,3005,3005,3005,0
20240321,160600,196424825,3005,3005,3005,3005,0
20240321,160500,196424825,3005,3005,3005,3005,0
20240321,160400,196424825,3005,3005,3005,3005,0
20240321,160300,196424825,3005,3005,3005,3005,0
20240321,160200,196424825,3005,3005,3005,3005,0
20240321,160100,196424825,3005,3005,3005,3005,0
20240321,160000,196424825,3005,3005,3005,3005,0
20240321,155900,196424825,3005,3005,3005,3005,0
20240321,155800,196424825,3005,3005,3005,3005,0
20240321,155700,196424825,3005,3005,3005,3005,0
20240321,155600,196424825,3005,3005,3005,3005,0
20240321,155500,196424825,3005,3005,3005,3005,0
20240321,155400,196424825,3005,3005,3005,3005,0
20240321,155300,196424825,3005,3005,3005,3005,0
20240321,155200,196424825,3005,3005,3005,3005,0
20240321,155100,196424825,3005,3005,3005,3005,713
20240321,155000,196424825,3005,3005,3005,3005,0
20240321,154900,196424825,3005,3005,3005,3005,0
20240321,154800,196424825,3005,3005,3005,3005,0
20240321,154700,196424825,3005,3005,3005,3005,0
20240321,154600,196424825,3005,3005,3005,3005,0
20240321,154500,196424825,3005,3005,3005,3005,0
20240321,154400,196424825,3005,3005,3005,3005,0
20240321,154300,196424825,3005,3005,3005,3005,0
20240321,154200,196424825,3005,3005,3005,3005,0
20240321,154100,196424825,3005,3005,3005,3005,0
20240321,154000,196424825,3005,3005,3005,3005,0
20240321,153900,196424825,3005,3005,3005,3005,0
20240321,153800,196424825,3005,3005,3005,3005,0
20240321,153700,196424825,3005,3005,3005,3005,0
20240321,153600,196424825,3005,3005,3005,3005,0
20240321,153500,196424825,3005,3005,3005,3005,0
20240321,153400,196424825,3005,3005,3005,3005,0
20240321,153300,196424825,3005,3005,3005,3005,0
20240321,153200,196424825,3005,3005,3005,3005,0
20240321,153100,196424825,3005,3005,3005,3005,0
20240321,153000,196424825,3005,3005,3005,3005,713
20240321,152900,194282260,3005,3005,3005,3005,0
20240321,152800,194282260,3005,3005,3005,3005,0
20240321,152700,194282260,3005,3005,3005,3005,0
20240321,152600,194282260,3005,3005,3005,3005,0
20240321,152500,194282260,3005,3005,3005,3005,0
20240321,152400,194282260,3005,3005,3005,3005,0
20240321,152300,194282260,3005,3005,3005,3005,0
20240321,152200,194282260,3005,3005,3005,3005,0
20240321,152100,194282260,3005,3005,3005,3005,0
20240321,152000,194282260,3005,3005,3005,3005,0
20240321,151900,194282260,3005,3005,3005,3005,74
20240321,151800,194059890,3010,3010,3010,3010,141
20240321,151700,193635480,3010,3010,3010,3010,63
20240321,151600,193445850,3005,3005,3005,3005,271
20240321,151500,192631495,3005,3005,3005,3005,48
20240321,151400,192487255,3005,3005,3005,3005,185
20240321,151300,191931330,3005,3005,3005,3005,713
20240321,151200,189788765,3005,3005,3005,3005,0
20240321,151100,189788765,3005,3010,3010,3005,583
20240321,151000,188035770,3010,3010,3010,3010,444
20240321,150900,186699330,3010,3010,3010,3010,80
20240321,150800,186458530,3020,3020,3020,3005,896
20240321,150700,183755490,3005,3010,3010,3005,500
20240321,150600,182252525,3005,3005,3005,3005,26
20240321,150500,182174395,3005,3005,3005,3005,175
20240321,150400,181648520,3005,3005,3005,3005,0
20240321,150300,181648520,3005,3005,3005,3005,92
20240321,150200,181372060,3005,3005,3005,3005,202
20240321,150100,180765050,3010,3010,3010,3010,44
20240321,150000,180632610,3020,3020,3020,3020,0
20240321,145900,180632610,3020,3020,3020,3020,10
20240321,145800,180602410,3010,3010,3010,3010,0
20240321,145700,180602410,3010,3010,3010,3010,9
20240321,145600,180575320,3010,3010,3010,3010,54
20240321,145500,180412780,3010,3010,3010,3010,158
20240321,145400,179937200,3010,3010,3010,3010,563
20240321,145300,178242570,3010,3010,3010,3010,0
20240321,145200,178242570,3010,3010,3010,3010,284
20240321,145100,177387730,3010,3010,3010,3010,44
20240321,145000,177255290,3010,3010,3010,3010,82
20240321,144900,177008470,3005,3005,3005,3005,0
20240321,144800,177008470,3005,3005,3005,3005,0
20240321,144700,177008470,3005,3005,3005,3005,231
20240321,144600,176314315,3010,3010,3010,3010,19
20240321,144500,176257125,3010,3010,3010,3010,64
20240321,144400,176064485,3010,3010,3010,3010,129
20240321,144300,175676195,3020,3010,3020,3010,184
20240321,144200,175122155,3010,3010,3010,3010,21
20240321,144100,175058945,3005,3005,3005,3005,0
20240321,144000,175058945,3005,3005,3005,3005,0
20240321,143900,175058945,3005,3005,3005,3005,0
20240321,143800,175058945,3005,3005,3005,3005,0
20240321,143700,175058945,3005,3005,3005,3005,232
20240321,143600,174361785,3010,3010,3010,3010,14
20240321,143500,174319645,3005,3005,3005,3005,0
20240321,143400,174319645,3005,3005,3005,3005,0
20240321,143300,174319645,3005,3005,3005,3005,0
20240321,143200,174319645,3005,3005,3005,3005,193
20240321,143100,173739680,3010,3010,3010,3010,1447
20240321,143000,169384210,3010,3010,3010,3010,0
20240321,142900,169384210,3010,3010,3010,3010,0
20240321,142800,169384210,3010,3010,3010,3010,0
20240321,142700,169384210,3010,3010,3010,3010,1
20240321,142600,169381200,3005,3005,3005,3005,0
20240321,142500,169381200,3005,3005,3005,3005,268
20240321,142400,168575860,3005,3005,3005,3005,711
20240321,142300,166439305,3005,3005,3005,3005,0
20240321,142200,166439305,3005,3005,3005,3005,850
20240321,142100,163885055,3005,3005,3005,3005,0
20240321,142000,163885055,3005,3005,3005,3005,201
20240321,141900,163281050,3005,3005,3005,3005,0
20240321,141800,163281050,3005,3005,3005,3005,1
20240321,141700,163278045,3005,3005,3005,3005,0
20240321,141600,163278045,3005,3005,3005,3005,191
20240321,141500,162704090,3005,3010,3010,3005,101
20240321,141400,162400415,3010,3005,3010,3005,167
20240321,141300,161898160,3020,3020,3020,3020,5
20240321,141200,161883060,3005,3005,3005,3005,0
20240321,141100,161883060,3005,3005,3005,3005,20
20240321,141000,161822960,3005,3005,3005,3005,173
20240321,140900,161303095,3005,3005,3005,3005,0
20240321,140800,161303095,3005,3005,3005,3005,0
20240321,140700,161303095,3005,3005,3005,3005,0
20240321,140600,161303095,3005,3005,3005,3005,195
20240321,140500,160717120,3005,3010,3010,3005,100
20240321,140400,160416610,3010,3010,3010,3010,9
20240321,140300,160389520,3010,3010,3010,3010,0
20240321,140200,160389520,3010,3010,3010,3010,34
20240321,140100,160287180,3010,3010,3010,3010,46
20240321,140000,160148720,3005,3010,3015,3005,375
20240321,135900,159021020,3010,3010,3010,3010,0
20240321,135800,159021020,3010,3010,3010,3010,82
20240321,135700,158774200,3010,3010,3010,3010,0
20240321,135600,158774200,3010,3015,3015,3010,174
20240321,135500,158250455,3010,3015,3015,3010,200
20240321,135400,157648450,3020,3020,3020,3020,0
20240321,135300,157648450,3020,3020,3020,3020,4
20240321,135200,157636370,3020,3020,3020,3020,0
20240321,135100,157636370,3020,3020,3020,3020,0
20240321,135000,157636370,3020,3020,3020,3020,0
20240321,134900,157636370,3020,3010,3020,3010,280
20240321,134800,156793520,3010,3010,3010,3010,0
20240321,134700,156793520,3010,3010,3010,3010,91
20240321,134600,156519610,3010,3010,3010,3010,0
20240321,134500,156519610,3010,3015,3015,3010,184
20240321,134400,155965760,3010,3010,3010,3010,0
20240321,134300,155965760,3010,3010,3010,3010,0
20240321,134200,155965760,3010,3010,3010,3010,0
20240321,134100,155965760,3010,3010,3010,3010,0
20240321,134000,155965760,3010,3010,3010,3010,239
20240321,133900,155246370,3010,3010,3010,3010,0
20240321,133800,155246370,3010,3010,3010,3010,0
20240321,133700,155246370,3010,3010,3010,3010,0
20240321,133600,155246370,3010,3010,3010,3010,94
20240321,133500,154963430,3010,3010,3010,3010,174
20240321,133400,154439690,3010,3010,3010,3010,15
20240321,133300,154394540,3010,3010,3010,3010,0
20240321,133200,154394540,3010,3010,3010,3010,0
20240321,133100,154394540,3010,3010,3010,3010,0
20240321,133000,154394540,3010,3010,3010,3010,0
20240321,132900,154394540,3010,3010,3010,3010,64
20240321,132800,154201900,3010,3015,3015,3010,340
20240321,132700,153178315,3015,3015,3015,3015,14
20240321,132600,153136105,3010,3010,3010,3010,0
20240321,132500,153136105,3010,3010,3010,3010,0
20240321,132400,153136105,3010,3010,3010,3010,201
20240321,132300,152531095,3015,3015,3015,3015,98
20240321,132200,152235625,3015,3015,3015,3015,0
20240321,132100,152235625,3015,3015,3015,3015,0
20240321,132000,152235625,3015,3015,3015,3015,0
20240321,131900,152235625,3015,3015,3015,3015,178
20240321,131800,151698955,3015,3015,3015,3015,0
20240321,131700,151698955,3015,3015,3015,3015,0
20240321,131600,151698955,3015,3015,3015,3015,0
20240321,131500,151698955,3015,3015,3015,3015,198
20240321,131400,151101985,3015,3015,3015,3015,47
20240321,131300,150960280,3010,3010,3010,3010,0
20240321,131200,150960280,3010,3010,3010,3010,0
20240321,131100,150960280,3010,3010,3010,3010,0
20240321,131000,150960280,3010,3010,3010,3010,94
20240321,130900,150677340,3010,3010,3010,3010,337
20240321,130800,149662970,3010,3010,3010,3010,0
20240321,130700,149662970,3010,3010,3010,3010,0
20240321,130600,149662970,3010,3010,3010,3010,0
20240321,130500,149662970,3010,3010,3010,3010,0
20240321,130400,149662970,3010,3010,3010,3010,0
20240321,130300,149662970,3010,3010,3010,3010,290
20240321,130200,148790070,3010,3010,3010,3010,0
20240321,130100,148790070,3010,3010,3010,3010,0
20240321,130000,148790070,3010,3010,3010,3010,0
20240321,125900,148790070,3010,3010,3010,3010,0
20240321,125800,148790070,3010,3010,3010,3010,0
20240321,125700,148790070,3010,3010,3010,3010,87
20240321,125600,148528200,3010,3020,3020,3010,5000
20240321,125500,133468575,3020,3020,3020,3020,0
20240321,125400,133468575,3020,3020,3020,3020,3106
20240321,125300,124088455,3030,3030,3030,3030,9
20240321,125200,124061185,3030,3030,3030,3030,0
20240321,125100,124061185,3030,3030,3030,3030,0
20240321,125000,124061185,3030,3030,3030,3030,1
20240321,124900,124058155,3020,3020,3020,3020,400
20240321,124800,122850155,3020,3020,3020,3020,0
20240321,124700,122850155,3020,3020,3020,3020,0
20240321,124600,122850155,3020,3020,3020,3020,0
20240321,124500,122850155,3020,3020,3020,3020,0
20240321,124400,122850155,3020,3020,3020,3020,83
20240321,124300,122599495,3020,3020,3020,3020,0
20240321,124200,122599495,3020,3020,3020,3020,0
20240321,124100,122599495,3020,3025,3025,3020,1073
20240321,124000,119358250,3025,3025,3025,3025,0
20240321,123900,119358250,3025,3025,3025,3025,0
20240321,123800,119358250,3025,3030,3030,3025,65
20240321,123700,119161595,3020,3020,3020,3020,0
20240321,123600,119161595,3020,3020,3020,3020,3
20240321,123500,119152535,3030,3030,3030,3030,0
20240321,123400,119152535,3030,3030,3030,3030,0
20240321,123300,119152535,3030,3030,3030,3030,0
20240321,123200,119152535,3030,3030,3030,3030,663
20240321,123100,117143645,3015,3015,3015,3015,0
20240321,123000,117143645,3015,3015,3015,3015,0
20240321,122900,117143645,3015,3015,3015,3015,0
20240321,122800,117143645,3015,3015,3015,3015,0
20240321,122700,117143645,3015,3015,3015,3015,0
20240321,122600,117143645,3015,3015,3015,3015,0
20240321,122500,117143645,3015,3015,3015,3015,0
20240321,122400,117143645,3015,3015,3015,3015,50
20240321,122300,116992895,3015,3015,3015,3015,46
20240321,122200,116854205,3020,3020,3020,3020,0
20240321,122100,116854205,3020,3015,3020,3015,470
20240321,122000,115436905,3020,3020,3020,3020,80
20240321,121900,115195305,3030,3030,3030,3030,0
20240321,121800,115195305,3030,3030,3030,3030,1
20240321,121700,115192275,3020,3020,3020,3020,0
20240321,121600,115192275,3020,3020,3020,3020,0
20240321,121500,115192275,3020,3020,3020,3020,100
20240321,121400,114890275,3020,3020,3020,3020,0
20240321,121300,114890275,3020,3020,3020,3020,1
20240321,121200,114887255,3015,3015,3015,3015,0
20240321,121100,114887255,3015,3015,3015,3015,50
20240321,121000,114736505,3015,3015,3015,3015,0
20240321,120900,114736505,3015,3015,3015,3015,89
20240321,120800,114468170,3010,3010,3010,3010,0
20240321,120700,114468170,3010,3010,3010,3010,0
20240321,120600,114468170,3010,3010,3010,3010,0
20240321,120500,114468170,3010,3015,3015,3010,835
20240321,120400,111952670,3015,3015,3015,3015,0
20240321,120300,111952670,3015,3015,3015,3015,0
20240321,120200,111952670,3015,3015,3015,3015,1
20240321,120100,111949655,3015,3020,3020,3015,856
20240321,120000,109367990,3020,3020,3020,3020,0
20240321,115900,109367990,3020,3020,3020,3020,0
20240321,115800,109367990,3020,3020,3020,3020,5
20240321,115700,109352890,3020,3025,3025,3020,154
20240321,115600,108887485,3025,3025,3025,3025,927
20240321,115500,106083310,3025,3025,3025,3025,24
20240321,115400,106010710,3030,3030,3030,3030,15
20240321,115300,105965260,3030,3030,3030,3030,0
20240321,115200,105965260,3030,3030,3030,3030,0
20240321,115100,105965260,3030,3030,3030,3030,0
20240321,115000,105965260,3030,3030,3030,3030,10
20240321,114900,105934960,3020,3020,3020,3020,10
20240321,114800,105904760,3030,3030,3030,3030,40
20240321,114700,105783560,3020,3020,3020,3020,0
20240321,114600,105783560,3020,3020,3020,3020,0
20240321,114500,105783560,3020,3025,3025,3020,6367
20240321,114400,86524235,3025,3025,3025,3025,0
20240321,114300,86524235,3025,3025,3025,3025,0
20240321,114200,86524235,3025,3025,3025,3025,0
20240321,114100,86524235,3025,3025,3025,3025,2
20240321,114000,86518185,3025,3025,3025,3025,1
20240321,113900,86515160,3025,3025,3025,3025,396
20240321,113800,85317260,3025,3025,3025,3025,0
20240321,113700,85317260,3025,3025,3025,3025,0
20240321,113600,85317260,3025,3025,3025,3025,0
20240321,113500,85317260,3025,3025,3025,3025,4
20240321,113400,85305160,3025,3025,3025,3025,19
20240321,113300,85247685,3025,3025,3025,3025,0
20240321,113200,85247685,3025,3025,3025,3025,0
20240321,113100,85247685,3025,3025,3025,3025,360
20240321,113000,84158685,3025,3025,3025,3025,1
20240321,112900,84155660,3025,3025,3025,3025,165
20240321,112800,83656535,3020,3025,3025,3020,243
20240321,112700,82921850,3025,3025,3025,3025,0
20240321,112600,82921850,3025,3025,3025,3025,0
20240321,112500,82921850,3025,3025,3025,3025,5
20240321,112400,82906725,3020,3020,3020,3020,64
20240321,112300,82713445,3025,3025,3025,3025,0
20240321,112200,82713445,3025,3025,3025,3025,0
20240321,112100,82713445,3025,3025,3025,3025,0
20240321,112000,82713445,3025,3025,3025,3025,0
20240321,111900,82713445,3025,3025,3025,3025,11
20240321,111800,82680170,3025,3025,3025,3025,0
20240321,111700,82680170,3025,3025,3025,3025,1
20240321,111600,82677145,3020,3025,3025,3020,161
20240321,111500,82190870,3025,3025,3025,3025,0
20240321,111400,82190870,3025,3025,3025,3025,18
20240321,111300,82136420,3025,3025,3025,3025,2
20240321,111200,82130370,3025,3025,3025,3025,0
20240321,111100,82130370,3025,3025,3025,3025,0
20240321,111000,82130370,3025,3025,3025,3025,0
20240321,110900,82130370,3025,3025,3025,3025,0
20240321,110800,82130370,3025,3025,3025,3025,0
20240321,110700,82130370,3025,3025,3025,3025,0
20240321,110600,82130370,3025,3025,3025,3025,0
20240321,110500,82130370,3025,3025,3025,3025,0
20240321,110400,82130370,3025,3025,3025,3025,0
20240321,110300,82130370,3025,3025,3025,3025,0
20240321,110200,82130370,3025,3025,3025,3025,0
20240321,110100,82130370,3025,3025,3025,3025,2
20240321,110000,82124320,3020,3020,3020,3020,1198
20240321,105900,78506360,3025,3025,3025,3025,0
20240321,105800,78506360,3025,3025,3025,3025,0
20240321,105700,78506360,3025,3025,3025,3025,0
20240321,105600,78506360,3025,3025,3025,3025,0
20240321,105500,78506360,3025,3025,3025,3025,1
20240321,105400,78503335,3020,3020,3020,3020,0
20240321,105300,78503335,3020,3020,3020,3020,54
20240321,105200,78340255,3030,3030,3030,3030,0
20240321,105100,78340255,3030,3030,3030,3030,0
20240321,105000,78340255,3030,3030,3030,3020,155
20240321,104900,77872135,3025,3025,3025,3025,547
20240321,104800,76217460,3030,3030,3030,3030,0
20240321,104700,76217460,3030,3030,3030,3030,0
20240321,104600,76217460,3030,3030,3030,3030,0
20240321,104500,76217460,3030,3030,3030,3030,0
20240321,104400,76217460,3030,3030,3030,3030,0
20240321,104300,76217460,3030,3030,3030,3030,22
20240321,104200,76150800,3030,3030,3030,3030,19
20240321,104100,76093230,3030,3030,3030,3030,1
20240321,104000,76090200,3030,3030,3030,3030,12
20240321,103900,76053840,3030,3030,3030,3030,0
20240321,103800,76053840,3030,3030,3030,3030,0
20240321,103700,76053840,3030,3030,3030,3030,0
20240321,103600,76053840,3030,3030,3030,3030,1
20240321,103500,76050810,3030,3030,3030,3030,0
20240321,103400,76050810,3030,3030,3030,3030,0
20240321,103300,76050810,3030,3030,3030,3030,0
20240321,103200,76050810,3030,3030,3030,3030,32
20240321,103100,75953850,3030,3030,3030,3030,0
20240321,103000,75953850,3030,3030,3030,3030,0
20240321,102900,75953850,3030,3030,3030,3030,0
20240321,102800,75953850,3030,3030,3030,3030,0
20240321,102700,75953850,3030,3030,3030,3030,0
20240321,102600,75953850,3030,3030,3030,3030,6
20240321,102500,75935670,3030,3030,3030,3030,0
20240321,102400,75935670,3030,3030,3030,3030,0
20240321,102300,75935670,3030,3030,3030,3030,0
20240321,102200,75935670,3030,3030,3030,3030,1
20240321,102100,75932640,3030,3030,3030,3030,0
20240321,102000,75932640,3030,3030,3030,3030,0
20240321,101900,75932640,3030,3030,3030,3030,0
20240321,101800,75932640,3030,3030,3030,3030,0
20240321,101700,75932640,3030,3030,3030,3030,1
20240321,101600,75929610,3020,3020,3020,3020,201
20240321,101500,75322590,3020,3020,3020,3020,0
20240321,101400,75322590,3020,3020,3020,3020,65
20240321,101300,75126290,3030,3030,3030,3030,0
20240321,101200,75126290,3030,3030,3030,3030,0
20240321,101100,75126290,3030,3030,3030,3030,3
20240321,101000,75117200,3030,3030,3030,3020,12
20240321,100900,75080940,3020,3020,3020,3020,0
20240321,100800,75080940,3020,3020,3020,3020,459
20240321,100700,73694760,3015,3015,3015,3015,0
20240321,100600,73694760,3015,3015,3015,3015,0
20240321,100500,73694760,3015,3015,3015,3015,0
20240321,100400,73694760,3015,3020,3020,3015,4000
20240321,100300,61633395,3020,3020,3020,3020,400
20240321,100200,60425395,3025,3025,3025,3025,0
20240321,100100,60425395,3025,3025,3025,3025,0
20240321,100000,60425395,3025,3025,3025,3025,50
20240321,095900,60274145,3030,3030,3030,3030,669
20240321,095800,58247075,3025,3025,3025,3025,0
20240321,095700,58247075,3025,3025,3025,3025,92
20240321,095600,57968775,3025,3025,3025,3025,8
20240321,095500,57944575,3030,3030,3030,3030,65
20240321,095400,57747625,3030,3030,3030,3030,2
20240321,095300,57741565,3030,3030,3030,3030,5
20240321,095200,57726415,3030,3030,3030,3025,105
20240321,095100,57408765,3025,3025,3025,3025,0
20240321,095000,57408765,3025,3025,3025,3025,111
20240321,094900,57072990,3025,3030,3030,3025,290
20240321,094800,56194520,3030,3030,3030,3030,654
20240321,094700,54212900,3030,3030,3030,3030,0
20240321,094600,54212900,3030,3030,3030,3030,1010
20240321,094500,51152600,3030,3030,3030,3030,902
20240321,094400,48419540,3035,3035,3035,3035,192
20240321,094300,47836820,3035,3035,3035,3035,41
20240321,094200,47712385,3035,3035,3035,3035,103
20240321,094100,47399780,3035,3035,3035,3035,0
20240321,094000,47399780,3035,3035,3035,3035,0
20240321,093900,47399780,3035,3035,3035,3035,0
20240321,093800,47399780,3035,3035,3035,3035,0
20240321,093700,47399780,3035,3035,3035,3035,8
20240321,093600,47375500,3035,3035,3035,3035,0
20240321,093500,47375500,3035,3035,3035,3035,0
20240321,093400,47375500,3035,3035,3035,3035,587
20240321,093300,45593955,3030,3030,3030,3030,2649
20240321,093200,37567485,3030,3030,3030,3030,99
20240321,093100,37267515,3030,3030,3030,3030,83
20240321,093000,37016025,3030,3030,3030,3030,0
20240321,092900,37016025,3030,3030,3030,3030,583
20240321,092800,35249535,3030,3020,3030,3020,101
20240321,092700,34944505,3020,3020,3020,3020,50
20240321,092600,34793505,3020,3020,3025,3020,1851
20240321,092500,29199485,3020,3020,3020,3020,385
20240321,092400,28036785,3020,3020,3020,3020,0
20240321,092300,28036785,3020,3020,3020,3020,0
20240321,092200,28036785,3020,3030,3030,3020,332
20240321,092100,27033825,3025,3025,3025,3025,77
20240321,092000,26800900,3025,3025,3025,3025,10
20240321,091900,26770650,3025,3030,3030,3025,116
20240321,091800,26419735,3025,3025,3025,3025,4
20240321,091700,26407635,3020,3020,3020,3020,8
20240321,091600,26383475,3030,3030,3030,3030,0
20240321,091500,26383475,3030,3030,3030,3030,0
20240321,091400,26383475,3030,3030,3030,3030,0
20240321,091300,26383475,3030,3025,3030,3025,101
20240321,091200,26077945,3025,3025,3025,3025,0
20240321,091100,26077945,3025,3025,3025,3025,0
20240321,091000,26077945,3025,3020,3025,3020,1086
20240321,090900,22792925,3025,3025,3025,3025,128
20240321,090800,22405725,3025,3025,3025,3025,0
20240321,090700,22405725,3025,3025,3025,3025,0
20240321,090600,22405725,3025,3025,3025,3025,1
20240321,090500,22402700,3025,3020,3025,3020,1101
20240321,090400,19072320,3020,3015,3020,3015,1155
20240321,090300,15585240,3015,3010,3015,3010,838
20240321,090200,13060170,3010,3005,3010,3005,716
20240321,090100,10907485,2995,3005,3005,2995,3132
20240321,090000,1508510,3005,3005,3005,3005,502