KissMeData/066130/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,194200,114172980,5180,5180,5180,5180,692
20240321,194100,114172980,5180,5180,5180,5180,0
20240321,194000,114172980,5180,5180,5180,5180,0
20240321,193900,114172980,5180,5180,5180,5180,0
20240321,193800,114172980,5180,5180,5180,5180,0
20240321,193700,114172980,5180,5180,5180,5180,0
20240321,193600,114172980,5180,5180,5180,5180,0
20240321,193500,114172980,5180,5180,5180,5180,0
20240321,193400,114172980,5180,5180,5180,5180,0
20240321,193300,114172980,5180,5180,5180,5180,0
20240321,193200,114172980,5180,5180,5180,5180,0
20240321,193100,114172980,5180,5180,5180,5180,0
20240321,193000,114172980,5180,5180,5180,5180,0
20240321,192900,114172980,5180,5180,5180,5180,0
20240321,192800,114172980,5180,5180,5180,5180,0
20240321,192700,114172980,5180,5180,5180,5180,0
20240321,192600,114172980,5180,5180,5180,5180,0
20240321,192500,114172980,5180,5180,5180,5180,0
20240321,192400,114172980,5180,5180,5180,5180,0
20240321,192300,114172980,5180,5180,5180,5180,0
20240321,192200,114172980,5180,5180,5180,5180,0
20240321,192100,114172980,5180,5180,5180,5180,0
20240321,192000,114172980,5180,5180,5180,5180,0
20240321,191900,114172980,5180,5180,5180,5180,0
20240321,191800,114172980,5180,5180,5180,5180,0
20240321,191700,114172980,5180,5180,5180,5180,0
20240321,191600,114172980,5180,5180,5180,5180,0
20240321,191500,114172980,5180,5180,5180,5180,0
20240321,191400,114172980,5180,5180,5180,5180,0
20240321,191300,114172980,5180,5180,5180,5180,0
20240321,191200,114172980,5180,5180,5180,5180,692
20240321,191100,114172980,5180,5180,5180,5180,0
20240321,191000,114172980,5180,5180,5180,5180,0
20240321,190900,114172980,5180,5180,5180,5180,0
20240321,190800,114172980,5180,5180,5180,5180,0
20240321,190700,114172980,5180,5180,5180,5180,0
20240321,190600,114172980,5180,5180,5180,5180,0
20240321,190500,114172980,5180,5180,5180,5180,0
20240321,190400,114172980,5180,5180,5180,5180,0
20240321,190300,114172980,5180,5180,5180,5180,0
20240321,190200,114172980,5180,5180,5180,5180,0
20240321,190100,114172980,5180,5180,5180,5180,0
20240321,190000,114172980,5180,5180,5180,5180,0
20240321,185900,114172980,5180,5180,5180,5180,0
20240321,185800,114172980,5180,5180,5180,5180,0
20240321,185700,114172980,5180,5180,5180,5180,0
20240321,185600,114172980,5180,5180,5180,5180,0
20240321,185500,114172980,5180,5180,5180,5180,0
20240321,185400,114172980,5180,5180,5180,5180,0
20240321,185300,114172980,5180,5180,5180,5180,0
20240321,185200,114172980,5180,5180,5180,5180,0
20240321,185100,114172980,5180,5180,5180,5180,0
20240321,185000,114172980,5180,5180,5180,5180,0
20240321,184900,114172980,5180,5180,5180,5180,0
20240321,184800,114172980,5180,5180,5180,5180,0
20240321,184700,114172980,5180,5180,5180,5180,0
20240321,184600,114172980,5180,5180,5180,5180,0
20240321,184500,114172980,5180,5180,5180,5180,0
20240321,184400,114172980,5180,5180,5180,5180,0
20240321,184300,114172980,5180,5180,5180,5180,0
20240321,184200,114172980,5180,5180,5180,5180,692
20240321,184100,114172980,5180,5180,5180,5180,0
20240321,184000,114172980,5180,5180,5180,5180,0
20240321,183900,114172980,5180,5180,5180,5180,0
20240321,183800,114172980,5180,5180,5180,5180,0
20240321,183700,114172980,5180,5180,5180,5180,0
20240321,183600,114172980,5180,5180,5180,5180,0
20240321,183500,114172980,5180,5180,5180,5180,0
20240321,183400,114172980,5180,5180,5180,5180,0
20240321,183300,114172980,5180,5180,5180,5180,0
20240321,183200,114172980,5180,5180,5180,5180,0
20240321,183100,114172980,5180,5180,5180,5180,0
20240321,183000,114172980,5180,5180,5180,5180,0
20240321,182900,114172980,5180,5180,5180,5180,0
20240321,182800,114172980,5180,5180,5180,5180,0
20240321,182700,114172980,5180,5180,5180,5180,0
20240321,182600,114172980,5180,5180,5180,5180,0
20240321,182500,114172980,5180,5180,5180,5180,0
20240321,182400,114172980,5180,5180,5180,5180,0
20240321,182300,114172980,5180,5180,5180,5180,0
20240321,182200,114172980,5180,5180,5180,5180,0
20240321,182100,114172980,5180,5180,5180,5180,0
20240321,182000,114172980,5180,5180,5180,5180,0
20240321,181900,114172980,5180,5180,5180,5180,0
20240321,181800,114172980,5180,5180,5180,5180,0
20240321,181700,114172980,5180,5180,5180,5180,0
20240321,181600,114172980,5180,5180,5180,5180,0
20240321,181500,114172980,5180,5180,5180,5180,0
20240321,181400,114172980,5180,5180,5180,5180,0
20240321,181300,114172980,5180,5180,5180,5180,0
20240321,181200,114172980,5180,5180,5180,5180,692
20240321,181100,114172980,5180,5180,5180,5180,0
20240321,181000,114172980,5180,5180,5180,5180,0
20240321,180900,114172980,5180,5180,5180,5180,0
20240321,180800,114172980,5180,5180,5180,5180,0
20240321,180700,114172980,5180,5180,5180,5180,0
20240321,180600,114172980,5180,5180,5180,5180,0
20240321,180500,114172980,5180,5180,5180,5180,0
20240321,180400,114172980,5180,5180,5180,5180,0
20240321,180300,114172980,5180,5180,5180,5180,0
20240321,180200,114172980,5180,5180,5180,5180,0
20240321,180100,114172980,5180,5180,5180,5180,0
20240321,180000,114172980,5180,5180,5180,5180,0
20240321,175900,114172980,5180,5180,5180,5180,0
20240321,175800,114172980,5180,5180,5180,5180,0
20240321,175700,114172980,5180,5180,5180,5180,0
20240321,175600,114172980,5180,5180,5180,5180,0
20240321,175500,114172980,5180,5180,5180,5180,0
20240321,175400,114172980,5180,5180,5180,5180,0
20240321,175300,114172980,5180,5180,5180,5180,0
20240321,175200,114172980,5180,5180,5180,5180,0
20240321,175100,114172980,5180,5180,5180,5180,0
20240321,175000,114172980,5180,5180,5180,5180,0
20240321,174900,114172980,5180,5180,5180,5180,0
20240321,174800,114172980,5180,5180,5180,5180,0
20240321,174700,114172980,5180,5180,5180,5180,0
20240321,174600,114172980,5180,5180,5180,5180,0
20240321,174500,114172980,5180,5180,5180,5180,0
20240321,174400,114172980,5180,5180,5180,5180,0
20240321,174300,114172980,5180,5180,5180,5180,0
20240321,174200,114172980,5180,5180,5180,5180,692
20240321,174100,114172980,5180,5180,5180,5180,0
20240321,174000,114172980,5180,5180,5180,5180,0
20240321,173900,114172980,5180,5180,5180,5180,0
20240321,173800,114172980,5180,5180,5180,5180,0
20240321,173700,114172980,5180,5180,5180,5180,0
20240321,173600,114172980,5180,5180,5180,5180,0
20240321,173500,114172980,5180,5180,5180,5180,0
20240321,173400,114172980,5180,5180,5180,5180,0
20240321,173300,114172980,5180,5180,5180,5180,0
20240321,173200,114172980,5180,5180,5180,5180,0
20240321,173100,114172980,5180,5180,5180,5180,0
20240321,173000,114172980,5180,5180,5180,5180,0
20240321,172900,114172980,5180,5180,5180,5180,0
20240321,172800,114172980,5180,5180,5180,5180,0
20240321,172700,114172980,5180,5180,5180,5180,0
20240321,172600,114172980,5180,5180,5180,5180,0
20240321,172500,114172980,5180,5180,5180,5180,0
20240321,172400,114172980,5180,5180,5180,5180,0
20240321,172300,114172980,5180,5180,5180,5180,0
20240321,172200,114172980,5180,5180,5180,5180,0
20240321,172100,114172980,5180,5180,5180,5180,0
20240321,172000,114172980,5180,5180,5180,5180,0
20240321,171900,114172980,5180,5180,5180,5180,0
20240321,171800,114172980,5180,5180,5180,5180,0
20240321,171700,114172980,5180,5180,5180,5180,0
20240321,171600,114172980,5180,5180,5180,5180,0
20240321,171500,114172980,5180,5180,5180,5180,0
20240321,171400,114172980,5180,5180,5180,5180,0
20240321,171300,114172980,5180,5180,5180,5180,0
20240321,171200,114172980,5180,5180,5180,5180,692
20240321,171100,114172980,5180,5180,5180,5180,0
20240321,171000,114172980,5180,5180,5180,5180,0
20240321,170900,114172980,5180,5180,5180,5180,0
20240321,170800,114172980,5180,5180,5180,5180,0
20240321,170700,114172980,5180,5180,5180,5180,0
20240321,170600,114172980,5180,5180,5180,5180,0
20240321,170500,114172980,5180,5180,5180,5180,0
20240321,170400,114172980,5180,5180,5180,5180,0
20240321,170300,114172980,5180,5180,5180,5180,0
20240321,170200,114172980,5180,5180,5180,5180,0
20240321,170100,114172980,5180,5180,5180,5180,0
20240321,170000,114172980,5180,5180,5180,5180,0
20240321,165900,114172980,5180,5180,5180,5180,0
20240321,165800,114172980,5180,5180,5180,5180,0
20240321,165700,114172980,5180,5180,5180,5180,0
20240321,165600,114172980,5180,5180,5180,5180,0
20240321,165500,114172980,5180,5180,5180,5180,0
20240321,165400,114172980,5180,5180,5180,5180,0
20240321,165300,114172980,5180,5180,5180,5180,0
20240321,165200,114172980,5180,5180,5180,5180,0
20240321,165100,114172980,5180,5180,5180,5180,0
20240321,165000,114172980,5180,5180,5180,5180,0
20240321,164900,114172980,5180,5180,5180,5180,0
20240321,164800,114172980,5180,5180,5180,5180,0
20240321,164700,114172980,5180,5180,5180,5180,0
20240321,164600,114172980,5180,5180,5180,5180,0
20240321,164500,114172980,5180,5180,5180,5180,0
20240321,164400,114172980,5180,5180,5180,5180,0
20240321,164300,114172980,5180,5180,5180,5180,0
20240321,164200,114172980,5180,5180,5180,5180,692
20240321,164100,114172980,5180,5180,5180,5180,0
20240321,164000,114172980,5180,5180,5180,5180,0
20240321,163900,114172980,5180,5180,5180,5180,0
20240321,163800,114172980,5180,5180,5180,5180,0
20240321,163700,114172980,5180,5180,5180,5180,0
20240321,163600,114172980,5180,5180,5180,5180,0
20240321,163500,114172980,5180,5180,5180,5180,0
20240321,163400,114172980,5180,5180,5180,5180,0
20240321,163300,114172980,5180,5180,5180,5180,0
20240321,163200,114172980,5180,5180,5180,5180,0
20240321,163100,114172980,5180,5180,5180,5180,0
20240321,163000,114172980,5180,5180,5180,5180,0
20240321,162900,114172980,5180,5180,5180,5180,0
20240321,162800,114172980,5180,5180,5180,5180,0
20240321,162700,114172980,5180,5180,5180,5180,0
20240321,162600,114172980,5180,5180,5180,5180,0
20240321,162500,114172980,5180,5180,5180,5180,0
20240321,162400,114172980,5180,5180,5180,5180,0
20240321,162300,114172980,5180,5180,5180,5180,0
20240321,162200,114172980,5180,5180,5180,5180,0
20240321,162100,114172980,5180,5180,5180,5180,0
20240321,162000,114172980,5180,5180,5180,5180,0
20240321,161900,114172980,5180,5180,5180,5180,0
20240321,161800,114172980,5180,5180,5180,5180,0
20240321,161700,114172980,5180,5180,5180,5180,0
20240321,161600,114172980,5180,5180,5180,5180,0
20240321,161500,114172980,5180,5180,5180,5180,0
20240321,161400,114172980,5180,5180,5180,5180,0
20240321,161300,114172980,5180,5180,5180,5180,0
20240321,161200,114172980,5180,5180,5180,5180,692
20240321,161100,114172980,5180,5180,5180,5180,0
20240321,161000,114172980,5180,5180,5180,5180,0
20240321,160900,114172980,5180,5180,5180,5180,0
20240321,160800,114172980,5180,5180,5180,5180,0
20240321,160700,114172980,5180,5180,5180,5180,0
20240321,160600,114172980,5180,5180,5180,5180,0
20240321,160500,114172980,5180,5180,5180,5180,0
20240321,160400,114172980,5180,5180,5180,5180,0
20240321,160300,114172980,5180,5180,5180,5180,0
20240321,160200,114172980,5180,5180,5180,5180,0
20240321,160100,114172980,5180,5180,5180,5180,0
20240321,160000,114172980,5180,5180,5180,5180,0
20240321,155900,114172980,5180,5180,5180,5180,0
20240321,155800,114172980,5180,5180,5180,5180,0
20240321,155700,114172980,5180,5180,5180,5180,0
20240321,155600,114172980,5180,5180,5180,5180,0
20240321,155500,114172980,5180,5180,5180,5180,0
20240321,155400,114172980,5180,5180,5180,5180,0
20240321,155300,114172980,5180,5180,5180,5180,0
20240321,155200,114172980,5180,5180,5180,5180,0
20240321,155100,114172980,5180,5180,5180,5180,0
20240321,155000,114172980,5180,5180,5180,5180,0
20240321,154900,114172980,5180,5180,5180,5180,0
20240321,154800,114172980,5180,5180,5180,5180,0
20240321,154700,114172980,5180,5180,5180,5180,0
20240321,154600,114172980,5180,5180,5180,5180,0
20240321,154500,114172980,5180,5180,5180,5180,0
20240321,154400,114172980,5180,5180,5180,5180,0
20240321,154300,114172980,5180,5180,5180,5180,0
20240321,154200,114172980,5180,5180,5180,5180,692
20240321,154100,114172980,5180,5180,5180,5180,0
20240321,154000,114172980,5180,5180,5180,5180,0
20240321,153900,114172980,5180,5180,5180,5180,0
20240321,153800,114172980,5180,5180,5180,5180,0
20240321,153700,114172980,5180,5180,5180,5180,0
20240321,153600,114172980,5180,5180,5180,5180,0
20240321,153500,114172980,5180,5180,5180,5180,0
20240321,153400,114172980,5180,5180,5180,5180,0
20240321,153300,114172980,5180,5180,5180,5180,0
20240321,153200,114172980,5180,5180,5180,5180,0
20240321,153100,114172980,5180,5180,5180,5180,0
20240321,153000,114172980,5180,5180,5180,5180,692
20240321,152900,110588420,5110,5110,5110,5110,0
20240321,152800,110588420,5110,5110,5110,5110,0
20240321,152700,110588420,5110,5110,5110,5110,0
20240321,152600,110588420,5110,5110,5110,5110,0
20240321,152500,110588420,5110,5110,5110,5110,0
20240321,152400,110588420,5110,5110,5110,5110,0
20240321,152300,110588420,5110,5110,5110,5110,0
20240321,152200,110588420,5110,5110,5110,5110,0
20240321,152100,110588420,5110,5110,5110,5110,0
20240321,152000,110588420,5110,5110,5110,5110,0
20240321,151900,110588420,5110,5110,5110,5110,0
20240321,151800,110588420,5110,5110,5110,5110,2
20240321,151700,110578200,5160,5160,5160,5160,20
20240321,151600,110475000,5130,5130,5130,5130,0
20240321,151500,110475000,5130,5130,5130,5130,0
20240321,151400,110475000,5130,5140,5140,5130,336
20240321,151300,108750810,5160,5160,5160,5160,0
20240321,151200,108750810,5160,5160,5160,5160,96
20240321,151100,108255450,5170,5170,5170,5170,1
20240321,151000,108250280,5190,5190,5190,5190,0
20240321,150900,108250280,5190,5190,5190,5190,0
20240321,150800,108250280,5190,5190,5190,5190,0
20240321,150700,108250280,5190,5180,5190,5180,51
20240321,150600,107986090,5180,5180,5180,5180,130
20240321,150500,107312690,5180,5190,5190,5180,35
20240321,150400,107131240,5170,5170,5170,5170,1
20240321,150300,107126070,5170,5170,5170,5170,429
20240321,150200,104908140,5160,5160,5160,5160,0
20240321,150100,104908140,5160,5160,5160,5160,9
20240321,150000,104861700,5190,5190,5190,5190,0
20240321,145900,104861700,5190,5190,5190,5190,0
20240321,145800,104861700,5190,5190,5190,5150,185
20240321,145700,103905550,5190,5190,5190,5190,30
20240321,145600,103749850,5180,5180,5180,5180,8
20240321,145500,103708410,5180,5180,5180,5180,148
20240321,145400,102941770,5180,5180,5180,5180,1
20240321,145300,102936590,5180,5180,5180,5180,2
20240321,145200,102926230,5180,5170,5180,5170,191
20240321,145100,101936860,5180,5180,5180,5180,0
20240321,145000,101936860,5180,5180,5180,5180,0
20240321,144900,101936860,5180,5180,5180,5180,0
20240321,144800,101936860,5180,5180,5180,5180,0
20240321,144700,101936860,5180,5160,5180,5160,60
20240321,144600,101626120,5180,5170,5180,5170,19
20240321,144500,101527710,5180,5180,5180,5180,0
20240321,144400,101527710,5180,5180,5180,5180,0
20240321,144300,101527710,5180,5180,5180,5180,0
20240321,144200,101527710,5180,5180,5180,5180,0
20240321,144100,101527710,5180,5180,5180,5180,0
20240321,144000,101527710,5180,5180,5180,5180,1
20240321,143900,101522530,5150,5160,5180,5150,28
20240321,143800,101377540,5160,5160,5160,5160,1
20240321,143700,101372380,5180,5180,5180,5180,0
20240321,143600,101372380,5180,5180,5180,5180,0
20240321,143500,101372380,5180,5180,5180,5180,0
20240321,143400,101372380,5180,5180,5180,5180,0
20240321,143300,101372380,5180,5150,5180,5150,400
20240321,143200,99303990,5160,5160,5160,5160,0
20240321,143100,99303990,5160,5160,5160,5160,0
20240321,143000,99303990,5160,5160,5160,5160,0
20240321,142900,99303990,5160,5160,5160,5160,0
20240321,142800,99303990,5160,5160,5160,5160,0
20240321,142700,99303990,5160,5160,5160,5160,0
20240321,142600,99303990,5160,5160,5160,5160,0
20240321,142500,99303990,5160,5160,5160,5160,0
20240321,142400,99303990,5160,5160,5160,5160,0
20240321,142300,99303990,5160,5160,5160,5160,700
20240321,142200,95691990,5160,5150,5160,5150,1500
20240321,142100,87960620,5120,5120,5120,5120,0
20240321,142000,87960620,5120,5120,5120,5120,0
20240321,141900,87960620,5120,5120,5120,5120,0
20240321,141800,87960620,5120,5120,5120,5120,0
20240321,141700,87960620,5120,5120,5120,5120,0
20240321,141600,87960620,5120,5120,5120,5120,0
20240321,141500,87960620,5120,5120,5120,5120,0
20240321,141400,87960620,5120,5130,5130,5120,400
20240321,141300,85911620,5140,5140,5140,5140,0
20240321,141200,85911620,5140,5140,5140,5140,0
20240321,141100,85911620,5140,5140,5140,5140,200
20240321,141000,84883620,5140,5150,5150,5140,174
20240321,140900,83989240,5150,5150,5150,5150,1000
20240321,140800,78839240,5140,5140,5140,5140,78
20240321,140700,78438320,5120,5120,5120,5120,126
20240321,140600,77793200,5120,5120,5120,5120,0
20240321,140500,77793200,5120,5120,5120,5120,0
20240321,140400,77793200,5120,5120,5120,5120,0
20240321,140300,77793200,5120,5120,5120,5120,0
20240321,140200,77793200,5120,5120,5120,5120,0
20240321,140100,77793200,5120,5120,5120,5120,0
20240321,140000,77793200,5120,5120,5120,5120,0
20240321,135900,77793200,5120,5120,5120,5120,3
20240321,135800,77777840,5090,5090,5090,5090,0
20240321,135700,77777840,5090,5090,5090,5090,0
20240321,135600,77777840,5090,5110,5110,5090,999
20240321,135500,72687040,5120,5120,5120,5120,0
20240321,135400,72687040,5120,5120,5120,5120,295
20240321,135300,71176640,5120,5120,5120,5120,3
20240321,135200,71161280,5140,5140,5140,5140,0
20240321,135100,71161280,5140,5140,5140,5140,1
20240321,135000,71156140,5140,5140,5140,5140,0
20240321,134900,71156140,5140,5150,5150,5140,5
20240321,134800,71130420,5140,5140,5140,5140,1
20240321,134700,71125280,5150,5150,5150,5150,0
20240321,134600,71125280,5150,5150,5150,5150,0
20240321,134500,71125280,5150,5150,5150,5150,0
20240321,134400,71125280,5150,5150,5150,5150,0
20240321,134300,71125280,5150,5150,5150,5150,0
20240321,134200,71125280,5150,5150,5150,5150,0
20240321,134100,71125280,5150,5150,5150,5150,0
20240321,134000,71125280,5150,5150,5150,5150,0
20240321,133900,71125280,5150,5150,5150,5150,0
20240321,133800,71125280,5150,5150,5150,5150,0
20240321,133700,71125280,5150,5150,5150,5150,0
20240321,133600,71125280,5150,5150,5150,5150,0
20240321,133500,71125280,5150,5150,5150,5150,0
20240321,133400,71125280,5150,5150,5150,5150,0
20240321,133300,71125280,5150,5150,5150,5150,0
20240321,133200,71125280,5150,5150,5150,5150,0
20240321,133100,71125280,5150,5150,5150,5150,0
20240321,133000,71125280,5150,5150,5150,5150,0
20240321,132900,71125280,5150,5150,5150,5150,0
20240321,132800,71125280,5150,5150,5150,5150,2
20240321,132700,71114980,5150,5150,5150,5150,0
20240321,132600,71114980,5150,5150,5150,5150,0
20240321,132500,71114980,5150,5150,5150,5150,0
20240321,132400,71114980,5150,5150,5150,5150,0
20240321,132300,71114980,5150,5150,5150,5150,0
20240321,132200,71114980,5150,5150,5150,5150,0
20240321,132100,71114980,5150,5150,5150,5150,0
20240321,132000,71114980,5150,5150,5150,5150,0
20240321,131900,71114980,5150,5150,5150,5150,0
20240321,131800,71114980,5150,5140,5150,5140,61
20240321,131700,70800840,5150,5150,5150,5150,0
20240321,131600,70800840,5150,5150,5150,5150,0
20240321,131500,70800840,5150,5150,5150,5150,0
20240321,131400,70800840,5150,5150,5150,5150,0
20240321,131300,70800840,5150,5150,5150,5150,0
20240321,131200,70800840,5150,5150,5150,5150,0
20240321,131100,70800840,5150,5150,5150,5150,0
20240321,131000,70800840,5150,5150,5150,5150,0
20240321,130900,70800840,5150,5150,5150,5150,3
20240321,130800,70785390,5150,5150,5150,5150,0
20240321,130700,70785390,5150,5140,5150,5140,2
20240321,130600,70775100,5120,5120,5120,5120,0
20240321,130500,70775100,5120,5120,5120,5120,1
20240321,130400,70769980,5150,5150,5150,5150,0
20240321,130300,70769980,5150,5150,5150,5150,0
20240321,130200,70769980,5150,5150,5150,5150,0
20240321,130100,70769980,5150,5140,5150,5140,200
20240321,130000,69739990,5150,5150,5150,5150,0
20240321,125900,69739990,5150,5150,5150,5150,0
20240321,125800,69739990,5150,5150,5150,5150,0
20240321,125700,69739990,5150,5150,5150,5150,0
20240321,125600,69739990,5150,5150,5150,5150,0
20240321,125500,69739990,5150,5150,5150,5150,0
20240321,125400,69739990,5150,5150,5150,5150,0
20240321,125300,69739990,5150,5150,5150,5150,0
20240321,125200,69739990,5150,5150,5150,5150,0
20240321,125100,69739990,5150,5140,5150,5140,2
20240321,125000,69729700,5150,5150,5150,5150,0
20240321,124900,69729700,5150,5150,5150,5150,0
20240321,124800,69729700,5150,5150,5150,5150,0
20240321,124700,69729700,5150,5150,5150,5150,0
20240321,124600,69729700,5150,5150,5150,5150,2
20240321,124500,69719400,5150,5150,5150,5150,30
20240321,124400,69564900,5160,5160,5160,5160,0
20240321,124300,69564900,5160,5160,5160,5160,0
20240321,124200,69564900,5160,5160,5160,5160,0
20240321,124100,69564900,5160,5160,5160,5160,0
20240321,124000,69564900,5160,5160,5160,5160,0
20240321,123900,69564900,5160,5160,5160,5160,0
20240321,123800,69564900,5160,5160,5160,5160,0
20240321,123700,69564900,5160,5160,5160,5160,0
20240321,123600,69564900,5160,5160,5160,5160,0
20240321,123500,69564900,5160,5160,5160,5160,0
20240321,123400,69564900,5160,5160,5160,5160,0
20240321,123300,69564900,5160,5160,5160,5160,0
20240321,123200,69564900,5160,5160,5160,5160,0
20240321,123100,69564900,5160,5160,5160,5160,0
20240321,123000,69564900,5160,5160,5160,5160,0
20240321,122900,69564900,5160,5160,5160,5160,0
20240321,122800,69564900,5160,5150,5160,5150,70
20240321,122700,69204390,5150,5140,5150,5140,26
20240321,122600,69070720,5130,5130,5130,5130,0
20240321,122500,69070720,5130,5120,5130,5120,3
20240321,122400,69055340,5120,5120,5120,5120,0
20240321,122300,69055340,5120,5120,5120,5120,6
20240321,122200,69024620,5120,5120,5120,5120,5
20240321,122100,68999020,5120,5120,5120,5120,9
20240321,122000,68952940,5120,5120,5120,5120,0
20240321,121900,68952940,5120,5110,5120,5110,386
20240321,121800,66976890,5090,5090,5090,5090,0
20240321,121700,66976890,5090,5090,5090,5090,0
20240321,121600,66976890,5090,5090,5090,5090,400
20240321,121500,64940890,5100,5110,5110,5100,374
20240321,121400,63029760,5110,5110,5110,5110,0
20240321,121300,63029760,5110,5110,5110,5110,0
20240321,121200,63029760,5110,5110,5110,5110,0
20240321,121100,63029760,5110,5110,5110,5110,0
20240321,121000,63029760,5110,5110,5110,5110,0
20240321,120900,63029760,5110,5110,5110,5110,301
20240321,120800,61491650,5120,5120,5120,5120,3
20240321,120700,61476290,5120,5120,5120,5120,0
20240321,120600,61476290,5120,5120,5120,5120,0
20240321,120500,61476290,5120,5120,5120,5120,0
20240321,120400,61476290,5120,5120,5120,5120,2
20240321,120300,61466050,5090,5090,5090,5090,0
20240321,120200,61466050,5090,5090,5090,5090,0
20240321,120100,61466050,5090,5090,5090,5090,0
20240321,120000,61466050,5090,5090,5090,5090,0
20240321,115900,61466050,5090,5090,5090,5090,0
20240321,115800,61466050,5090,5090,5090,5090,5
20240321,115700,61440600,5090,5110,5110,5090,63
20240321,115600,61118730,5120,5120,5120,5120,20
20240321,115500,61016330,5110,5110,5110,5110,1
20240321,115400,61011220,5120,5120,5120,5120,0
20240321,115300,61011220,5120,5120,5120,5120,0
20240321,115200,61011220,5120,5120,5120,5120,40
20240321,115100,60806420,5120,5120,5120,5120,2
20240321,115000,60796180,5120,5120,5120,5120,40
20240321,114900,60591380,5120,5120,5120,5120,0
20240321,114800,60591380,5120,5120,5120,5120,0
20240321,114700,60591380,5120,5120,5120,5120,0
20240321,114600,60591380,5120,5120,5120,5120,0
20240321,114500,60591380,5120,5120,5120,5120,2129
20240321,114400,49690900,5120,5120,5120,5120,0
20240321,114300,49690900,5120,5110,5120,5110,6
20240321,114200,49660190,5120,5120,5120,5120,0
20240321,114100,49660190,5120,5120,5120,5120,0
20240321,114000,49660190,5120,5120,5120,5120,0
20240321,113900,49660190,5120,5120,5120,5120,0
20240321,113800,49660190,5120,5120,5120,5120,0
20240321,113700,49660190,5120,5120,5120,5120,0
20240321,113600,49660190,5120,5120,5120,5120,0
20240321,113500,49660190,5120,5120,5120,5120,0
20240321,113400,49660190,5120,5110,5120,5110,190
20240321,113300,48687400,5120,5120,5120,5120,0
20240321,113200,48687400,5120,5120,5120,5120,0
20240321,113100,48687400,5120,5120,5120,5120,0
20240321,113000,48687400,5120,5120,5120,5120,0
20240321,112900,48687400,5120,5120,5120,5120,0
20240321,112800,48687400,5120,5120,5120,5120,0
20240321,112700,48687400,5120,5120,5120,5120,0
20240321,112600,48687400,5120,5120,5120,5120,0
20240321,112500,48687400,5120,5120,5120,5120,0
20240321,112400,48687400,5120,5120,5120,5120,0
20240321,112300,48687400,5120,5120,5120,5120,0
20240321,112200,48687400,5120,5120,5120,5120,2
20240321,112100,48677160,5120,5120,5120,5120,0
20240321,112000,48677160,5120,5110,5120,5110,196
20240321,111900,47673650,5120,5120,5120,5120,0
20240321,111800,47673650,5120,5120,5120,5120,0
20240321,111700,47673650,5120,5120,5120,5120,0
20240321,111600,47673650,5120,5080,5120,5080,185
20240321,111500,46728700,5080,5080,5080,5080,0
20240321,111400,46728700,5080,5080,5080,5080,0
20240321,111300,46728700,5080,5080,5080,5080,0
20240321,111200,46728700,5080,5080,5080,5080,0
20240321,111100,46728700,5080,5080,5080,5080,22
20240321,111000,46616940,5080,5080,5080,5080,0
20240321,110900,46616940,5080,5080,5080,5080,0
20240321,110800,46616940,5080,5080,5080,5080,3
20240321,110700,46601700,5080,5080,5080,5080,0
20240321,110600,46601700,5080,5080,5080,5080,0
20240321,110500,46601700,5080,5080,5080,5080,1
20240321,110400,46596620,5080,5080,5080,5080,0
20240321,110300,46596620,5080,5080,5080,5080,0
20240321,110200,46596620,5080,5080,5080,5080,0
20240321,110100,46596620,5080,5080,5080,5080,3
20240321,110000,46581380,5070,5070,5070,5070,0
20240321,105900,46581380,5070,5070,5070,5070,0
20240321,105800,46581380,5070,5070,5070,5070,0
20240321,105700,46581380,5070,5070,5070,5070,0
20240321,105600,46581380,5070,5070,5070,5070,0
20240321,105500,46581380,5070,5070,5070,5070,0
20240321,105400,46581380,5070,5070,5070,5070,0
20240321,105300,46581380,5070,5070,5070,5070,0
20240321,105200,46581380,5070,5070,5070,5070,100
20240321,105100,46074380,5070,5070,5070,5070,0
20240321,105000,46074380,5070,5070,5070,5070,13
20240321,104900,46008470,5070,5070,5070,5070,0
20240321,104800,46008470,5070,5070,5070,5070,0
20240321,104700,46008470,5070,5070,5070,5070,1
20240321,104600,46003400,5080,5080,5080,5080,0
20240321,104500,46003400,5080,5080,5080,5080,0
20240321,104400,46003400,5080,5080,5080,5080,0
20240321,104300,46003400,5080,5080,5080,5080,0
20240321,104200,46003400,5080,5080,5080,5080,0
20240321,104100,46003400,5080,5080,5080,5080,0
20240321,104000,46003400,5080,5080,5080,5080,541
20240321,103900,43255120,5080,5080,5080,5080,0
20240321,103800,43255120,5080,5080,5080,5080,0
20240321,103700,43255120,5080,5080,5080,5080,175
20240321,103600,42366120,5080,5080,5080,5080,0
20240321,103500,42366120,5080,5080,5080,5080,0
20240321,103400,42366120,5080,5080,5080,5080,0
20240321,103300,42366120,5080,5080,5080,5080,0
20240321,103200,42366120,5080,5080,5080,5080,0
20240321,103100,42366120,5080,5080,5080,5080,0
20240321,103000,42366120,5080,5080,5080,5080,0
20240321,102900,42366120,5080,5080,5080,5080,0
20240321,102800,42366120,5080,5080,5080,5080,650
20240321,102700,39064120,5070,5070,5070,5070,0
20240321,102600,39064120,5070,5070,5070,5070,22
20240321,102500,38952580,5080,5080,5080,5080,1
20240321,102400,38947500,5070,5070,5070,5070,180
20240321,102300,38034900,5080,5080,5080,5080,40
20240321,102200,37831700,5080,5080,5080,5080,0
20240321,102100,37831700,5080,5080,5080,5080,0
20240321,102000,37831700,5080,5080,5080,5080,0
20240321,101900,37831700,5080,5080,5080,5080,22
20240321,101800,37719940,5080,5080,5080,5080,0
20240321,101700,37719940,5080,5080,5080,5080,0
20240321,101600,37719940,5080,5080,5080,5080,0
20240321,101500,37719940,5080,5080,5080,5080,0
20240321,101400,37719940,5080,5080,5080,5080,0
20240321,101300,37719940,5080,5080,5080,5080,0
20240321,101200,37719940,5080,5080,5080,5080,0
20240321,101100,37719940,5080,5080,5080,5080,20
20240321,101000,37618340,5080,5080,5080,5080,0
20240321,100900,37618340,5080,5080,5080,5080,0
20240321,100800,37618340,5080,5080,5080,5080,80
20240321,100700,37211940,5080,5080,5080,5080,0
20240321,100600,37211940,5080,5080,5080,5080,0
20240321,100500,37211940,5080,5080,5080,5080,0
20240321,100400,37211940,5080,5080,5080,5080,30
20240321,100300,37059540,5080,5080,5080,5080,30
20240321,100200,36907140,5080,5080,5080,5080,300
20240321,100100,35383140,5080,5080,5080,5080,0
20240321,100000,35383140,5080,5080,5080,5080,0
20240321,095900,35383140,5080,5080,5080,5080,0
20240321,095800,35383140,5080,5080,5080,5080,0
20240321,095700,35383140,5080,5080,5080,5080,7
20240321,095600,35347580,5080,5080,5080,5080,10
20240321,095500,35296780,5080,5080,5080,5080,1012
20240321,095400,30155820,5080,5080,5080,5080,0
20240321,095300,30155820,5080,5080,5080,5080,5
20240321,095200,30130420,5080,5080,5080,5080,100
20240321,095100,29622420,5080,5080,5080,5080,0
20240321,095000,29622420,5080,5080,5080,5080,0
20240321,094900,29622420,5080,5080,5080,5080,1
20240321,094800,29617340,5080,5080,5080,5080,0
20240321,094700,29617340,5080,5080,5080,5080,0
20240321,094600,29617340,5080,5070,5080,5070,6
20240321,094500,29586870,5070,5070,5070,5070,6
20240321,094400,29556450,5070,5070,5070,5070,191
20240321,094300,28588080,5080,5080,5080,5080,0
20240321,094200,28588080,5080,5080,5080,5080,0
20240321,094100,28588080,5080,5080,5080,5080,0
20240321,094000,28588080,5080,5080,5080,5080,1
20240321,093900,28583000,5070,5070,5070,5070,0
20240321,093800,28583000,5070,5070,5070,5070,0
20240321,093700,28583000,5070,5070,5070,5070,0
20240321,093600,28583000,5070,5070,5070,5070,1
20240321,093500,28577930,5070,5070,5070,5070,1
20240321,093400,28572860,5080,5080,5080,5080,50
20240321,093300,28318860,5080,5080,5080,5080,50
20240321,093200,28064860,5060,5060,5060,5060,0
20240321,093100,28064860,5060,5060,5060,5060,0
20240321,093000,28064860,5060,5080,5080,5060,1931
20240321,092900,18289810,5080,5080,5080,5080,0
20240321,092800,18289810,5080,5080,5080,5080,62
20240321,092700,17974850,5090,5090,5090,5090,0
20240321,092600,17974850,5090,5090,5090,5090,0
20240321,092500,17974850,5090,5090,5090,5090,1
20240321,092400,17969760,5090,5090,5090,5090,3
20240321,092300,17954490,5100,5090,5100,5090,500
20240321,092200,15404770,5090,5090,5090,5090,0
20240321,092100,15404770,5090,5090,5090,5090,0
20240321,092000,15404770,5090,5090,5090,5090,75
20240321,091900,15023020,5100,5100,5100,5100,0
20240321,091800,15023020,5100,5100,5100,5100,1
20240321,091700,15017920,5090,5090,5090,5090,50
20240321,091600,14763420,5090,5090,5090,5090,0
20240321,091500,14763420,5090,5090,5090,5090,0
20240321,091400,14763420,5090,5090,5090,5090,0
20240321,091300,14763420,5090,5090,5090,5090,0
20240321,091200,14763420,5090,5090,5090,5090,161
20240321,091100,13943930,5090,5090,5090,5090,0
20240321,091000,13943930,5090,5090,5090,5090,0
20240321,090900,13943930,5090,5090,5090,5090,3
20240321,090800,13928660,5090,5090,5090,5090,0
20240321,090700,13928660,5090,5090,5100,5090,804
20240321,090600,9829810,5090,5090,5090,5090,313
20240321,090500,8236640,5090,5090,5090,5090,1100
20240321,090400,2637640,5090,5090,5090,5090,0
20240321,090300,2637640,5090,5070,5090,5070,135
20240321,090200,1953170,5070,5070,5070,5070,1
20240321,090100,1948100,5060,5060,5060,5060,62
20240321,090000,1634380,5060,5060,5060,5060,323