KissMeData/066900/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,194300,102439480,3015,3015,3015,3015,2605
20240321,194200,102439480,3015,3015,3015,3015,0
20240321,194100,102439480,3015,3015,3015,3015,0
20240321,194000,102439480,3015,3015,3015,3015,0
20240321,193900,102439480,3015,3015,3015,3015,0
20240321,193800,102439480,3015,3015,3015,3015,0
20240321,193700,102439480,3015,3015,3015,3015,0
20240321,193600,102439480,3015,3015,3015,3015,0
20240321,193500,102439480,3015,3015,3015,3015,0
20240321,193400,102439480,3015,3015,3015,3015,0
20240321,193300,102439480,3015,3015,3015,3015,0
20240321,193200,102439480,3015,3015,3015,3015,0
20240321,193100,102439480,3015,3015,3015,3015,0
20240321,193000,102439480,3015,3015,3015,3015,0
20240321,192900,102439480,3015,3015,3015,3015,0
20240321,192800,102439480,3015,3015,3015,3015,0
20240321,192700,102439480,3015,3015,3015,3015,0
20240321,192600,102439480,3015,3015,3015,3015,0
20240321,192500,102439480,3015,3015,3015,3015,0
20240321,192400,102439480,3015,3015,3015,3015,0
20240321,192300,102439480,3015,3015,3015,3015,0
20240321,192200,102439480,3015,3015,3015,3015,0
20240321,192100,102439480,3015,3015,3015,3015,0
20240321,192000,102439480,3015,3015,3015,3015,0
20240321,191900,102439480,3015,3015,3015,3015,0
20240321,191800,102439480,3015,3015,3015,3015,0
20240321,191700,102439480,3015,3015,3015,3015,0
20240321,191600,102439480,3015,3015,3015,3015,0
20240321,191500,102439480,3015,3015,3015,3015,0
20240321,191400,102439480,3015,3015,3015,3015,0
20240321,191300,102439480,3015,3015,3015,3015,2605
20240321,191200,102439480,3015,3015,3015,3015,0
20240321,191100,102439480,3015,3015,3015,3015,0
20240321,191000,102439480,3015,3015,3015,3015,0
20240321,190900,102439480,3015,3015,3015,3015,0
20240321,190800,102439480,3015,3015,3015,3015,0
20240321,190700,102439480,3015,3015,3015,3015,0
20240321,190600,102439480,3015,3015,3015,3015,0
20240321,190500,102439480,3015,3015,3015,3015,0
20240321,190400,102439480,3015,3015,3015,3015,0
20240321,190300,102439480,3015,3015,3015,3015,0
20240321,190200,102439480,3015,3015,3015,3015,0
20240321,190100,102439480,3015,3015,3015,3015,0
20240321,190000,102439480,3015,3015,3015,3015,0
20240321,185900,102439480,3015,3015,3015,3015,0
20240321,185800,102439480,3015,3015,3015,3015,0
20240321,185700,102439480,3015,3015,3015,3015,0
20240321,185600,102439480,3015,3015,3015,3015,0
20240321,185500,102439480,3015,3015,3015,3015,0
20240321,185400,102439480,3015,3015,3015,3015,0
20240321,185300,102439480,3015,3015,3015,3015,0
20240321,185200,102439480,3015,3015,3015,3015,0
20240321,185100,102439480,3015,3015,3015,3015,0
20240321,185000,102439480,3015,3015,3015,3015,0
20240321,184900,102439480,3015,3015,3015,3015,0
20240321,184800,102439480,3015,3015,3015,3015,0
20240321,184700,102439480,3015,3015,3015,3015,0
20240321,184600,102439480,3015,3015,3015,3015,0
20240321,184500,102439480,3015,3015,3015,3015,0
20240321,184400,102439480,3015,3015,3015,3015,0
20240321,184300,102439480,3015,3015,3015,3015,2605
20240321,184200,102439480,3015,3015,3015,3015,0
20240321,184100,102439480,3015,3015,3015,3015,0
20240321,184000,102439480,3015,3015,3015,3015,0
20240321,183900,102439480,3015,3015,3015,3015,0
20240321,183800,102439480,3015,3015,3015,3015,0
20240321,183700,102439480,3015,3015,3015,3015,0
20240321,183600,102439480,3015,3015,3015,3015,0
20240321,183500,102439480,3015,3015,3015,3015,0
20240321,183400,102439480,3015,3015,3015,3015,0
20240321,183300,102439480,3015,3015,3015,3015,0
20240321,183200,102439480,3015,3015,3015,3015,0
20240321,183100,102439480,3015,3015,3015,3015,0
20240321,183000,102439480,3015,3015,3015,3015,0
20240321,182900,102439480,3015,3015,3015,3015,0
20240321,182800,102439480,3015,3015,3015,3015,0
20240321,182700,102439480,3015,3015,3015,3015,0
20240321,182600,102439480,3015,3015,3015,3015,0
20240321,182500,102439480,3015,3015,3015,3015,0
20240321,182400,102439480,3015,3015,3015,3015,0
20240321,182300,102439480,3015,3015,3015,3015,0
20240321,182200,102439480,3015,3015,3015,3015,0
20240321,182100,102439480,3015,3015,3015,3015,0
20240321,182000,102439480,3015,3015,3015,3015,0
20240321,181900,102439480,3015,3015,3015,3015,0
20240321,181800,102439480,3015,3015,3015,3015,0
20240321,181700,102439480,3015,3015,3015,3015,0
20240321,181600,102439480,3015,3015,3015,3015,0
20240321,181500,102439480,3015,3015,3015,3015,0
20240321,181400,102439480,3015,3015,3015,3015,0
20240321,181300,102439480,3015,3015,3015,3015,2605
20240321,181200,102439480,3015,3015,3015,3015,0
20240321,181100,102439480,3015,3015,3015,3015,0
20240321,181000,102439480,3015,3015,3015,3015,0
20240321,180900,102439480,3015,3015,3015,3015,0
20240321,180800,102439480,3015,3015,3015,3015,0
20240321,180700,102439480,3015,3015,3015,3015,0
20240321,180600,102439480,3015,3015,3015,3015,0
20240321,180500,102439480,3015,3015,3015,3015,0
20240321,180400,102439480,3015,3015,3015,3015,0
20240321,180300,102439480,3015,3015,3015,3015,0
20240321,180200,102439480,3015,3015,3015,3015,0
20240321,180100,102439480,3015,3015,3015,3015,0
20240321,180000,102439480,3015,3015,3015,3015,0
20240321,175900,102439480,3015,3015,3015,3015,0
20240321,175800,102439480,3015,3015,3015,3015,0
20240321,175700,102439480,3015,3015,3015,3015,0
20240321,175600,102439480,3015,3015,3015,3015,0
20240321,175500,102439480,3015,3015,3015,3015,0
20240321,175400,102439480,3015,3015,3015,3015,0
20240321,175300,102439480,3015,3015,3015,3015,0
20240321,175200,102439480,3015,3015,3015,3015,0
20240321,175100,102439480,3015,3015,3015,3015,0
20240321,175000,102439480,3015,3015,3015,3015,0
20240321,174900,102439480,3015,3015,3015,3015,0
20240321,174800,102439480,3015,3015,3015,3015,0
20240321,174700,102439480,3015,3015,3015,3015,0
20240321,174600,102439480,3015,3015,3015,3015,0
20240321,174500,102439480,3015,3015,3015,3015,0
20240321,174400,102439480,3015,3015,3015,3015,0
20240321,174300,102439480,3015,3015,3015,3015,2605
20240321,174200,102439480,3015,3015,3015,3015,0
20240321,174100,102439480,3015,3015,3015,3015,0
20240321,174000,102439480,3015,3015,3015,3015,0
20240321,173900,102439480,3015,3015,3015,3015,0
20240321,173800,102439480,3015,3015,3015,3015,0
20240321,173700,102439480,3015,3015,3015,3015,0
20240321,173600,102439480,3015,3015,3015,3015,0
20240321,173500,102439480,3015,3015,3015,3015,0
20240321,173400,102439480,3015,3015,3015,3015,0
20240321,173300,102439480,3015,3015,3015,3015,0
20240321,173200,102439480,3015,3015,3015,3015,0
20240321,173100,102439480,3015,3015,3015,3015,0
20240321,173000,102439480,3015,3015,3015,3015,0
20240321,172900,102439480,3015,3015,3015,3015,0
20240321,172800,102439480,3015,3015,3015,3015,0
20240321,172700,102439480,3015,3015,3015,3015,0
20240321,172600,102439480,3015,3015,3015,3015,0
20240321,172500,102439480,3015,3015,3015,3015,0
20240321,172400,102439480,3015,3015,3015,3015,0
20240321,172300,102439480,3015,3015,3015,3015,0
20240321,172200,102439480,3015,3015,3015,3015,0
20240321,172100,102439480,3015,3015,3015,3015,0
20240321,172000,102439480,3015,3015,3015,3015,0
20240321,171900,102439480,3015,3015,3015,3015,0
20240321,171800,102439480,3015,3015,3015,3015,0
20240321,171700,102439480,3015,3015,3015,3015,0
20240321,171600,102439480,3015,3015,3015,3015,0
20240321,171500,102439480,3015,3015,3015,3015,0
20240321,171400,102439480,3015,3015,3015,3015,0
20240321,171300,102439480,3015,3015,3015,3015,2605
20240321,171200,102439480,3015,3015,3015,3015,0
20240321,171100,102439480,3015,3015,3015,3015,0
20240321,171000,102439480,3015,3015,3015,3015,0
20240321,170900,102439480,3015,3015,3015,3015,0
20240321,170800,102439480,3015,3015,3015,3015,0
20240321,170700,102439480,3015,3015,3015,3015,0
20240321,170600,102439480,3015,3015,3015,3015,0
20240321,170500,102439480,3015,3015,3015,3015,0
20240321,170400,102439480,3015,3015,3015,3015,0
20240321,170300,102439480,3015,3015,3015,3015,0
20240321,170200,102439480,3015,3015,3015,3015,0
20240321,170100,102439480,3015,3015,3015,3015,0
20240321,170000,102439480,3015,3015,3015,3015,0
20240321,165900,102439480,3015,3015,3015,3015,0
20240321,165800,102439480,3015,3015,3015,3015,0
20240321,165700,102439480,3015,3015,3015,3015,0
20240321,165600,102439480,3015,3015,3015,3015,0
20240321,165500,102439480,3015,3015,3015,3015,0
20240321,165400,102439480,3015,3015,3015,3015,0
20240321,165300,102439480,3015,3015,3015,3015,0
20240321,165200,102439480,3015,3015,3015,3015,0
20240321,165100,102439480,3015,3015,3015,3015,0
20240321,165000,102439480,3015,3015,3015,3015,0
20240321,164900,102439480,3015,3015,3015,3015,0
20240321,164800,102439480,3015,3015,3015,3015,0
20240321,164700,102439480,3015,3015,3015,3015,0
20240321,164600,102439480,3015,3015,3015,3015,0
20240321,164500,102439480,3015,3015,3015,3015,0
20240321,164400,102439480,3015,3015,3015,3015,0
20240321,164300,102439480,3015,3015,3015,3015,2605
20240321,164200,102439480,3015,3015,3015,3015,0
20240321,164100,102439480,3015,3015,3015,3015,0
20240321,164000,102439480,3015,3015,3015,3015,0
20240321,163900,102439480,3015,3015,3015,3015,0
20240321,163800,102439480,3015,3015,3015,3015,0
20240321,163700,102439480,3015,3015,3015,3015,0
20240321,163600,102439480,3015,3015,3015,3015,0
20240321,163500,102439480,3015,3015,3015,3015,0
20240321,163400,102439480,3015,3015,3015,3015,0
20240321,163300,102439480,3015,3015,3015,3015,0
20240321,163200,102439480,3015,3015,3015,3015,0
20240321,163100,102439480,3015,3015,3015,3015,0
20240321,163000,102439480,3015,3015,3015,3015,0
20240321,162900,102439480,3015,3015,3015,3015,0
20240321,162800,102439480,3015,3015,3015,3015,0
20240321,162700,102439480,3015,3015,3015,3015,0
20240321,162600,102439480,3015,3015,3015,3015,0
20240321,162500,102439480,3015,3015,3015,3015,0
20240321,162400,102439480,3015,3015,3015,3015,0
20240321,162300,102439480,3015,3015,3015,3015,0
20240321,162200,102439480,3015,3015,3015,3015,0
20240321,162100,102439480,3015,3015,3015,3015,0
20240321,162000,102439480,3015,3015,3015,3015,0
20240321,161900,102439480,3015,3015,3015,3015,0
20240321,161800,102439480,3015,3015,3015,3015,0
20240321,161700,102439480,3015,3015,3015,3015,0
20240321,161600,102439480,3015,3015,3015,3015,0
20240321,161500,102439480,3015,3015,3015,3015,0
20240321,161400,102439480,3015,3015,3015,3015,0
20240321,161300,102439480,3015,3015,3015,3015,2605
20240321,161200,102439480,3015,3015,3015,3015,0
20240321,161100,102439480,3015,3015,3015,3015,0
20240321,161000,102439480,3015,3015,3015,3015,0
20240321,160900,102439480,3015,3015,3015,3015,0
20240321,160800,102439480,3015,3015,3015,3015,0
20240321,160700,102439480,3015,3015,3015,3015,0
20240321,160600,102439480,3015,3015,3015,3015,0
20240321,160500,102439480,3015,3015,3015,3015,0
20240321,160400,102439480,3015,3015,3015,3015,0
20240321,160300,102439480,3015,3015,3015,3015,0
20240321,160200,102439480,3015,3015,3015,3015,0
20240321,160100,102439480,3015,3015,3015,3015,0
20240321,160000,102439480,3015,3015,3015,3015,0
20240321,155900,102439480,3015,3015,3015,3015,0
20240321,155800,102439480,3015,3015,3015,3015,0
20240321,155700,102439480,3015,3015,3015,3015,0
20240321,155600,102439480,3015,3015,3015,3015,0
20240321,155500,102439480,3015,3015,3015,3015,0
20240321,155400,102439480,3015,3015,3015,3015,0
20240321,155300,102439480,3015,3015,3015,3015,0
20240321,155200,102439480,3015,3015,3015,3015,0
20240321,155100,102439480,3015,3015,3015,3015,0
20240321,155000,102439480,3015,3015,3015,3015,0
20240321,154900,102439480,3015,3015,3015,3015,0
20240321,154800,102439480,3015,3015,3015,3015,0
20240321,154700,102439480,3015,3015,3015,3015,0
20240321,154600,102439480,3015,3015,3015,3015,0
20240321,154500,102439480,3015,3015,3015,3015,0
20240321,154400,102439480,3015,3015,3015,3015,0
20240321,154300,102439480,3015,3015,3015,3015,2605
20240321,154200,102439480,3015,3015,3015,3015,0
20240321,154100,102439480,3015,3015,3015,3015,0
20240321,154000,102439480,3015,3015,3015,3015,0
20240321,153900,102439480,3015,3015,3015,3015,0
20240321,153800,102439480,3015,3015,3015,3015,0
20240321,153700,102439480,3015,3015,3015,3015,0
20240321,153600,102439480,3015,3015,3015,3015,0
20240321,153500,102439480,3015,3015,3015,3015,0
20240321,153400,102439480,3015,3015,3015,3015,0
20240321,153300,102439480,3015,3015,3015,3015,0
20240321,153200,102439480,3015,3015,3015,3015,0
20240321,153100,102439480,3015,3015,3015,3015,0
20240321,153000,102439480,3015,3015,3015,3015,2605
20240321,152900,94585405,3040,3040,3040,3040,0
20240321,152800,94585405,3040,3040,3040,3040,0
20240321,152700,94585405,3040,3040,3040,3040,0
20240321,152600,94585405,3040,3040,3040,3040,0
20240321,152500,94585405,3040,3040,3040,3040,0
20240321,152400,94585405,3040,3040,3040,3040,0
20240321,152300,94585405,3040,3040,3040,3040,0
20240321,152200,94585405,3040,3040,3040,3040,0
20240321,152100,94585405,3040,3040,3040,3040,0
20240321,152000,94585405,3040,3040,3040,3040,0
20240321,151900,94585405,3040,3040,3040,3040,0
20240321,151800,94585405,3040,3040,3040,3040,1
20240321,151700,94582365,3020,3020,3020,3020,427
20240321,151600,93292825,3020,3010,3020,3010,5
20240321,151500,93277765,3020,3020,3020,3020,92
20240321,151400,92999925,3015,3015,3015,3015,60
20240321,151300,92819025,3020,3020,3020,3020,0
20240321,151200,92819025,3020,3020,3020,3020,0
20240321,151100,92819025,3020,3020,3020,3020,2
20240321,151000,92812985,3015,3015,3015,3015,0
20240321,150900,92812985,3015,3015,3015,3015,2
20240321,150800,92806955,3015,3015,3015,3015,11
20240321,150700,92773790,3015,3015,3015,3015,1000
20240321,150600,89758790,3015,3015,3015,3015,5
20240321,150500,89743715,3015,3015,3015,3015,0
20240321,150400,89743715,3015,3015,3015,3015,0
20240321,150300,89743715,3015,3015,3015,3015,0
20240321,150200,89743715,3015,3015,3015,3015,0
20240321,150100,89743715,3015,3015,3015,3015,0
20240321,150000,89743715,3015,3015,3015,3015,0
20240321,145900,89743715,3015,3015,3015,3015,0
20240321,145800,89743715,3015,3015,3015,3015,1
20240321,145700,89740700,3020,3020,3020,3020,0
20240321,145600,89740700,3020,3020,3020,3020,0
20240321,145500,89740700,3020,3020,3020,3020,0
20240321,145400,89740700,3020,3020,3020,3020,0
20240321,145300,89740700,3020,3020,3020,3020,0
20240321,145200,89740700,3020,3020,3020,3020,0
20240321,145100,89740700,3020,3020,3020,3020,0
20240321,145000,89740700,3020,3020,3020,3020,0
20240321,144900,89740700,3020,3015,3020,3015,51
20240321,144800,89586685,3020,3020,3020,3020,0
20240321,144700,89586685,3020,3020,3020,3020,0
20240321,144600,89586685,3020,3020,3020,3020,0
20240321,144500,89586685,3020,3020,3020,3020,0
20240321,144400,89586685,3020,3020,3020,3020,34
20240321,144300,89484005,3015,3015,3015,3015,0
20240321,144200,89484005,3015,3015,3015,3015,0
20240321,144100,89484005,3015,3015,3015,3015,0
20240321,144000,89484005,3015,3015,3015,3015,0
20240321,143900,89484005,3015,3015,3015,3015,0
20240321,143800,89484005,3015,3015,3015,3015,28
20240321,143700,89399585,3020,3020,3020,3020,0
20240321,143600,89399585,3020,3020,3020,3020,0
20240321,143500,89399585,3020,3020,3020,3020,4
20240321,143400,89387505,3020,3020,3020,3020,0
20240321,143300,89387505,3020,3020,3020,3020,0
20240321,143200,89387505,3020,3020,3020,3020,1
20240321,143100,89384485,3020,3020,3020,3020,0
20240321,143000,89384485,3020,3020,3020,3020,0
20240321,142900,89384485,3020,3020,3020,3020,0
20240321,142800,89384485,3020,3020,3020,3020,0
20240321,142700,89384485,3020,3020,3020,3020,0
20240321,142600,89384485,3020,3020,3020,3020,0
20240321,142500,89384485,3020,3020,3020,3020,0
20240321,142400,89384485,3020,3020,3020,3020,0
20240321,142300,89384485,3020,3010,3020,3010,1320
20240321,142200,85398375,3020,3020,3020,3020,0
20240321,142100,85398375,3020,3020,3020,3020,0
20240321,142000,85398375,3020,3020,3020,3020,0
20240321,141900,85398375,3020,3020,3020,3020,1
20240321,141800,85395355,3010,3010,3010,3010,29
20240321,141700,85308065,3015,3015,3015,3015,0
20240321,141600,85308065,3015,3015,3015,3015,0
20240321,141500,85308065,3015,3015,3015,3015,5
20240321,141400,85292990,3015,3015,3015,3015,0
20240321,141300,85292990,3015,3015,3015,3015,35
20240321,141200,85187465,3015,3015,3015,3015,30
20240321,141100,85097015,3015,3015,3015,3015,0
20240321,141000,85097015,3015,3015,3015,3015,0
20240321,140900,85097015,3015,3015,3015,3015,0
20240321,140800,85097015,3015,3015,3015,3015,17
20240321,140700,85045760,3015,3015,3015,3015,30
20240321,140600,84955310,3015,3015,3015,3015,278
20240321,140500,84117140,3015,3015,3015,3015,0
20240321,140400,84117140,3015,3015,3015,3015,782
20240321,140300,81759410,3015,3020,3020,3015,648
20240321,140200,79804110,3020,3020,3020,3020,0
20240321,140100,79804110,3020,3020,3020,3020,0
20240321,140000,79804110,3020,3025,3025,3020,50
20240321,135900,79653010,3020,3020,3020,3020,0
20240321,135800,79653010,3020,3020,3020,3020,0
20240321,135700,79653010,3020,3020,3020,3020,0
20240321,135600,79653010,3020,3020,3020,3020,32
20240321,135500,79556370,3020,3020,3020,3020,0
20240321,135400,79556370,3020,3020,3020,3020,0
20240321,135300,79556370,3020,3020,3020,3020,32
20240321,135200,79459730,3020,3020,3020,3020,0
20240321,135100,79459730,3020,3020,3020,3020,0
20240321,135000,79459730,3020,3020,3020,3020,32
20240321,134900,79363090,3020,3020,3020,3020,0
20240321,134800,79363090,3020,3020,3020,3020,0
20240321,134700,79363090,3020,3020,3020,3020,33
20240321,134600,79263430,3015,3015,3015,3015,0
20240321,134500,79263430,3015,3015,3015,3015,0
20240321,134400,79263430,3015,3015,3015,3015,31
20240321,134300,79169965,3015,3015,3015,3015,25
20240321,134200,79094590,3020,3020,3020,3020,333
20240321,134100,78088930,3020,3020,3020,3020,0
20240321,134000,78088930,3020,3020,3020,3020,33
20240321,133900,77989270,3020,3020,3020,3020,0
20240321,133800,77989270,3020,3020,3020,3020,0
20240321,133700,77989270,3020,3020,3020,3020,28
20240321,133600,77904710,3020,3020,3020,3020,8
20240321,133500,77880550,3020,3020,3020,3020,0
20240321,133400,77880550,3020,3020,3020,3020,271
20240321,133300,77062130,3020,3020,3020,3020,35
20240321,133200,76956430,3015,3015,3015,3015,0
20240321,133100,76956430,3015,3015,3015,3015,0
20240321,133000,76956430,3015,3015,3015,3015,35
20240321,132900,76850905,3015,3015,3015,3015,0
20240321,132800,76850905,3015,3015,3015,3015,0
20240321,132700,76850905,3015,3015,3015,3015,35
20240321,132600,76745380,3015,3015,3015,3015,0
20240321,132500,76745380,3015,3015,3015,3015,0
20240321,132400,76745380,3015,3015,3015,3015,6
20240321,132300,76727290,3015,3020,3020,3015,64
20240321,132200,76534125,3015,3020,3020,3015,194
20240321,132100,75948420,3020,3020,3020,3020,0
20240321,132000,75948420,3020,3020,3020,3020,0
20240321,131900,75948420,3020,3020,3020,3020,36
20240321,131800,75839700,3020,3020,3020,3020,0
20240321,131700,75839700,3020,3020,3020,3020,0
20240321,131600,75839700,3020,3020,3020,3020,36
20240321,131500,75730980,3025,3025,3025,3025,0
20240321,131400,75730980,3025,3025,3025,3025,0
20240321,131300,75730980,3025,3025,3025,3025,0
20240321,131200,75730980,3025,3025,3025,3025,11
20240321,131100,75697705,3025,3025,3025,3025,0
20240321,131000,75697705,3025,3025,3025,3025,0
20240321,130900,75697705,3025,3025,3025,3025,37
20240321,130800,75585780,3025,3025,3025,3025,0
20240321,130700,75585780,3025,3025,3025,3025,0
20240321,130600,75585780,3025,3025,3025,3025,34
20240321,130500,75482930,3055,3055,3055,3055,0
20240321,130400,75482930,3055,3055,3055,3055,0
20240321,130300,75482930,3055,3055,3055,3055,1
20240321,130200,75479875,3025,3025,3025,3025,0
20240321,130100,75479875,3025,3025,3025,3025,35
20240321,130000,75374000,3055,3055,3055,3055,0
20240321,125900,75374000,3055,3055,3055,3055,0
20240321,125800,75374000,3055,3025,3055,3025,2
20240321,125700,75367920,3055,3025,3055,3025,3
20240321,125600,75358815,3025,3025,3025,3025,10
20240321,125500,75328565,3025,3025,3025,3025,0
20240321,125400,75328565,3025,3025,3025,3025,34
20240321,125300,75225715,3025,3025,3025,3025,0
20240321,125200,75225715,3025,3025,3025,3025,0
20240321,125100,75225715,3025,3025,3025,3025,37
20240321,125000,75113790,3025,3025,3025,3025,0
20240321,124900,75113790,3025,3025,3025,3025,0
20240321,124800,75113790,3025,3025,3025,3025,38
20240321,124700,74998840,3030,3030,3030,3030,0
20240321,124600,74998840,3030,3030,3030,3030,0
20240321,124500,74998840,3030,3030,3030,3030,0
20240321,124400,74998840,3030,3030,3030,3030,10
20240321,124300,74968540,3060,3060,3060,3060,0
20240321,124200,74968540,3060,3060,3060,3060,0
20240321,124100,74968540,3060,3030,3060,3030,12
20240321,124000,74932125,3055,3055,3055,3055,46
20240321,123900,74791595,3055,3055,3055,3055,0
20240321,123800,74791595,3055,3055,3055,3055,1
20240321,123700,74788540,3020,3020,3020,3020,40
20240321,123600,74667740,3020,3020,3020,3020,0
20240321,123500,74667740,3020,3020,3020,3020,0
20240321,123400,74667740,3020,3020,3020,3020,13
20240321,123300,74628480,3060,3050,3060,3050,41
20240321,123200,74503140,3025,3025,3025,3025,0
20240321,123100,74503140,3025,3025,3025,3025,0
20240321,123000,74503140,3025,3025,3025,3025,4
20240321,122900,74491040,3060,3060,3060,3060,0
20240321,122800,74491040,3060,3060,3060,3060,0
20240321,122700,74491040,3060,3060,3060,3060,0
20240321,122600,74491040,3060,3060,3060,3060,0
20240321,122500,74491040,3060,3025,3060,3025,1000
20240321,122400,71440975,3015,3015,3015,3015,28
20240321,122300,71356555,3025,3025,3025,3025,0
20240321,122200,71356555,3025,3025,3025,3025,0
20240321,122100,71356555,3025,3025,3025,3025,0
20240321,122000,71356555,3025,3025,3025,3025,1
20240321,121900,71353530,3015,3015,3015,3015,28
20240321,121800,71269110,3010,3010,3010,3010,0
20240321,121700,71269110,3010,3010,3010,3010,0
20240321,121600,71269110,3010,3010,3010,3010,28
20240321,121500,71184830,3025,3025,3025,3025,0
20240321,121400,71184830,3025,3025,3025,3025,0
20240321,121300,71184830,3025,3025,3025,3025,1
20240321,121200,71181805,3010,3010,3010,3010,29
20240321,121100,71094515,3025,3025,3025,3025,0
20240321,121000,71094515,3025,3025,3025,3025,0
20240321,120900,71094515,3025,3010,3025,3010,31
20240321,120800,71001190,3010,3010,3010,3010,30
20240321,120700,70910890,3010,3010,3010,3010,30
20240321,120600,70820590,3025,3015,3025,3010,2172
20240321,120500,64280235,3015,3015,3015,3015,0
20240321,120400,64280235,3015,3015,3015,3015,30
20240321,120300,64189785,3020,3020,3020,3020,0
20240321,120200,64189785,3020,3020,3020,3020,0
20240321,120100,64189785,3020,3020,3020,3020,2
20240321,120000,64183745,3020,3020,3020,3020,0
20240321,115900,64183745,3020,3020,3020,3020,0
20240321,115800,64183745,3020,3020,3020,3020,32
20240321,115700,64087105,3025,3025,3025,3025,0
20240321,115600,64087105,3025,3025,3025,3025,0
20240321,115500,64087105,3025,3025,3025,3025,2
20240321,115400,64081055,3025,3025,3025,3025,2
20240321,115300,64075005,3025,3025,3025,3025,72
20240321,115200,63857205,3020,3020,3020,3020,33
20240321,115100,63757545,3025,3025,3025,3025,0
20240321,115000,63757545,3025,3025,3025,3025,0
20240321,114900,63757545,3025,3025,3025,3025,1
20240321,114800,63754520,3020,3020,3020,3020,0
20240321,114700,63754520,3020,3020,3020,3020,0
20240321,114600,63754520,3020,3020,3020,3020,35
20240321,114500,63648820,3020,3020,3020,3020,0
20240321,114400,63648820,3020,3020,3020,3020,0
20240321,114300,63648820,3020,3020,3020,3020,1
20240321,114200,63645800,3025,3025,3025,3025,0
20240321,114100,63645800,3025,3025,3025,3025,0
20240321,114000,63645800,3025,3025,3025,3025,1
20240321,113900,63642775,3015,3015,3015,3015,37
20240321,113800,63531220,3025,3025,3025,3025,0
20240321,113700,63531220,3025,3025,3025,3025,0
20240321,113600,63531220,3025,3015,3025,3015,39
20240321,113500,63413625,3025,3020,3025,3015,2759
20240321,113400,55094820,3030,3030,3030,3030,0
20240321,113300,55094820,3030,3020,3030,3020,40
20240321,113200,54974010,3030,3030,3030,3030,0
20240321,113100,54974010,3030,3030,3030,3030,0
20240321,113000,54974010,3030,3020,3030,3020,89
20240321,112900,54704740,3025,3025,3025,3025,55
20240321,112800,54538365,3030,3025,3030,3020,3906
20240321,112700,42734785,3025,3030,3030,3025,41
20240321,112600,42610705,3055,3035,3055,3030,623
20240321,112500,40722825,3035,3035,3035,3035,0
20240321,112400,40722825,3035,3035,3035,3035,0
20240321,112300,40722825,3035,3035,3035,3035,10
20240321,112200,40692475,3035,3035,3035,3035,33
20240321,112100,40592320,3055,3065,3065,3035,46
20240321,112000,40452645,3040,3040,3040,3040,380
20240321,111900,39297445,3065,3065,3065,3065,1
20240321,111800,39294380,3040,3040,3040,3040,0
20240321,111700,39294380,3040,3040,3040,3040,46
20240321,111600,39154540,3065,3065,3065,3065,0
20240321,111500,39154540,3065,3065,3065,3065,0
20240321,111400,39154540,3065,3065,3065,3065,1
20240321,111300,39151475,3040,3040,3040,3040,48
20240321,111200,39005555,3065,3065,3065,3065,0
20240321,111100,39005555,3065,3065,3065,3065,0
20240321,111000,39005555,3065,3065,3065,3065,1
20240321,110900,39002490,3040,3040,3040,3040,51
20240321,110800,38847450,3045,3045,3045,3045,0
20240321,110700,38847450,3045,3045,3045,3045,0
20240321,110600,38847450,3045,3045,3045,3045,13
20240321,110500,38807865,3065,3065,3065,3065,0
20240321,110400,38807865,3065,3065,3065,3065,0
20240321,110300,38807865,3065,3065,3065,3065,1
20240321,110200,38804800,3045,3045,3045,3045,0
20240321,110100,38804800,3045,3045,3045,3045,58
20240321,110000,38628190,3065,3065,3065,3065,0
20240321,105900,38628190,3065,3065,3065,3065,0
20240321,105800,38628190,3065,3065,3065,3065,1
20240321,105700,38625125,3065,3065,3065,3065,0
20240321,105600,38625125,3065,3065,3065,3065,0
20240321,105500,38625125,3065,3065,3065,3065,1
20240321,105400,38622060,3045,3045,3045,3045,65
20240321,105300,38424135,3065,3065,3065,3065,0
20240321,105200,38424135,3065,3065,3065,3065,0
20240321,105100,38424135,3065,3065,3065,3065,0
20240321,105000,38424135,3065,3065,3065,3065,1
20240321,104900,38421070,3050,3050,3050,3050,14
20240321,104800,38378370,3050,3050,3050,3050,0
20240321,104700,38378370,3050,3050,3050,3050,0
20240321,104600,38378370,3050,3050,3050,3050,76
20240321,104500,38146570,3050,3050,3050,3050,0
20240321,104400,38146570,3050,3050,3050,3050,0
20240321,104300,38146570,3050,3050,3050,3050,9
20240321,104200,38119120,3065,3050,3065,3050,12
20240321,104100,38082495,3060,3050,3060,3050,147
20240321,104000,37632775,3060,3060,3060,3060,0
20240321,103900,37632775,3060,3060,3060,3060,0
20240321,103800,37632775,3060,3060,3060,3060,0
20240321,103700,37632775,3060,3050,3060,3050,12
20240321,103600,37596165,3060,3060,3060,3060,0
20240321,103500,37596165,3060,3060,3060,3060,0
20240321,103400,37596165,3060,3060,3060,3060,0
20240321,103300,37596165,3060,3060,3060,3060,0
20240321,103200,37596165,3060,3060,3060,3060,308
20240321,103100,36653685,3060,3060,3060,3060,0
20240321,103000,36653685,3060,3060,3060,3060,0
20240321,102900,36653685,3060,3060,3060,3060,0
20240321,102800,36653685,3060,3060,3060,3060,0
20240321,102700,36653685,3060,3060,3060,3060,0
20240321,102600,36653685,3060,3060,3060,3060,0
20240321,102500,36653685,3060,3060,3060,3060,0
20240321,102400,36653685,3060,3060,3060,3060,0
20240321,102300,36653685,3060,3060,3060,3060,0
20240321,102200,36653685,3060,3060,3060,3060,0
20240321,102100,36653685,3060,3060,3060,3060,0
20240321,102000,36653685,3060,3055,3060,3055,2
20240321,101900,36647570,3050,3050,3050,3050,0
20240321,101800,36647570,3050,3050,3050,3050,0
20240321,101700,36647570,3050,3050,3050,3050,0
20240321,101600,36647570,3050,3050,3050,3050,100
20240321,101500,36342570,3060,3060,3060,3060,0
20240321,101400,36342570,3060,3060,3060,3060,0
20240321,101300,36342570,3060,3060,3060,3060,0
20240321,101200,36342570,3060,3060,3060,3060,0
20240321,101100,36342570,3060,3060,3060,3060,0
20240321,101000,36342570,3060,3060,3060,3060,0
20240321,100900,36342570,3060,3060,3060,3060,0
20240321,100800,36342570,3060,3060,3060,3060,0
20240321,100700,36342570,3060,3060,3060,3060,0
20240321,100600,36342570,3060,3060,3060,3060,0
20240321,100500,36342570,3060,3060,3060,3060,0
20240321,100400,36342570,3060,3060,3060,3060,0
20240321,100300,36342570,3060,3055,3060,3055,3
20240321,100200,36333395,3045,3045,3045,3045,0
20240321,100100,36333395,3045,3045,3045,3045,0
20240321,100000,36333395,3045,3045,3045,3045,17
20240321,095900,36281630,3045,3045,3045,3045,0
20240321,095800,36281630,3045,3045,3045,3045,0
20240321,095700,36281630,3045,3045,3045,3045,2
20240321,095600,36275540,3045,3050,3050,3045,20
20240321,095500,36214555,3050,3050,3050,3050,1
20240321,095400,36211505,3045,3045,3045,3045,0
20240321,095300,36211505,3045,3050,3050,3045,7
20240321,095200,36190165,3045,3045,3045,3045,1
20240321,095100,36187120,3045,3045,3045,3045,31
20240321,095000,36092725,3045,3045,3045,3045,0
20240321,094900,36092725,3045,3045,3045,3045,2
20240321,094800,36086635,3050,3050,3050,3050,0
20240321,094700,36086635,3050,3050,3050,3050,0
20240321,094600,36086635,3050,3050,3050,3050,0
20240321,094500,36086635,3050,3025,3050,3020,713
20240321,094400,33918950,3010,3015,3015,3010,1826
20240321,094300,28419075,3015,3055,3055,3015,8017
20240321,094200,4204380,3055,3055,3055,3055,0
20240321,094100,4204380,3055,3055,3055,3055,0
20240321,094000,4204380,3055,3055,3055,3055,3
20240321,093900,4195215,3050,3050,3050,3050,10
20240321,093800,4164715,3080,3060,3080,3060,2
20240321,093700,4158575,3060,3060,3060,3060,0
20240321,093600,4158575,3060,3060,3060,3060,1328
20240321,093500,94895,3060,3060,3060,3060,0
20240321,093400,94895,3060,3060,3060,3060,0
20240321,093300,94895,3060,3060,3060,3060,0
20240321,093200,94895,3060,3060,3060,3060,0
20240321,093100,94895,3060,3060,3060,3060,0
20240321,093000,94895,3060,3060,3060,3060,0
20240321,092900,94895,3060,3060,3060,3060,0
20240321,092800,94895,3060,3060,3060,3060,0
20240321,092700,94895,3060,3060,3060,3060,0
20240321,092600,94895,3060,3060,3060,3060,0
20240321,092500,94895,3060,3060,3060,3060,0
20240321,092400,94895,3060,3060,3060,3060,0
20240321,092300,94895,3060,3060,3060,3060,0
20240321,092200,94895,3060,3060,3060,3060,0
20240321,092100,94895,3060,3060,3060,3060,0
20240321,092000,94895,3060,3060,3060,3060,0
20240321,091900,94895,3060,3060,3060,3060,0
20240321,091800,94895,3060,3060,3060,3060,0
20240321,091700,94895,3060,3060,3060,3060,0
20240321,091600,94895,3060,3060,3060,3060,0
20240321,091500,94895,3060,3060,3060,3060,0
20240321,091400,94895,3060,3060,3060,3060,0
20240321,091300,94895,3060,3060,3060,3055,11
20240321,091200,61240,3060,3060,3060,3060,0
20240321,091100,61240,3060,3060,3060,3060,17
20240321,091000,9220,3080,3080,3080,3080,0
20240321,090900,9220,3080,3080,3080,3080,0
20240321,090800,9220,3080,3080,3080,3080,0
20240321,090700,9220,3080,3080,3080,3080,0
20240321,090600,9220,3080,3080,3080,3080,0
20240321,090500,9220,3080,3080,3080,3080,0
20240321,090400,9220,3080,3080,3080,3080,0
20240321,090300,9220,3080,3080,3080,3080,0
20240321,090200,9220,3080,3080,3080,3080,0
20240321,090100,9220,3080,3075,3080,3075,2
20240321,090000,3065,3065,3065,3065,3065,1